KissMeData/099410/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	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-40	5	-1.63	68593220	28280	123.66	2460	2465	2385	3195	1725	2460	2425.50	0.00	0	-1953	2563	2511	2443	2391	2323	2537	2417	70	735	500	1770	5	1	14000000	339	6.84	0.93	12	0.20	354.00	2591.00	3775	20230607	-35.89	2025	20240222	19.51	2615	-7.46	20240318	2025	19.51	20240222	3775	-35.89	20230607	2025	19.51	20240222	0.44	N	099410	500	70 억		0	N	N	0	N	00	N
3	20240329	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-55	5	-2.24	61821480	25459	111.32	2460	2465	2385	3195	1725	2460	2428.28	0.00	0	-2043	2563	2511	2443	2391	2323	2537	2417	70	735	500	1770	5	1	14000000	337	6.79	0.93	12	0.18	354.00	2591.00	3775	20230607	-36.29	2025	20240222	18.77	2615	-8.03	20240318	2025	18.77	20240222	3775	-36.29	20230607	2025	18.77	20240222	0.44	N	099410	500	70 억		0	N	N	0	N	00	N
4	20240329	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-55	5	-2.24	57494595	23653	103.42	2460	2465	2385	3195	1725	2460	2430.75	0.00	0	-2131	2563	2511	2443	2391	2323	2537	2417	70	735	500	1770	5	1	14000000	337	6.79	0.93	12	0.17	354.00	2591.00	3775	20230607	-36.29	2025	20240222	18.77	2615	-8.03	20240318	2025	18.77	20240222	3775	-36.29	20230607	2025	18.77	20240222	0.44	N	099410	500	70 억		0	N	N	0	N	00	N
5	20240329	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-55	5	-2.24	52892815	21742	95.07	2460	2465	2385	3195	1725	2460	2432.75	0.00	0	-1519	2563	2511	2443	2391	2323	2537	2417	70	735	500	1770	5	1	14000000	337	6.79	0.93	12	0.16	354.00	2591.00	3775	20230607	-36.29	2025	20240222	18.77	2615	-8.03	20240318	2025	18.77	20240222	3775	-36.29	20230607	2025	18.77	20240222	0.44	N	099410	500	70 억		0	N	N	0	N	00	N
6	20240329	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-65	5	-2.64	45683880	18732	81.91	2460	2465	2395	3195	1725	2460	2438.81	0.00	0	-1505	2563	2511	2443	2391	2323	2537	2417	70	735	500	1770	5	1	14000000	335	6.77	0.92	12	0.13	354.00	2591.00	3775	20230607	-36.56	2025	20240222	18.27	2615	-8.41	20240318	2025	18.27	20240222	3775	-36.56	20230607	2025	18.27	20240222	0.44	N	099410	500	70 억		0	N	N	0	N	00	N
7	20240329	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-40	5	-1.63	40089555	16403	71.72	2460	2465	2410	3195	1725	2460	2444.04	0.00	0	-1525	2563	2511	2443	2391	2323	2537	2417	70	735	500	1770	5	1	14000000	339	6.84	0.93	12	0.12	354.00	2591.00	3775	20230607	-35.89	2025	20240222	19.51	2615	-7.46	20240318	2025	19.51	20240222	3775	-35.89	20230607	2025	19.51	20240222	0.44	N	099410	500	70 억		0	N	N	0	N	00	N
8	20240329	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	5	2	0.20	14518180	5911	25.85	2460	2465	2440	3195	1725	2460	2456.13	0.00	0	-1195	2563	2511	2443	2391	2323	2537	2417	70	735	500	1770	5	1	14000000	345	6.96	0.95	12	0.04	354.00	2591.00	3775	20230607	-34.70	2025	20240222	21.73	2615	-5.74	20240318	2025	21.73	20240222	3775	-34.70	20230607	2025	21.73	20240222	0.44	N	099410	500	70 억		0	N	N	0	N	00	N
9	20240329	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	0	3	0.00	1985220	807	3.53	2460	2460	2460	3195	1725	2460	2460.00	0.00	0	-121	2563	2511	2443	2391	2323	2537	2417	70	735	500	1770	5	1	14000000	344	6.95	0.95	12	0.01	354.00	2591.00	3775	20230607	-34.83	2025	20240222	21.48	2615	-5.93	20240318	2025	21.48	20240222	3775	-34.83	20230607	2025	21.48	20240222	0.44	N	099410	500	70 억		0	N	N	0	N	00	N
10	20240328	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	40	2	1.65	55867875	22870	27.25	2420	2495	2375	3145	1695	2420	2442.85	0.00	0	-466	2480	2450	2400	2370	2320	2425	2345	70	725	500	1740	5	1	14000000	344	6.95	0.95	12	0.16	354.00	2591.00	3775	20230607	-34.83	2025	20240222	21.48	2615	-5.93	20240318	2025	21.48	20240222	3775	-34.83	20230607	2025	21.48	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
11	20240328	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	0	3	0.00	52997730	21701	25.86	2420	2495	2375	3145	1695	2420	2442.18	0.00	0	-250	2480	2450	2400	2370	2320	2425	2345	70	725	500	1740	5	1	14000000	339	6.84	0.93	12	0.16	354.00	2591.00	3775	20230607	-35.89	2025	20240222	19.51	2615	-7.46	20240318	2025	19.51	20240222	3775	-35.89	20230607	2025	19.51	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
12	20240328	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	0	3	0.00	48483250	19833	23.63	2420	2495	2375	3145	1695	2420	2444.57	0.00	0	-556	2480	2450	2400	2370	2320	2425	2345	70	725	500	1740	5	1	14000000	339	6.84	0.93	12	0.14	354.00	2591.00	3775	20230607	-35.89	2025	20240222	19.51	2615	-7.46	20240318	2025	19.51	20240222	3775	-35.89	20230607	2025	19.51	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
13	20240328	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	40	2	1.65	37716735	15406	18.36	2420	2495	2375	3145	1695	2420	2448.18	0.00	0	-612	2480	2450	2400	2370	2320	2425	2345	70	725	500	1740	5	1	14000000	344	6.95	0.95	12	0.11	354.00	2591.00	3775	20230607	-34.83	2025	20240222	21.48	2615	-5.93	20240318	2025	21.48	20240222	3775	-34.83	20230607	2025	21.48	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
14	20240328	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	45	2	1.86	34059995	13912	16.58	2420	2495	2375	3145	1695	2420	2448.25	0.00	0	-595	2480	2450	2400	2370	2320	2425	2345	70	725	500	1740	5	1	14000000	345	6.96	0.95	12	0.10	354.00	2591.00	3775	20230607	-34.70	2025	20240222	21.73	2615	-5.74	20240318	2025	21.73	20240222	3775	-34.70	20230607	2025	21.73	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
15	20240328	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	25	2	1.03	29347190	11992	14.29	2420	2495	2375	3145	1695	2420	2447.23	0.00	0	-554	2480	2450	2400	2370	2320	2425	2345	70	725	500	1740	5	1	14000000	342	6.91	0.94	12	0.09	354.00	2591.00	3775	20230607	-35.23	2025	20240222	20.74	2615	-6.50	20240318	2025	20.74	20240222	3775	-35.23	20230607	2025	20.74	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
16	20240328	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	50	2	2.07	24870595	10170	12.12	2420	2495	2375	3145	1695	2420	2445.49	0.00	0	-495	2480	2450	2400	2370	2320	2425	2345	70	725	500	1740	5	1	14000000	346	6.98	0.95	12	0.07	354.00	2591.00	3775	20230607	-34.57	2025	20240222	21.98	2615	-5.54	20240318	2025	21.98	20240222	3775	-34.57	20230607	2025	21.98	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
17	20240328	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-10	5	-0.41	3908715	1617	1.93	2420	2430	2395	3145	1695	2420	2417.26	0.00	0	116	2480	2450	2400	2370	2320	2425	2345	70	725	500	1740	5	1	14000000	337	6.81	0.93	12	0.01	354.00	2591.00	3775	20230607	-36.16	2025	20240222	19.01	2615	-7.84	20240318	2025	19.01	20240222	3775	-36.16	20230607	2025	19.01	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
18	20240327	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-10	5	-0.41	199614545	83920	128.96	2430	2430	2350	3155	1705	2430	2378.63	0.00	0	5943	2560	2495	2450	2385	2340	2472	2362	70	725	500	1740	5	1	14000000	339	6.84	0.93	12	0.60	354.00	2591.00	3775	20230607	-35.89	2025	20240222	19.51	2615	-7.46	20240318	2025	19.51	20240222	3775	-35.89	20230607	2025	19.51	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
19	20240327	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-5	5	-0.21	196740325	82734	127.14	2430	2430	2350	3155	1705	2430	2377.99	0.00	0	5762	2560	2495	2450	2385	2340	2472	2362	70	725	500	1740	5	1	14000000	340	6.85	0.94	12	0.59	354.00	2591.00	3775	20230607	-35.76	2025	20240222	19.75	2615	-7.27	20240318	2025	19.75	20240222	3775	-35.76	20230607	2025	19.75	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
20	20240327	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-10	5	-0.41	191456755	80554	123.79	2430	2430	2350	3155	1705	2430	2376.75	0.00	0	5113	2560	2495	2450	2385	2340	2472	2362	70	725	500	1740	5	1	14000000	339	6.84	0.93	12	0.58	354.00	2591.00	3775	20230607	-35.89	2025	20240222	19.51	2615	-7.46	20240318	2025	19.51	20240222	3775	-35.89	20230607	2025	19.51	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
21	20240327	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-30	5	-1.23	182752555	76948	118.25	2430	2430	2350	3155	1705	2430	2375.01	0.00	0	4913	2560	2495	2450	2385	2340	2472	2362	70	725	500	1740	5	1	14000000	336	6.78	0.93	12	0.55	354.00	2591.00	3775	20230607	-36.42	2025	20240222	18.52	2615	-8.22	20240318	2025	18.52	20240222	3775	-36.42	20230607	2025	18.52	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
22	20240327	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-65	5	-2.67	155340550	65445	100.57	2430	2430	2350	3155	1705	2430	2373.60	0.00	0	3599	2560	2495	2450	2385	2340	2472	2362	70	725	500	1740	5	1	14000000	331	6.68	0.91	12	0.47	354.00	2591.00	3775	20230607	-37.35	2025	20240222	16.79	2615	-9.56	20240318	2025	16.79	20240222	3775	-37.35	20230607	2025	16.79	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
23	20240327	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-60	5	-2.47	140690655	59248	91.05	2430	2430	2350	3155	1705	2430	2374.61	0.00	0	2700	2560	2495	2450	2385	2340	2472	2362	70	725	500	1740	5	1	14000000	332	6.69	0.91	12	0.42	354.00	2591.00	3775	20230607	-37.22	2025	20240222	17.04	2615	-9.37	20240318	2025	17.04	20240222	3775	-37.22	20230607	2025	17.04	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
24	20240327	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-45	5	-1.85	88475445	37126	57.05	2430	2430	2355	3155	1705	2430	2383.11	0.00	0	2382	2560	2495	2450	2385	2340	2472	2362	70	725	500	1740	5	1	14000000	334	6.74	0.92	12	0.27	354.00	2591.00	3775	20230607	-36.82	2025	20240222	17.78	2615	-8.80	20240318	2025	17.78	20240222	3775	-36.82	20230607	2025	17.78	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
25	20240327	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-25	5	-1.03	2852940	1186	1.82	2430	2430	2405	3155	1705	2430	2405.51	0.00	0	-2	2560	2495	2450	2385	2340	2472	2362	70	725	500	1740	5	1	14000000	337	6.79	0.93	12	0.01	354.00	2591.00	3775	20230607	-36.29	2025	20240222	18.77	2615	-8.03	20240318	2025	18.77	20240222	3775	-36.29	20230607	2025	18.77	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
26	20240326	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-80	5	-3.19	159960230	65075	145.69	2510	2515	2405	3260	1760	2510	2458.15	0.00	0	-10334	2573	2541	2508	2476	2443	2525	2460	70	750	500	1800	5	1	14000000	340	25.58	1.09	12	0.46	95.00	2237.00	3775	20230607	-35.63	2025	20240222	20.00	2615	-7.07	20240318	2025	20.00	20240222	3775	-35.63	20230607	2025	20.00	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
27	20240326	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-80	5	-3.19	149787590	60890	136.32	2510	2515	2405	3260	1760	2510	2459.97	0.00	0	-10336	2573	2541	2508	2476	2443	2525	2460	70	750	500	1800	5	1	14000000	340	25.58	1.09	12	0.43	95.00	2237.00	3775	20230607	-35.63	2025	20240222	20.00	2615	-7.07	20240318	2025	20.00	20240222	3775	-35.63	20230607	2025	20.00	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
28	20240326	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-75	5	-2.99	125210890	50794	113.71	2510	2515	2405	3260	1760	2510	2465.07	0.00	0	-9984	2573	2541	2508	2476	2443	2525	2460	70	750	500	1800	5	1	14000000	341	25.63	1.09	12	0.36	95.00	2237.00	3775	20230607	-35.50	2025	20240222	20.25	2615	-6.88	20240318	2025	20.25	20240222	3775	-35.50	20230607	2025	20.25	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
29	20240326	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-65	5	-2.59	100944265	40783	91.30	2510	2515	2445	3260	1760	2510	2475.16	0.00	0	-9894	2573	2541	2508	2476	2443	2525	2460	70	750	500	1800	5	1	14000000	342	25.74	1.09	12	0.29	95.00	2237.00	3775	20230607	-35.23	2025	20240222	20.74	2615	-6.50	20240318	2025	20.74	20240222	3775	-35.23	20230607	2025	20.74	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
30	20240326	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-55	5	-2.19	85727250	34576	77.41	2510	2515	2450	3260	1760	2510	2479.39	0.00	0	-5612	2573	2541	2508	2476	2443	2525	2460	70	750	500	1800	5	1	14000000	344	25.84	1.10	12	0.25	95.00	2237.00	3775	20230607	-34.97	2025	20240222	21.23	2615	-6.12	20240318	2025	21.23	20240222	3775	-34.97	20230607	2025	21.23	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
31	20240326	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-45	5	-1.79	59260260	23807	53.30	2510	2515	2465	3260	1760	2510	2489.19	0.00	0	-4129	2573	2541	2508	2476	2443	2525	2460	70	750	500	1800	5	1	14000000	345	25.95	1.10	12	0.17	95.00	2237.00	3775	20230607	-34.70	2025	20240222	21.73	2615	-5.74	20240318	2025	21.73	20240222	3775	-34.70	20230607	2025	21.73	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
32	20240326	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-15	5	-0.60	39029145	15672	35.09	2510	2515	2470	3260	1760	2510	2490.37	0.00	0	-2574	2573	2541	2508	2476	2443	2525	2460	70	750	500	1800	5	1	14000000	349	26.26	1.12	12	0.11	95.00	2237.00	3775	20230607	-33.91	2025	20240222	23.21	2615	-4.59	20240318	2025	23.21	20240222	3775	-33.91	20230607	2025	23.21	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
33	20240326	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-10	5	-0.40	6300900	2511	5.62	2510	2515	2490	3260	1760	2510	2509.32	0.00	0	-464	2573	2541	2508	2476	2443	2525	2460	70	750	500	1800	5	1	14000000	350	26.32	1.12	12	0.02	95.00	2237.00	3775	20230607	-33.77	2025	20240222	23.46	2615	-4.40	20240318	2025	23.46	20240222	3775	-33.77	20230607	2025	23.46	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
34	20240325	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-10	5	-0.40	109305900	43667	70.63	2520	2540	2475	3275	1765	2520	2503.17	0.00	0	-1455	2626	2572	2501	2447	2376	2600	2475	70	755	500	1810	5	1	14000000	351	26.42	1.12	12	0.31	95.00	2237.00	3775	20230607	-33.51	2025	20240222	23.95	2615	-4.02	20240318	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
35	20240325	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-35	5	-1.39	97953810	39125	63.29	2520	2540	2475	3275	1765	2520	2503.61	0.00	0	-1271	2626	2572	2501	2447	2376	2600	2475	70	755	500	1810	5	1	14000000	348	26.16	1.11	12	0.28	95.00	2237.00	3775	20230607	-34.17	2025	20240222	22.72	2615	-4.97	20240318	2025	22.72	20240222	3775	-34.17	20230607	2025	22.72	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
36	20240325	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-35	5	-1.39	82265660	32803	53.06	2520	2540	2475	3275	1765	2520	2507.87	0.00	0	-1979	2626	2572	2501	2447	2376	2600	2475	70	755	500	1810	5	1	14000000	348	26.16	1.11	12	0.23	95.00	2237.00	3775	20230607	-34.17	2025	20240222	22.72	2615	-4.97	20240318	2025	22.72	20240222	3775	-34.17	20230607	2025	22.72	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
37	20240325	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-40	5	-1.59	74805180	29796	48.20	2520	2540	2475	3275	1765	2520	2510.58	0.00	0	-1094	2626	2572	2501	2447	2376	2600	2475	70	755	500	1810	5	1	14000000	347	26.11	1.11	12	0.21	95.00	2237.00	3775	20230607	-34.30	2025	20240222	22.47	2615	-5.16	20240318	2025	22.47	20240222	3775	-34.30	20230607	2025	22.47	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
38	20240325	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-30	5	-1.19	68284035	27169	43.95	2520	2540	2475	3275	1765	2520	2513.31	0.00	0	-1084	2626	2572	2501	2447	2376	2600	2475	70	755	500	1810	5	1	14000000	349	26.21	1.11	12	0.19	95.00	2237.00	3775	20230607	-34.04	2025	20240222	22.96	2615	-4.78	20240318	2025	22.96	20240222	3775	-34.04	20230607	2025	22.96	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
39	20240325	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-35	5	-1.39	59623875	23681	38.31	2520	2540	2475	3275	1765	2520	2517.79	0.00	0	-884	2626	2572	2501	2447	2376	2600	2475	70	755	500	1810	5	1	14000000	348	26.16	1.11	12	0.17	95.00	2237.00	3775	20230607	-34.17	2025	20240222	22.72	2615	-4.97	20240318	2025	22.72	20240222	3775	-34.17	20230607	2025	22.72	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
40	20240325	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-10	5	-0.40	48209470	19100	30.90	2520	2540	2500	3275	1765	2520	2524.06	0.00	0	-175	2626	2572	2501	2447	2376	2600	2475	70	755	500	1810	5	1	14000000	351	26.42	1.12	12	0.14	95.00	2237.00	3775	20230607	-33.51	2025	20240222	23.95	2615	-4.02	20240318	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
41	20240325	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	5	2	0.20	28894380	11423	18.48	2520	2540	2520	3275	1765	2520	2529.49	0.00	0	1869	2626	2572	2501	2447	2376	2600	2475	70	755	500	1810	5	1	14000000	354	26.58	1.13	12	0.08	95.00	2237.00	3775	20230607	-33.11	2025	20240222	24.69	2615	-3.44	20240318	2025	24.69	20240222	3775	-33.11	20230607	2025	24.69	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
42	20240322	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	65	2	2.65	153718710	61821	103.63	2455	2555	2430	3190	1720	2455	2486.68	0.00	0	-633	2611	2532	2486	2407	2361	2510	2385	70	735	500	1760	5	1	14000000	353	26.53	1.13	12	0.44	95.00	2237.00	3775	20230607	-33.25	2025	20240222	24.44	2615	-3.63	20240318	2025	24.44	20240222	3775	-33.25	20230607	2025	24.44	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
43	20240322	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	25	2	1.02	151601595	60979	102.22	2455	2555	2430	3190	1720	2455	2486.30	0.00	0	-658	2611	2532	2486	2407	2361	2510	2385	70	735	500	1760	5	1	14000000	347	26.11	1.11	12	0.44	95.00	2237.00	3775	20230607	-34.30	2025	20240222	22.47	2615	-5.16	20240318	2025	22.47	20240222	3775	-34.30	20230607	2025	22.47	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
44	20240322	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	45	2	1.83	145032705	58336	97.79	2455	2555	2430	3190	1720	2455	2486.34	0.00	0	-305	2611	2532	2486	2407	2361	2510	2385	70	735	500	1760	5	1	14000000	350	26.32	1.12	12	0.42	95.00	2237.00	3775	20230607	-33.77	2025	20240222	23.46	2615	-4.40	20240318	2025	23.46	20240222	3775	-33.77	20230607	2025	23.46	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
45	20240322	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	70	2	2.85	136203265	54813	91.89	2455	2555	2430	3190	1720	2455	2485.06	0.00	0	-1265	2611	2532	2486	2407	2361	2510	2385	70	735	500	1760	5	1	14000000	354	26.58	1.13	12	0.39	95.00	2237.00	3775	20230607	-33.11	2025	20240222	24.69	2615	-3.44	20240318	2025	24.69	20240222	3775	-33.11	20230607	2025	24.69	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
46	20240322	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	90	2	3.67	131938220	53130	89.07	2455	2555	2430	3190	1720	2455	2483.49	0.00	0	-1296	2611	2532	2486	2407	2361	2510	2385	70	735	500	1760	5	1	14000000	356	26.79	1.14	12	0.38	95.00	2237.00	3775	20230607	-32.58	2025	20240222	25.68	2615	-2.68	20240318	2025	25.68	20240222	3775	-32.58	20230607	2025	25.68	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
47	20240322	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	85	2	3.46	103958590	42114	70.60	2455	2540	2430	3190	1720	2455	2468.61	0.00	0	-4328	2611	2532	2486	2407	2361	2510	2385	70	735	500	1760	5	1	14000000	356	26.74	1.14	12	0.30	95.00	2237.00	3775	20230607	-32.72	2025	20240222	25.43	2615	-2.87	20240318	2025	25.43	20240222	3775	-32.72	20230607	2025	25.43	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
48	20240322	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	55	2	2.24	85547885	34815	58.36	2455	2510	2430	3190	1720	2455	2457.24	0.00	0	-3101	2611	2532	2486	2407	2361	2510	2385	70	735	500	1760	5	1	14000000	351	26.42	1.12	12	0.25	95.00	2237.00	3775	20230607	-33.51	2025	20240222	23.95	2615	-4.02	20240318	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
49	20240322	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-10	5	-0.41	14592875	5958	9.99	2455	2455	2430	3190	1720	2455	2448.95	0.00	0	-1868	2611	2532	2486	2407	2361	2510	2385	70	735	500	1760	5	1	14000000	342	25.74	1.09	12	0.04	95.00	2237.00	3775	20230607	-35.23	2025	20240222	20.74	2615	-6.50	20240318	2025	20.74	20240222	3775	-35.23	20230607	2025	20.74	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
50	20240321	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-60	5	-2.39	148382705	59653	66.27	2515	2565	2440	3265	1765	2515	2487.46	0.00	0	456	2618	2566	2488	2436	2358	2592	2462	70	750	500	1810	5	1	14000000	344	25.84	1.10	12	0.43	95.00	2237.00	3775	20230607	-34.97	2025	20240222	21.23	2615	-6.12	20240318	2025	21.23	20240222	3775	-34.97	20230607	2025	21.23	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
51	20240321	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-30	5	-1.19	139710610	56121	62.35	2515	2565	2445	3265	1765	2515	2489.45	0.00	0	513	2618	2566	2488	2436	2358	2592	2462	70	750	500	1810	5	1	14000000	348	26.16	1.11	12	0.40	95.00	2237.00	3775	20230607	-34.17	2025	20240222	22.72	2615	-4.97	20240318	2025	22.72	20240222	3775	-34.17	20230607	2025	22.72	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
52	20240321	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-10	5	-0.40	112656080	45154	50.17	2515	2565	2455	3265	1765	2515	2494.93	0.00	0	1155	2618	2566	2488	2436	2358	2592	2462	70	750	500	1810	5	1	14000000	351	26.37	1.12	12	0.32	95.00	2237.00	3775	20230607	-33.64	2025	20240222	23.70	2615	-4.21	20240318	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
53	20240321	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	15	2	0.60	99677290	39952	44.39	2515	2565	2455	3265	1765	2515	2494.93	0.00	0	1028	2618	2566	2488	2436	2358	2592	2462	70	750	500	1810	5	1	14000000	354	26.63	1.13	12	0.29	95.00	2237.00	3775	20230607	-32.98	2025	20240222	24.94	2615	-3.25	20240318	2025	24.94	20240222	3775	-32.98	20230607	2025	24.94	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
54	20240321	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	20	2	0.80	82855285	33291	36.99	2515	2535	2455	3265	1765	2515	2488.82	0.00	0	449	2618	2566	2488	2436	2358	2592	2462	70	750	500	1810	5	1	14000000	355	26.68	1.13	12	0.24	95.00	2237.00	3775	20230607	-32.85	2025	20240222	25.19	2615	-3.06	20240318	2025	25.19	20240222	3775	-32.85	20230607	2025	25.19	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
55	20240321	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-15	5	-0.60	69174520	27858	30.95	2515	2515	2455	3265	1765	2515	2483.11	0.00	0	766	2618	2566	2488	2436	2358	2592	2462	70	750	500	1810	5	1	14000000	350	26.32	1.12	12	0.20	95.00	2237.00	3775	20230607	-33.77	2025	20240222	23.46	2615	-4.40	20240318	2025	23.46	20240222	3775	-33.77	20230607	2025	23.46	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
56	20240321	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-35	5	-1.39	40338275	16261	18.07	2515	2515	2455	3265	1765	2515	2480.68	0.00	0	206	2618	2566	2488	2436	2358	2592	2462	70	750	500	1810	5	1	14000000	347	26.11	1.11	12	0.12	95.00	2237.00	3775	20230607	-34.30	2025	20240222	22.47	2615	-5.16	20240318	2025	22.47	20240222	3775	-34.30	20230607	2025	22.47	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
57	20240321	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-20	5	-0.80	9421230	3748	4.16	2515	2515	2495	3265	1765	2515	2513.67	0.00	0	-2	2618	2566	2488	2436	2358	2592	2462	70	750	500	1810	5	1	14000000	349	26.26	1.12	12	0.03	95.00	2237.00	3775	20230607	-33.91	2025	20240222	23.21	2615	-4.59	20240318	2025	23.21	20240222	3775	-33.91	20230607	2025	23.21	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
58	20240320	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	110	2	4.57	223696255	89472	158.37	2410	2540	2410	3125	1685	2405	2500.18	0.00	0	4369	2565	2485	2440	2360	2315	2462	2337	70	720	500	1730	5	1	14000000	352	26.47	1.12	12	0.64	95.00	2237.00	3775	20230607	-33.38	2025	20240222	24.20	2615	-3.82	20240318	2025	24.20	20240222	3775	-33.38	20230607	2025	24.20	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
59	20240320	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	115	2	4.78	208580880	83485	147.77	2410	2535	2410	3125	1685	2405	2498.42	0.00	0	4448	2565	2485	2440	2360	2315	2462	2337	70	720	500	1730	5	1	14000000	353	26.53	1.13	12	0.60	95.00	2237.00	3775	20230607	-33.25	2025	20240222	24.44	2615	-3.63	20240318	2025	24.44	20240222	3775	-33.25	20230607	2025	24.44	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
60	20240320	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	95	2	3.95	187497030	75091	132.91	2410	2535	2410	3125	1685	2405	2496.93	0.00	0	4582	2565	2485	2440	2360	2315	2462	2337	70	720	500	1730	5	1	14000000	350	26.32	1.12	12	0.54	95.00	2237.00	3775	20230607	-33.77	2025	20240222	23.46	2615	-4.40	20240318	2025	23.46	20240222	3775	-33.77	20230607	2025	23.46	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
61	20240320	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	100	2	4.16	172456225	69113	122.33	2410	2535	2410	3125	1685	2405	2495.28	0.00	0	4611	2565	2485	2440	2360	2315	2462	2337	70	720	500	1730	5	1	14000000	351	26.37	1.12	12	0.49	95.00	2237.00	3775	20230607	-33.64	2025	20240222	23.70	2615	-4.21	20240318	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
62	20240320	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	100	2	4.16	141755060	56853	100.63	2410	2535	2410	3125	1685	2405	2493.36	0.00	0	3945	2565	2485	2440	2360	2315	2462	2337	70	720	500	1730	5	1	14000000	351	26.37	1.12	12	0.41	95.00	2237.00	3775	20230607	-33.64	2025	20240222	23.70	2615	-4.21	20240318	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
63	20240320	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	75	2	3.12	124652055	49989	88.48	2410	2535	2410	3125	1685	2405	2493.59	0.00	0	3805	2565	2485	2440	2360	2315	2462	2337	70	720	500	1730	5	1	14000000	347	26.11	1.11	12	0.36	95.00	2237.00	3775	20230607	-34.30	2025	20240222	22.47	2615	-5.16	20240318	2025	22.47	20240222	3775	-34.30	20230607	2025	22.47	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
64	20240320	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	125	2	5.20	102936235	41277	73.06	2410	2535	2410	3125	1685	2405	2493.79	0.00	0	2234	2565	2485	2440	2360	2315	2462	2337	70	720	500	1730	5	1	14000000	354	26.63	1.13	12	0.29	95.00	2237.00	3775	20230607	-32.98	2025	20240222	24.94	2615	-3.25	20240318	2025	24.94	20240222	3775	-32.98	20230607	2025	24.94	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
65	20240320	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	75	2	3.12	9741100	4030	7.13	2410	2480	2410	3125	1685	2405	2417.15	0.00	0	-411	2565	2485	2440	2360	2315	2462	2337	70	720	500	1730	5	1	14000000	347	26.11	1.11	12	0.03	95.00	2237.00	3775	20230607	-34.30	2025	20240222	22.47	2615	-5.16	20240318	2025	22.47	20240222	3775	-34.30	20230607	2025	22.47	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
66	20240319	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-105	5	-4.18	137788040	56441	48.61	2510	2520	2395	3260	1760	2510	2441.28	0.00	0	241	2653	2581	2543	2471	2433	2562	2452	70	750	500	1800	5	1	14000000	337	25.32	1.08	12	0.40	95.00	2237.00	3775	20230607	-36.29	2025	20240222	18.77	2615	-8.03	20240318	2025	18.77	20240222	3775	-36.29	20230607	2025	18.77	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
67	20240319	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-60	5	-2.39	132961255	54448	46.90	2510	2520	2395	3260	1760	2510	2441.99	0.00	0	433	2653	2581	2543	2471	2433	2562	2452	70	750	500	1800	5	1	14000000	343	25.79	1.10	12	0.39	95.00	2237.00	3775	20230607	-35.10	2025	20240222	20.99	2615	-6.31	20240318	2025	20.99	20240222	3775	-35.10	20230607	2025	20.99	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
68	20240319	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-80	5	-3.19	120722240	49411	42.56	2510	2520	2395	3260	1760	2510	2443.23	0.00	0	-1255	2653	2581	2543	2471	2433	2562	2452	70	750	500	1800	5	1	14000000	340	25.58	1.09	12	0.35	95.00	2237.00	3775	20230607	-35.63	2025	20240222	20.00	2615	-7.07	20240318	2025	20.00	20240222	3775	-35.63	20230607	2025	20.00	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
69	20240319	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-90	5	-3.59	98417565	40173	34.60	2510	2520	2410	3260	1760	2510	2449.84	0.00	0	-1817	2653	2581	2543	2471	2433	2562	2452	70	750	500	1800	5	1	14000000	339	25.47	1.08	12	0.29	95.00	2237.00	3775	20230607	-35.89	2025	20240222	19.51	2615	-7.46	20240318	2025	19.51	20240222	3775	-35.89	20230607	2025	19.51	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
70	20240319	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-70	5	-2.79	68816535	27941	24.07	2510	2520	2430	3260	1760	2510	2462.92	0.00	0	-987	2653	2581	2543	2471	2433	2562	2452	70	750	500	1800	5	1	14000000	342	25.68	1.09	12	0.20	95.00	2237.00	3775	20230607	-35.36	2025	20240222	20.49	2615	-6.69	20240318	2025	20.49	20240222	3775	-35.36	20230607	2025	20.49	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
71	20240319	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-65	5	-2.59	64201320	26049	22.44	2510	2520	2430	3260	1760	2510	2464.64	0.00	0	-950	2653	2581	2543	2471	2433	2562	2452	70	750	500	1800	5	1	14000000	342	25.74	1.09	12	0.19	95.00	2237.00	3775	20230607	-35.23	2025	20240222	20.74	2615	-6.50	20240318	2025	20.74	20240222	3775	-35.23	20230607	2025	20.74	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
72	20240319	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-50	5	-1.99	46601485	18862	16.25	2510	2520	2430	3260	1760	2510	2470.65	0.00	0	-1228	2653	2581	2543	2471	2433	2562	2452	70	750	500	1800	5	1	14000000	344	25.89	1.10	12	0.13	95.00	2237.00	3775	20230607	-34.83	2025	20240222	21.48	2615	-5.93	20240318	2025	21.48	20240222	3775	-34.83	20230607	2025	21.48	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
73	20240319	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	5	2	0.20	6211005	2484	2.14	2510	2515	2490	3260	1760	2510	2500.40	0.00	0	91	2653	2581	2543	2471	2433	2562	2452	70	750	500	1800	5	1	14000000	352	26.47	1.12	12	0.02	95.00	2237.00	3775	20230607	-33.38	2025	20240222	24.20	2615	-3.82	20240318	2025	24.20	20240222	3775	-33.38	20230607	2025	24.20	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
74	20240318	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-15	5	-0.59	296915255	116072	43.27	2520	2615	2505	3280	1770	2525	2558.03	0.00	0	2885	2658	2591	2513	2446	2368	2625	2480	70	755	500	1810	5	1	14000000	351	26.42	1.12	12	0.83	95.00	2237.00	3775	20230607	-33.51	2025	20240222	23.95	2615	-4.02	20240318	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
75	20240318	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-15	5	-0.59	288596620	112759	42.04	2520	2615	2505	3280	1770	2525	2559.41	0.00	0	2623	2658	2591	2513	2446	2368	2625	2480	70	755	500	1810	5	1	14000000	351	26.42	1.12	12	0.81	95.00	2237.00	3775	20230607	-33.51	2025	20240222	23.95	2615	-4.02	20240318	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
76	20240318	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-10	5	-0.40	276311565	107893	40.22	2520	2615	2505	3280	1770	2525	2560.98	0.00	0	2580	2658	2591	2513	2446	2368	2625	2480	70	755	500	1810	5	1	14000000	352	26.47	1.12	12	0.77	95.00	2237.00	3775	20230607	-33.38	2025	20240222	24.20	2615	-3.82	20240318	2025	24.20	20240222	3775	-33.38	20230607	2025	24.20	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
77	20240318	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	0	3	0.00	237097580	92335	34.42	2520	2615	2505	3280	1770	2525	2567.80	0.00	0	2849	2658	2591	2513	2446	2368	2625	2480	70	755	500	1810	5	1	14000000	354	26.58	1.13	12	0.66	95.00	2237.00	3775	20230607	-33.11	2025	20240222	24.69	2615	-3.44	20240318	2025	24.69	20240222	3775	-33.11	20230607	2025	24.69	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
78	20240318	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	20	2	0.79	200234245	77774	28.99	2520	2615	2520	3280	1770	2525	2574.57	0.00	0	3619	2658	2591	2513	2446	2368	2625	2480	70	755	500	1810	5	1	14000000	356	26.79	1.14	12	0.56	95.00	2237.00	3775	20230607	-32.58	2025	20240222	25.68	2615	-2.68	20240318	2025	25.68	20240222	3775	-32.58	20230607	2025	25.68	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
79	20240318	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	30	2	1.19	179836570	69779	26.01	2520	2615	2520	3280	1770	2525	2577.23	0.00	0	3536	2658	2591	2513	2446	2368	2625	2480	70	755	500	1810	5	1	14000000	358	26.89	1.14	12	0.50	95.00	2237.00	3775	20230607	-32.32	2025	20240222	26.17	2615	-2.29	20240318	2025	26.17	20240222	3775	-32.32	20230607	2025	26.17	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
80	20240318	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	65	2	2.57	139385480	54053	20.15	2520	2615	2520	3280	1770	2525	2578.68	0.00	0	3591	2658	2591	2513	2446	2368	2625	2480	70	755	500	1810	5	1	14000000	363	27.26	1.16	12	0.39	95.00	2237.00	3775	20230607	-31.39	2025	20240222	27.90	2615	-0.96	20240318	2025	27.90	20240222	3775	-31.39	20230607	2025	27.90	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
81	20240318	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	40	2	1.58	16216430	6372	2.38	2520	2580	2520	3280	1770	2525	2544.95	0.00	0	1854	2658	2591	2513	2446	2368	2625	2480	70	755	500	1810	5	1	14000000	359	27.00	1.15	12	0.05	95.00	2237.00	3775	20230607	-32.05	2025	20240222	26.67	2580	0.00	20240315	2025	26.67	20240222	3775	-32.05	20230607	2025	26.67	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
82	20240315	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	35	2	1.41	676163375	267163	90.54	2465	2580	2435	3235	1745	2490	2531.00	0.00	0	-9357	2633	2561	2453	2381	2273	2597	2417	70	745	500	1790	5	1	14000000	354	26.58	1.13	12	1.91	95.00	2237.00	3775	20230607	-33.11	2025	20240222	24.69	2580	-2.13	20240315	2025	24.69	20240222	3775	-33.11	20230607	2025	24.69	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
83	20240315	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	40	2	1.61	665379470	262878	89.08	2465	2580	2435	3235	1745	2490	2531.24	0.00	0	-8526	2633	2561	2453	2381	2273	2597	2417	70	745	500	1790	5	1	14000000	354	26.63	1.13	12	1.88	95.00	2237.00	3775	20230607	-32.98	2025	20240222	24.94	2580	-1.94	20240315	2025	24.94	20240222	3775	-32.98	20230607	2025	24.94	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
84	20240315	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-30	5	-1.20	633770275	250325	84.83	2465	2580	2435	3235	1745	2490	2531.90	0.00	0	-5668	2633	2561	2453	2381	2273	2597	2417	70	745	500	1790	5	1	14000000	344	25.89	1.10	12	1.79	95.00	2237.00	3775	20230607	-34.83	2025	20240222	21.48	2580	-4.65	20240315	2025	21.48	20240222	3775	-34.83	20230607	2025	21.48	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
85	20240315	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	40	2	1.61	589318505	232454	78.77	2465	2580	2460	3235	1745	2490	2535.33	0.00	0	-4955	2633	2561	2453	2381	2273	2597	2417	70	745	500	1790	5	1	14000000	354	26.63	1.13	12	1.66	95.00	2237.00	3775	20230607	-32.98	2025	20240222	24.94	2580	-1.94	20240315	2025	24.94	20240222	3775	-32.98	20230607	2025	24.94	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
86	20240315	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	15	2	0.60	564659570	222638	75.45	2465	2580	2460	3235	1745	2490	2536.36	0.00	0	-4208	2633	2561	2453	2381	2273	2597	2417	70	745	500	1790	5	1	14000000	351	26.37	1.12	12	1.59	95.00	2237.00	3775	20230607	-33.64	2025	20240222	23.70	2580	-2.91	20240315	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
87	20240315	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	70	2	2.81	487626845	192185	65.13	2465	2580	2460	3235	1745	2490	2537.44	0.00	0	-2519	2633	2561	2453	2381	2273	2597	2417	70	745	500	1790	5	1	14000000	358	26.95	1.14	12	1.37	95.00	2237.00	3775	20230607	-32.19	2025	20240222	26.42	2580	-0.78	20240315	2025	26.42	20240222	3775	-32.19	20230607	2025	26.42	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
88	20240315	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	70	2	2.81	413285080	163217	55.31	2465	2570	2460	3235	1745	2490	2532.29	0.00	0	-856	2633	2561	2453	2381	2273	2597	2417	70	745	500	1790	5	1	14000000	358	26.95	1.14	12	1.17	95.00	2237.00	3775	20230607	-32.19	2025	20240222	26.42	2570	-0.39	20240315	2025	26.42	20240222	3775	-32.19	20230607	2025	26.42	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
89	20240315	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	35	2	1.41	88645700	35479	12.02	2465	2530	2460	3235	1745	2490	2498.70	0.00	0	5287	2633	2561	2453	2381	2273	2597	2417	70	745	500	1790	5	1	14000000	354	26.58	1.13	12	0.25	95.00	2237.00	3775	20230607	-33.11	2025	20240222	24.69	2530	-0.20	20240315	2025	24.69	20240222	3775	-33.11	20230607	2025	24.69	20240222	0.19	N	099410	500	70 억		0	N	N	0	N	00	N
90	20240314	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	145	2	6.18	723602155	294796	781.25	2345	2525	2345	3045	1645	2345	2454.57	0.00	0	2363	2425	2385	2345	2305	2265	2405	2325	70	700	500	1680	5	1	14000000	349	26.21	1.11	12	2.11	95.00	2237.00	3775	20230607	-34.04	2025	20240222	22.96	2525	-1.39	20240314	2025	22.96	20240222	3775	-34.04	20230607	2025	22.96	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
91	20240314	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	120	2	5.12	682311160	278080	736.95	2345	2525	2345	3045	1645	2345	2453.65	0.00	0	1085	2425	2385	2345	2305	2265	2405	2325	70	700	500	1680	5	1	14000000	345	25.95	1.10	12	1.99	95.00	2237.00	3775	20230607	-34.70	2025	20240222	21.73	2525	-2.38	20240314	2025	21.73	20240222	3775	-34.70	20230607	2025	21.73	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
92	20240314	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	145	2	6.18	607409330	247845	656.82	2345	2525	2345	3045	1645	2345	2450.76	0.00	0	-2422	2425	2385	2345	2305	2265	2405	2325	70	700	500	1680	5	1	14000000	349	26.21	1.11	12	1.77	95.00	2237.00	3775	20230607	-34.04	2025	20240222	22.96	2525	-1.39	20240314	2025	22.96	20240222	3775	-34.04	20230607	2025	22.96	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
93	20240314	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	115	2	4.90	392381540	161759	428.68	2345	2480	2345	3045	1645	2345	2425.72	0.00	0	-4547	2425	2385	2345	2305	2265	2405	2325	70	700	500	1680	5	1	14000000	344	25.89	1.10	12	1.16	95.00	2237.00	3775	20230607	-34.83	2025	20240222	21.48	2480	-0.81	20240314	2025	21.48	20240222	3775	-34.83	20230607	2025	21.48	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
94	20240314	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	105	2	4.48	349159885	144164	382.05	2345	2480	2345	3045	1645	2345	2421.96	0.00	0	-4834	2425	2385	2345	2305	2265	2405	2325	70	700	500	1680	5	1	14000000	343	25.79	1.10	12	1.03	95.00	2237.00	3775	20230607	-35.10	2025	20240222	20.99	2480	-1.21	20240314	2025	20.99	20240222	3775	-35.10	20230607	2025	20.99	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
95	20240314	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	85	2	3.62	238206625	98886	262.06	2345	2455	2345	3045	1645	2345	2408.90	0.00	0	-3245	2425	2385	2345	2305	2265	2405	2325	70	700	500	1680	5	1	14000000	340	25.58	1.09	12	0.71	95.00	2237.00	3775	20230607	-35.63	2025	20240222	20.00	2455	-1.02	20240314	2025	20.00	20240222	3775	-35.63	20230607	2025	20.00	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
96	20240314	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	65	2	2.77	80648695	33776	89.51	2345	2410	2345	3045	1645	2345	2387.75	0.00	0	-839	2425	2385	2345	2305	2265	2405	2325	70	700	500	1680	5	1	14000000	337	25.37	1.08	12	0.24	95.00	2237.00	3775	20230607	-36.16	2025	20240222	19.01	2435	-1.03	20240229	2025	19.01	20240222	3775	-36.16	20230607	2025	19.01	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
97	20240314	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	20	2	0.85	7327200	3119	8.27	2345	2380	2345	3045	1645	2345	2349.21	0.00	0	-547	2425	2385	2345	2305	2265	2405	2325	70	700	500	1680	5	1	14000000	331	24.89	1.06	12	0.02	95.00	2237.00	3775	20230607	-37.35	2025	20240222	16.79	2435	-2.87	20240229	2025	16.79	20240222	3775	-37.35	20230607	2025	16.79	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
98	20240313	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	15	2	0.64	87377230	37470	55.32	2335	2385	2305	3025	1635	2330	2331.92	0.00	0	-647	2416	2372	2331	2287	2246	2395	2310	70	695	500	1670	5	1	14000000	328	24.68	1.05	12	0.27	95.00	2237.00	3775	20230607	-37.88	2025	20240222	15.80	2435	-3.70	20240229	2025	15.80	20240222	3775	-37.88	20230607	2025	15.80	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
99	20240313	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	10	2	0.43	73948685	31730	46.85	2335	2385	2305	3025	1635	2330	2330.56	0.00	0	-756	2416	2372	2331	2287	2246	2395	2310	70	695	500	1670	5	1	14000000	328	24.63	1.05	12	0.23	95.00	2237.00	3775	20230607	-38.01	2025	20240222	15.56	2435	-3.90	20240229	2025	15.56	20240222	3775	-38.01	20230607	2025	15.56	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
100	20240313	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	5	2	0.21	62482730	26826	39.60	2335	2385	2305	3025	1635	2330	2329.19	0.00	0	-749	2416	2372	2331	2287	2246	2395	2310	70	695	500	1670	5	1	14000000	327	24.58	1.04	12	0.19	95.00	2237.00	3775	20230607	-38.15	2025	20240222	15.31	2435	-4.11	20240229	2025	15.31	20240222	3775	-38.15	20230607	2025	15.31	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
101	20240313	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	5	2	0.21	57043510	24493	36.16	2335	2385	2305	3025	1635	2330	2328.97	0.00	0	-639	2416	2372	2331	2287	2246	2395	2310	70	695	500	1670	5	1	14000000	327	24.58	1.04	12	0.17	95.00	2237.00	3775	20230607	-38.15	2025	20240222	15.31	2435	-4.11	20240229	2025	15.31	20240222	3775	-38.15	20230607	2025	15.31	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
102	20240313	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-5	5	-0.21	34672605	14875	21.96	2335	2385	2305	3025	1635	2330	2330.93	0.00	0	-696	2416	2372	2331	2287	2246	2395	2310	70	695	500	1670	5	1	14000000	326	24.47	1.04	12	0.11	95.00	2237.00	3775	20230607	-38.41	2025	20240222	14.81	2435	-4.52	20240229	2025	14.81	20240222	3775	-38.41	20230607	2025	14.81	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
103	20240313	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	5	2	0.21	31171735	13374	19.74	2335	2385	2305	3025	1635	2330	2330.77	0.00	0	-630	2416	2372	2331	2287	2246	2395	2310	70	695	500	1670	5	1	14000000	327	24.58	1.04	12	0.10	95.00	2237.00	3775	20230607	-38.15	2025	20240222	15.31	2435	-4.11	20240229	2025	15.31	20240222	3775	-38.15	20230607	2025	15.31	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
104	20240313	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	10	2	0.43	26748000	11471	16.94	2335	2385	2305	3025	1635	2330	2331.79	0.00	0	-545	2416	2372	2331	2287	2246	2395	2310	70	695	500	1670	5	1	14000000	328	24.63	1.05	12	0.08	95.00	2237.00	3775	20230607	-38.01	2025	20240222	15.56	2435	-3.90	20240229	2025	15.56	20240222	3775	-38.01	20230607	2025	15.56	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
105	20240313	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-10	5	-0.43	3982745	1713	2.53	2335	2340	2305	3025	1635	2330	2325.01	0.00	0	-647	2416	2372	2331	2287	2246	2395	2310	70	695	500	1670	5	1	14000000	325	24.42	1.04	12	0.01	95.00	2237.00	3775	20230607	-38.54	2025	20240222	14.57	2435	-4.72	20240229	2025	14.57	20240222	3775	-38.54	20230607	2025	14.57	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
106	20240312	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	40	2	1.75	157988200	67734	165.02	2290	2375	2290	2975	1605	2290	2332.48	0.00	0	148	2366	2327	2276	2237	2186	2347	2257	70	685	500	1640	5	1	14000000	326	24.53	1.04	12	0.48	95.00	2237.00	3775	20230607	-38.28	2025	20240222	15.06	2435	-4.31	20240229	2025	15.06	20240222	3775	-38.28	20230607	2025	15.06	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
107	20240312	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	35	2	1.53	146512080	62806	153.01	2290	2375	2290	2975	1605	2290	2332.77	0.00	0	207	2366	2327	2276	2237	2186	2347	2257	70	685	500	1640	5	1	14000000	326	24.47	1.04	12	0.45	95.00	2237.00	3775	20230607	-38.41	2025	20240222	14.81	2435	-4.52	20240229	2025	14.81	20240222	3775	-38.41	20230607	2025	14.81	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
108	20240312	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	30	2	1.31	138723400	59447	144.83	2290	2375	2290	2975	1605	2290	2333.56	0.00	0	397	2366	2327	2276	2237	2186	2347	2257	70	685	500	1640	5	1	14000000	325	24.42	1.04	12	0.42	95.00	2237.00	3775	20230607	-38.54	2025	20240222	14.57	2435	-4.72	20240229	2025	14.57	20240222	3775	-38.54	20230607	2025	14.57	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
109	20240312	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	40	2	1.75	107748280	46117	112.35	2290	2375	2290	2975	1605	2290	2336.41	0.00	0	350	2366	2327	2276	2237	2186	2347	2257	70	685	500	1640	5	1	14000000	326	24.53	1.04	12	0.33	95.00	2237.00	3775	20230607	-38.28	2025	20240222	15.06	2435	-4.31	20240229	2025	15.06	20240222	3775	-38.28	20230607	2025	15.06	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
110	20240312	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	50	2	2.18	94861270	40602	98.92	2290	2375	2290	2975	1605	2290	2336.37	0.00	0	445	2366	2327	2276	2237	2186	2347	2257	70	685	500	1640	5	1	14000000	328	24.63	1.05	12	0.29	95.00	2237.00	3775	20230607	-38.01	2025	20240222	15.56	2435	-3.90	20240229	2025	15.56	20240222	3775	-38.01	20230607	2025	15.56	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
111	20240312	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	40	2	1.75	90206875	38602	94.04	2290	2375	2290	2975	1605	2290	2336.84	0.00	0	414	2366	2327	2276	2237	2186	2347	2257	70	685	500	1640	5	1	14000000	326	24.53	1.04	12	0.28	95.00	2237.00	3775	20230607	-38.28	2025	20240222	15.06	2435	-4.31	20240229	2025	15.06	20240222	3775	-38.28	20230607	2025	15.06	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
112	20240312	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	65	2	2.84	72922225	31174	75.95	2290	2375	2290	2975	1605	2290	2339.20	0.00	0	-442	2366	2327	2276	2237	2186	2347	2257	70	685	500	1640	5	1	14000000	330	24.79	1.05	12	0.22	95.00	2237.00	3775	20230607	-37.62	2025	20240222	16.30	2435	-3.29	20240229	2025	16.30	20240222	3775	-37.62	20230607	2025	16.30	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
113	20240312	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	0	3	0.00	5631110	2459	5.99	2290	2290	2290	2975	1605	2290	2290.00	0.00	0	-68	2366	2327	2276	2237	2186	2347	2257	70	685	500	1640	5	1	14000000	321	24.11	1.02	12	0.02	95.00	2237.00	3775	20230607	-39.34	2025	20240222	13.09	2435	-5.95	20240229	2025	13.09	20240222	3775	-39.34	20230607	2025	13.09	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
114	20240311	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	5	2	0.22	93600485	41046	83.52	2285	2315	2225	2970	1600	2285	2280.38	0.00	0	1432	2375	2330	2305	2260	2235	2352	2282	70	685	500	1640	5	1	14000000	321	24.11	1.02	12	0.29	95.00	2237.00	3775	20230607	-39.34	2025	20240222	13.09	2435	-5.95	20240229	2025	13.09	20240222	3775	-39.34	20230607	2025	13.09	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
115	20240311	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	5	2	0.22	80356735	35253	71.73	2285	2315	2225	2970	1600	2285	2279.43	0.00	0	982	2375	2330	2305	2260	2235	2352	2282	70	685	500	1640	5	1	14000000	321	24.11	1.02	12	0.25	95.00	2237.00	3775	20230607	-39.34	2025	20240222	13.09	2435	-5.95	20240229	2025	13.09	20240222	3775	-39.34	20230607	2025	13.09	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
116	20240311	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	5	2	0.22	76807795	33696	68.56	2285	2315	2225	2970	1600	2285	2279.43	0.00	0	786	2375	2330	2305	2260	2235	2352	2282	70	685	500	1640	5	1	14000000	321	24.11	1.02	12	0.24	95.00	2237.00	3775	20230607	-39.34	2025	20240222	13.09	2435	-5.95	20240229	2025	13.09	20240222	3775	-39.34	20230607	2025	13.09	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
117	20240311	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	25	2	1.09	60616345	26629	54.18	2285	2310	2225	2970	1600	2285	2276.33	0.00	0	785	2375	2330	2305	2260	2235	2352	2282	70	685	500	1640	5	1	14000000	323	24.32	1.03	12	0.19	95.00	2237.00	3775	20230607	-38.81	2025	20240222	14.07	2435	-5.13	20240229	2025	14.07	20240222	3775	-38.81	20230607	2025	14.07	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
118	20240311	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	0	3	0.00	36595570	16145	32.85	2285	2285	2225	2970	1600	2285	2266.68	0.00	0	10	2375	2330	2305	2260	2235	2352	2282	70	685	500	1640	5	1	14000000	320	24.05	1.02	12	0.12	95.00	2237.00	3775	20230607	-39.47	2025	20240222	12.84	2435	-6.16	20240229	2025	12.84	20240222	3775	-39.47	20230607	2025	12.84	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
119	20240311	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-5	5	-0.22	31871440	14073	28.64	2285	2285	2225	2970	1600	2285	2264.72	0.00	0	10	2375	2330	2305	2260	2235	2352	2282	70	685	500	1640	5	1	14000000	319	24.00	1.02	12	0.10	95.00	2237.00	3775	20230607	-39.60	2025	20240222	12.59	2435	-6.37	20240229	2025	12.59	20240222	3775	-39.60	20230607	2025	12.59	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
120	20240311	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-35	5	-1.53	28233230	12474	25.38	2285	2285	2225	2970	1600	2285	2263.36	0.00	0	25	2375	2330	2305	2260	2235	2352	2282	70	685	500	1640	5	1	14000000	315	23.68	1.01	12	0.09	95.00	2237.00	3775	20230607	-40.40	2025	20240222	11.11	2435	-7.60	20240229	2025	11.11	20240222	3775	-40.40	20230607	2025	11.11	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
121	20240311	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-10	5	-0.44	3567370	1562	3.18	2285	2285	2270	2970	1600	2285	2283.85	0.00	0	-314	2375	2330	2305	2260	2235	2352	2282	70	685	500	1640	5	1	14000000	319	23.95	1.02	12	0.01	95.00	2237.00	3775	20230607	-39.74	2025	20240222	12.35	2435	-6.57	20240229	2025	12.35	20240222	3775	-39.74	20230607	2025	12.35	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
122	20240308	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	112630475	48896	132.42	2280	2350	2280	2960	1600	2280	2303.70	0.00	0	1116	2350	2315	2285	2250	2220	2300	2235	70	680	500	1640	5	1	14000000	320	24.05	1.02	12	0.35	95.00	2237.00	3775	20230607	-39.47	2025	20240222	12.84	2435	-6.16	20240229	2025	12.84	20240222	3775	-39.47	20230607	2025	12.84	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
123	20240308	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	20	2	0.88	103154785	44753	121.20	2280	2350	2280	2960	1600	2280	2305.25	0.00	0	1114	2350	2315	2285	2250	2220	2300	2235	70	680	500	1640	5	1	14000000	322	24.21	1.03	12	0.32	95.00	2237.00	3775	20230607	-39.07	2025	20240222	13.58	2435	-5.54	20240229	2025	13.58	20240222	3775	-39.07	20230607	2025	13.58	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
124	20240308	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	20	2	0.88	101834600	44179	119.65	2280	2350	2280	2960	1600	2280	2305.32	0.00	0	1114	2350	2315	2285	2250	2220	2300	2235	70	680	500	1640	5	1	14000000	322	24.21	1.03	12	0.32	95.00	2237.00	3775	20230607	-39.07	2025	20240222	13.58	2435	-5.54	20240229	2025	13.58	20240222	3775	-39.07	20230607	2025	13.58	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
125	20240308	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	10	2	0.44	94678140	41066	111.22	2280	2350	2280	2960	1600	2280	2305.81	0.00	0	611	2350	2315	2285	2250	2220	2300	2235	70	680	500	1640	5	1	14000000	321	24.11	1.02	12	0.29	95.00	2237.00	3775	20230607	-39.34	2025	20240222	13.09	2435	-5.95	20240229	2025	13.09	20240222	3775	-39.34	20230607	2025	13.09	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
126	20240308	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	30	2	1.32	78444940	33985	92.04	2280	2350	2280	2960	1600	2280	2308.63	0.00	0	556	2350	2315	2285	2250	2220	2300	2235	70	680	500	1640	5	1	14000000	323	24.32	1.03	12	0.24	95.00	2237.00	3775	20230607	-38.81	2025	20240222	14.07	2435	-5.13	20240229	2025	14.07	20240222	3775	-38.81	20230607	2025	14.07	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
127	20240308	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	35	2	1.54	69283970	30007	81.27	2280	2350	2280	2960	1600	2280	2309.40	0.00	0	651	2350	2315	2285	2250	2220	2300	2235	70	680	500	1640	5	1	14000000	324	24.37	1.03	12	0.21	95.00	2237.00	3775	20230607	-38.68	2025	20240222	14.32	2435	-4.93	20240229	2025	14.32	20240222	3775	-38.68	20230607	2025	14.32	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
128	20240308	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	50	2	2.19	50554250	21896	59.30	2280	2350	2280	2960	1600	2280	2309.48	0.00	0	811	2350	2315	2285	2250	2220	2300	2235	70	680	500	1640	5	1	14000000	326	24.53	1.04	12	0.16	95.00	2237.00	3775	20230607	-38.28	2025	20240222	15.06	2435	-4.31	20240229	2025	15.06	20240222	3775	-38.28	20230607	2025	15.06	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
129	20240308	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	17644860	7738	20.96	2280	2285	2280	2960	1600	2280	2280.31	0.00	0	910	2350	2315	2285	2250	2220	2300	2235	70	680	500	1640	5	1	14000000	319	24.00	1.02	12	0.06	95.00	2237.00	3775	20230607	-39.60	2025	20240222	12.59	2435	-6.37	20240229	2025	12.59	20240222	3775	-39.60	20230607	2025	12.59	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
130	20240307	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-40	5	-1.72	84031010	36924	93.18	2320	2320	2255	3015	1625	2320	2275.72	0.00	0	-1238	2396	2357	2296	2257	2196	2377	2277	70	695	500	1670	5	1	14000000	319	24.00	1.02	12	0.26	95.00	2237.00	3775	20230607	-39.60	2025	20240222	12.59	2435	-6.37	20240229	2025	12.59	20240222	3775	-39.60	20230607	2025	12.59	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
131	20240307	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-45	5	-1.94	73693505	32376	81.71	2320	2320	2255	3015	1625	2320	2276.18	0.00	0	-1081	2396	2357	2296	2257	2196	2377	2277	70	695	500	1670	5	1	14000000	319	23.95	1.02	12	0.23	95.00	2237.00	3775	20230607	-39.74	2025	20240222	12.35	2435	-6.57	20240229	2025	12.35	20240222	3775	-39.74	20230607	2025	12.35	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
132	20240307	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-40	5	-1.72	55434685	24347	61.44	2320	2320	2255	3015	1625	2320	2276.86	0.00	0	-337	2396	2357	2296	2257	2196	2377	2277	70	695	500	1670	5	1	14000000	319	24.00	1.02	12	0.17	95.00	2237.00	3775	20230607	-39.60	2025	20240222	12.59	2435	-6.37	20240229	2025	12.59	20240222	3775	-39.60	20230607	2025	12.59	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
133	20240307	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-45	5	-1.94	45923815	20165	50.89	2320	2320	2255	3015	1625	2320	2277.40	0.00	0	-298	2396	2357	2296	2257	2196	2377	2277	70	695	500	1670	5	1	14000000	319	23.95	1.02	12	0.14	95.00	2237.00	3775	20230607	-39.74	2025	20240222	12.35	2435	-6.57	20240229	2025	12.35	20240222	3775	-39.74	20230607	2025	12.35	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
134	20240307	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-40	5	-1.72	41733165	18324	46.24	2320	2320	2255	3015	1625	2320	2277.51	0.00	0	-717	2396	2357	2296	2257	2196	2377	2277	70	695	500	1670	5	1	14000000	319	24.00	1.02	12	0.13	95.00	2237.00	3775	20230607	-39.60	2025	20240222	12.59	2435	-6.37	20240229	2025	12.59	20240222	3775	-39.60	20230607	2025	12.59	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
135	20240307	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-45	5	-1.94	41651135	18288	46.15	2320	2320	2255	3015	1625	2320	2277.51	0.00	0	-707	2396	2357	2296	2257	2196	2377	2277	70	695	500	1670	5	1	14000000	319	23.95	1.02	12	0.13	95.00	2237.00	3775	20230607	-39.74	2025	20240222	12.35	2435	-6.57	20240229	2025	12.35	20240222	3775	-39.74	20230607	2025	12.35	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
136	20240307	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-40	5	-1.72	36686350	16099	40.63	2320	2320	2255	3015	1625	2320	2278.80	0.00	0	403	2396	2357	2296	2257	2196	2377	2277	70	695	500	1670	5	1	14000000	319	24.00	1.02	12	0.11	95.00	2237.00	3775	20230607	-39.60	2025	20240222	12.59	2435	-6.37	20240229	2025	12.59	20240222	3775	-39.60	20230607	2025	12.59	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
137	20240307	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-65	5	-2.80	11091205	4831	12.19	2320	2320	2255	3015	1625	2320	2295.84	0.00	0	-701	2396	2357	2296	2257	2196	2377	2277	70	695	500	1670	5	1	14000000	316	23.74	1.01	12	0.03	95.00	2237.00	3775	20230607	-40.26	2025	20240222	11.36	2435	-7.39	20240229	2025	11.36	20240222	3775	-40.26	20230607	2025	11.36	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
138	20240306	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	25	2	1.09	90854640	39574	73.28	2260	2335	2235	2980	1610	2295	2295.82	0.00	0	-2514	2368	2331	2298	2261	2228	2315	2245	70	685	500	1650	5	1	14000000	325	24.42	1.04	12	0.28	95.00	2237.00	3775	20230607	-38.54	2025	20240222	14.57	2435	-4.72	20240229	2025	14.57	20240222	3775	-38.54	20230607	2025	14.57	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
139	20240306	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-10	5	-0.44	89092485	38811	71.86	2260	2335	2235	2980	1610	2295	2295.55	0.00	0	-2413	2368	2331	2298	2261	2228	2315	2245	70	685	500	1650	5	1	14000000	320	24.05	1.02	12	0.28	95.00	2237.00	3775	20230607	-39.47	2025	20240222	12.84	2435	-6.16	20240229	2025	12.84	20240222	3775	-39.47	20230607	2025	12.84	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
140	20240306	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	25	2	1.09	76500310	33329	61.71	2260	2335	2235	2980	1610	2295	2295.31	0.00	0	-2484	2368	2331	2298	2261	2228	2315	2245	70	685	500	1650	5	1	14000000	325	24.42	1.04	12	0.24	95.00	2237.00	3775	20230607	-38.54	2025	20240222	14.57	2435	-4.72	20240229	2025	14.57	20240222	3775	-38.54	20230607	2025	14.57	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
141	20240306	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	20	2	0.87	58983580	25769	47.71	2260	2335	2235	2980	1610	2295	2288.94	0.00	0	-2051	2368	2331	2298	2261	2228	2315	2245	70	685	500	1650	5	1	14000000	324	24.37	1.03	12	0.18	95.00	2237.00	3775	20230607	-38.68	2025	20240222	14.32	2435	-4.93	20240229	2025	14.32	20240222	3775	-38.68	20230607	2025	14.32	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
142	20240306	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	25	2	1.09	53561595	23424	43.37	2260	2335	2235	2980	1610	2295	2286.61	0.00	0	-2051	2368	2331	2298	2261	2228	2315	2245	70	685	500	1650	5	1	14000000	325	24.42	1.04	12	0.17	95.00	2237.00	3775	20230607	-38.54	2025	20240222	14.57	2435	-4.72	20240229	2025	14.57	20240222	3775	-38.54	20230607	2025	14.57	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
143	20240306	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	25	2	1.09	50560115	22129	40.97	2260	2335	2235	2980	1610	2295	2284.79	0.00	0	-1816	2368	2331	2298	2261	2228	2315	2245	70	685	500	1650	5	1	14000000	325	24.42	1.04	12	0.16	95.00	2237.00	3775	20230607	-38.54	2025	20240222	14.57	2435	-4.72	20240229	2025	14.57	20240222	3775	-38.54	20230607	2025	14.57	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
144	20240306	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	30	2	1.31	42460830	18637	34.51	2260	2335	2235	2980	1610	2295	2278.31	0.00	0	-898	2368	2331	2298	2261	2228	2315	2245	70	685	500	1650	5	1	14000000	326	24.47	1.04	12	0.13	95.00	2237.00	3775	20230607	-38.41	2025	20240222	14.81	2435	-4.52	20240229	2025	14.81	20240222	3775	-38.41	20230607	2025	14.81	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
145	20240306	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-60	5	-2.61	10684130	4756	8.81	2260	2265	2235	2980	1610	2295	2246.45	0.00	0	952	2368	2331	2298	2261	2228	2315	2245	70	685	500	1650	5	1	14000000	313	23.53	1.00	12	0.03	95.00	2237.00	3775	20230607	-40.79	2025	20240222	10.37	2435	-8.21	20240229	2025	10.37	20240222	3775	-40.79	20230607	2025	10.37	20240222	0.23	N	099410	500	70 억		0	N	N	0	N	00	N
146	20240305	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	0	3	0.00	123530935	53955	51.78	2300	2335	2265	2980	1610	2295	2289.52	0.00	0	-939	2395	2345	2305	2255	2215	2325	2235	70	685	500	1650	5	1	14000000	321	24.16	1.03	12	0.39	95.00	2237.00	3775	20230607	-39.21	2025	20240222	13.33	2435	-5.75	20240229	2025	13.33	20240222	3775	-39.21	20230607	2025	13.33	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
147	20240305	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-10	5	-0.44	115367905	50372	48.34	2300	2335	2265	2980	1610	2295	2290.32	0.00	0	-801	2395	2345	2305	2255	2215	2325	2235	70	685	500	1650	5	1	14000000	320	24.05	1.02	12	0.36	95.00	2237.00	3775	20230607	-39.47	2025	20240222	12.84	2435	-6.16	20240229	2025	12.84	20240222	3775	-39.47	20230607	2025	12.84	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
148	20240305	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-25	5	-1.09	111955525	48875	46.90	2300	2335	2265	2980	1610	2295	2290.65	0.00	0	-751	2395	2345	2305	2255	2215	2325	2235	70	685	500	1650	5	1	14000000	318	23.89	1.01	12	0.35	95.00	2237.00	3775	20230607	-39.87	2025	20240222	12.10	2435	-6.78	20240229	2025	12.10	20240222	3775	-39.87	20230607	2025	12.10	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
149	20240305	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-10	5	-0.44	91935415	40076	38.46	2300	2335	2265	2980	1610	2295	2294.03	0.00	0	-3198	2395	2345	2305	2255	2215	2325	2235	70	685	500	1650	5	1	14000000	320	24.05	1.02	12	0.29	95.00	2237.00	3775	20230607	-39.47	2025	20240222	12.84	2435	-6.16	20240229	2025	12.84	20240222	3775	-39.47	20230607	2025	12.84	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
150	20240305	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	0	3	0.00	71352305	31075	29.82	2300	2335	2270	2980	1610	2295	2296.13	0.00	0	-2741	2395	2345	2305	2255	2215	2325	2235	70	685	500	1650	5	1	14000000	321	24.16	1.03	12	0.22	95.00	2237.00	3775	20230607	-39.21	2025	20240222	13.33	2435	-5.75	20240229	2025	13.33	20240222	3775	-39.21	20230607	2025	13.33	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
151	20240305	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	0	3	0.00	52041295	22613	21.70	2300	2335	2285	2980	1610	2295	2301.39	0.00	0	-2473	2395	2345	2305	2255	2215	2325	2235	70	685	500	1650	5	1	14000000	321	24.16	1.03	12	0.16	95.00	2237.00	3775	20230607	-39.21	2025	20240222	13.33	2435	-5.75	20240229	2025	13.33	20240222	3775	-39.21	20230607	2025	13.33	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
152	20240305	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	5	2	0.22	38961210	16900	16.22	2300	2335	2285	2980	1610	2295	2305.40	0.00	0	-1970	2395	2345	2305	2255	2215	2325	2235	70	685	500	1650	5	1	14000000	322	24.21	1.03	12	0.12	95.00	2237.00	3775	20230607	-39.07	2025	20240222	13.58	2435	-5.54	20240229	2025	13.58	20240222	3775	-39.07	20230607	2025	13.58	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
153	20240305	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	10	2	0.44	13969715	6026	5.78	2300	2335	2300	2980	1610	2295	2318.24	0.00	0	-1171	2395	2345	2305	2255	2215	2325	2235	70	685	500	1650	5	1	14000000	323	24.26	1.03	12	0.04	95.00	2237.00	3775	20230607	-38.94	2025	20240222	13.83	2435	-5.34	20240229	2025	13.83	20240222	3775	-38.94	20230607	2025	13.83	20240222	0.21	N	099410	500	70 억		0	N	N	0	N	00	N
154	20240304	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-40	5	-1.71	239985155	104182	11.31	2340	2355	2265	3035	1635	2335	2303.42	0.00	0	-6197	2575	2455	2315	2195	2055	2515	2255	68	700	500	1680	5	1	13541002	311	24.16	1.03	12	0.77	95.00	2237.00	3775	20230607	-39.21	2025	20240222	13.33	2435	-5.75	20240229	2025	13.33	20240222	3775	-39.21	20230607	2025	13.33	20240222	0.22	N	099410	500	67 억		0	N	N	0	N	00	N
155	20240304	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-55	5	-2.36	236041975	102460	11.13	2340	2355	2265	3035	1635	2335	2303.65	0.00	0	-5159	2575	2455	2315	2195	2055	2515	2255	68	700	500	1680	5	1	13541002	309	24.00	1.02	12	0.76	95.00	2237.00	3775	20230607	-39.60	2025	20240222	12.59	2435	-6.37	20240229	2025	12.59	20240222	3775	-39.60	20230607	2025	12.59	20240222	0.22	N	099410	500	67 억		0	N	N	0	N	00	N
156	20240304	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-65	5	-2.78	224890780	97552	10.59	2340	2355	2270	3035	1635	2335	2305.25	0.00	0	-4918	2575	2455	2315	2195	2055	2515	2255	68	700	500	1680	5	1	13541002	307	23.89	1.01	12	0.72	95.00	2237.00	3775	20230607	-39.87	2025	20240222	12.10	2435	-6.78	20240229	2025	12.10	20240222	3775	-39.87	20230607	2025	12.10	20240222	0.22	N	099410	500	67 억		0	N	N	0	N	00	N
157	20240304	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-45	5	-1.93	201600580	87334	9.48	2340	2355	2275	3035	1635	2335	2308.29	0.00	0	-4892	2575	2455	2315	2195	2055	2515	2255	68	700	500	1680	5	1	13541002	310	24.11	1.02	12	0.64	95.00	2237.00	3775	20230607	-39.34	2025	20240222	13.09	2435	-5.95	20240229	2025	13.09	20240222	3775	-39.34	20230607	2025	13.09	20240222	0.22	N	099410	500	67 억		0	N	N	0	N	00	N
158	20240304	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-35	5	-1.50	188029920	81413	8.84	2340	2355	2275	3035	1635	2335	2309.48	0.00	0	-4878	2575	2455	2315	2195	2055	2515	2255	68	700	500	1680	5	1	13541002	311	24.21	1.03	12	0.60	95.00	2237.00	3775	20230607	-39.07	2025	20240222	13.58	2435	-5.54	20240229	2025	13.58	20240222	3775	-39.07	20230607	2025	13.58	20240222	0.22	N	099410	500	67 억		0	N	N	0	N	00	N
159	20240304	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-35	5	-1.50	175150305	75794	8.23	2340	2355	2275	3035	1635	2335	2310.77	0.00	0	-5051	2575	2455	2315	2195	2055	2515	2255	68	700	500	1680	5	1	13541002	311	24.21	1.03	12	0.56	95.00	2237.00	3775	20230607	-39.07	2025	20240222	13.58	2435	-5.54	20240229	2025	13.58	20240222	3775	-39.07	20230607	2025	13.58	20240222	0.22	N	099410	500	67 억		0	N	N	0	N	00	N
160	20240304	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-45	5	-1.93	129980730	56168	6.10	2340	2355	2290	3035	1635	2335	2314.02	0.00	0	-3383	2575	2455	2315	2195	2055	2515	2255	68	700	500	1680	5	1	13541002	310	24.11	1.02	12	0.41	95.00	2237.00	3775	20230607	-39.34	2025	20240222	13.09	2435	-5.95	20240229	2025	13.09	20240222	3775	-39.34	20230607	2025	13.09	20240222	0.22	N	099410	500	67 억		0	N	N	0	N	00	N
161	20240304	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	10	2	0.43	29105685	12430	1.35	2340	2355	2335	3035	1635	2335	2341.74	0.00	0	-2484	2575	2455	2315	2195	2055	2515	2255	68	700	500	1680	5	1	13541002	318	24.68	1.05	12	0.09	95.00	2237.00	3775	20230607	-37.88	2025	20240222	15.80	2435	-3.70	20240229	2025	15.80	20240222	3775	-37.88	20230607	2025	15.80	20240222	0.22	N	099410	500	67 억		0	N	N	0	N	00	N