KissMeData/123040/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	160813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4870	-15	5	-0.31	392103525	80509	59.80	4885	4920	4850	6350	3420	4885	4870.31	1.51	0	189	4981	4932	4896	4847	4811	4915	4830	228	1465	500	3610	5	1	45658277	2224	18.45	1.05	12	0.18	264.00	4620.00	6440	20230515	-24.38	4640	20230726	4.96	5420	-10.15	20240104	4845	0.52	20240123	6440	-24.38	20230515	4640	4.96	20230726	2.05	N	123040	500	228 억		687773	N	N	0	N	00	N
3	20240329	150815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4865	-20	5	-0.41	374448845	76883	57.10	4885	4920	4850	6350	3420	4885	4870.37	1.51	0	473	4981	4932	4896	4847	4811	4915	4830	228	1465	500	3610	5	1	45658277	2221	18.43	1.05	12	0.17	264.00	4620.00	6440	20230515	-24.46	4640	20230726	4.85	5420	-10.24	20240104	4845	0.41	20240123	6440	-24.46	20230515	4640	4.85	20230726	2.05	N	123040	500	228 억		687773	N	N	0	N	00	N
4	20240329	140810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4880	-5	5	-0.10	284399175	58359	43.35	4885	4920	4850	6350	3420	4885	4873.27	1.51	0	-329	4981	4932	4896	4847	4811	4915	4830	228	1465	500	3610	5	1	45658277	2228	18.48	1.06	12	0.13	264.00	4620.00	6440	20230515	-24.22	4640	20230726	5.17	5420	-9.96	20240104	4845	0.72	20240123	6440	-24.22	20230515	4640	5.17	20230726	2.05	N	123040	500	228 억		687773	N	N	0	N	00	N
5	20240329	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4875	-10	5	-0.20	263410445	54055	40.15	4885	4920	4850	6350	3420	4885	4873.01	1.51	0	-329	4981	4932	4896	4847	4811	4915	4830	228	1465	500	3610	5	1	45658277	2226	18.47	1.06	12	0.12	264.00	4620.00	6440	20230515	-24.30	4640	20230726	5.06	5420	-10.06	20240104	4845	0.62	20240123	6440	-24.30	20230515	4640	5.06	20230726	2.05	N	123040	500	228 억		687773	N	N	0	N	00	N
6	20240329	120807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4880	-5	5	-0.10	225359765	46252	34.35	4885	4920	4850	6350	3420	4885	4872.43	1.51	0	-537	4981	4932	4896	4847	4811	4915	4830	228	1465	500	3610	5	1	45658277	2228	18.48	1.06	12	0.10	264.00	4620.00	6440	20230515	-24.22	4640	20230726	5.17	5420	-9.96	20240104	4845	0.72	20240123	6440	-24.22	20230515	4640	5.17	20230726	2.05	N	123040	500	228 억		687773	N	N	0	N	00	N
7	20240329	110757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4875	-10	5	-0.20	194153555	39858	29.60	4885	4920	4850	6350	3420	4885	4871.13	1.51	0	-541	4981	4932	4896	4847	4811	4915	4830	228	1465	500	3610	5	1	45658277	2226	18.47	1.06	12	0.09	264.00	4620.00	6440	20230515	-24.30	4640	20230726	5.06	5420	-10.06	20240104	4845	0.62	20240123	6440	-24.30	20230515	4640	5.06	20230726	2.05	N	123040	500	228 억		687773	N	N	0	N	00	N
8	20240329	100758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4900	15	2	0.31	162747690	33409	24.81	4885	4920	4850	6350	3420	4885	4871.37	1.51	0	-191	4981	4932	4896	4847	4811	4915	4830	228	1465	500	3610	5	1	45658277	2237	18.56	1.06	12	0.07	264.00	4620.00	6440	20230515	-23.91	4640	20230726	5.60	5420	-9.59	20240104	4845	1.14	20240123	6440	-23.91	20230515	4640	5.60	20230726	2.05	N	123040	500	228 억		687773	N	N	0	N	00	N
9	20240329	090757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4895	10	2	0.20	30824765	6293	4.67	4885	4920	4860	6350	3420	4885	4898.26	1.51	0	-1540	4981	4932	4896	4847	4811	4915	4830	228	1465	500	3610	5	1	45658277	2235	18.54	1.06	12	0.01	264.00	4620.00	6440	20230515	-23.99	4640	20230726	5.50	5420	-9.69	20240104	4845	1.03	20240123	6440	-23.99	20230515	4640	5.50	20230726	2.05	N	123040	500	228 억		687773	N	N	0	N	00	N
10	20240328	160804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4885	-40	5	-0.81	654413570	133965	65.98	4930	4945	4860	6400	3450	4925	4884.96	1.52	0	-5757	5008	4966	4928	4886	4848	4947	4867	228	1475	500	3640	5	1	45658277	2230	18.50	1.06	12	0.29	264.00	4620.00	6440	20230515	-24.15	4640	20230726	5.28	5420	-9.87	20240104	4845	0.83	20240123	6440	-24.15	20230515	4640	5.28	20230726	2.05	N	123040	500	228 억		693531	N	N	1	N	00	N
11	20240328	150804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4870	-55	5	-1.12	593583955	121495	59.84	4930	4945	4860	6400	3450	4925	4885.67	1.52	0	-5096	5008	4966	4928	4886	4848	4947	4867	228	1475	500	3640	5	1	45658277	2224	18.45	1.05	12	0.27	264.00	4620.00	6440	20230515	-24.38	4640	20230726	4.96	5420	-10.15	20240104	4845	0.52	20240123	6440	-24.38	20230515	4640	4.96	20230726	2.05	N	123040	500	228 억		693531	N	N	1	N	00	N
12	20240328	140754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4870	-55	5	-1.12	507282015	103760	51.11	4930	4945	4860	6400	3450	4925	4888.99	1.52	0	-4755	5008	4966	4928	4886	4848	4947	4867	228	1475	500	3640	5	1	45658277	2224	18.45	1.05	12	0.23	264.00	4620.00	6440	20230515	-24.38	4640	20230726	4.96	5420	-10.15	20240104	4845	0.52	20240123	6440	-24.38	20230515	4640	4.96	20230726	2.05	N	123040	500	228 억		693531	N	N	1	N	00	N
13	20240328	130754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4885	-40	5	-0.81	389379080	79567	39.19	4930	4945	4880	6400	3450	4925	4893.73	1.52	0	-2158	5008	4966	4928	4886	4848	4947	4867	228	1475	500	3640	5	1	45658277	2230	18.50	1.06	12	0.17	264.00	4620.00	6440	20230515	-24.15	4640	20230726	5.28	5420	-9.87	20240104	4845	0.83	20240123	6440	-24.15	20230515	4640	5.28	20230726	2.05	N	123040	500	228 억		693531	N	N	1	N	00	N
14	20240328	120757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4890	-35	5	-0.71	324909820	66371	32.69	4930	4945	4880	6400	3450	4925	4895.36	1.52	0	-1427	5008	4966	4928	4886	4848	4947	4867	228	1475	500	3640	5	1	45658277	2233	18.52	1.06	12	0.15	264.00	4620.00	6440	20230515	-24.07	4640	20230726	5.39	5420	-9.78	20240104	4845	0.93	20240123	6440	-24.07	20230515	4640	5.39	20230726	2.05	N	123040	500	228 억		693531	N	N	1	N	00	N
15	20240328	110757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4905	-20	5	-0.41	249237710	50893	25.07	4930	4945	4880	6400	3450	4925	4897.29	1.52	0	101	5008	4966	4928	4886	4848	4947	4867	228	1475	500	3640	5	1	45658277	2240	18.58	1.06	12	0.11	264.00	4620.00	6440	20230515	-23.84	4640	20230726	5.71	5420	-9.50	20240104	4845	1.24	20240123	6440	-23.84	20230515	4640	5.71	20230726	2.05	N	123040	500	228 억		693531	N	N	1	N	00	N
16	20240328	100749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4895	-30	5	-0.61	171770550	35056	17.27	4930	4945	4890	6400	3450	4925	4899.89	1.52	0	135	5008	4966	4928	4886	4848	4947	4867	228	1475	500	3640	5	1	45658277	2235	18.54	1.06	12	0.08	264.00	4620.00	6440	20230515	-23.99	4640	20230726	5.50	5420	-9.69	20240104	4845	1.03	20240123	6440	-23.99	20230515	4640	5.50	20230726	2.05	N	123040	500	228 억		693531	N	N	1	N	00	N
17	20240328	090811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4910	-15	5	-0.30	29899580	6080	2.99	4930	4945	4910	6400	3450	4925	4917.69	1.52	0	-1923	5008	4966	4928	4886	4848	4947	4867	228	1475	500	3640	5	1	45658277	2242	18.60	1.06	12	0.01	264.00	4620.00	6440	20230515	-23.76	4640	20230726	5.82	5420	-9.41	20240104	4845	1.34	20240123	6440	-23.76	20230515	4640	5.82	20230726	2.05	N	123040	500	228 억		693531	N	N	1	N	00	N
18	20240327	160807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4925	-30	5	-0.61	993839220	202149	177.88	4955	4970	4890	6440	3470	4955	4916.36	1.52	0	-999	5005	4980	4960	4935	4915	4992	4947	228	1485	500	3660	5	1	45658277	2249	4.95	1.17	12	0.44	995.00	4226.00	6440	20230515	-23.52	4640	20230726	6.14	5420	-9.13	20240104	4845	1.65	20240123	6440	-23.52	20230515	4640	6.14	20230726	2.04	N	123040	500	228 억		694530	N	N	1	N	00	N
19	20240327	150809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4905	-50	5	-1.01	935167360	190211	167.37	4955	4970	4890	6440	3470	4955	4916.47	1.52	0	-769	5005	4980	4960	4935	4915	4992	4947	228	1485	500	3660	5	1	45658277	2240	4.93	1.16	12	0.42	995.00	4226.00	6440	20230515	-23.84	4640	20230726	5.71	5420	-9.50	20240104	4845	1.24	20240123	6440	-23.84	20230515	4640	5.71	20230726	2.04	N	123040	500	228 억		694530	N	N	1	N	00	N
20	20240327	140808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4905	-50	5	-1.01	800138270	162660	143.13	4955	4970	4890	6440	3470	4955	4919.08	1.52	0	-716	5005	4980	4960	4935	4915	4992	4947	228	1485	500	3660	5	1	45658277	2240	4.93	1.16	12	0.36	995.00	4226.00	6440	20230515	-23.84	4640	20230726	5.71	5420	-9.50	20240104	4845	1.24	20240123	6440	-23.84	20230515	4640	5.71	20230726	2.04	N	123040	500	228 억		694530	N	N	1	N	00	N
21	20240327	130807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4920	-35	5	-0.71	722355820	146806	129.18	4955	4970	4890	6440	3470	4955	4920.47	1.52	0	-716	5005	4980	4960	4935	4915	4992	4947	228	1485	500	3660	5	1	45658277	2246	4.94	1.16	12	0.32	995.00	4226.00	6440	20230515	-23.60	4640	20230726	6.03	5420	-9.23	20240104	4845	1.55	20240123	6440	-23.60	20230515	4640	6.03	20230726	2.04	N	123040	500	228 억		694530	N	N	1	N	00	N
22	20240327	120807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4925	-30	5	-0.61	641246820	130309	114.66	4955	4970	4890	6440	3470	4955	4920.97	1.52	0	-716	5005	4980	4960	4935	4915	4992	4947	228	1485	500	3660	5	1	45658277	2249	4.95	1.17	12	0.29	995.00	4226.00	6440	20230515	-23.52	4640	20230726	6.14	5420	-9.13	20240104	4845	1.65	20240123	6440	-23.52	20230515	4640	6.14	20230726	2.04	N	123040	500	228 억		694530	N	N	1	N	00	N
23	20240327	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4940	-15	5	-0.30	275987025	55920	49.21	4955	4970	4910	6440	3470	4955	4935.38	1.52	0	-2555	5005	4980	4960	4935	4915	4992	4947	228	1485	500	3660	5	1	45658277	2256	4.96	1.17	12	0.12	995.00	4226.00	6440	20230515	-23.29	4640	20230726	6.47	5420	-8.86	20240104	4845	1.96	20240123	6440	-23.29	20230515	4640	6.47	20230726	2.04	N	123040	500	228 억		694530	N	N	1	N	00	N
24	20240327	100801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4930	-25	5	-0.50	213254510	43201	38.01	4955	4970	4910	6440	3470	4955	4936.32	1.52	0	-2035	5005	4980	4960	4935	4915	4992	4947	228	1485	500	3660	5	1	45658277	2251	4.95	1.17	12	0.09	995.00	4226.00	6440	20230515	-23.45	4640	20230726	6.25	5420	-9.04	20240104	4845	1.75	20240123	6440	-23.45	20230515	4640	6.25	20230726	2.04	N	123040	500	228 억		694530	N	N	1	N	00	N
25	20240327	090807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	10	2	0.20	38852050	7844	6.90	4955	4970	4940	6440	3470	4955	4953.09	1.52	0	-1857	5005	4980	4960	4935	4915	4992	4947	228	1485	500	3660	5	1	45658277	2267	4.99	1.17	12	0.02	995.00	4226.00	6440	20230515	-22.90	4640	20230726	7.00	5420	-8.39	20240104	4845	2.48	20240123	6440	-22.90	20230515	4640	7.00	20230726	2.04	N	123040	500	228 억		694530	N	N	1	N	00	N
26	20240326	160701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	-5	5	-0.10	548068690	110344	78.28	4945	4985	4940	6440	3475	4960	4966.94	1.51	0	3170	5020	4990	4960	4930	4900	4975	4915	228	1480	500	3670	5	1	45658277	2262	4.98	1.17	12	0.24	995.00	4226.00	6440	20230515	-23.06	4640	20230726	6.79	5420	-8.58	20240104	4845	2.27	20240123	6440	-23.06	20230515	4640	6.79	20230726	2.01	N	123040	500	228 억		691360	N	N	1	N	00	N
27	20240326	150757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	5	2	0.10	511156220	102903	73.00	4945	4985	4940	6440	3475	4960	4967.36	1.51	0	5975	5020	4990	4960	4930	4900	4975	4915	228	1480	500	3670	5	1	45658277	2267	4.99	1.17	12	0.23	995.00	4226.00	6440	20230515	-22.90	4640	20230726	7.00	5420	-8.39	20240104	4845	2.48	20240123	6440	-22.90	20230515	4640	7.00	20230726	2.01	N	123040	500	228 억		691360	N	N	1	N	00	N
28	20240326	140753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4980	20	2	0.40	390128965	78506	55.69	4945	4985	4940	6440	3475	4960	4969.42	1.51	0	5302	5020	4990	4960	4930	4900	4975	4915	228	1480	500	3670	5	1	45658277	2274	5.01	1.18	12	0.17	995.00	4226.00	6440	20230515	-22.67	4640	20230726	7.33	5420	-8.12	20240104	4845	2.79	20240123	6440	-22.67	20230515	4640	7.33	20230726	2.01	N	123040	500	228 억		691360	N	N	1	N	00	N
29	20240326	130751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	5	2	0.10	335985655	67618	47.97	4945	4985	4940	6440	3475	4960	4968.88	1.51	0	4781	5020	4990	4960	4930	4900	4975	4915	228	1480	500	3670	5	1	45658277	2267	4.99	1.17	12	0.15	995.00	4226.00	6440	20230515	-22.90	4640	20230726	7.00	5420	-8.39	20240104	4845	2.48	20240123	6440	-22.90	20230515	4640	7.00	20230726	2.01	N	123040	500	228 억		691360	N	N	1	N	00	N
30	20240326	120753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4975	15	2	0.30	230864255	46481	32.97	4945	4980	4940	6440	3475	4960	4966.85	1.51	0	570	5020	4990	4960	4930	4900	4975	4915	228	1480	500	3670	5	1	45658277	2271	5.00	1.18	12	0.10	995.00	4226.00	6440	20230515	-22.75	4640	20230726	7.22	5420	-8.21	20240104	4845	2.68	20240123	6440	-22.75	20230515	4640	7.22	20230726	2.01	N	123040	500	228 억		691360	N	N	1	N	00	N
31	20240326	110747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4970	10	2	0.20	158153260	31847	22.59	4945	4980	4940	6440	3475	4960	4966.03	1.51	0	170	5020	4990	4960	4930	4900	4975	4915	228	1480	500	3670	5	1	45658277	2269	4.99	1.18	12	0.07	995.00	4226.00	6440	20230515	-22.83	4640	20230726	7.11	5420	-8.30	20240104	4845	2.58	20240123	6440	-22.83	20230515	4640	7.11	20230726	2.01	N	123040	500	228 억		691360	N	N	1	N	00	N
32	20240326	100756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	5	2	0.10	107159015	21586	15.31	4945	4980	4940	6440	3475	4960	4964.28	1.51	0	170	5020	4990	4960	4930	4900	4975	4915	228	1480	500	3670	5	1	45658277	2267	4.99	1.17	12	0.05	995.00	4226.00	6440	20230515	-22.90	4640	20230726	7.00	5420	-8.39	20240104	4845	2.48	20240123	6440	-22.90	20230515	4640	7.00	20230726	2.01	N	123040	500	228 억		691360	N	N	1	N	00	N
33	20240326	090756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	-5	5	-0.10	22266450	4500	3.19	4945	4965	4940	6440	3475	4960	4948.10	1.51	0	-557	5020	4990	4960	4930	4900	4975	4915	228	1480	500	3670	5	1	45658277	2262	4.98	1.17	12	0.01	995.00	4226.00	6440	20230515	-23.06	4640	20230726	6.79	5420	-8.58	20240104	4845	2.27	20240123	6440	-23.06	20230515	4640	6.79	20230726	2.01	N	123040	500	228 억		691360	N	N	1	N	00	N
34	20240325	160822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4960	-30	5	-0.60	694419905	140108	72.10	4990	4990	4930	6480	3495	4990	4956.32	1.53	0	-8139	5063	5026	4983	4946	4903	5045	4965	228	1490	500	3690	5	1	45658277	2265	4.98	1.17	12	0.31	995.00	4226.00	6440	20230515	-22.98	4640	20230726	6.90	5420	-8.49	20240104	4845	2.37	20240123	6440	-22.98	20230515	4640	6.90	20230726	2.00	N	123040	500	228 억		700768	N	N	1	N	00	N
35	20240325	150824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	-35	5	-0.70	647801920	130700	67.25	4990	4990	4930	6480	3495	4990	4956.40	1.53	0	-7162	5063	5026	4983	4946	4903	5045	4965	228	1490	500	3690	5	1	45658277	2262	4.98	1.17	12	0.29	995.00	4226.00	6440	20230515	-23.06	4640	20230726	6.79	5420	-8.58	20240104	4845	2.27	20240123	6440	-23.06	20230515	4640	6.79	20230726	2.00	N	123040	500	228 억		700768	N	N	1	N	00	N
36	20240325	140821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4950	-40	5	-0.80	574800575	115944	59.66	4990	4990	4930	6480	3495	4990	4957.57	1.53	0	-4286	5063	5026	4983	4946	4903	5045	4965	228	1490	500	3690	5	1	45658277	2260	4.97	1.17	12	0.25	995.00	4226.00	6440	20230515	-23.14	4640	20230726	6.68	5420	-8.67	20240104	4845	2.17	20240123	6440	-23.14	20230515	4640	6.68	20230726	2.00	N	123040	500	228 억		700768	N	N	1	N	00	N
37	20240325	130823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4970	-20	5	-0.40	460466365	92818	47.76	4990	4990	4950	6480	3495	4990	4960.96	1.53	0	-5355	5063	5026	4983	4946	4903	5045	4965	228	1490	500	3690	5	1	45658277	2269	4.99	1.18	12	0.20	995.00	4226.00	6440	20230515	-22.83	4640	20230726	7.11	5420	-8.30	20240104	4845	2.58	20240123	6440	-22.83	20230515	4640	7.11	20230726	2.00	N	123040	500	228 억		700768	N	N	1	N	00	N
38	20240325	120826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4960	-30	5	-0.60	327449740	65980	33.95	4990	4990	4950	6480	3495	4990	4962.86	1.53	0	-6308	5063	5026	4983	4946	4903	5045	4965	228	1490	500	3690	5	1	45658277	2265	4.98	1.17	12	0.14	995.00	4226.00	6440	20230515	-22.98	4640	20230726	6.90	5420	-8.49	20240104	4845	2.37	20240123	6440	-22.98	20230515	4640	6.90	20230726	2.00	N	123040	500	228 억		700768	N	N	1	N	00	N
39	20240325	110824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	-25	5	-0.50	255807385	51530	26.52	4990	4990	4955	6480	3495	4990	4964.24	1.53	0	-6277	5063	5026	4983	4946	4903	5045	4965	228	1490	500	3690	5	1	45658277	2267	4.99	1.17	12	0.11	995.00	4226.00	6440	20230515	-22.90	4640	20230726	7.00	5420	-8.39	20240104	4845	2.48	20240123	6440	-22.90	20230515	4640	7.00	20230726	2.00	N	123040	500	228 억		700768	N	N	1	N	00	N
40	20240325	100824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4960	-30	5	-0.60	190458835	38354	19.74	4990	4990	4955	6480	3495	4990	4965.81	1.53	0	-6225	5063	5026	4983	4946	4903	5045	4965	228	1490	500	3690	5	1	45658277	2265	4.98	1.17	12	0.08	995.00	4226.00	6440	20230515	-22.98	4640	20230726	6.90	5420	-8.49	20240104	4845	2.37	20240123	6440	-22.98	20230515	4640	6.90	20230726	2.00	N	123040	500	228 억		700768	N	N	1	N	00	N
41	20240325	090826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4980	-10	5	-0.20	15396380	3093	1.59	4990	4990	4955	6480	3495	4990	4977.81	1.53	0	-324	5063	5026	4983	4946	4903	5045	4965	228	1490	500	3690	5	1	45658277	2274	5.01	1.18	12	0.01	995.00	4226.00	6440	20230515	-22.67	4640	20230726	7.33	5420	-8.12	20240104	4845	2.79	20240123	6440	-22.67	20230515	4640	7.33	20230726	2.00	N	123040	500	228 억		700768	N	N	1	N	00	N
42	20240322	160824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4990	15	2	0.30	963076600	193360	161.76	4975	5020	4940	6460	3485	4975	4980.73	1.52	0	4717	5051	5012	4981	4942	4911	4997	4927	228	1485	500	3680	5	1	45658277	2278	5.02	1.18	12	0.42	995.00	4226.00	6440	20230515	-22.52	4640	20230726	7.54	5420	-7.93	20240104	4845	2.99	20240123	6440	-22.52	20230515	4640	7.54	20230726	1.99	N	123040	500	228 억		694849	N	N	1	N	00	N
43	20240322	150826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4980	5	2	0.10	904727315	181633	151.95	4975	5020	4940	6460	3485	4975	4981.09	1.52	0	3471	5051	5012	4981	4942	4911	4997	4927	228	1485	500	3680	5	1	45658277	2274	5.01	1.18	12	0.40	995.00	4226.00	6440	20230515	-22.67	4640	20230726	7.33	5420	-8.12	20240104	4845	2.79	20240123	6440	-22.67	20230515	4640	7.33	20230726	1.99	N	123040	500	228 억		694849	N	N	1	N	00	N
44	20240322	140816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	20	2	0.40	821928215	164992	138.03	4975	5020	4940	6460	3485	4975	4981.65	1.52	0	3614	5051	5012	4981	4942	4911	4997	4927	228	1485	500	3680	5	1	45658277	2281	5.02	1.18	12	0.36	995.00	4226.00	6440	20230515	-22.44	4640	20230726	7.65	5420	-7.84	20240104	4845	3.10	20240123	6440	-22.44	20230515	4640	7.65	20230726	1.99	N	123040	500	228 억		694849	N	N	1	N	00	N
45	20240322	130821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4975	0	3	0.00	765395895	153653	128.54	4975	5020	4940	6460	3485	4975	4981.35	1.52	0	2965	5051	5012	4981	4942	4911	4997	4927	228	1485	500	3680	5	1	45658277	2271	5.00	1.18	12	0.34	995.00	4226.00	6440	20230515	-22.75	4640	20230726	7.22	5420	-8.21	20240104	4845	2.68	20240123	6440	-22.75	20230515	4640	7.22	20230726	1.99	N	123040	500	228 억		694849	N	N	1	N	00	N
46	20240322	120816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	-10	5	-0.20	703939315	141287	118.20	4975	5020	4940	6460	3485	4975	4982.36	1.52	0	1959	5051	5012	4981	4942	4911	4997	4927	228	1485	500	3680	5	1	45658277	2267	4.99	1.17	12	0.31	995.00	4226.00	6440	20230515	-22.90	4640	20230726	7.00	5420	-8.39	20240104	4845	2.48	20240123	6440	-22.90	20230515	4640	7.00	20230726	1.99	N	123040	500	228 억		694849	N	N	1	N	00	N
47	20240322	110824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	-20	5	-0.40	645872445	129594	108.42	4975	5020	4940	6460	3485	4975	4983.85	1.52	0	-17	5051	5012	4981	4942	4911	4997	4927	228	1485	500	3680	5	1	45658277	2262	4.98	1.17	12	0.28	995.00	4226.00	6440	20230515	-23.06	4640	20230726	6.79	5420	-8.58	20240104	4845	2.27	20240123	6440	-23.06	20230515	4640	6.79	20230726	1.99	N	123040	500	228 억		694849	N	N	1	N	00	N
48	20240322	100817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	35	2	0.70	411192180	82378	68.92	4975	5020	4970	6460	3485	4975	4991.63	1.52	0	-1099	5051	5012	4981	4942	4911	4997	4927	228	1485	500	3680	10	1	45658277	2287	5.04	1.19	12	0.18	995.00	4226.00	6440	20230515	-22.20	4640	20230726	7.97	5420	-7.56	20240104	4845	3.41	20240123	6440	-22.20	20230515	4640	7.97	20230726	1.99	N	123040	500	228 억		694849	N	N	1	N	00	N
49	20240322	090815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4990	15	2	0.30	40999065	8233	6.89	4975	5000	4970	6460	3485	4975	4980.17	1.52	0	312	5051	5012	4981	4942	4911	4997	4927	228	1485	500	3680	5	1	45658277	2278	5.02	1.18	12	0.02	995.00	4226.00	6440	20230515	-22.52	4640	20230726	7.54	5420	-7.93	20240104	4845	2.99	20240123	6440	-22.52	20230515	4640	7.54	20230726	1.99	N	123040	500	228 억		694849	N	N	1	N	00	N
50	20240321	160822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4975	25	2	0.51	585704960	117902	135.21	4995	5020	4950	6430	3465	4950	4967.73	1.52	0	2183	5043	4996	4948	4901	4853	4972	4877	228	1480	500	3660	5	1	45658277	2271	5.00	1.18	12	0.26	995.00	4226.00	6440	20230515	-22.75	4640	20230726	7.22	5420	-8.21	20240104	4845	2.68	20240123	6440	-22.75	20230515	4640	7.22	20230726	2.05	N	123040	500	228 억		692666	N	N	1	N	00	N
51	20240321	150818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4975	25	2	0.51	537694845	108244	124.14	4995	5020	4950	6430	3465	4950	4967.43	1.52	0	2370	5043	4996	4948	4901	4853	4972	4877	228	1480	500	3660	5	1	45658277	2271	5.00	1.18	12	0.24	995.00	4226.00	6440	20230515	-22.75	4640	20230726	7.22	5420	-8.21	20240104	4845	2.68	20240123	6440	-22.75	20230515	4640	7.22	20230726	2.05	N	123040	500	228 억		692666	N	N	0	N	00	N
52	20240321	140817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4970	20	2	0.40	430093440	86563	99.27	4995	5020	4950	6430	3465	4950	4968.56	1.52	0	1961	5043	4996	4948	4901	4853	4972	4877	228	1480	500	3660	5	1	45658277	2269	4.99	1.18	12	0.19	995.00	4226.00	6440	20230515	-22.83	4640	20230726	7.11	5420	-8.30	20240104	4845	2.58	20240123	6440	-22.83	20230515	4640	7.11	20230726	2.05	N	123040	500	228 억		692666	N	N	0	N	00	N
53	20240321	130805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4970	20	2	0.40	363651755	73189	83.94	4995	5020	4950	6430	3465	4950	4968.67	1.52	0	1945	5043	4996	4948	4901	4853	4972	4877	228	1480	500	3660	5	1	45658277	2269	4.99	1.18	12	0.16	995.00	4226.00	6440	20230515	-22.83	4640	20230726	7.11	5420	-8.30	20240104	4845	2.58	20240123	6440	-22.83	20230515	4640	7.11	20230726	2.05	N	123040	500	228 억		692666	N	N	0	N	00	N
54	20240321	120819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4960	10	2	0.20	306890700	61780	70.85	4995	5020	4950	6430	3465	4950	4967.48	1.52	0	1530	5043	4996	4948	4901	4853	4972	4877	228	1480	500	3660	5	1	45658277	2265	4.98	1.17	12	0.14	995.00	4226.00	6440	20230515	-22.98	4640	20230726	6.90	5420	-8.49	20240104	4845	2.37	20240123	6440	-22.98	20230515	4640	6.90	20230726	2.05	N	123040	500	228 억		692666	N	N	0	N	00	N
55	20240321	110815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4970	20	2	0.40	195970740	39435	45.23	4995	5020	4950	6430	3465	4950	4969.46	1.52	0	1943	5043	4996	4948	4901	4853	4972	4877	228	1480	500	3660	5	1	45658277	2269	4.99	1.18	12	0.09	995.00	4226.00	6440	20230515	-22.83	4640	20230726	7.11	5420	-8.30	20240104	4845	2.58	20240123	6440	-22.83	20230515	4640	7.11	20230726	2.05	N	123040	500	228 억		692666	N	N	0	N	00	N
56	20240321	100820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4980	30	2	0.61	141732075	28516	32.70	4995	5020	4950	6430	3465	4950	4970.26	1.52	0	2938	5043	4996	4948	4901	4853	4972	4877	228	1480	500	3660	5	1	45658277	2274	5.01	1.18	12	0.06	995.00	4226.00	6440	20230515	-22.67	4640	20230726	7.33	5420	-8.12	20240104	4845	2.79	20240123	6440	-22.67	20230515	4640	7.33	20230726	2.05	N	123040	500	228 억		692666	N	N	0	N	00	N
57	20240321	090823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	5	2	0.10	27889735	5603	6.43	4995	5020	4955	6430	3465	4950	4977.64	1.52	0	1835	5043	4996	4948	4901	4853	4972	4877	228	1480	500	3660	5	1	45658277	2262	4.98	1.17	12	0.01	995.00	4226.00	6440	20230515	-23.06	4640	20230726	6.79	5420	-8.58	20240104	4845	2.27	20240123	6440	-23.06	20230515	4640	6.79	20230726	2.05	N	123040	500	228 억		692666	N	N	0	N	00	N
58	20240320	160811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4950	0	3	0.00	418236340	84334	47.78	4955	4995	4900	6430	3465	4950	4959.34	1.52	0	122	5083	5016	4973	4906	4863	4995	4885	228	1480	500	3660	5	1	45658277	2260	4.97	1.17	12	0.18	995.00	4226.00	6440	20230515	-23.14	4640	20230726	6.68	5420	-8.67	20240104	4845	2.17	20240123	6440	-23.14	20230515	4640	6.68	20230726	2.03	N	123040	500	228 억		692543	N	N	0	N	00	N
59	20240320	150812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4980	30	2	0.61	363462225	73306	41.54	4955	4995	4900	6430	3465	4950	4958.15	1.52	0	-292	5083	5016	4973	4906	4863	4995	4885	228	1480	500	3660	5	1	45658277	2274	5.01	1.18	12	0.16	995.00	4226.00	6440	20230515	-22.67	4640	20230726	7.33	5420	-8.12	20240104	4845	2.79	20240123	6440	-22.67	20230515	4640	7.33	20230726	2.03	N	123040	500	228 억		692543	N	N	0	N	00	N
60	20240320	140817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	15	2	0.30	313774860	63312	35.87	4955	4995	4900	6430	3465	4950	4956.01	1.52	0	-292	5083	5016	4973	4906	4863	4995	4885	228	1480	500	3660	5	1	45658277	2267	4.99	1.17	12	0.14	995.00	4226.00	6440	20230515	-22.90	4640	20230726	7.00	5420	-8.39	20240104	4845	2.48	20240123	6440	-22.90	20230515	4640	7.00	20230726	2.03	N	123040	500	228 억		692543	N	N	0	N	00	N
61	20240320	130816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	5	2	0.10	244434010	49320	27.94	4955	4995	4900	6430	3465	4950	4956.08	1.52	0	-261	5083	5016	4973	4906	4863	4995	4885	228	1480	500	3660	5	1	45658277	2262	4.98	1.17	12	0.11	995.00	4226.00	6440	20230515	-23.06	4640	20230726	6.79	5420	-8.58	20240104	4845	2.27	20240123	6440	-23.06	20230515	4640	6.79	20230726	2.03	N	123040	500	228 억		692543	N	N	0	N	00	N
62	20240320	120811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	5	2	0.10	207073680	41769	23.67	4955	4995	4900	6430	3465	4950	4957.59	1.52	0	-228	5083	5016	4973	4906	4863	4995	4885	228	1480	500	3660	5	1	45658277	2262	4.98	1.17	12	0.09	995.00	4226.00	6440	20230515	-23.06	4640	20230726	6.79	5420	-8.58	20240104	4845	2.27	20240123	6440	-23.06	20230515	4640	6.79	20230726	2.03	N	123040	500	228 억		692543	N	N	0	N	00	N
63	20240320	110812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4950	0	3	0.00	164592210	33177	18.80	4955	4995	4900	6430	3465	4950	4961.03	1.52	0	-200	5083	5016	4973	4906	4863	4995	4885	228	1480	500	3660	5	1	45658277	2260	4.97	1.17	12	0.07	995.00	4226.00	6440	20230515	-23.14	4640	20230726	6.68	5420	-8.67	20240104	4845	2.17	20240123	6440	-23.14	20230515	4640	6.68	20230726	2.03	N	123040	500	228 억		692543	N	N	0	N	00	N
64	20240320	100807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4975	25	2	0.51	118606930	23900	13.54	4955	4995	4900	6430	3465	4950	4962.63	1.52	0	-108	5083	5016	4973	4906	4863	4995	4885	228	1480	500	3660	5	1	45658277	2271	5.00	1.18	12	0.05	995.00	4226.00	6440	20230515	-22.75	4640	20230726	7.22	5420	-8.21	20240104	4845	2.68	20240123	6440	-22.75	20230515	4640	7.22	20230726	2.03	N	123040	500	228 억		692543	N	N	0	N	00	N
65	20240320	090811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	45	2	0.91	52400025	10577	5.99	4955	4995	4900	6430	3465	4950	4954.15	1.52	0	575	5083	5016	4973	4906	4863	4995	4885	228	1480	500	3660	5	1	45658277	2281	5.02	1.18	12	0.02	995.00	4226.00	6440	20230515	-22.44	4640	20230726	7.65	5420	-7.84	20240104	4845	3.10	20240123	6440	-22.44	20230515	4640	7.65	20230726	2.03	N	123040	500	228 억		692543	N	N	0	N	00	N
66	20240319	160802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4950	-70	5	-1.39	866651395	174173	98.92	5000	5040	4930	6520	3520	5020	4975.84	1.57	0	-24459	5113	5066	5033	4986	4953	5050	4970	228	1500	500	3710	5	1	45658277	2260	4.97	1.17	12	0.38	995.00	4226.00	6440	20230515	-23.14	4640	20230726	6.68	5420	-8.67	20240104	4845	2.17	20240123	6440	-23.14	20230515	4640	6.68	20230726	2.05	N	123040	500	228 억		718062	N	N	1	N	00	N
67	20240319	150812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4960	-60	5	-1.20	807210280	162178	92.11	5000	5040	4930	6520	3520	5020	4977.31	1.57	0	-24408	5113	5066	5033	4986	4953	5050	4970	228	1500	500	3710	5	1	45658277	2265	4.98	1.17	12	0.36	995.00	4226.00	6440	20230515	-22.98	4640	20230726	6.90	5420	-8.49	20240104	4845	2.37	20240123	6440	-22.98	20230515	4640	6.90	20230726	2.05	N	123040	500	228 억		718062	N	N	1	N	00	N
68	20240319	140811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4965	-55	5	-1.10	720757045	144763	82.22	5000	5040	4930	6520	3520	5020	4978.88	1.57	0	-23304	5113	5066	5033	4986	4953	5050	4970	228	1500	500	3710	5	1	45658277	2267	4.99	1.17	12	0.32	995.00	4226.00	6440	20230515	-22.90	4640	20230726	7.00	5420	-8.39	20240104	4845	2.48	20240123	6440	-22.90	20230515	4640	7.00	20230726	2.05	N	123040	500	228 억		718062	N	N	1	N	00	N
69	20240319	130741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4955	-65	5	-1.29	693701055	139316	79.13	5000	5040	4930	6520	3520	5020	4979.34	1.57	0	-21737	5113	5066	5033	4986	4953	5050	4970	228	1500	500	3710	5	1	45658277	2262	4.98	1.17	12	0.31	995.00	4226.00	6440	20230515	-23.06	4640	20230726	6.79	5420	-8.58	20240104	4845	2.27	20240123	6440	-23.06	20230515	4640	6.79	20230726	2.05	N	123040	500	228 억		718062	N	N	1	N	00	N
70	20240319	120805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4980	-40	5	-0.80	481110690	96419	54.76	5000	5040	4965	6520	3520	5020	4989.79	1.57	0	-7562	5113	5066	5033	4986	4953	5050	4970	228	1500	500	3710	5	1	45658277	2274	5.01	1.18	12	0.21	995.00	4226.00	6440	20230515	-22.67	4640	20230726	7.33	5420	-8.12	20240104	4845	2.79	20240123	6440	-22.67	20230515	4640	7.33	20230726	2.05	N	123040	500	228 억		718062	N	N	1	N	00	N
71	20240319	110807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	-25	5	-0.50	405892385	81297	46.17	5000	5040	4975	6520	3520	5020	4992.71	1.57	0	-4531	5113	5066	5033	4986	4953	5050	4970	228	1500	500	3710	5	1	45658277	2281	5.02	1.18	12	0.18	995.00	4226.00	6440	20230515	-22.44	4640	20230726	7.65	5420	-7.84	20240104	4845	3.10	20240123	6440	-22.44	20230515	4640	7.65	20230726	2.05	N	123040	500	228 억		718062	N	N	1	N	00	N
72	20240319	100809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	-25	5	-0.50	226815330	45373	25.77	5000	5040	4985	6520	3520	5020	4998.91	1.57	0	1511	5113	5066	5033	4986	4953	5050	4970	228	1500	500	3710	5	1	45658277	2281	5.02	1.18	12	0.10	995.00	4226.00	6440	20230515	-22.44	4640	20230726	7.65	5420	-7.84	20240104	4845	3.10	20240123	6440	-22.44	20230515	4640	7.65	20230726	2.05	N	123040	500	228 억		718062	N	N	1	N	00	N
73	20240319	090810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-10	5	-0.20	75538730	15096	8.57	5000	5040	4995	6520	3520	5020	5003.89	1.57	0	-1310	5113	5066	5033	4986	4953	5050	4970	228	1500	500	3710	10	1	45658277	2287	5.04	1.19	12	0.03	995.00	4226.00	6440	20230515	-22.20	4640	20230726	7.97	5420	-7.56	20240104	4845	3.41	20240123	6440	-22.20	20230515	4640	7.97	20230726	2.05	N	123040	500	228 억		718062	N	N	1	N	00	N
74	20240318	160805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-20	5	-0.40	881297550	175243	146.56	5040	5080	5000	6550	3530	5040	5029.02	1.58	0	-3199	5113	5076	5043	5006	4973	5060	4990	228	1510	500	3720	10	1	45658277	2292	5.05	1.19	12	0.38	995.00	4226.00	6440	20230515	-22.05	4640	20230726	8.19	5420	-7.38	20240104	4845	3.61	20240123	6440	-22.05	20230515	4640	8.19	20230726	2.06	N	123040	500	228 억		723030	N	N	1	N	00	N
75	20240318	150805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-30	5	-0.60	828305390	164683	137.73	5040	5080	5000	6550	3530	5040	5029.70	1.58	0	-2394	5113	5076	5043	5006	4973	5060	4990	228	1510	500	3720	10	1	45658277	2287	5.04	1.19	12	0.36	995.00	4226.00	6440	20230515	-22.20	4640	20230726	7.97	5420	-7.56	20240104	4845	3.41	20240123	6440	-22.20	20230515	4640	7.97	20230726	2.06	N	123040	500	228 억		723030	N	N	0	N	00	N
76	20240318	140805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-20	5	-0.40	705279400	140168	117.23	5040	5080	5000	6550	3530	5040	5031.67	1.58	0	2109	5113	5076	5043	5006	4973	5060	4990	228	1510	500	3720	10	1	45658277	2292	5.05	1.19	12	0.31	995.00	4226.00	6440	20230515	-22.05	4640	20230726	8.19	5420	-7.38	20240104	4845	3.61	20240123	6440	-22.05	20230515	4640	8.19	20230726	2.06	N	123040	500	228 억		723030	N	N	0	N	00	N
77	20240318	130804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-20	5	-0.40	655311170	130196	108.89	5040	5080	5000	6550	3530	5040	5033.27	1.58	0	2538	5113	5076	5043	5006	4973	5060	4990	228	1510	500	3720	10	1	45658277	2292	5.05	1.19	12	0.29	995.00	4226.00	6440	20230515	-22.05	4640	20230726	8.19	5420	-7.38	20240104	4845	3.61	20240123	6440	-22.05	20230515	4640	8.19	20230726	2.06	N	123040	500	228 억		723030	N	N	0	N	00	N
78	20240318	120758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-10	5	-0.20	561194780	111423	93.19	5040	5080	5010	6550	3530	5040	5036.62	1.58	0	7831	5113	5076	5043	5006	4973	5060	4990	228	1510	500	3720	10	1	45658277	2297	5.06	1.19	12	0.24	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.06	N	123040	500	228 억		723030	N	N	0	N	00	N
79	20240318	110806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	0	3	0.00	376548130	74664	62.44	5040	5080	5020	6550	3530	5040	5043.24	1.58	0	9366	5113	5076	5043	5006	4973	5060	4990	228	1510	500	3720	10	1	45658277	2301	5.07	1.19	12	0.16	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.06	N	123040	500	228 억		723030	N	N	0	N	00	N
80	20240318	100804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	20	2	0.40	298443390	59171	49.49	5040	5080	5020	6550	3530	5040	5043.74	1.58	0	10521	5113	5076	5043	5006	4973	5060	4990	228	1510	500	3720	10	1	45658277	2310	5.09	1.20	12	0.13	995.00	4226.00	6440	20230515	-21.43	4640	20230726	9.05	5420	-6.64	20240104	4845	4.44	20240123	6440	-21.43	20230515	4640	9.05	20230726	2.06	N	123040	500	228 억		723030	N	N	0	N	00	N
81	20240318	090804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	0	3	0.00	80112980	15884	13.28	5040	5070	5030	6550	3530	5040	5043.63	1.58	0	8009	5113	5076	5043	5006	4973	5060	4990	228	1510	500	3720	10	1	45658277	2301	5.07	1.19	12	0.03	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.06	N	123040	500	228 억		723030	N	N	0	N	00	N
82	20240315	160756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-30	5	-0.59	597177290	118508	68.25	5080	5080	5010	6590	3550	5070	5038.99	1.62	0	-17918	5170	5120	5070	5020	4970	5145	5045	228	1520	500	3750	10	1	45658277	2301	5.07	1.19	12	0.26	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.07	N	123040	500	228 억		740937	N	N	0	N	00	N
83	20240315	150729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-30	5	-0.59	557913800	110724	63.77	5080	5080	5010	6590	3550	5070	5038.63	1.62	0	-15537	5170	5120	5070	5020	4970	5145	5045	228	1520	500	3750	10	1	45658277	2301	5.07	1.19	12	0.24	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.07	N	123040	500	228 억		740937	N	N	0	N	00	N
84	20240315	140715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-20	5	-0.39	477115200	94679	54.53	5080	5080	5010	6590	3550	5070	5039.12	1.62	0	-14024	5170	5120	5070	5020	4970	5145	5045	228	1520	500	3750	10	1	45658277	2306	5.08	1.19	12	0.21	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	2.07	N	123040	500	228 억		740937	N	N	0	N	00	N
85	20240315	130757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-20	5	-0.39	405456090	80483	46.35	5080	5080	5010	6590	3550	5070	5037.58	1.62	0	-11913	5170	5120	5070	5020	4970	5145	5045	228	1520	500	3750	10	1	45658277	2306	5.08	1.19	12	0.18	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	2.07	N	123040	500	228 억		740937	N	N	0	N	00	N
86	20240315	120756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-40	5	-0.79	355878740	70662	40.69	5080	5080	5010	6590	3550	5070	5036.10	1.62	0	-10291	5170	5120	5070	5020	4970	5145	5045	228	1520	500	3750	10	1	45658277	2297	5.06	1.19	12	0.15	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.07	N	123040	500	228 억		740937	N	N	0	N	00	N
87	20240315	110754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-20	5	-0.39	306141550	60792	35.01	5080	5080	5010	6590	3550	5070	5035.59	1.62	0	-9490	5170	5120	5070	5020	4970	5145	5045	228	1520	500	3750	10	1	45658277	2306	5.08	1.19	12	0.13	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	2.07	N	123040	500	228 억		740937	N	N	0	N	00	N
88	20240315	100755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-10	5	-0.20	239076770	47479	27.34	5080	5080	5010	6590	3550	5070	5035.04	1.62	0	-10713	5170	5120	5070	5020	4970	5145	5045	228	1520	500	3750	10	1	45658277	2310	5.09	1.20	12	0.10	995.00	4226.00	6440	20230515	-21.43	4640	20230726	9.05	5420	-6.64	20240104	4845	4.44	20240123	6440	-21.43	20230515	4640	9.05	20230726	2.07	N	123040	500	228 억		740937	N	N	0	N	00	N
89	20240315	090800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-10	5	-0.20	46487040	9195	5.30	5080	5080	5050	6590	3550	5070	5054.83	1.62	0	-1483	5170	5120	5070	5020	4970	5145	5045	228	1520	500	3750	10	1	45658277	2310	5.09	1.20	12	0.02	995.00	4226.00	6440	20230515	-21.43	4640	20230726	9.05	5420	-6.64	20240104	4845	4.44	20240123	6440	-21.43	20230515	4640	9.05	20230726	2.07	N	123040	500	228 억		740937	N	N	0	N	00	N
90	20240314	160748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	40	2	0.80	875250670	172755	86.69	5040	5120	5020	6530	3530	5030	5066.43	1.61	0	5097	5103	5066	5033	4996	4963	5085	5015	228	1500	500	3720	10	1	45658277	2315	5.10	1.20	12	0.38	995.00	4226.00	6440	20230515	-21.27	4640	20230726	9.27	5420	-6.46	20240104	4845	4.64	20240123	6440	-21.27	20230515	4640	9.27	20230726	2.10	N	123040	500	228 억		735839	N	N	0	N	00	N
91	20240314	150752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	40	2	0.80	823842320	162612	81.60	5040	5120	5020	6530	3530	5030	5066.32	1.61	0	6298	5103	5066	5033	4996	4963	5085	5015	228	1500	500	3720	10	1	45658277	2315	5.10	1.20	12	0.36	995.00	4226.00	6440	20230515	-21.27	4640	20230726	9.27	5420	-6.46	20240104	4845	4.64	20240123	6440	-21.27	20230515	4640	9.27	20230726	2.10	N	123040	500	228 억		735839	N	N	0	N	00	N
92	20240314	140751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	40	2	0.80	721717280	142448	71.48	5040	5120	5020	6530	3530	5030	5066.54	1.61	0	7960	5103	5066	5033	4996	4963	5085	5015	228	1500	500	3720	10	1	45658277	2315	5.10	1.20	12	0.31	995.00	4226.00	6440	20230515	-21.27	4640	20230726	9.27	5420	-6.46	20240104	4845	4.64	20240123	6440	-21.27	20230515	4640	9.27	20230726	2.10	N	123040	500	228 억		735839	N	N	0	N	00	N
93	20240314	130748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	40	2	0.80	650501050	128360	64.41	5040	5120	5020	6530	3530	5030	5067.80	1.61	0	7320	5103	5066	5033	4996	4963	5085	5015	228	1500	500	3720	10	1	45658277	2315	5.10	1.20	12	0.28	995.00	4226.00	6440	20230515	-21.27	4640	20230726	9.27	5420	-6.46	20240104	4845	4.64	20240123	6440	-21.27	20230515	4640	9.27	20230726	2.10	N	123040	500	228 억		735839	N	N	0	N	00	N
94	20240314	120748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	30	2	0.60	613752960	121121	60.78	5040	5120	5020	6530	3530	5030	5067.28	1.61	0	7739	5103	5066	5033	4996	4963	5085	5015	228	1500	500	3720	10	1	45658277	2310	5.09	1.20	12	0.27	995.00	4226.00	6440	20230515	-21.43	4640	20230726	9.05	5420	-6.64	20240104	4845	4.44	20240123	6440	-21.43	20230515	4640	9.05	20230726	2.10	N	123040	500	228 억		735839	N	N	0	N	00	N
95	20240314	110750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	50	2	0.99	550188760	108574	54.48	5040	5120	5020	6530	3530	5030	5067.42	1.61	0	12907	5103	5066	5033	4996	4963	5085	5015	228	1500	500	3720	10	1	45658277	2319	5.11	1.20	12	0.24	995.00	4226.00	6440	20230515	-21.12	4640	20230726	9.48	5420	-6.27	20240104	4845	4.85	20240123	6440	-21.12	20230515	4640	9.48	20230726	2.10	N	123040	500	228 억		735839	N	N	0	N	00	N
96	20240314	100755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	60	2	1.19	327110460	64755	32.50	5040	5100	5020	6530	3530	5030	5051.52	1.61	0	6979	5103	5066	5033	4996	4963	5085	5015	228	1500	500	3720	10	1	45658277	2324	5.12	1.20	12	0.14	995.00	4226.00	6440	20230515	-20.96	4640	20230726	9.70	5420	-6.09	20240104	4845	5.06	20240123	6440	-20.96	20230515	4640	9.70	20230726	2.10	N	123040	500	228 억		735839	N	N	0	N	00	N
97	20240314	090751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	30	2	0.60	36845200	7299	3.66	5040	5070	5030	6530	3530	5030	5048.07	1.61	0	1685	5103	5066	5033	4996	4963	5085	5015	228	1500	500	3720	10	1	45658277	2310	5.09	1.20	12	0.02	995.00	4226.00	6440	20230515	-21.43	4640	20230726	9.05	5420	-6.64	20240104	4845	4.44	20240123	6440	-21.43	20230515	4640	9.05	20230726	2.10	N	123040	500	228 억		735839	N	N	0	N	00	N
98	20240313	160741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	10	2	0.20	993699610	197425	139.85	5020	5070	5000	6520	3520	5020	5033.30	1.57	0	17243	5066	5042	5016	4992	4966	5055	5005	228	1500	500	3710	10	1	45658277	2297	5.06	1.19	12	0.43	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.09	N	123040	500	228 억		719011	N	N	1	N	00	N
99	20240313	150742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	30	2	0.60	915811720	181961	128.90	5020	5070	5000	6520	3520	5020	5033.01	1.57	0	16727	5066	5042	5016	4992	4966	5055	5005	228	1500	500	3710	10	1	45658277	2306	5.08	1.19	12	0.40	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	2.09	N	123040	500	228 억		719011	N	N	1	N	00	N
100	20240313	140747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	10	2	0.20	799747770	158935	112.59	5020	5070	5000	6520	3520	5020	5031.92	1.57	0	16728	5066	5042	5016	4992	4966	5055	5005	228	1500	500	3710	10	1	45658277	2297	5.06	1.19	12	0.35	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.09	N	123040	500	228 억		719011	N	N	1	N	00	N
101	20240313	130749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	40	2	0.80	685396380	136212	96.49	5020	5070	5000	6520	3520	5020	5031.84	1.57	0	16624	5066	5042	5016	4992	4966	5055	5005	228	1500	500	3710	10	1	45658277	2310	5.09	1.20	12	0.30	995.00	4226.00	6440	20230515	-21.43	4640	20230726	9.05	5420	-6.64	20240104	4845	4.44	20240123	6440	-21.43	20230515	4640	9.05	20230726	2.09	N	123040	500	228 억		719011	N	N	1	N	00	N
102	20240313	120745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	20	2	0.40	513476960	102125	72.34	5020	5050	5000	6520	3520	5020	5027.93	1.57	0	-6396	5066	5042	5016	4992	4966	5055	5005	228	1500	500	3710	10	1	45658277	2301	5.07	1.19	12	0.22	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.09	N	123040	500	228 억		719011	N	N	1	N	00	N
103	20240313	110742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	20	2	0.40	444429670	88407	62.63	5020	5050	5000	6520	3520	5020	5027.09	1.57	0	-5840	5066	5042	5016	4992	4966	5055	5005	228	1500	500	3710	10	1	45658277	2301	5.07	1.19	12	0.19	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.09	N	123040	500	228 억		719011	N	N	1	N	00	N
104	20240313	100740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	20	2	0.40	213062160	42454	30.07	5020	5050	5000	6520	3520	5020	5018.66	1.57	0	1073	5066	5042	5016	4992	4966	5055	5005	228	1500	500	3710	10	1	45658277	2301	5.07	1.19	12	0.09	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.09	N	123040	500	228 억		719011	N	N	1	N	00	N
105	20240313	090745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	10	2	0.20	41089610	8190	5.80	5020	5050	5000	6520	3520	5020	5017.05	1.57	0	-814	5066	5042	5016	4992	4966	5055	5005	228	1500	500	3710	10	1	45658277	2297	5.06	1.19	12	0.02	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.09	N	123040	500	228 억		719011	N	N	1	N	00	N
106	20240312	160733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	20	2	0.40	701334350	139990	83.65	5000	5040	4990	6500	3500	5000	5009.89	1.60	0	-11135	5120	5060	5030	4970	4940	5045	4955	228	1500	500	3700	10	1	45658277	2292	5.05	1.19	12	0.31	995.00	4226.00	6440	20230515	-22.05	4640	20230726	8.19	5420	-7.38	20240104	4845	3.61	20240123	6440	-22.05	20230515	4640	8.19	20230726	2.10	N	123040	500	228 억		730053	N	N	1	N	00	N
107	20240312	150733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	10	2	0.20	644539310	128654	76.88	5000	5040	4990	6500	3500	5000	5009.87	1.60	0	-10360	5120	5060	5030	4970	4940	5045	4955	228	1500	500	3700	10	1	45658277	2287	5.04	1.19	12	0.28	995.00	4226.00	6440	20230515	-22.20	4640	20230726	7.97	5420	-7.56	20240104	4845	3.41	20240123	6440	-22.20	20230515	4640	7.97	20230726	2.10	N	123040	500	228 억		730053	N	N	0	N	00	N
108	20240312	140727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	20	2	0.40	585744740	116913	69.86	5000	5040	4990	6500	3500	5000	5010.09	1.60	0	-8690	5120	5060	5030	4970	4940	5045	4955	228	1500	500	3700	10	1	45658277	2292	5.05	1.19	12	0.26	995.00	4226.00	6440	20230515	-22.05	4640	20230726	8.19	5420	-7.38	20240104	4845	3.61	20240123	6440	-22.05	20230515	4640	8.19	20230726	2.10	N	123040	500	228 억		730053	N	N	0	N	00	N
109	20240312	130658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	30	2	0.60	490937980	98006	58.57	5000	5040	4990	6500	3500	5000	5009.26	1.60	0	-6049	5120	5060	5030	4970	4940	5045	4955	228	1500	500	3700	10	1	45658277	2297	5.06	1.19	12	0.21	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.10	N	123040	500	228 억		730053	N	N	0	N	00	N
110	20240312	120736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	40	2	0.80	449976020	89864	53.70	5000	5040	4990	6500	3500	5000	5007.30	1.60	0	-5033	5120	5060	5030	4970	4940	5045	4955	228	1500	500	3700	10	1	45658277	2301	5.07	1.19	12	0.20	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.10	N	123040	500	228 억		730053	N	N	0	N	00	N
111	20240312	110734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	10	2	0.20	395452380	79012	47.22	5000	5040	4990	6500	3500	5000	5004.97	1.60	0	-3055	5120	5060	5030	4970	4940	5045	4955	228	1500	500	3700	10	1	45658277	2287	5.04	1.19	12	0.17	995.00	4226.00	6440	20230515	-22.20	4640	20230726	7.97	5420	-7.56	20240104	4845	3.41	20240123	6440	-22.20	20230515	4640	7.97	20230726	2.10	N	123040	500	228 억		730053	N	N	0	N	00	N
112	20240312	100733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	20	2	0.40	220163115	44011	26.30	5000	5040	4990	6500	3500	5000	5002.46	1.60	0	1638	5120	5060	5030	4970	4940	5045	4955	228	1500	500	3700	10	1	45658277	2292	5.05	1.19	12	0.10	995.00	4226.00	6440	20230515	-22.05	4640	20230726	8.19	5420	-7.38	20240104	4845	3.61	20240123	6440	-22.05	20230515	4640	8.19	20230726	2.10	N	123040	500	228 억		730053	N	N	0	N	00	N
113	20240312	090733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	30	2	0.60	55367530	11056	6.61	5000	5040	4995	6500	3500	5000	5007.92	1.60	0	3847	5120	5060	5030	4970	4940	5045	4955	228	1500	500	3700	10	1	45658277	2297	5.06	1.19	12	0.02	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.10	N	123040	500	228 억		730053	N	N	0	N	00	N
114	20240311	160731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5000	-50	5	-0.99	836491470	166046	99.40	5090	5090	5000	6560	3540	5050	5037.73	1.68	0	-35303	5143	5096	5053	5006	4963	5075	4985	228	1510	500	3730	10	1	45658277	2283	5.03	1.18	12	0.36	995.00	4226.00	6440	20230515	-22.36	4640	20230726	7.76	5420	-7.75	20240104	4845	3.20	20240123	6440	-22.36	20230515	4640	7.76	20230726	2.05	N	123040	500	228 억		765355	N	N	1	N	00	N
115	20240311	150730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-30	5	-0.59	711722550	141134	84.49	5090	5090	5010	6560	3540	5050	5042.89	1.68	0	-32223	5143	5096	5053	5006	4963	5075	4985	228	1510	500	3730	10	1	45658277	2292	5.05	1.19	12	0.31	995.00	4226.00	6440	20230515	-22.05	4640	20230726	8.19	5420	-7.38	20240104	4845	3.61	20240123	6440	-22.05	20230515	4640	8.19	20230726	2.05	N	123040	500	228 억		765355	N	N	1	N	00	N
116	20240311	140728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-10	5	-0.20	568785140	112682	67.46	5090	5090	5020	6560	3540	5050	5047.70	1.68	0	-18924	5143	5096	5053	5006	4963	5075	4985	228	1510	500	3730	10	1	45658277	2301	5.07	1.19	12	0.25	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.05	N	123040	500	228 억		765355	N	N	1	N	00	N
117	20240311	130730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-10	5	-0.20	537333360	106436	63.72	5090	5090	5020	6560	3540	5050	5048.42	1.68	0	-17079	5143	5096	5053	5006	4963	5075	4985	228	1510	500	3730	10	1	45658277	2301	5.07	1.19	12	0.23	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.05	N	123040	500	228 억		765355	N	N	1	N	00	N
118	20240311	120731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	0	3	0.00	474002810	93877	56.20	5090	5090	5020	6560	3540	5050	5049.19	1.68	0	-15550	5143	5096	5053	5006	4963	5075	4985	228	1510	500	3730	10	1	45658277	2306	5.08	1.19	12	0.21	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	2.05	N	123040	500	228 억		765355	N	N	1	N	00	N
119	20240311	110727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	10	2	0.20	425343850	84238	50.43	5090	5090	5020	6560	3540	5050	5049.31	1.68	0	-15032	5143	5096	5053	5006	4963	5075	4985	228	1510	500	3730	10	1	45658277	2310	5.09	1.20	12	0.18	995.00	4226.00	6440	20230515	-21.43	4640	20230726	9.05	5420	-6.64	20240104	4845	4.44	20240123	6440	-21.43	20230515	4640	9.05	20230726	2.05	N	123040	500	228 억		765355	N	N	1	N	00	N
120	20240311	100719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	20	2	0.40	304926000	60325	36.11	5090	5090	5030	6560	3540	5050	5054.72	1.68	0	-13206	5143	5096	5053	5006	4963	5075	4985	228	1510	500	3730	10	1	45658277	2315	5.10	1.20	12	0.13	995.00	4226.00	6440	20230515	-21.27	4640	20230726	9.27	5420	-6.46	20240104	4845	4.64	20240123	6440	-21.27	20230515	4640	9.27	20230726	2.05	N	123040	500	228 억		765355	N	N	1	N	00	N
121	20240311	090722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-20	5	-0.40	65743450	12993	7.78	5090	5090	5030	6560	3540	5050	5059.91	1.68	0	-7084	5143	5096	5053	5006	4963	5075	4985	228	1510	500	3730	10	1	45658277	2297	5.06	1.19	12	0.03	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.05	N	123040	500	228 억		765355	N	N	1	N	00	N
122	20240308	160727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	10	2	0.20	827208030	164190	86.46	5100	5100	5010	6550	3530	5040	5038.09	1.75	0	-32575	5273	5156	5083	4966	4893	5120	4930	228	1510	500	3720	10	1	45658277	2306	5.08	1.19	12	0.36	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	2.06	N	123040	500	228 억		800580	N	N	1	N	00	N
123	20240308	150725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-10	5	-0.20	778081490	154436	81.33	5100	5100	5010	6550	3530	5040	5038.21	1.75	0	-31881	5273	5156	5083	4966	4893	5120	4930	228	1510	500	3720	10	1	45658277	2297	5.06	1.19	12	0.34	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.06	N	123040	500	228 억		800580	N	N	2	N	00	N
124	20240308	140723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-10	5	-0.20	686088670	136127	71.69	5100	5100	5010	6550	3530	5040	5040.06	1.75	0	-31459	5273	5156	5083	4966	4893	5120	4930	228	1510	500	3720	10	1	45658277	2297	5.06	1.19	12	0.30	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.06	N	123040	500	228 억		800580	N	N	2	N	00	N
125	20240308	130719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-10	5	-0.20	589630020	116911	61.57	5100	5100	5020	6550	3530	5040	5043.42	1.75	0	-29647	5273	5156	5083	4966	4893	5120	4930	228	1510	500	3720	10	1	45658277	2297	5.06	1.19	12	0.26	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.06	N	123040	500	228 억		800580	N	N	2	N	00	N
126	20240308	120721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-10	5	-0.20	485268260	96153	50.64	5100	5100	5020	6550	3530	5040	5046.85	1.75	0	-26534	5273	5156	5083	4966	4893	5120	4930	228	1510	500	3720	10	1	45658277	2297	5.06	1.19	12	0.21	995.00	4226.00	6440	20230515	-21.89	4640	20230726	8.41	5420	-7.20	20240104	4845	3.82	20240123	6440	-21.89	20230515	4640	8.41	20230726	2.06	N	123040	500	228 억		800580	N	N	2	N	00	N
127	20240308	110722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	0	3	0.00	354116670	70153	36.94	5100	5100	5020	6550	3530	5040	5047.80	1.75	0	-14558	5273	5156	5083	4966	4893	5120	4930	228	1510	500	3720	10	1	45658277	2301	5.07	1.19	12	0.15	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.06	N	123040	500	228 억		800580	N	N	2	N	00	N
128	20240308	100716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	20	2	0.40	295121940	58469	30.79	5100	5100	5020	6550	3530	5040	5047.52	1.75	0	-13352	5273	5156	5083	4966	4893	5120	4930	228	1510	500	3720	10	1	45658277	2310	5.09	1.20	12	0.13	995.00	4226.00	6440	20230515	-21.43	4640	20230726	9.05	5420	-6.64	20240104	4845	4.44	20240123	6440	-21.43	20230515	4640	9.05	20230726	2.06	N	123040	500	228 억		800580	N	N	2	N	00	N
129	20240308	090717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	50	2	0.99	61778600	12200	6.42	5100	5100	5040	6550	3530	5040	5064.30	1.75	0	3352	5273	5156	5083	4966	4893	5120	4930	228	1510	500	3720	10	1	45658277	2324	5.12	1.20	12	0.03	995.00	4226.00	6440	20230515	-20.96	4640	20230726	9.70	5420	-6.09	20240104	4845	5.06	20240123	6440	-20.96	20230515	4640	9.70	20230726	2.06	N	123040	500	228 억		800580	N	N	2	N	00	N
130	20240307	160718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-100	5	-1.95	956551070	188169	108.54	5150	5200	5010	6680	3600	5140	5083.46	1.81	0	-25071	5286	5212	5156	5082	5026	5250	5120	228	1540	500	3800	10	1	45658277	2301	5.07	1.19	12	0.41	995.00	4226.00	6440	20230515	-21.74	4640	20230726	8.62	5420	-7.01	20240104	4845	4.02	20240123	6440	-21.74	20230515	4640	8.62	20230726	2.02	N	123040	500	228 억		826692	N	N	2	N	00	N
131	20240307	150700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	-70	5	-1.36	918277370	180587	104.16	5150	5200	5010	6680	3600	5140	5084.95	1.81	0	-25282	5286	5212	5156	5082	5026	5250	5120	228	1540	500	3800	10	1	45658277	2315	5.10	1.20	12	0.40	995.00	4226.00	6440	20230515	-21.27	4640	20230726	9.27	5420	-6.46	20240104	4845	4.64	20240123	6440	-21.27	20230515	4640	9.27	20230726	2.02	N	123040	500	228 억		826692	N	N	0	N	00	N
132	20240307	140708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	-90	5	-1.75	796784870	156577	90.31	5150	5200	5010	6680	3600	5140	5088.77	1.81	0	-26038	5286	5212	5156	5082	5026	5250	5120	228	1540	500	3800	10	1	45658277	2306	5.08	1.19	12	0.34	995.00	4226.00	6440	20230515	-21.58	4640	20230726	8.84	5420	-6.83	20240104	4845	4.23	20240123	6440	-21.58	20230515	4640	8.84	20230726	2.02	N	123040	500	228 억		826692	N	N	0	N	00	N
133	20240307	130710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-60	5	-1.17	705685450	138582	79.94	5150	5200	5010	6680	3600	5140	5092.18	1.81	0	-23541	5286	5212	5156	5082	5026	5250	5120	228	1540	500	3800	10	1	45658277	2319	5.11	1.20	12	0.30	995.00	4226.00	6440	20230515	-21.12	4640	20230726	9.48	5420	-6.27	20240104	4845	4.85	20240123	6440	-21.12	20230515	4640	9.48	20230726	2.02	N	123040	500	228 억		826692	N	N	0	N	00	N
134	20240307	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-40	5	-0.78	481648490	94246	54.36	5150	5200	5070	6680	3600	5140	5110.54	1.81	0	-18219	5286	5212	5156	5082	5026	5250	5120	228	1540	500	3800	10	1	45658277	2329	5.13	1.21	12	0.21	995.00	4226.00	6440	20230515	-20.81	4640	20230726	9.91	5420	-5.90	20240104	4845	5.26	20240123	6440	-20.81	20230515	4640	9.91	20230726	2.02	N	123040	500	228 억		826692	N	N	0	N	00	N
135	20240307	110719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-10	5	-0.19	416593990	81460	46.99	5150	5200	5070	6680	3600	5140	5114.09	1.81	0	-15390	5286	5212	5156	5082	5026	5250	5120	228	1540	500	3800	10	1	45658277	2342	5.16	1.21	12	0.18	995.00	4226.00	6440	20230515	-20.34	4640	20230726	10.56	5420	-5.35	20240104	4845	5.88	20240123	6440	-20.34	20230515	4640	10.56	20230726	2.02	N	123040	500	228 억		826692	N	N	0	N	00	N
136	20240307	100712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-50	5	-0.97	274218050	53645	30.94	5150	5200	5070	6680	3600	5140	5111.71	1.81	0	-8005	5286	5212	5156	5082	5026	5250	5120	228	1540	500	3800	10	1	45658277	2324	5.12	1.20	12	0.12	995.00	4226.00	6440	20230515	-20.96	4640	20230726	9.70	5420	-6.09	20240104	4845	5.06	20240123	6440	-20.96	20230515	4640	9.70	20230726	2.02	N	123040	500	228 억		826692	N	N	0	N	00	N
137	20240307	090715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	10	2	0.19	81035550	15758	9.09	5150	5200	5070	6680	3600	5140	5142.51	1.81	0	-2551	5286	5212	5156	5082	5026	5250	5120	228	1540	500	3800	10	1	45658277	2351	5.18	1.22	12	0.03	995.00	4226.00	6440	20230515	-20.03	4640	20230726	10.99	5420	-4.98	20240104	4845	6.30	20240123	6440	-20.03	20230515	4640	10.99	20230726	2.02	N	123040	500	228 억		826692	N	N	0	N	00	N
138	20240306	160710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	10	2	0.19	886153300	171808	49.33	5120	5230	5100	6660	3600	5130	5157.96	1.84	0	-13853	5450	5290	5180	5020	4910	5235	4965	228	1530	500	3790	10	1	45658277	2347	5.17	1.22	12	0.38	995.00	4226.00	6440	20230515	-20.19	4640	20230726	10.78	5420	-5.17	20240104	4845	6.09	20240123	6440	-20.19	20230515	4640	10.78	20230726	1.98	N	123040	500	228 억		840545	N	N	0	N	00	N
139	20240306	150710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	0	3	0.00	850727040	164907	47.35	5120	5230	5100	6660	3600	5130	5158.89	1.84	0	-14498	5450	5290	5180	5020	4910	5235	4965	228	1530	500	3790	10	1	45658277	2342	5.16	1.21	12	0.36	995.00	4226.00	6440	20230515	-20.34	4640	20230726	10.56	5420	-5.35	20240104	4845	5.88	20240123	6440	-20.34	20230515	4640	10.56	20230726	1.98	N	123040	500	228 억		840545	N	N	0	N	00	N
140	20240306	140714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	10	2	0.19	723220760	140042	40.21	5120	5230	5100	6660	3600	5130	5164.40	1.84	0	-15989	5450	5290	5180	5020	4910	5235	4965	228	1530	500	3790	10	1	45658277	2347	5.17	1.22	12	0.31	995.00	4226.00	6440	20230515	-20.19	4640	20230726	10.78	5420	-5.17	20240104	4845	6.09	20240123	6440	-20.19	20230515	4640	10.78	20230726	1.98	N	123040	500	228 억		840545	N	N	0	N	00	N
141	20240306	130714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	10	2	0.19	670716410	129820	37.27	5120	5230	5100	6660	3600	5130	5166.61	1.84	0	-13824	5450	5290	5180	5020	4910	5235	4965	228	1530	500	3790	10	1	45658277	2347	5.17	1.22	12	0.28	995.00	4226.00	6440	20230515	-20.19	4640	20230726	10.78	5420	-5.17	20240104	4845	6.09	20240123	6440	-20.19	20230515	4640	10.78	20230726	1.98	N	123040	500	228 억		840545	N	N	0	N	00	N
142	20240306	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	20	2	0.39	600741260	116190	33.36	5120	5230	5100	6660	3600	5130	5170.46	1.84	0	-11830	5450	5290	5180	5020	4910	5235	4965	228	1530	500	3790	10	1	45658277	2351	5.18	1.22	12	0.25	995.00	4226.00	6440	20230515	-20.03	4640	20230726	10.99	5420	-4.98	20240104	4845	6.30	20240123	6440	-20.03	20230515	4640	10.99	20230726	1.98	N	123040	500	228 억		840545	N	N	0	N	00	N
143	20240306	110711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	30	2	0.58	510444350	98581	28.30	5120	5230	5100	6660	3600	5130	5178.09	1.84	0	-13310	5450	5290	5180	5020	4910	5235	4965	228	1530	500	3790	10	1	45658277	2356	5.19	1.22	12	0.22	995.00	4226.00	6440	20230515	-19.88	4640	20230726	11.21	5420	-4.80	20240104	4845	6.50	20240123	6440	-19.88	20230515	4640	11.21	20230726	1.98	N	123040	500	228 억		840545	N	N	0	N	00	N
144	20240306	100657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	50	2	0.97	321349730	62127	17.84	5120	5230	5100	6660	3600	5130	5172.70	1.84	0	2254	5450	5290	5180	5020	4910	5235	4965	228	1530	500	3790	10	1	45658277	2365	5.21	1.23	12	0.14	995.00	4226.00	6440	20230515	-19.57	4640	20230726	11.64	5420	-4.43	20240104	4845	6.91	20240123	6440	-19.57	20230515	4640	11.64	20230726	1.98	N	123040	500	228 억		840545	N	N	0	N	00	N
145	20240306	090710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	60	2	1.17	120031460	23311	6.69	5120	5200	5100	6660	3600	5130	5149.42	1.84	0	6971	5450	5290	5180	5020	4910	5235	4965	228	1530	500	3790	10	1	45658277	2370	5.22	1.23	12	0.05	995.00	4226.00	6440	20230515	-19.41	4640	20230726	11.85	5420	-4.24	20240104	4845	7.12	20240123	6440	-19.41	20230515	4640	11.85	20230726	1.98	N	123040	500	228 억		840545	N	N	0	N	00	N
146	20240305	160706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-220	5	-4.11	1801247800	347361	91.85	5340	5340	5070	6950	3750	5350	5185.60	1.96	0	-54050	5436	5392	5316	5272	5196	5415	5295	228	1600	500	3950	10	1	45658277	2342	5.16	1.21	12	0.76	995.00	4226.00	6440	20230515	-20.34	4640	20230726	10.56	5420	-5.35	20240104	4845	5.88	20240123	6440	-20.34	20230515	4640	10.56	20230726	2.00	N	123040	500	228 억		894530	N	N	0	N	00	N
147	20240305	150705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-220	5	-4.11	1703357390	328293	86.81	5340	5340	5070	6950	3750	5350	5188.52	1.96	0	-49497	5436	5392	5316	5272	5196	5415	5295	228	1600	500	3950	10	1	45658277	2342	5.16	1.21	12	0.72	995.00	4226.00	6440	20230515	-20.34	4640	20230726	10.56	5420	-5.35	20240104	4845	5.88	20240123	6440	-20.34	20230515	4640	10.56	20230726	2.00	N	123040	500	228 억		894530	N	N	0	N	00	N
148	20240305	140659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-180	5	-3.36	1576805460	303649	80.29	5340	5340	5070	6950	3750	5350	5192.85	1.96	0	-43596	5436	5392	5316	5272	5196	5415	5295	228	1600	500	3950	10	1	45658277	2361	5.20	1.22	12	0.67	995.00	4226.00	6440	20230515	-19.72	4640	20230726	11.42	5420	-4.61	20240104	4845	6.71	20240123	6440	-19.72	20230515	4640	11.42	20230726	2.00	N	123040	500	228 억		894530	N	N	0	N	00	N
149	20240305	130658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-170	5	-3.18	1116200800	213823	56.54	5340	5340	5170	6950	3750	5350	5220.20	1.96	0	-26970	5436	5392	5316	5272	5196	5415	5295	228	1600	500	3950	10	1	45658277	2365	5.21	1.23	12	0.47	995.00	4226.00	6440	20230515	-19.57	4640	20230726	11.64	5420	-4.43	20240104	4845	6.91	20240123	6440	-19.57	20230515	4640	11.64	20230726	2.00	N	123040	500	228 억		894530	N	N	0	N	00	N
150	20240305	120700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-170	5	-3.18	1011882140	193681	51.21	5340	5340	5170	6950	3750	5350	5224.47	1.96	0	-19319	5436	5392	5316	5272	5196	5415	5295	228	1600	500	3950	10	1	45658277	2365	5.21	1.23	12	0.42	995.00	4226.00	6440	20230515	-19.57	4640	20230726	11.64	5420	-4.43	20240104	4845	6.91	20240123	6440	-19.57	20230515	4640	11.64	20230726	2.00	N	123040	500	228 억		894530	N	N	0	N	00	N
151	20240305	110701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	-130	5	-2.43	706155040	134839	35.65	5340	5340	5200	6950	3750	5350	5237.02	1.96	0	-4738	5436	5392	5316	5272	5196	5415	5295	228	1600	500	3950	10	1	45658277	2383	5.25	1.24	12	0.30	995.00	4226.00	6440	20230515	-18.94	4640	20230726	12.50	5420	-3.69	20240104	4845	7.74	20240123	6440	-18.94	20230515	4640	12.50	20230726	2.00	N	123040	500	228 억		894530	N	N	0	N	00	N
152	20240305	100657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-110	5	-2.06	603722150	115231	30.47	5340	5340	5200	6950	3750	5350	5239.22	1.96	0	1041	5436	5392	5316	5272	5196	5415	5295	228	1600	500	3950	10	1	45658277	2392	5.27	1.24	12	0.25	995.00	4226.00	6440	20230515	-18.63	4640	20230726	12.93	5420	-3.32	20240104	4845	8.15	20240123	6440	-18.63	20230515	4640	12.93	20230726	2.00	N	123040	500	228 억		894530	N	N	0	N	00	N
153	20240305	090658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	-60	5	-1.12	58685870	11114	2.94	5340	5340	5250	6950	3750	5350	5280.29	1.96	0	-274	5436	5392	5316	5272	5196	5415	5295	228	1600	500	3950	10	1	45658277	2415	5.32	1.25	12	0.02	995.00	4226.00	6440	20230515	-17.86	4640	20230726	14.01	5420	-2.40	20240104	4845	9.18	20240123	6440	-17.86	20230515	4640	14.01	20230726	2.00	N	123040	500	228 억		894530	N	N	0	N	00	N
154	20240304	160701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	30	2	0.56	1949040900	366687	71.85	5300	5360	5240	6910	3730	5320	5315.09	1.88	0	47822	5520	5420	5240	5140	4960	5470	5190	228	1590	500	3930	10	1	45658277	2443	5.38	1.27	12	0.80	995.00	4226.00	6440	20230515	-16.93	4640	20230726	15.30	5420	-1.29	20240104	4845	10.42	20240123	6440	-16.93	20230515	4640	15.30	20230726	1.97	N	123040	500	228 억		860353	N	N	1	N	00	N
155	20240304	150656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	10	2	0.19	1819932630	342489	67.11	5300	5360	5240	6910	3730	5320	5313.65	1.88	0	44475	5520	5420	5240	5140	4960	5470	5190	228	1590	500	3930	10	1	45658277	2434	5.36	1.26	12	0.75	995.00	4226.00	6440	20230515	-17.24	4640	20230726	14.87	5420	-1.66	20240104	4845	10.01	20240123	6440	-17.24	20230515	4640	14.87	20230726	1.97	N	123040	500	228 억		860353	N	N	1	N	00	N
156	20240304	140624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	10	2	0.19	1538506930	289658	56.76	5300	5360	5240	6910	3730	5320	5311.13	1.88	0	36182	5520	5420	5240	5140	4960	5470	5190	228	1590	500	3930	10	1	45658277	2434	5.36	1.26	12	0.63	995.00	4226.00	6440	20230515	-17.24	4640	20230726	14.87	5420	-1.66	20240104	4845	10.01	20240123	6440	-17.24	20230515	4640	14.87	20230726	1.97	N	123040	500	228 억		860353	N	N	1	N	00	N
157	20240304	130652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	10	2	0.19	1383835160	260581	51.06	5300	5360	5240	6910	3730	5320	5310.17	1.88	0	33741	5520	5420	5240	5140	4960	5470	5190	228	1590	500	3930	10	1	45658277	2434	5.36	1.26	12	0.57	995.00	4226.00	6440	20230515	-17.24	4640	20230726	14.87	5420	-1.66	20240104	4845	10.01	20240123	6440	-17.24	20230515	4640	14.87	20230726	1.97	N	123040	500	228 억		860353	N	N	1	N	00	N
158	20240304	120627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	0	3	0.00	1273520600	239835	46.99	5300	5360	5240	6910	3730	5320	5309.52	1.88	0	31035	5520	5420	5240	5140	4960	5470	5190	228	1590	500	3930	10	1	45658277	2429	5.35	1.26	12	0.53	995.00	4226.00	6440	20230515	-17.39	4640	20230726	14.66	5420	-1.85	20240104	4845	9.80	20240123	6440	-17.39	20230515	4640	14.66	20230726	1.97	N	123040	500	228 억		860353	N	N	1	N	00	N
159	20240304	110647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	-10	5	-0.19	861600350	162605	31.86	5300	5340	5240	6910	3730	5320	5297.24	1.88	0	7561	5520	5420	5240	5140	4960	5470	5190	228	1590	500	3930	10	1	45658277	2424	5.34	1.26	12	0.36	995.00	4226.00	6440	20230515	-17.55	4640	20230726	14.44	5420	-2.03	20240104	4845	9.60	20240123	6440	-17.55	20230515	4640	14.44	20230726	1.97	N	123040	500	228 억		860353	N	N	1	N	00	N
160	20240304	100647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-40	5	-0.75	646617920	122136	23.93	5300	5340	5240	6910	3730	5320	5291.79	1.88	0	-2229	5520	5420	5240	5140	4960	5470	5190	228	1590	500	3930	10	1	45658277	2411	5.31	1.25	12	0.27	995.00	4226.00	6440	20230515	-18.01	4640	20230726	13.79	5420	-2.58	20240104	4845	8.98	20240123	6440	-18.01	20230515	4640	13.79	20230726	1.97	N	123040	500	228 억		860353	N	N	1	N	00	N
161	20240304	090649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-50	5	-0.94	240962730	45525	8.92	5300	5320	5240	6910	3730	5320	5284.74	1.88	0	-1581	5520	5420	5240	5140	4960	5470	5190	228	1590	500	3930	10	1	45658277	2406	5.30	1.25	12	0.10	995.00	4226.00	6440	20230515	-18.17	4640	20230726	13.58	5420	-2.77	20240104	4845	8.77	20240123	6440	-18.17	20230515	4640	13.58	20230726	1.97	N	123040	500	228 억		860353	N	N	1	N	00	N