KissMeData/043370/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	160459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11110	20	2	0.18	471676550	43058	123.44	11120	11120	10880	14410	7770	11090	10954.42	13.91	0	-8881	11270	11180	11060	10970	10850	11120	10910	105	3320	500	7980	10	1	21000000	2333	3.79	0.32	12	0.21	2929.00	34733.00	13490	20240216	-17.64	7130	20230328	55.82	13490	-17.64	20240216	9010	23.31	20240129	13490	-17.64	20240216	7210	54.09	20230329	0.76	N	043370	500	105 억		2921747	N	N	0	N	00	N
3	20240329	150500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10960	-130	5	-1.17	388654630	35543	101.89	11120	11120	10880	14410	7770	11090	10934.77	13.91	0	-10003	11270	11180	11060	10970	10850	11120	10910	105	3320	500	7980	10	1	21000000	2302	3.74	0.32	12	0.17	2929.00	34733.00	13490	20240216	-18.75	7130	20230328	53.72	13490	-18.75	20240216	9010	21.64	20240129	13490	-18.75	20240216	7210	52.01	20230329	0.76	N	043370	500	105 억		2921747	N	N	0	N	00	N
4	20240329	140454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10940	-150	5	-1.35	192002570	17530	50.25	11120	11120	10910	14410	7770	11090	10952.80	13.91	0	-8828	11270	11180	11060	10970	10850	11120	10910	105	3320	500	7980	10	1	21000000	2297	3.74	0.31	12	0.08	2929.00	34733.00	13490	20240216	-18.90	7130	20230328	53.44	13490	-18.90	20240216	9010	21.42	20240129	13490	-18.90	20240216	7210	51.73	20230329	0.76	N	043370	500	105 억		2921747	N	N	0	N	00	N
5	20240329	130451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10940	-150	5	-1.35	138076110	12598	36.12	11120	11120	10910	14410	7770	11090	10960.16	13.91	0	-7649	11270	11180	11060	10970	10850	11120	10910	105	3320	500	7980	10	1	21000000	2297	3.74	0.31	12	0.06	2929.00	34733.00	13490	20240216	-18.90	7130	20230328	53.44	13490	-18.90	20240216	9010	21.42	20240129	13490	-18.90	20240216	7210	51.73	20230329	0.76	N	043370	500	105 억		2921747	N	N	0	N	00	N
6	20240329	120455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10940	-150	5	-1.35	123475880	11263	32.29	11120	11120	10910	14410	7770	11090	10962.97	13.91	0	-7277	11270	11180	11060	10970	10850	11120	10910	105	3320	500	7980	10	1	21000000	2297	3.74	0.31	12	0.05	2929.00	34733.00	13490	20240216	-18.90	7130	20230328	53.44	13490	-18.90	20240216	9010	21.42	20240129	13490	-18.90	20240216	7210	51.73	20230329	0.76	N	043370	500	105 억		2921747	N	N	0	N	00	N
7	20240329	110448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10940	-150	5	-1.35	113882870	10386	29.77	11120	11120	10910	14410	7770	11090	10965.04	13.91	0	-6560	11270	11180	11060	10970	10850	11120	10910	105	3320	500	7980	10	1	21000000	2297	3.74	0.31	12	0.05	2929.00	34733.00	13490	20240216	-18.90	7130	20230328	53.44	13490	-18.90	20240216	9010	21.42	20240129	13490	-18.90	20240216	7210	51.73	20230329	0.76	N	043370	500	105 억		2921747	N	N	0	N	00	N
8	20240329	100450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10980	-110	5	-0.99	60726680	5533	15.86	11120	11120	10910	14410	7770	11090	10975.36	13.91	0	-2044	11270	11180	11060	10970	10850	11120	10910	105	3320	500	7980	10	1	21000000	2306	3.75	0.32	12	0.03	2929.00	34733.00	13490	20240216	-18.61	7130	20230328	54.00	13490	-18.61	20240216	9010	21.86	20240129	13490	-18.61	20240216	7210	52.29	20230329	0.76	N	043370	500	105 억		2921747	N	N	0	N	00	N
9	20240329	090448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11060	-30	5	-0.27	5668200	511	1.46	11120	11120	11060	14410	7770	11090	11092.37	13.91	0	-399	11270	11180	11060	10970	10850	11120	10910	105	3320	500	7980	10	1	21000000	2323	3.78	0.32	12	0.00	2929.00	34733.00	13490	20240216	-18.01	7130	20230328	55.12	13490	-18.01	20240216	9010	22.75	20240129	13490	-18.01	20240216	7210	53.40	20230329	0.76	N	043370	500	105 억		2921747	N	N	0	N	00	N
10	20240328	160452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11090	0	3	0.00	383814250	34847	129.27	11110	11150	10940	14410	7770	11090	11014.26	13.86	0	7345	11250	11170	11030	10950	10810	11210	10990	105	3320	500	7980	10	1	21000000	2329	3.79	0.32	12	0.17	2929.00	34733.00	13490	20240216	-17.79	7130	20230328	55.54	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	7130	55.54	20230328	0.77	N	043370	500	105 억		2910900	N	N	0	N	00	N
11	20240328	150454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11010	-80	5	-0.72	292325290	26585	98.62	11110	11150	10940	14410	7770	11090	10995.87	13.86	0	6950	11250	11170	11030	10950	10810	11210	10990	105	3320	500	7980	10	1	21000000	2312	3.76	0.32	12	0.13	2929.00	34733.00	13490	20240216	-18.38	7130	20230328	54.42	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	7130	54.42	20230328	0.77	N	043370	500	105 억		2910900	N	N	0	N	00	N
12	20240328	140447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10970	-120	5	-1.08	179148090	16259	60.32	11110	11150	10960	14410	7770	11090	11018.40	13.86	0	1317	11250	11170	11030	10950	10810	11210	10990	105	3320	500	7980	10	1	21000000	2304	3.75	0.32	12	0.08	2929.00	34733.00	13490	20240216	-18.68	7130	20230328	53.86	13490	-18.68	20240216	9010	21.75	20240129	13490	-18.68	20240216	7130	53.86	20230328	0.77	N	043370	500	105 억		2910900	N	N	0	N	00	N
13	20240328	130446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11010	-80	5	-0.72	102941370	9314	34.55	11110	11150	10970	14410	7770	11090	11052.33	13.86	0	991	11250	11170	11030	10950	10810	11210	10990	105	3320	500	7980	10	1	21000000	2312	3.76	0.32	12	0.04	2929.00	34733.00	13490	20240216	-18.38	7130	20230328	54.42	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	7130	54.42	20230328	0.77	N	043370	500	105 억		2910900	N	N	0	N	00	N
14	20240328	120450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11010	-80	5	-0.72	97523310	8822	32.73	11110	11150	10970	14410	7770	11090	11054.56	13.86	0	908	11250	11170	11030	10950	10810	11210	10990	105	3320	500	7980	10	1	21000000	2312	3.76	0.32	12	0.04	2929.00	34733.00	13490	20240216	-18.38	7130	20230328	54.42	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	7130	54.42	20230328	0.77	N	043370	500	105 억		2910900	N	N	0	N	00	N
15	20240328	110448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10990	-100	5	-0.90	79918120	7222	26.79	11110	11150	10980	14410	7770	11090	11065.93	13.86	0	627	11250	11170	11030	10950	10810	11210	10990	105	3320	500	7980	10	1	21000000	2308	3.75	0.32	12	0.03	2929.00	34733.00	13490	20240216	-18.53	7130	20230328	54.14	13490	-18.53	20240216	9010	21.98	20240129	13490	-18.53	20240216	7130	54.14	20230328	0.77	N	043370	500	105 억		2910900	N	N	0	N	00	N
16	20240328	100448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	10	2	0.09	43780080	3942	14.62	11110	11150	11050	14410	7770	11090	11106.06	13.86	0	-1	11250	11170	11030	10950	10810	11210	10990	105	3320	500	7980	10	1	21000000	2331	3.79	0.32	12	0.02	2929.00	34733.00	13490	20240216	-17.72	7130	20230328	55.68	13490	-17.72	20240216	9010	23.20	20240129	13490	-17.72	20240216	7130	55.68	20230328	0.77	N	043370	500	105 억		2910900	N	N	0	N	00	N
17	20240328	090456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11090	0	3	0.00	11052700	997	3.70	11110	11110	11050	14410	7770	11090	11085.96	13.86	0	-326	11250	11170	11030	10950	10810	11210	10990	105	3320	500	7980	10	1	21000000	2329	3.79	0.32	12	0.00	2929.00	34733.00	13490	20240216	-17.79	7130	20230328	55.54	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	7130	55.54	20230328	0.77	N	043370	500	105 억		2910900	N	N	0	N	00	N
18	20240327	160454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11090	70	2	0.64	295392850	26819	100.83	11020	11110	10890	14320	7720	11020	11014.31	13.86	0	3966	11213	11116	11013	10916	10813	11165	10965	105	3300	500	7930	10	1	21000000	2329	3.79	0.32	12	0.13	2929.00	34733.00	13490	20240216	-17.79	7130	20230328	55.54	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	7130	55.54	20230328	0.74	N	043370	500	105 억		2910304	N	N	0	N	00	N
19	20240327	150456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11020	0	3	0.00	251013270	22811	85.77	11020	11110	10890	14320	7720	11020	11004.04	13.86	0	2422	11213	11116	11013	10916	10813	11165	10965	105	3300	500	7930	10	1	21000000	2314	3.76	0.32	12	0.11	2929.00	34733.00	13490	20240216	-18.31	7130	20230328	54.56	13490	-18.31	20240216	9010	22.31	20240129	13490	-18.31	20240216	7130	54.56	20230328	0.74	N	043370	500	105 억		2910304	N	N	0	N	00	N
20	20240327	140457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11060	40	2	0.36	233815790	21253	79.91	11020	11110	10890	14320	7720	11020	11001.54	13.86	0	2906	11213	11116	11013	10916	10813	11165	10965	105	3300	500	7930	10	1	21000000	2323	3.78	0.32	12	0.10	2929.00	34733.00	13490	20240216	-18.01	7130	20230328	55.12	13490	-18.01	20240216	9010	22.75	20240129	13490	-18.01	20240216	7130	55.12	20230328	0.74	N	043370	500	105 억		2910304	N	N	0	N	00	N
21	20240327	130456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11040	20	2	0.18	163416430	14899	56.02	11020	11080	10890	14320	7720	11020	10968.28	13.86	0	5015	11213	11116	11013	10916	10813	11165	10965	105	3300	500	7930	10	1	21000000	2318	3.77	0.32	12	0.07	2929.00	34733.00	13490	20240216	-18.16	7130	20230328	54.84	13490	-18.16	20240216	9010	22.53	20240129	13490	-18.16	20240216	7130	54.84	20230328	0.74	N	043370	500	105 억		2910304	N	N	0	N	00	N
22	20240327	120456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11020	0	3	0.00	151359210	13805	51.90	11020	11080	10890	14320	7720	11020	10964.09	13.86	0	4447	11213	11116	11013	10916	10813	11165	10965	105	3300	500	7930	10	1	21000000	2314	3.76	0.32	12	0.07	2929.00	34733.00	13490	20240216	-18.31	7130	20230328	54.56	13490	-18.31	20240216	9010	22.31	20240129	13490	-18.31	20240216	7130	54.56	20230328	0.74	N	043370	500	105 억		2910304	N	N	0	N	00	N
23	20240327	110455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11050	30	2	0.27	137827760	12577	47.29	11020	11080	10890	14320	7720	11020	10958.72	13.86	0	3674	11213	11116	11013	10916	10813	11165	10965	105	3300	500	7930	10	1	21000000	2321	3.77	0.32	12	0.06	2929.00	34733.00	13490	20240216	-18.09	7130	20230328	54.98	13490	-18.09	20240216	9010	22.64	20240129	13490	-18.09	20240216	7130	54.98	20230328	0.74	N	043370	500	105 억		2910304	N	N	0	N	00	N
24	20240327	100451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11000	-20	5	-0.18	113832940	10406	39.12	11020	11050	10890	14320	7720	11020	10939.16	13.86	0	2532	11213	11116	11013	10916	10813	11165	10965	105	3300	500	7930	10	1	21000000	2310	3.76	0.32	12	0.05	2929.00	34733.00	13490	20240216	-18.46	7130	20230328	54.28	13490	-18.46	20240216	9010	22.09	20240129	13490	-18.46	20240216	7130	54.28	20230328	0.74	N	043370	500	105 억		2910304	N	N	0	N	00	N
25	20240327	090457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10970	-50	5	-0.45	11773420	1072	4.03	11020	11050	10970	14320	7720	11020	10982.67	13.86	0	152	11213	11116	11013	10916	10813	11165	10965	105	3300	500	7930	10	1	21000000	2304	3.75	0.32	12	0.01	2929.00	34733.00	13490	20240216	-18.68	7130	20230328	53.86	13490	-18.68	20240216	9010	21.75	20240129	13490	-18.68	20240216	7130	53.86	20230328	0.74	N	043370	500	105 억		2910304	N	N	0	N	00	N
26	20240326	160415	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11020	10	2	0.09	293092550	26587	62.12	10970	11110	10910	14310	7710	11010	11024.11	13.82	0	7033	11336	11172	11036	10872	10736	11105	10805	105	3300	500	7920	10	1	21000000	2314	3.76	0.32	12	0.13	2929.00	34733.00	13490	20240216	-18.31	7130	20230328	54.56	13490	-18.31	20240216	9010	22.31	20240129	13490	-18.31	20240216	7130	54.56	20230328	0.74	N	043370	500	105 억		2901649	N	N	0	N	00	N
27	20240326	150449	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10980	-30	5	-0.27	247512900	22451	52.45	10970	11110	10910	14310	7710	11010	11024.59	13.82	0	7380	11336	11172	11036	10872	10736	11105	10805	105	3300	500	7920	10	1	21000000	2306	3.75	0.32	12	0.11	2929.00	34733.00	13490	20240216	-18.61	7130	20230328	54.00	13490	-18.61	20240216	9010	21.86	20240129	13490	-18.61	20240216	7130	54.00	20230328	0.74	N	043370	500	105 억		2901649	N	N	0	N	00	N
28	20240326	140447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11010	0	3	0.00	227096090	20594	48.11	10970	11110	10910	14310	7710	11010	11027.30	13.82	0	7457	11336	11172	11036	10872	10736	11105	10805	105	3300	500	7920	10	1	21000000	2312	3.76	0.32	12	0.10	2929.00	34733.00	13490	20240216	-18.38	7130	20230328	54.42	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	7130	54.42	20230328	0.74	N	043370	500	105 억		2901649	N	N	0	N	00	N
29	20240326	130445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11000	-10	5	-0.09	206884560	18757	43.82	10970	11110	10910	14310	7710	11010	11029.73	13.82	0	6233	11336	11172	11036	10872	10736	11105	10805	105	3300	500	7920	10	1	21000000	2310	3.76	0.32	12	0.09	2929.00	34733.00	13490	20240216	-18.46	7130	20230328	54.28	13490	-18.46	20240216	9010	22.09	20240129	13490	-18.46	20240216	7130	54.28	20230328	0.74	N	043370	500	105 억		2901649	N	N	0	N	00	N
30	20240326	120448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11050	40	2	0.36	169314930	15350	35.86	10970	11110	10910	14310	7710	11010	11030.30	13.82	0	5804	11336	11172	11036	10872	10736	11105	10805	105	3300	500	7920	10	1	21000000	2321	3.77	0.32	12	0.07	2929.00	34733.00	13490	20240216	-18.09	7130	20230328	54.98	13490	-18.09	20240216	9010	22.64	20240129	13490	-18.09	20240216	7130	54.98	20230328	0.74	N	043370	500	105 억		2901649	N	N	0	N	00	N
31	20240326	110441	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11050	40	2	0.36	161017440	14597	34.10	10970	11110	10910	14310	7710	11010	11030.87	13.82	0	5882	11336	11172	11036	10872	10736	11105	10805	105	3300	500	7920	10	1	21000000	2321	3.77	0.32	12	0.07	2929.00	34733.00	13490	20240216	-18.09	7130	20230328	54.98	13490	-18.09	20240216	9010	22.64	20240129	13490	-18.09	20240216	7130	54.98	20230328	0.74	N	043370	500	105 억		2901649	N	N	0	N	00	N
32	20240326	100450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11030	20	2	0.18	101917620	9229	21.56	10970	11110	10910	14310	7710	11010	11043.21	13.82	0	2128	11336	11172	11036	10872	10736	11105	10805	105	3300	500	7920	10	1	21000000	2316	3.77	0.32	12	0.04	2929.00	34733.00	13490	20240216	-18.24	7130	20230328	54.70	13490	-18.24	20240216	9010	22.42	20240129	13490	-18.24	20240216	7130	54.70	20230328	0.74	N	043370	500	105 억		2901649	N	N	0	N	00	N
33	20240326	090447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10940	-70	5	-0.64	7632420	698	1.63	10970	10990	10910	14310	7710	11010	10934.16	13.82	0	-589	11336	11172	11036	10872	10736	11105	10805	105	3300	500	7920	10	1	21000000	2297	3.74	0.31	12	0.00	2929.00	34733.00	13490	20240216	-18.90	7130	20230328	53.44	13490	-18.90	20240216	9010	21.42	20240129	13490	-18.90	20240216	7130	53.44	20230328	0.74	N	043370	500	105 억		2901649	N	N	0	N	00	N
34	20240325	160502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11010	-190	5	-1.70	470104030	42800	117.22	11200	11200	10900	14560	7840	11200	10983.07	13.86	0	-12555	11333	11266	11163	11096	10993	11215	11045	105	3360	500	8060	10	1	21000000	2312	3.76	0.32	12	0.20	2929.00	34733.00	13490	20240216	-18.38	7130	20230328	54.42	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	7130	54.42	20230328	0.74	N	043370	500	105 억		2911355	N	N	0	N	00	N
35	20240325	150505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10950	-250	5	-2.23	401629890	36569	100.15	11200	11200	10900	14560	7840	11200	10982.20	13.86	0	-12671	11333	11266	11163	11096	10993	11215	11045	105	3360	500	8060	10	1	21000000	2300	3.74	0.32	12	0.17	2929.00	34733.00	13490	20240216	-18.83	7130	20230328	53.58	13490	-18.83	20240216	9010	21.53	20240129	13490	-18.83	20240216	7130	53.58	20230328	0.74	N	043370	500	105 억		2911355	N	N	0	N	00	N
36	20240325	140503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10950	-250	5	-2.23	388055740	35329	96.76	11200	11200	10900	14560	7840	11200	10983.44	13.86	0	-12299	11333	11266	11163	11096	10993	11215	11045	105	3360	500	8060	10	1	21000000	2300	3.74	0.32	12	0.17	2929.00	34733.00	13490	20240216	-18.83	7130	20230328	53.58	13490	-18.83	20240216	9010	21.53	20240129	13490	-18.83	20240216	7130	53.58	20230328	0.74	N	043370	500	105 억		2911355	N	N	0	N	00	N
37	20240325	130505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10950	-250	5	-2.23	375935340	34221	93.72	11200	11200	10900	14560	7840	11200	10984.89	13.86	0	-12085	11333	11266	11163	11096	10993	11215	11045	105	3360	500	8060	10	1	21000000	2300	3.74	0.32	12	0.16	2929.00	34733.00	13490	20240216	-18.83	7130	20230328	53.58	13490	-18.83	20240216	9010	21.53	20240129	13490	-18.83	20240216	7130	53.58	20230328	0.74	N	043370	500	105 억		2911355	N	N	0	N	00	N
38	20240325	120509	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10920	-280	5	-2.50	340243750	30954	84.78	11200	11200	10900	14560	7840	11200	10991.24	13.86	0	-11482	11333	11266	11163	11096	10993	11215	11045	105	3360	500	8060	10	1	21000000	2293	3.73	0.31	12	0.15	2929.00	34733.00	13490	20240216	-19.05	7130	20230328	53.16	13490	-19.05	20240216	9010	21.20	20240129	13490	-19.05	20240216	7130	53.16	20230328	0.74	N	043370	500	105 억		2911355	N	N	0	N	00	N
39	20240325	110505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10930	-270	5	-2.41	293709800	26694	73.11	11200	11200	10900	14560	7840	11200	11002.10	13.86	0	-11332	11333	11266	11163	11096	10993	11215	11045	105	3360	500	8060	10	1	21000000	2295	3.73	0.31	12	0.13	2929.00	34733.00	13490	20240216	-18.98	7130	20230328	53.30	13490	-18.98	20240216	9010	21.31	20240129	13490	-18.98	20240216	7130	53.30	20230328	0.74	N	043370	500	105 억		2911355	N	N	0	N	00	N
40	20240325	100504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10960	-240	5	-2.14	197267190	17880	48.97	11200	11200	10950	14560	7840	11200	11031.90	13.86	0	-8315	11333	11266	11163	11096	10993	11215	11045	105	3360	500	8060	10	1	21000000	2302	3.74	0.32	12	0.09	2929.00	34733.00	13490	20240216	-18.75	7130	20230328	53.72	13490	-18.75	20240216	9010	21.64	20240129	13490	-18.75	20240216	7130	53.72	20230328	0.74	N	043370	500	105 억		2911355	N	N	0	N	00	N
41	20240325	090506	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11090	-110	5	-0.98	23260330	2090	5.72	11200	11200	11090	14560	7840	11200	11125.79	13.86	0	-1951	11333	11266	11163	11096	10993	11215	11045	105	3360	500	8060	10	1	21000000	2329	3.79	0.32	12	0.01	2929.00	34733.00	13490	20240216	-17.79	7130	20230328	55.54	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	7130	55.54	20230328	0.74	N	043370	500	105 억		2911355	N	N	0	N	00	N
42	20240322	160504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11200	-30	5	-0.27	406014700	36501	58.14	11230	11230	11060	14590	7870	11230	11123.36	13.91	0	-6173	11516	11372	11226	11082	10936	11300	11010	105	3360	500	8080	10	1	21000000	2352	3.82	0.32	12	0.17	2929.00	34733.00	13490	20240216	-16.98	7130	20230328	57.08	13490	-16.98	20240216	9010	24.31	20240129	13490	-16.98	20240216	7130	57.08	20230328	0.74	N	043370	500	105 억		2921182	N	N	0	N	00	N
43	20240322	150507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	-130	5	-1.16	358907060	32288	51.43	11230	11230	11060	14590	7870	11230	11115.80	13.91	0	-6835	11516	11372	11226	11082	10936	11300	11010	105	3360	500	8080	10	1	21000000	2331	3.79	0.32	12	0.15	2929.00	34733.00	13490	20240216	-17.72	7130	20230328	55.68	13490	-17.72	20240216	9010	23.20	20240129	13490	-17.72	20240216	7130	55.68	20230328	0.74	N	043370	500	105 억		2921182	N	N	0	N	00	N
44	20240322	140502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11090	-140	5	-1.25	335055020	30140	48.01	11230	11230	11060	14590	7870	11230	11116.62	13.91	0	-7592	11516	11372	11226	11082	10936	11300	11010	105	3360	500	8080	10	1	21000000	2329	3.79	0.32	12	0.14	2929.00	34733.00	13490	20240216	-17.79	7130	20230328	55.54	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	7130	55.54	20230328	0.74	N	043370	500	105 억		2921182	N	N	0	N	00	N
45	20240322	130504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11080	-150	5	-1.34	271501880	24404	38.87	11230	11230	11070	14590	7870	11230	11125.30	13.91	0	-7130	11516	11372	11226	11082	10936	11300	11010	105	3360	500	8080	10	1	21000000	2327	3.78	0.32	12	0.12	2929.00	34733.00	13490	20240216	-17.87	7130	20230328	55.40	13490	-17.87	20240216	9010	22.97	20240129	13490	-17.87	20240216	7130	55.40	20230328	0.74	N	043370	500	105 억		2921182	N	N	0	N	00	N
46	20240322	120459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11090	-140	5	-1.25	244244260	21945	34.96	11230	11230	11070	14590	7870	11230	11129.84	13.91	0	-6670	11516	11372	11226	11082	10936	11300	11010	105	3360	500	8080	10	1	21000000	2329	3.79	0.32	12	0.10	2929.00	34733.00	13490	20240216	-17.79	7130	20230328	55.54	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	7130	55.54	20230328	0.74	N	043370	500	105 억		2921182	N	N	0	N	00	N
47	20240322	110505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11090	-140	5	-1.25	203013300	18231	29.04	11230	11230	11070	14590	7870	11230	11135.61	13.91	0	-8528	11516	11372	11226	11082	10936	11300	11010	105	3360	500	8080	10	1	21000000	2329	3.79	0.32	12	0.09	2929.00	34733.00	13490	20240216	-17.79	7130	20230328	55.54	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	7130	55.54	20230328	0.74	N	043370	500	105 억		2921182	N	N	0	N	00	N
48	20240322	100501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11180	-50	5	-0.45	61750880	5529	8.81	11230	11230	11120	14590	7870	11230	11168.54	13.91	0	-2483	11516	11372	11226	11082	10936	11300	11010	105	3360	500	8080	10	1	21000000	2348	3.82	0.32	12	0.03	2929.00	34733.00	13490	20240216	-17.12	7130	20230328	56.80	13490	-17.12	20240216	9010	24.08	20240129	13490	-17.12	20240216	7130	56.80	20230328	0.74	N	043370	500	105 억		2921182	N	N	0	N	00	N
49	20240322	090500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11160	-70	5	-0.62	18332540	1642	2.62	11230	11230	11150	14590	7870	11230	11164.76	13.91	0	-900	11516	11372	11226	11082	10936	11300	11010	105	3360	500	8080	10	1	21000000	2344	3.81	0.32	12	0.01	2929.00	34733.00	13490	20240216	-17.27	7130	20230328	56.52	13490	-17.27	20240216	9010	23.86	20240129	13490	-17.27	20240216	7130	56.52	20230328	0.74	N	043370	500	105 억		2921182	N	N	0	N	00	N
50	20240321	160500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11230	140	2	1.26	701994770	62491	176.37	11350	11370	11080	14410	7770	11090	11233.59	13.90	0	22744	11436	11262	11126	10952	10816	11195	10885	105	3320	500	7980	10	1	21000000	2358	8.34	0.35	12	0.30	1346.00	32195.00	13490	20240216	-16.75	7130	20230328	57.50	13490	-16.75	20240216	9010	24.64	20240129	13490	-16.75	20240216	7130	57.50	20230328	0.71	N	043370	500	105 억		2918908	N	N	0	N	00	N
51	20240321	150501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11140	50	2	0.45	642358820	57170	161.36	11350	11370	11080	14410	7770	11090	11235.94	13.90	0	21452	11436	11262	11126	10952	10816	11195	10885	105	3320	500	7980	10	1	21000000	2339	8.28	0.35	12	0.27	1346.00	32195.00	13490	20240216	-17.42	7130	20230328	56.24	13490	-17.42	20240216	9010	23.64	20240129	13490	-17.42	20240216	7130	56.24	20230328	0.71	N	043370	500	105 억		2918908	N	N	0	N	00	N
52	20240321	140501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11150	60	2	0.54	526051240	46732	131.90	11350	11370	11080	14410	7770	11090	11256.77	13.90	0	16653	11436	11262	11126	10952	10816	11195	10885	105	3320	500	7980	10	1	21000000	2342	8.28	0.35	12	0.22	1346.00	32195.00	13490	20240216	-17.35	7130	20230328	56.38	13490	-17.35	20240216	9010	23.75	20240129	13490	-17.35	20240216	7130	56.38	20230328	0.71	N	043370	500	105 억		2918908	N	N	0	N	00	N
53	20240321	130456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	250	2	2.25	369955490	32794	92.56	11350	11370	11080	14410	7770	11090	11281.19	13.90	0	11843	11436	11262	11126	10952	10816	11195	10885	105	3320	500	7980	10	1	21000000	2381	8.42	0.35	12	0.16	1346.00	32195.00	13490	20240216	-15.94	7130	20230328	59.05	13490	-15.94	20240216	9010	25.86	20240129	13490	-15.94	20240216	7130	59.05	20230328	0.71	N	043370	500	105 억		2918908	N	N	0	N	00	N
54	20240321	120500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11320	230	2	2.07	231588710	20570	58.06	11350	11350	11080	14410	7770	11090	11258.57	13.90	0	7404	11436	11262	11126	10952	10816	11195	10885	105	3320	500	7980	10	1	21000000	2377	8.41	0.35	12	0.10	1346.00	32195.00	13490	20240216	-16.09	7130	20230328	58.77	13490	-16.09	20240216	9010	25.64	20240129	13490	-16.09	20240216	7130	58.77	20230328	0.71	N	043370	500	105 억		2918908	N	N	0	N	00	N
55	20240321	110501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11240	150	2	1.35	176227920	15657	44.19	11350	11350	11080	14410	7770	11090	11255.54	13.90	0	5431	11436	11262	11126	10952	10816	11195	10885	105	3320	500	7980	10	1	21000000	2360	8.35	0.35	12	0.07	1346.00	32195.00	13490	20240216	-16.68	7130	20230328	57.64	13490	-16.68	20240216	9010	24.75	20240129	13490	-16.68	20240216	7130	57.64	20230328	0.71	N	043370	500	105 억		2918908	N	N	0	N	00	N
56	20240321	100502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11320	230	2	2.07	129870970	11534	32.55	11350	11350	11080	14410	7770	11090	11259.84	13.90	0	2903	11436	11262	11126	10952	10816	11195	10885	105	3320	500	7980	10	1	21000000	2377	8.41	0.35	12	0.05	1346.00	32195.00	13490	20240216	-16.09	7130	20230328	58.77	13490	-16.09	20240216	9010	25.64	20240129	13490	-16.09	20240216	7130	58.77	20230328	0.71	N	043370	500	105 억		2918908	N	N	0	N	00	N
57	20240321	090503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11190	100	2	0.90	44286610	3905	11.02	11350	11350	11190	14410	7770	11090	11341.00	13.90	0	1241	11436	11262	11126	10952	10816	11195	10885	105	3320	500	7980	10	1	21000000	2350	8.31	0.35	12	0.02	1346.00	32195.00	13490	20240216	-17.05	7130	20230328	56.94	13490	-17.05	20240216	9010	24.20	20240129	13490	-17.05	20240216	7130	56.94	20230328	0.71	N	043370	500	105 억		2918908	N	N	0	N	00	N
58	20240320	160457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11090	-110	5	-0.98	393324560	35386	72.24	11230	11300	10990	14560	7840	11200	11115.30	13.90	0	-881	11533	11366	11223	11056	10913	11295	10985	105	3360	500	8060	10	1	21000000	2329	8.24	0.34	12	0.17	1346.00	32195.00	13490	20240216	-17.79	7130	20230328	55.54	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	7130	55.54	20230328	0.74	N	043370	500	105 억		2919238	N	N	0	N	00	N
59	20240320	150457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11070	-130	5	-1.16	355739600	31995	65.31	11230	11300	10990	14560	7840	11200	11118.60	13.90	0	-1067	11533	11366	11223	11056	10913	11295	10985	105	3360	500	8060	10	1	21000000	2325	8.22	0.34	12	0.15	1346.00	32195.00	13490	20240216	-17.94	7130	20230328	55.26	13490	-17.94	20240216	9010	22.86	20240129	13490	-17.94	20240216	7130	55.26	20230328	0.74	N	043370	500	105 억		2919238	N	N	0	N	00	N
60	20240320	140501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	-100	5	-0.89	327019330	29402	60.02	11230	11300	10990	14560	7840	11200	11122.35	13.90	0	-1535	11533	11366	11223	11056	10913	11295	10985	105	3360	500	8060	10	1	21000000	2331	8.25	0.34	12	0.14	1346.00	32195.00	13490	20240216	-17.72	7130	20230328	55.68	13490	-17.72	20240216	9010	23.20	20240129	13490	-17.72	20240216	7130	55.68	20230328	0.74	N	043370	500	105 억		2919238	N	N	0	N	00	N
61	20240320	130503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	-100	5	-0.89	303632390	27297	55.72	11230	11300	10990	14560	7840	11200	11123.29	13.90	0	-400	11533	11366	11223	11056	10913	11295	10985	105	3360	500	8060	10	1	21000000	2331	8.25	0.34	12	0.13	1346.00	32195.00	13490	20240216	-17.72	7130	20230328	55.68	13490	-17.72	20240216	9010	23.20	20240129	13490	-17.72	20240216	7130	55.68	20230328	0.74	N	043370	500	105 억		2919238	N	N	0	N	00	N
62	20240320	120500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11060	-140	5	-1.25	289560360	26029	53.14	11230	11300	10990	14560	7840	11200	11124.53	13.90	0	-198	11533	11366	11223	11056	10913	11295	10985	105	3360	500	8060	10	1	21000000	2323	8.22	0.34	12	0.12	1346.00	32195.00	13490	20240216	-18.01	7130	20230328	55.12	13490	-18.01	20240216	9010	22.75	20240129	13490	-18.01	20240216	7130	55.12	20230328	0.74	N	043370	500	105 억		2919238	N	N	0	N	00	N
63	20240320	110500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11110	-90	5	-0.80	172159560	15385	31.41	11230	11300	11090	14560	7840	11200	11190.09	13.90	0	-1304	11533	11366	11223	11056	10913	11295	10985	105	3360	500	8060	10	1	21000000	2333	8.25	0.35	12	0.07	1346.00	32195.00	13490	20240216	-17.64	7130	20230328	55.82	13490	-17.64	20240216	9010	23.31	20240129	13490	-17.64	20240216	7130	55.82	20230328	0.74	N	043370	500	105 억		2919238	N	N	0	N	00	N
64	20240320	100457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11130	-70	5	-0.62	118532230	10569	21.58	11230	11300	11110	14560	7840	11200	11215.08	13.90	0	-322	11533	11366	11223	11056	10913	11295	10985	105	3360	500	8060	10	1	21000000	2337	8.27	0.35	12	0.05	1346.00	32195.00	13490	20240216	-17.49	7130	20230328	56.10	13490	-17.49	20240216	9010	23.53	20240129	13490	-17.49	20240216	7130	56.10	20230328	0.74	N	043370	500	105 억		2919238	N	N	0	N	00	N
65	20240320	090455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11210	10	2	0.09	13191440	1181	2.41	11230	11230	11110	14560	7840	11200	11169.72	13.90	0	-199	11533	11366	11223	11056	10913	11295	10985	105	3360	500	8060	10	1	21000000	2354	8.33	0.35	12	0.01	1346.00	32195.00	13490	20240216	-16.90	7130	20230328	57.22	13490	-16.90	20240216	9010	24.42	20240129	13490	-16.90	20240216	7130	57.22	20230328	0.74	N	043370	500	105 억		2919238	N	N	0	N	00	N
66	20240319	160451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11200	-200	5	-1.75	548620450	48932	119.03	11330	11390	11080	14820	7980	11400	11211.91	13.97	0	-14393	11746	11572	11296	11122	10846	11435	10985	105	3420	500	8200	10	1	21000000	2352	8.32	0.35	12	0.23	1346.00	32195.00	13490	20240216	-16.98	7130	20230328	57.08	13490	-16.98	20240216	9010	24.31	20240129	13490	-16.98	20240216	7130	57.08	20230328	0.73	N	043370	500	105 억		2933020	N	N	0	N	00	N
67	20240319	150458	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11150	-250	5	-2.19	474381220	42265	102.81	11330	11390	11120	14820	7980	11400	11223.97	13.97	0	-14533	11746	11572	11296	11122	10846	11435	10985	105	3420	500	8200	10	1	21000000	2342	8.28	0.35	12	0.20	1346.00	32195.00	13490	20240216	-17.35	7130	20230328	56.38	13490	-17.35	20240216	9010	23.75	20240129	13490	-17.35	20240216	7130	56.38	20230328	0.73	N	043370	500	105 억		2933020	N	N	0	N	00	N
68	20240319	140458	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11210	-190	5	-1.67	290100940	25751	62.64	11330	11390	11200	14820	7980	11400	11265.62	13.97	0	-6691	11746	11572	11296	11122	10846	11435	10985	105	3420	500	8200	10	1	21000000	2354	8.33	0.35	12	0.12	1346.00	32195.00	13490	20240216	-16.90	7130	20230328	57.22	13490	-16.90	20240216	9010	24.42	20240129	13490	-16.90	20240216	7130	57.22	20230328	0.73	N	043370	500	105 억		2933020	N	N	0	N	00	N
69	20240319	130431	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11200	-200	5	-1.75	258041800	22892	55.69	11330	11390	11200	14820	7980	11400	11272.14	13.97	0	-5399	11746	11572	11296	11122	10846	11435	10985	105	3420	500	8200	10	1	21000000	2352	8.32	0.35	12	0.11	1346.00	32195.00	13490	20240216	-16.98	7130	20230328	57.08	13490	-16.98	20240216	9010	24.31	20240129	13490	-16.98	20240216	7130	57.08	20230328	0.73	N	043370	500	105 억		2933020	N	N	0	N	00	N
70	20240319	120456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11240	-160	5	-1.40	186975250	16557	40.28	11330	11390	11240	14820	7980	11400	11292.82	13.97	0	-3656	11746	11572	11296	11122	10846	11435	10985	105	3420	500	8200	10	1	21000000	2360	8.35	0.35	12	0.08	1346.00	32195.00	13490	20240216	-16.68	7130	20230328	57.64	13490	-16.68	20240216	9010	24.75	20240129	13490	-16.68	20240216	7130	57.64	20230328	0.73	N	043370	500	105 억		2933020	N	N	0	N	00	N
71	20240319	110456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11280	-120	5	-1.05	132257360	11706	28.48	11330	11390	11280	14820	7980	11400	11298.25	13.97	0	-2332	11746	11572	11296	11122	10846	11435	10985	105	3420	500	8200	10	1	21000000	2369	8.38	0.35	12	0.06	1346.00	32195.00	13490	20240216	-16.38	7130	20230328	58.20	13490	-16.38	20240216	9010	25.19	20240129	13490	-16.38	20240216	7130	58.20	20230328	0.73	N	043370	500	105 억		2933020	N	N	0	N	00	N
72	20240319	100457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11290	-110	5	-0.96	77587790	6865	16.70	11330	11390	11280	14820	7980	11400	11301.94	13.97	0	-2230	11746	11572	11296	11122	10846	11435	10985	105	3420	500	8200	10	1	21000000	2371	8.39	0.35	12	0.03	1346.00	32195.00	13490	20240216	-16.31	7130	20230328	58.35	13490	-16.31	20240216	9010	25.31	20240129	13490	-16.31	20240216	7130	58.35	20230328	0.73	N	043370	500	105 억		2933020	N	N	0	N	00	N
73	20240319	090456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11310	-90	5	-0.79	5297530	468	1.14	11330	11390	11300	14820	7980	11400	11319.51	13.97	0	-282	11746	11572	11296	11122	10846	11435	10985	105	3420	500	8200	10	1	21000000	2375	8.40	0.35	12	0.00	1346.00	32195.00	13490	20240216	-16.16	7130	20230328	58.63	13490	-16.16	20240216	9010	25.53	20240129	13490	-16.16	20240216	7130	58.63	20230328	0.73	N	043370	500	105 억		2933020	N	N	0	N	00	N
74	20240318	160453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11400	40	2	0.35	464988110	40948	90.24	11470	11470	11020	14760	7960	11360	11355.25	13.95	0	2488	11720	11540	11420	11240	11120	11480	11180	105	3400	500	8170	10	1	21000000	2394	8.47	0.35	12	0.19	1346.00	32195.00	13490	20240216	-15.49	7130	20230328	59.89	13490	-15.49	20240216	9010	26.53	20240129	13490	-15.49	20240216	7130	59.89	20230328	0.76	N	043370	500	105 억		2928747	N	N	0	N	00	N
75	20240318	150456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11370	10	2	0.09	425393420	37473	82.58	11470	11470	11020	14760	7960	11360	11352.00	13.95	0	1851	11720	11540	11420	11240	11120	11480	11180	105	3400	500	8170	10	1	21000000	2388	8.45	0.35	12	0.18	1346.00	32195.00	13490	20240216	-15.72	7130	20230328	59.47	13490	-15.72	20240216	9010	26.19	20240129	13490	-15.72	20240216	7130	59.47	20230328	0.76	N	043370	500	105 억		2928747	N	N	0	N	00	N
76	20240318	140453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11400	40	2	0.35	400647320	35299	77.79	11470	11470	11020	14760	7960	11360	11350.10	13.95	0	1783	11720	11540	11420	11240	11120	11480	11180	105	3400	500	8170	10	1	21000000	2394	8.47	0.35	12	0.17	1346.00	32195.00	13490	20240216	-15.49	7130	20230328	59.89	13490	-15.49	20240216	9010	26.53	20240129	13490	-15.49	20240216	7130	59.89	20230328	0.76	N	043370	500	105 억		2928747	N	N	0	N	00	N
77	20240318	130454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11370	10	2	0.09	357569320	31515	69.45	11470	11470	11020	14760	7960	11360	11346.00	13.95	0	1798	11720	11540	11420	11240	11120	11480	11180	105	3400	500	8170	10	1	21000000	2388	8.45	0.35	12	0.15	1346.00	32195.00	13490	20240216	-15.72	7130	20230328	59.47	13490	-15.72	20240216	9010	26.19	20240129	13490	-15.72	20240216	7130	59.47	20230328	0.76	N	043370	500	105 억		2928747	N	N	0	N	00	N
78	20240318	120451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	-20	5	-0.18	310030660	27325	60.22	11470	11470	11020	14760	7960	11360	11346.04	13.95	0	528	11720	11540	11420	11240	11120	11480	11180	105	3400	500	8170	10	1	21000000	2381	8.42	0.35	12	0.13	1346.00	32195.00	13490	20240216	-15.94	7130	20230328	59.05	13490	-15.94	20240216	9010	25.86	20240129	13490	-15.94	20240216	7130	59.05	20230328	0.76	N	043370	500	105 억		2928747	N	N	0	N	00	N
79	20240318	110455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11370	10	2	0.09	251294730	22136	48.78	11470	11470	11020	14760	7960	11360	11352.31	13.95	0	-356	11720	11540	11420	11240	11120	11480	11180	105	3400	500	8170	10	1	21000000	2388	8.45	0.35	12	0.11	1346.00	32195.00	13490	20240216	-15.72	7130	20230328	59.47	13490	-15.72	20240216	9010	26.19	20240129	13490	-15.72	20240216	7130	59.47	20230328	0.76	N	043370	500	105 억		2928747	N	N	0	N	00	N
80	20240318	100453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11360	0	3	0.00	168922540	14910	32.86	11470	11470	11020	14760	7960	11360	11329.46	13.95	0	-370	11720	11540	11420	11240	11120	11480	11180	105	3400	500	8170	10	1	21000000	2386	8.44	0.35	12	0.07	1346.00	32195.00	13490	20240216	-15.79	7130	20230328	59.33	13490	-15.79	20240216	9010	26.08	20240129	13490	-15.79	20240216	7130	59.33	20230328	0.76	N	043370	500	105 억		2928747	N	N	0	N	00	N
81	20240318	090452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11460	100	2	0.88	16844120	1475	3.25	11470	11470	11360	14760	7960	11360	11420.19	13.95	0	-404	11720	11540	11420	11240	11120	11480	11180	105	3400	500	8170	10	1	21000000	2407	8.51	0.36	12	0.01	1346.00	32195.00	13490	20240216	-15.05	7130	20230328	60.73	13490	-15.05	20240216	9010	27.19	20240129	13490	-15.05	20240216	7130	60.73	20230328	0.76	N	043370	500	105 억		2928747	N	N	0	N	00	N
82	20240315	160447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11360	-240	5	-2.07	508577930	44680	41.82	11540	11600	11300	15080	8120	11600	11381.33	13.94	0	560	12326	11962	11586	11222	10846	12145	11405	105	3480	500	8350	10	1	21000000	2386	8.44	0.35	12	0.21	1346.00	32195.00	13490	20240216	-15.79	7130	20230328	59.33	13490	-15.79	20240216	9010	26.08	20240129	13490	-15.79	20240216	7130	59.33	20230328	0.73	N	043370	500	105 억		2927292	N	N	0	N	00	N
83	20240315	150425	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11380	-220	5	-1.90	468211500	41127	38.50	11540	11600	11300	15080	8120	11600	11382.89	13.94	0	589	12326	11962	11586	11222	10846	12145	11405	105	3480	500	8350	10	1	21000000	2390	8.45	0.35	12	0.20	1346.00	32195.00	13490	20240216	-15.64	7130	20230328	59.61	13490	-15.64	20240216	9010	26.30	20240129	13490	-15.64	20240216	7130	59.61	20230328	0.73	N	043370	500	105 억		2927292	N	N	0	N	00	N
84	20240315	140423	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11330	-270	5	-2.33	400559550	35159	32.91	11540	11600	11300	15080	8120	11600	11390.95	13.94	0	-907	12326	11962	11586	11222	10846	12145	11405	105	3480	500	8350	10	1	21000000	2379	8.42	0.35	12	0.17	1346.00	32195.00	13490	20240216	-16.01	7130	20230328	58.91	13490	-16.01	20240216	9010	25.75	20240129	13490	-16.01	20240216	7130	58.91	20230328	0.73	N	043370	500	105 억		2927292	N	N	0	N	00	N
85	20240315	130451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11380	-220	5	-1.90	366652900	32175	30.12	11540	11600	11300	15080	8120	11600	11393.59	13.94	0	-2135	12326	11962	11586	11222	10846	12145	11405	105	3480	500	8350	10	1	21000000	2390	8.45	0.35	12	0.15	1346.00	32195.00	13490	20240216	-15.64	7130	20230328	59.61	13490	-15.64	20240216	9010	26.30	20240129	13490	-15.64	20240216	7130	59.61	20230328	0.73	N	043370	500	105 억		2927292	N	N	0	N	00	N
86	20240315	120451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11370	-230	5	-1.98	270205620	23661	22.15	11540	11600	11350	15080	8120	11600	11417.47	13.94	0	-5032	12326	11962	11586	11222	10846	12145	11405	105	3480	500	8350	10	1	21000000	2388	8.45	0.35	12	0.11	1346.00	32195.00	13490	20240216	-15.72	7130	20230328	59.47	13490	-15.72	20240216	9010	26.19	20240129	13490	-15.72	20240216	7130	59.47	20230328	0.73	N	043370	500	105 억		2927292	N	N	0	N	00	N
87	20240315	110444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11490	-110	5	-0.95	172084090	15040	14.08	11540	11600	11360	15080	8120	11600	11438.42	13.94	0	-5182	12326	11962	11586	11222	10846	12145	11405	105	3480	500	8350	10	1	21000000	2413	8.54	0.36	12	0.07	1346.00	32195.00	13490	20240216	-14.83	7130	20230328	61.15	13490	-14.83	20240216	9010	27.52	20240129	13490	-14.83	20240216	7130	61.15	20230328	0.73	N	043370	500	105 억		2927292	N	N	0	N	00	N
88	20240315	100448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11410	-190	5	-1.64	118645240	10360	9.70	11540	11600	11360	15080	8120	11600	11447.67	13.94	0	-4332	12326	11962	11586	11222	10846	12145	11405	105	3480	500	8350	10	1	21000000	2396	8.48	0.35	12	0.05	1346.00	32195.00	13490	20240216	-15.42	7130	20230328	60.03	13490	-15.42	20240216	9010	26.64	20240129	13490	-15.42	20240216	7130	60.03	20230328	0.73	N	043370	500	105 억		2927292	N	N	0	N	00	N
89	20240315	090450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11550	-50	5	-0.43	23914950	2072	1.94	11540	11600	11450	15080	8120	11600	11531.71	13.94	0	-734	12326	11962	11586	11222	10846	12145	11405	105	3480	500	8350	10	1	21000000	2426	8.58	0.36	12	0.01	1346.00	32195.00	13490	20240216	-14.38	7130	20230328	61.99	13490	-14.38	20240216	9010	28.19	20240129	13490	-14.38	20240216	7130	61.99	20230328	0.73	N	043370	500	105 억		2927292	N	N	0	N	00	N
90	20240314	160445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11600	330	2	2.93	1242279220	106662	138.05	11270	11950	11210	14650	7890	11270	11647.14	13.79	0	39995	11890	11580	11030	10720	10170	11305	10445	105	3380	500	8110	10	1	21000000	2436	8.62	0.36	12	0.51	1346.00	32195.00	13490	20240216	-14.01	7130	20230328	62.69	13490	-14.01	20240216	9010	28.75	20240129	13490	-14.01	20240216	7130	62.69	20230328	0.72	N	043370	500	105 억		2895868	N	N	0	N	00	N
91	20240314	150446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11550	280	2	2.48	1207879830	103691	134.21	11270	11950	11210	14650	7890	11270	11648.84	13.79	0	38872	11890	11580	11030	10720	10170	11305	10445	105	3380	500	8110	10	1	21000000	2426	8.58	0.36	12	0.49	1346.00	32195.00	13490	20240216	-14.38	7130	20230328	61.99	13490	-14.38	20240216	9010	28.19	20240129	13490	-14.38	20240216	7130	61.99	20230328	0.72	N	043370	500	105 억		2895868	N	N	0	N	00	N
92	20240314	140446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11540	270	2	2.40	1138445650	97658	126.40	11270	11950	11210	14650	7890	11270	11657.47	13.79	0	37419	11890	11580	11030	10720	10170	11305	10445	105	3380	500	8110	10	1	21000000	2423	8.57	0.36	12	0.47	1346.00	32195.00	13490	20240216	-14.46	7130	20230328	61.85	13490	-14.46	20240216	9010	28.08	20240129	13490	-14.46	20240216	7130	61.85	20230328	0.72	N	043370	500	105 억		2895868	N	N	0	N	00	N
93	20240314	130444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11530	260	2	2.31	1070086210	91742	118.74	11270	11950	11210	14650	7890	11270	11664.08	13.79	0	36644	11890	11580	11030	10720	10170	11305	10445	105	3380	500	8110	10	1	21000000	2421	8.57	0.36	12	0.44	1346.00	32195.00	13490	20240216	-14.53	7130	20230328	61.71	13490	-14.53	20240216	9010	27.97	20240129	13490	-14.53	20240216	7130	61.71	20230328	0.72	N	043370	500	105 억		2895868	N	N	0	N	00	N
94	20240314	120446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11510	240	2	2.13	978458590	83791	108.45	11270	11950	11210	14650	7890	11270	11677.37	13.79	0	34910	11890	11580	11030	10720	10170	11305	10445	105	3380	500	8110	10	1	21000000	2417	8.55	0.36	12	0.40	1346.00	32195.00	13490	20240216	-14.68	7130	20230328	61.43	13490	-14.68	20240216	9010	27.75	20240129	13490	-14.68	20240216	7130	61.43	20230328	0.72	N	043370	500	105 억		2895868	N	N	0	N	00	N
95	20240314	110444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11670	400	2	3.55	877533320	75127	97.24	11270	11950	11210	14650	7890	11270	11680.67	13.79	0	36357	11890	11580	11030	10720	10170	11305	10445	105	3380	500	8110	10	1	21000000	2451	8.67	0.36	12	0.36	1346.00	32195.00	13490	20240216	-13.49	7130	20230328	63.67	13490	-13.49	20240216	9010	29.52	20240129	13490	-13.49	20240216	7130	63.67	20230328	0.72	N	043370	500	105 억		2895868	N	N	0	N	00	N
96	20240314	100448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11780	510	2	4.53	776927130	66542	86.12	11270	11950	11210	14650	7890	11270	11675.74	13.79	0	33153	11890	11580	11030	10720	10170	11305	10445	105	3380	500	8110	10	1	21000000	2474	8.75	0.37	12	0.32	1346.00	32195.00	13490	20240216	-12.68	7130	20230328	65.22	13490	-12.68	20240216	9010	30.74	20240129	13490	-12.68	20240216	7130	65.22	20230328	0.72	N	043370	500	105 억		2895868	N	N	0	N	00	N
97	20240314	090446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11220	-50	5	-0.44	16652480	1484	1.92	11270	11280	11210	14650	7890	11270	11221.35	13.79	0	1034	11890	11580	11030	10720	10170	11305	10445	105	3380	500	8110	10	1	21000000	2356	8.34	0.35	12	0.01	1346.00	32195.00	13490	20240216	-16.83	7130	20230328	57.36	13490	-16.83	20240216	9010	24.53	20240129	13490	-16.83	20240216	7130	57.36	20230328	0.72	N	043370	500	105 억		2895868	N	N	0	N	00	N
98	20240313	160441	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11270	-70	5	-0.62	859221370	77087	111.02	11340	11340	10480	14740	7940	11340	11146.13	13.80	0	-4268	11513	11426	11273	11186	11033	11470	11230	105	3400	500	8160	10	1	21000000	2367	8.37	0.35	12	0.37	1346.00	32195.00	13490	20240216	-16.46	7130	20230328	58.06	13490	-16.46	20240216	9010	25.08	20240129	13490	-16.46	20240216	7130	58.06	20230328	0.71	N	043370	500	105 억		2898353	N	N	0	N	00	N
99	20240313	150440	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11200	-140	5	-1.23	810791880	72785	104.82	11340	11340	10480	14740	7940	11340	11139.55	13.80	0	-4299	11513	11426	11273	11186	11033	11470	11230	105	3400	500	8160	10	1	21000000	2352	8.32	0.35	12	0.35	1346.00	32195.00	13490	20240216	-16.98	7130	20230328	57.08	13490	-16.98	20240216	9010	24.31	20240129	13490	-16.98	20240216	7130	57.08	20230328	0.71	N	043370	500	105 억		2898353	N	N	0	N	00	N
100	20240313	140445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11170	-170	5	-1.50	750573560	67425	97.10	11340	11340	10480	14740	7940	11340	11131.98	13.80	0	-4088	11513	11426	11273	11186	11033	11470	11230	105	3400	500	8160	10	1	21000000	2346	8.30	0.35	12	0.32	1346.00	32195.00	13490	20240216	-17.20	7130	20230328	56.66	13490	-17.20	20240216	9010	23.97	20240129	13490	-17.20	20240216	7130	56.66	20230328	0.71	N	043370	500	105 억		2898353	N	N	0	N	00	N
101	20240313	130447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11240	-100	5	-0.88	704499300	63286	91.14	11340	11340	10480	14740	7940	11340	11131.99	13.80	0	-4410	11513	11426	11273	11186	11033	11470	11230	105	3400	500	8160	10	1	21000000	2360	8.35	0.35	12	0.30	1346.00	32195.00	13490	20240216	-16.68	7130	20230328	57.64	13490	-16.68	20240216	9010	24.75	20240129	13490	-16.68	20240216	7130	57.64	20230328	0.71	N	043370	500	105 억		2898353	N	N	0	N	00	N
102	20240313	120443	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11110	-230	5	-2.03	637917000	57306	82.53	11340	11340	10480	14740	7940	11340	11131.77	13.80	0	-5741	11513	11426	11273	11186	11033	11470	11230	105	3400	500	8160	10	1	21000000	2333	8.25	0.35	12	0.27	1346.00	32195.00	13490	20240216	-17.64	7130	20230328	55.82	13490	-17.64	20240216	9010	23.31	20240129	13490	-17.64	20240216	7130	55.82	20230328	0.71	N	043370	500	105 억		2898353	N	N	0	N	00	N
103	20240313	110441	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11120	-220	5	-1.94	547153480	49180	70.83	11340	11340	10480	14740	7940	11340	11125.53	13.80	0	-5231	11513	11426	11273	11186	11033	11470	11230	105	3400	500	8160	10	1	21000000	2335	8.26	0.35	12	0.23	1346.00	32195.00	13490	20240216	-17.57	7130	20230328	55.96	13490	-17.57	20240216	9010	23.42	20240129	13490	-17.57	20240216	7130	55.96	20230328	0.71	N	043370	500	105 억		2898353	N	N	0	N	00	N
104	20240313	100440	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11210	-130	5	-1.15	159754620	14202	20.45	11340	11340	11210	14740	7940	11340	11248.74	13.80	0	-6450	11513	11426	11273	11186	11033	11470	11230	105	3400	500	8160	10	1	21000000	2354	8.33	0.35	12	0.07	1346.00	32195.00	13490	20240216	-16.90	7130	20230328	57.22	13490	-16.90	20240216	9010	24.42	20240129	13490	-16.90	20240216	7130	57.22	20230328	0.71	N	043370	500	105 억		2898353	N	N	0	N	00	N
105	20240313	090442	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11240	-100	5	-0.88	7285100	647	0.93	11340	11340	11230	14740	7940	11340	11259.81	13.80	0	-620	11513	11426	11273	11186	11033	11470	11230	105	3400	500	8160	10	1	21000000	2360	8.35	0.35	12	0.00	1346.00	32195.00	13490	20240216	-16.68	7130	20230328	57.64	13490	-16.68	20240216	9010	24.75	20240129	13490	-16.68	20240216	7130	57.64	20230328	0.71	N	043370	500	105 억		2898353	N	N	0	N	00	N
106	20240312	160436	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	90	2	0.80	782587900	69419	179.51	11260	11360	11120	14620	7880	11250	11273.19	13.82	0	-3788	11623	11436	11293	11106	10963	11365	11035	105	3370	500	8100	10	1	21000000	2381	8.42	0.35	12	0.33	1346.00	32195.00	13490	20240216	-15.94	7130	20230328	59.05	13490	-15.94	20240216	9010	25.86	20240129	13490	-15.94	20240216	7130	59.05	20230328	0.71	N	043370	500	105 억		2902074	N	N	0	N	00	N
107	20240312	150435	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11280	30	2	0.27	712889000	63269	163.61	11260	11360	11120	14620	7880	11250	11267.59	13.82	0	-5242	11623	11436	11293	11106	10963	11365	11035	105	3370	500	8100	10	1	21000000	2369	8.38	0.35	12	0.30	1346.00	32195.00	13490	20240216	-16.38	7130	20230328	58.20	13490	-16.38	20240216	9010	25.19	20240129	13490	-16.38	20240216	7130	58.20	20230328	0.71	N	043370	500	105 억		2902074	N	N	0	N	00	N
108	20240312	140432	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	90	2	0.80	564004160	50089	129.53	11260	11360	11120	14620	7880	11250	11260.04	13.82	0	-3799	11623	11436	11293	11106	10963	11365	11035	105	3370	500	8100	10	1	21000000	2381	8.42	0.35	12	0.24	1346.00	32195.00	13490	20240216	-15.94	7130	20230328	59.05	13490	-15.94	20240216	9010	25.86	20240129	13490	-15.94	20240216	7130	59.05	20230328	0.71	N	043370	500	105 억		2902074	N	N	0	N	00	N
109	20240312	130420	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11220	-30	5	-0.27	476888990	42374	109.58	11260	11360	11120	14620	7880	11250	11254.28	13.82	0	-2074	11623	11436	11293	11106	10963	11365	11035	105	3370	500	8100	10	1	21000000	2356	8.34	0.35	12	0.20	1346.00	32195.00	13490	20240216	-16.83	7130	20230328	57.36	13490	-16.83	20240216	9010	24.53	20240129	13490	-16.83	20240216	7130	57.36	20230328	0.71	N	043370	500	105 억		2902074	N	N	0	N	00	N
110	20240312	120439	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11270	20	2	0.18	342910450	30494	78.85	11260	11360	11120	14620	7880	11250	11245.18	13.82	0	-3240	11623	11436	11293	11106	10963	11365	11035	105	3370	500	8100	10	1	21000000	2367	8.37	0.35	12	0.15	1346.00	32195.00	13490	20240216	-16.46	7130	20230328	58.06	13490	-16.46	20240216	9010	25.08	20240129	13490	-16.46	20240216	7130	58.06	20230328	0.71	N	043370	500	105 억		2902074	N	N	0	N	00	N
111	20240312	110438	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11210	-40	5	-0.36	281173780	25017	64.69	11260	11360	11120	14620	7880	11250	11239.31	13.82	0	-3359	11623	11436	11293	11106	10963	11365	11035	105	3370	500	8100	10	1	21000000	2354	8.33	0.35	12	0.12	1346.00	32195.00	13490	20240216	-16.90	7130	20230328	57.22	13490	-16.90	20240216	9010	24.42	20240129	13490	-16.90	20240216	7130	57.22	20230328	0.71	N	043370	500	105 억		2902074	N	N	0	N	00	N
112	20240312	100435	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11300	50	2	0.44	220696820	19629	50.76	11260	11360	11120	14620	7880	11250	11243.41	13.82	0	-81	11623	11436	11293	11106	10963	11365	11035	105	3370	500	8100	10	1	21000000	2373	8.40	0.35	12	0.09	1346.00	32195.00	13490	20240216	-16.23	7130	20230328	58.49	13490	-16.23	20240216	9010	25.42	20240129	13490	-16.23	20240216	7130	58.49	20230328	0.71	N	043370	500	105 억		2902074	N	N	0	N	00	N
113	20240312	090436	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11190	-60	5	-0.53	5928340	529	1.37	11260	11260	11170	14620	7880	11250	11206.69	13.82	0	-347	11623	11436	11293	11106	10963	11365	11035	105	3370	500	8100	10	1	21000000	2350	8.31	0.35	12	0.00	1346.00	32195.00	13490	20240216	-17.05	7130	20230328	56.94	13490	-17.05	20240216	9010	24.20	20240129	13490	-17.05	20240216	7130	56.94	20230328	0.71	N	043370	500	105 억		2902074	N	N	0	N	00	N
114	20240311	160435	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11250	-130	5	-1.14	434696670	38510	86.21	11420	11480	11150	14790	7970	11380	11287.94	13.83	0	-2082	11560	11470	11410	11320	11260	11440	11290	105	3410	500	8190	10	1	21000000	2363	8.36	0.35	12	0.18	1346.00	32195.00	13490	20240216	-16.60	7130	20230328	57.78	13490	-16.60	20240216	9010	24.86	20240129	13490	-16.60	20240216	7130	57.78	20230328	0.66	N	043370	500	105 억		2904154	N	N	0	N	00	N
115	20240311	150436	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11230	-150	5	-1.32	387829170	34339	76.87	11420	11480	11150	14790	7970	11380	11294.13	13.83	0	-3222	11560	11470	11410	11320	11260	11440	11290	105	3410	500	8190	10	1	21000000	2358	8.34	0.35	12	0.16	1346.00	32195.00	13490	20240216	-16.75	7130	20230328	57.50	13490	-16.75	20240216	9010	24.64	20240129	13490	-16.75	20240216	7130	57.50	20230328	0.66	N	043370	500	105 억		2904154	N	N	0	N	00	N
116	20240311	140433	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11240	-140	5	-1.23	268069430	23647	52.94	11420	11480	11210	14790	7970	11380	11336.30	13.83	0	-3764	11560	11470	11410	11320	11260	11440	11290	105	3410	500	8190	10	1	21000000	2360	8.35	0.35	12	0.11	1346.00	32195.00	13490	20240216	-16.68	7130	20230328	57.64	13490	-16.68	20240216	9010	24.75	20240129	13490	-16.68	20240216	7130	57.64	20230328	0.66	N	043370	500	105 억		2904154	N	N	0	N	00	N
117	20240311	130436	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11260	-120	5	-1.05	211185610	18584	41.60	11420	11480	11260	14790	7970	11380	11363.84	13.83	0	-3581	11560	11470	11410	11320	11260	11440	11290	105	3410	500	8190	10	1	21000000	2365	8.37	0.35	12	0.09	1346.00	32195.00	13490	20240216	-16.53	7130	20230328	57.92	13490	-16.53	20240216	9010	24.97	20240129	13490	-16.53	20240216	7130	57.92	20230328	0.66	N	043370	500	105 억		2904154	N	N	0	N	00	N
118	20240311	120437	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11320	-60	5	-0.53	168196620	14778	33.08	11420	11480	11300	14790	7970	11380	11381.56	13.83	0	-1649	11560	11470	11410	11320	11260	11440	11290	105	3410	500	8190	10	1	21000000	2377	8.41	0.35	12	0.07	1346.00	32195.00	13490	20240216	-16.09	7130	20230328	58.77	13490	-16.09	20240216	9010	25.64	20240129	13490	-16.09	20240216	7130	58.77	20230328	0.66	N	043370	500	105 억		2904154	N	N	0	N	00	N
119	20240311	110431	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11350	-30	5	-0.26	151356580	13292	29.76	11420	11480	11300	14790	7970	11380	11387.04	13.83	0	-1357	11560	11470	11410	11320	11260	11440	11290	105	3410	500	8190	10	1	21000000	2384	8.43	0.35	12	0.06	1346.00	32195.00	13490	20240216	-15.86	7130	20230328	59.19	13490	-15.86	20240216	9010	25.97	20240129	13490	-15.86	20240216	7130	59.19	20230328	0.66	N	043370	500	105 억		2904154	N	N	0	N	00	N
120	20240311	100427	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11380	0	3	0.00	120467110	10574	23.67	11420	11480	11300	14790	7970	11380	11392.77	13.83	0	-204	11560	11470	11410	11320	11260	11440	11290	105	3410	500	8190	10	1	21000000	2390	8.45	0.35	12	0.05	1346.00	32195.00	13490	20240216	-15.64	7130	20230328	59.61	13490	-15.64	20240216	9010	26.30	20240129	13490	-15.64	20240216	7130	59.61	20230328	0.66	N	043370	500	105 억		2904154	N	N	0	N	00	N
121	20240311	090430	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11330	-50	5	-0.44	6802620	599	1.34	11420	11420	11300	14790	7970	11380	11356.63	13.83	0	-219	11560	11470	11410	11320	11260	11440	11290	105	3410	500	8190	10	1	21000000	2379	8.42	0.35	12	0.00	1346.00	32195.00	13490	20240216	-16.01	7130	20230328	58.91	13490	-16.01	20240216	9010	25.75	20240129	13490	-16.01	20240216	7130	58.91	20230328	0.66	N	043370	500	105 억		2904154	N	N	0	N	00	N
122	20240308	160433	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11380	-60	5	-0.52	508640040	44598	23.21	11410	11500	11350	14870	8010	11440	11405.09	13.79	0	8675	12213	11826	11463	11076	10713	11645	10895	105	3430	500	8230	10	1	21000000	2390	8.45	0.35	12	0.21	1346.00	32195.00	13490	20240216	-15.64	7130	20230328	59.61	13490	-15.64	20240216	9010	26.30	20240129	13490	-15.64	20240216	7130	59.61	20230328	0.72	N	043370	500	105 억		2895478	N	N	1	N	00	N
123	20240308	150431	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11440	0	3	0.00	451371900	39577	20.60	11410	11500	11350	14870	8010	11440	11404.90	13.79	0	6964	12213	11826	11463	11076	10713	11645	10895	105	3430	500	8230	10	1	21000000	2402	8.50	0.36	12	0.19	1346.00	32195.00	13490	20240216	-15.20	7130	20230328	60.45	13490	-15.20	20240216	9010	26.97	20240129	13490	-15.20	20240216	7130	60.45	20230328	0.72	N	043370	500	105 억		2895478	N	N	1	N	00	N
124	20240308	140430	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11390	-50	5	-0.44	411835600	36105	18.79	11410	11500	11350	14870	8010	11440	11406.61	13.79	0	6077	12213	11826	11463	11076	10713	11645	10895	105	3430	500	8230	10	1	21000000	2392	8.46	0.35	12	0.17	1346.00	32195.00	13490	20240216	-15.57	7130	20230328	59.75	13490	-15.57	20240216	9010	26.42	20240129	13490	-15.57	20240216	7130	59.75	20230328	0.72	N	043370	500	105 억		2895478	N	N	1	N	00	N
125	20240308	130430	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11440	0	3	0.00	388272160	34036	17.72	11410	11500	11350	14870	8010	11440	11407.69	13.79	0	6297	12213	11826	11463	11076	10713	11645	10895	105	3430	500	8230	10	1	21000000	2402	8.50	0.36	12	0.16	1346.00	32195.00	13490	20240216	-15.20	7130	20230328	60.45	13490	-15.20	20240216	9010	26.97	20240129	13490	-15.20	20240216	7130	60.45	20230328	0.72	N	043370	500	105 억		2895478	N	N	1	N	00	N
126	20240308	120431	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11410	-30	5	-0.26	358063310	31389	16.34	11410	11500	11350	14870	8010	11440	11407.29	13.79	0	5505	12213	11826	11463	11076	10713	11645	10895	105	3430	500	8230	10	1	21000000	2396	8.48	0.35	12	0.15	1346.00	32195.00	13490	20240216	-15.42	7130	20230328	60.03	13490	-15.42	20240216	9010	26.64	20240129	13490	-15.42	20240216	7130	60.03	20230328	0.72	N	043370	500	105 억		2895478	N	N	1	N	00	N
127	20240308	110430	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11470	30	2	0.26	317681540	27858	14.50	11410	11500	11350	14870	8010	11440	11403.60	13.79	0	4891	12213	11826	11463	11076	10713	11645	10895	105	3430	500	8230	10	1	21000000	2409	8.52	0.36	12	0.13	1346.00	32195.00	13490	20240216	-14.97	7130	20230328	60.87	13490	-14.97	20240216	9010	27.30	20240129	13490	-14.97	20240216	7130	60.87	20230328	0.72	N	043370	500	105 억		2895478	N	N	1	N	00	N
128	20240308	100426	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11390	-50	5	-0.44	159263210	13953	7.26	11410	11480	11350	14870	8010	11440	11414.26	13.79	0	-2100	12213	11826	11463	11076	10713	11645	10895	105	3430	500	8230	10	1	21000000	2392	8.46	0.35	12	0.07	1346.00	32195.00	13490	20240216	-15.57	7130	20230328	59.75	13490	-15.57	20240216	9010	26.42	20240129	13490	-15.57	20240216	7130	59.75	20230328	0.72	N	043370	500	105 억		2895478	N	N	1	N	00	N
129	20240308	090427	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11480	40	2	0.35	54487180	4752	2.47	11410	11480	11360	14870	8010	11440	11466.16	13.79	0	-3905	12213	11826	11463	11076	10713	11645	10895	105	3430	500	8230	10	1	21000000	2411	8.53	0.36	12	0.02	1346.00	32195.00	13490	20240216	-14.90	7130	20230328	61.01	13490	-14.90	20240216	9010	27.41	20240129	13490	-14.90	20240216	7130	61.01	20230328	0.72	N	043370	500	105 억		2895478	N	N	1	N	00	N
130	20240307	160429	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11440	-540	5	-4.51	2177661480	191879	122.73	11700	11850	11100	15570	8390	11980	11349.13	13.64	0	29172	12513	12246	11873	11606	11233	12380	11740	105	3590	500	8620	10	1	21000000	2402	8.50	0.36	12	0.91	1346.00	32195.00	13490	20240216	-15.20	7130	20230328	60.45	13490	-15.20	20240216	9010	26.97	20240129	13490	-15.20	20240216	7130	60.45	20230328	0.74	N	043370	500	105 억		2863709	N	N	1	N	00	N
131	20240307	150411	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11320	-660	5	-5.51	2046038530	180322	115.34	11700	11850	11100	15570	8390	11980	11346.58	13.64	0	26437	12513	12246	11873	11606	11233	12380	11740	105	3590	500	8620	10	1	21000000	2377	8.41	0.35	12	0.86	1346.00	32195.00	13490	20240216	-16.09	7130	20230328	58.77	13490	-16.09	20240216	9010	25.64	20240129	13490	-16.09	20240216	7130	58.77	20230328	0.74	N	043370	500	105 억		2863709	N	N	0	N	00	N
132	20240307	140422	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11330	-650	5	-5.43	1984962330	174924	111.88	11700	11850	11100	15570	8390	11980	11347.57	13.64	0	23580	12513	12246	11873	11606	11233	12380	11740	105	3590	500	8620	10	1	21000000	2379	8.42	0.35	12	0.83	1346.00	32195.00	13490	20240216	-16.01	7130	20230328	58.91	13490	-16.01	20240216	9010	25.75	20240129	13490	-16.01	20240216	7130	58.91	20230328	0.74	N	043370	500	105 억		2863709	N	N	0	N	00	N
133	20240307	130424	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11160	-820	5	-6.84	1807709410	159087	101.75	11700	11850	11100	15570	8390	11980	11363.02	13.64	0	15301	12513	12246	11873	11606	11233	12380	11740	105	3590	500	8620	10	1	21000000	2344	8.29	0.35	12	0.76	1346.00	32195.00	13490	20240216	-17.27	7130	20230328	56.52	13490	-17.27	20240216	9010	23.86	20240129	13490	-17.27	20240216	7130	56.52	20230328	0.74	N	043370	500	105 억		2863709	N	N	0	N	00	N
134	20240307	120427	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11190	-790	5	-6.59	1486897540	130340	83.37	11700	11850	11160	15570	8390	11980	11407.84	13.64	0	4141	12513	12246	11873	11606	11233	12380	11740	105	3590	500	8620	10	1	21000000	2350	8.31	0.35	12	0.62	1346.00	32195.00	13490	20240216	-17.05	7130	20230328	56.94	13490	-17.05	20240216	9010	24.20	20240129	13490	-17.05	20240216	7130	56.94	20230328	0.74	N	043370	500	105 억		2863709	N	N	0	N	00	N
135	20240307	110428	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11260	-720	5	-6.01	1155003870	100733	64.43	11700	11850	11250	15570	8390	11980	11465.99	13.64	0	-1309	12513	12246	11873	11606	11233	12380	11740	105	3590	500	8620	10	1	21000000	2365	8.37	0.35	12	0.48	1346.00	32195.00	13490	20240216	-16.53	7130	20230328	57.92	13490	-16.53	20240216	9010	24.97	20240129	13490	-16.53	20240216	7130	57.92	20230328	0.74	N	043370	500	105 억		2863709	N	N	0	N	00	N
136	20240307	100426	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11400	-580	5	-4.84	662955380	57393	36.71	11700	11850	11370	15570	8390	11980	11551.15	13.64	0	2976	12513	12246	11873	11606	11233	12380	11740	105	3590	500	8620	10	1	21000000	2394	8.47	0.35	12	0.27	1346.00	32195.00	13490	20240216	-15.49	7130	20230328	59.89	13490	-15.49	20240216	9010	26.53	20240129	13490	-15.49	20240216	7130	59.89	20230328	0.74	N	043370	500	105 억		2863709	N	N	0	N	00	N
137	20240307	090425	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11850	-130	5	-1.09	28336900	2417	1.55	11700	11850	11700	15570	8390	11980	11724.00	13.64	0	941	12513	12246	11873	11606	11233	12380	11740	105	3590	500	8620	10	1	21000000	2489	8.80	0.37	12	0.01	1346.00	32195.00	13490	20240216	-12.16	7130	20230328	66.20	13490	-12.16	20240216	9010	31.52	20240129	13490	-12.16	20240216	7130	66.20	20230328	0.74	N	043370	500	105 억		2863709	N	N	0	N	00	N
138	20240306	160426	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11980	390	2	3.36	1855514960	155287	184.16	11620	12140	11500	15060	8120	11590	11948.80	13.48	0	6378	12196	11892	11656	11352	11116	11775	11235	105	3470	500	8340	10	1	21000000	2516	8.90	0.37	12	0.74	1346.00	32195.00	13490	20240216	-11.19	7130	20230328	68.02	13490	-11.19	20240216	9010	32.96	20240129	13490	-11.19	20240216	7130	68.02	20230328	0.74	N	043370	500	105 억		2831161	N	N	0	N	00	N
139	20240306	150425	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12000	410	2	3.54	1789443050	149775	177.62	11620	12140	11500	15060	8120	11590	11947.54	13.48	0	6989	12196	11892	11656	11352	11116	11775	11235	105	3470	500	8340	10	1	21000000	2520	8.92	0.37	12	0.71	1346.00	32195.00	13490	20240216	-11.05	7130	20230328	68.30	13490	-11.05	20240216	9010	33.19	20240129	13490	-11.05	20240216	7130	68.30	20230328	0.74	N	043370	500	105 억		2831161	N	N	0	N	00	N
140	20240306	140425	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12030	440	2	3.80	1651809390	138322	164.04	11620	12140	11500	15060	8120	11590	11941.77	13.48	0	8694	12196	11892	11656	11352	11116	11775	11235	105	3470	500	8340	10	1	21000000	2526	8.94	0.37	12	0.66	1346.00	32195.00	13490	20240216	-10.82	7130	20230328	68.72	13490	-10.82	20240216	9010	33.52	20240129	13490	-10.82	20240216	7130	68.72	20230328	0.74	N	043370	500	105 억		2831161	N	N	0	N	00	N
141	20240306	130425	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12010	420	2	3.62	1407676520	118033	139.98	11620	12140	11500	15060	8120	11590	11926.13	13.48	0	7921	12196	11892	11656	11352	11116	11775	11235	105	3470	500	8340	10	1	21000000	2522	8.92	0.37	12	0.56	1346.00	32195.00	13490	20240216	-10.97	7130	20230328	68.44	13490	-10.97	20240216	9010	33.30	20240129	13490	-10.97	20240216	7130	68.44	20230328	0.74	N	043370	500	105 억		2831161	N	N	0	N	00	N
142	20240306	120426	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12080	490	2	4.23	1272081390	106799	126.65	11620	12100	11500	15060	8120	11590	11910.99	13.48	0	13040	12196	11892	11656	11352	11116	11775	11235	105	3470	500	8340	10	1	21000000	2537	8.97	0.38	12	0.51	1346.00	32195.00	13490	20240216	-10.45	7130	20230328	69.42	13490	-10.45	20240216	9010	34.07	20240129	13490	-10.45	20240216	7130	69.42	20230328	0.74	N	043370	500	105 억		2831161	N	N	0	N	00	N
143	20240306	110424	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11910	320	2	2.76	957911790	80594	95.58	11620	12070	11500	15060	8120	11590	11885.65	13.48	0	328	12196	11892	11656	11352	11116	11775	11235	105	3470	500	8340	10	1	21000000	2501	8.85	0.37	12	0.38	1346.00	32195.00	13490	20240216	-11.71	7130	20230328	67.04	13490	-11.71	20240216	9010	32.19	20240129	13490	-11.71	20240216	7130	67.04	20230328	0.74	N	043370	500	105 억		2831161	N	N	0	N	00	N
144	20240306	100418	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12030	440	2	3.80	763055150	64306	76.26	11620	12070	11500	15060	8120	11590	11866.00	13.48	0	-141	12196	11892	11656	11352	11116	11775	11235	105	3470	500	8340	10	1	21000000	2526	8.94	0.37	12	0.31	1346.00	32195.00	13490	20240216	-10.82	7130	20230328	68.72	13490	-10.82	20240216	9010	33.52	20240129	13490	-10.82	20240216	7130	68.72	20230328	0.74	N	043370	500	105 억		2831161	N	N	0	N	00	N
145	20240306	090424	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11670	80	2	0.69	45588920	3928	4.66	11620	11700	11500	15060	8120	11590	11606.14	13.48	0	1450	12196	11892	11656	11352	11116	11775	11235	105	3470	500	8340	10	1	21000000	2451	8.67	0.36	12	0.02	1346.00	32195.00	13490	20240216	-13.49	7130	20230328	63.67	13490	-13.49	20240216	9010	29.52	20240129	13490	-13.49	20240216	7130	63.67	20230328	0.74	N	043370	500	105 억		2831161	N	N	0	N	00	N
146	20240305	160421	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11590	-380	5	-3.17	971958010	84113	74.68	11960	11960	11420	15560	8380	11970	11555.36	13.49	0	-240	12196	12082	11946	11832	11696	12140	11890	105	3590	500	8610	10	1	21000000	2434	8.61	0.36	12	0.40	1346.00	32195.00	13490	20240216	-14.08	7130	20230328	62.55	13490	-14.08	20240216	9010	28.63	20240129	13490	-14.08	20240216	7130	62.55	20230328	0.74	N	043370	500	105 억		2833205	N	N	0	N	00	N
147	20240305	150423	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11520	-450	5	-3.76	898886740	77783	69.06	11960	11960	11420	15560	8380	11970	11556.34	13.49	0	-1233	12196	12082	11946	11832	11696	12140	11890	105	3590	500	8610	10	1	21000000	2419	8.56	0.36	12	0.37	1346.00	32195.00	13490	20240216	-14.60	7130	20230328	61.57	13490	-14.60	20240216	9010	27.86	20240129	13490	-14.60	20240216	7130	61.57	20230328	0.74	N	043370	500	105 억		2833205	N	N	0	N	00	N
148	20240305	140417	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11500	-470	5	-3.93	838896640	72586	64.45	11960	11960	11420	15560	8380	11970	11557.28	13.49	0	-2796	12196	12082	11946	11832	11696	12140	11890	105	3590	500	8610	10	1	21000000	2415	8.54	0.36	12	0.35	1346.00	32195.00	13490	20240216	-14.75	7130	20230328	61.29	13490	-14.75	20240216	9010	27.64	20240129	13490	-14.75	20240216	7130	61.29	20230328	0.74	N	043370	500	105 억		2833205	N	N	0	N	00	N
149	20240305	130420	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11510	-460	5	-3.84	716426350	61985	55.03	11960	11960	11420	15560	8380	11970	11558.06	13.49	0	-7036	12196	12082	11946	11832	11696	12140	11890	105	3590	500	8610	10	1	21000000	2417	8.55	0.36	12	0.30	1346.00	32195.00	13490	20240216	-14.68	7130	20230328	61.43	13490	-14.68	20240216	9010	27.75	20240129	13490	-14.68	20240216	7130	61.43	20230328	0.74	N	043370	500	105 억		2833205	N	N	0	N	00	N
150	20240305	120419	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11460	-510	5	-4.26	625479240	54043	47.98	11960	11960	11430	15560	8380	11970	11573.73	13.49	0	-7641	12196	12082	11946	11832	11696	12140	11890	105	3590	500	8610	10	1	21000000	2407	8.51	0.36	12	0.26	1346.00	32195.00	13490	20240216	-15.05	7130	20230328	60.73	13490	-15.05	20240216	9010	27.19	20240129	13490	-15.05	20240216	7130	60.73	20230328	0.74	N	043370	500	105 억		2833205	N	N	0	N	00	N
151	20240305	110421	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11550	-420	5	-3.51	484350560	41751	37.07	11960	11960	11500	15560	8380	11970	11600.93	13.49	0	-3080	12196	12082	11946	11832	11696	12140	11890	105	3590	500	8610	10	1	21000000	2426	8.58	0.36	12	0.20	1346.00	32195.00	13490	20240216	-14.38	7130	20230328	61.99	13490	-14.38	20240216	9010	28.19	20240129	13490	-14.38	20240216	7130	61.99	20230328	0.74	N	043370	500	105 억		2833205	N	N	0	N	00	N
152	20240305	100417	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11590	-380	5	-3.17	355642370	30603	27.17	11960	11960	11500	15560	8380	11970	11621.16	13.49	0	-3096	12196	12082	11946	11832	11696	12140	11890	105	3590	500	8610	10	1	21000000	2434	8.61	0.36	12	0.15	1346.00	32195.00	13490	20240216	-14.08	7130	20230328	62.55	13490	-14.08	20240216	9010	28.63	20240129	13490	-14.08	20240216	7130	62.55	20230328	0.74	N	043370	500	105 억		2833205	N	N	0	N	00	N
153	20240305	090419	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11830	-140	5	-1.17	41093240	3502	3.11	11960	11960	11500	15560	8380	11970	11734.22	13.49	0	-892	12196	12082	11946	11832	11696	12140	11890	105	3590	500	8610	10	1	21000000	2484	8.79	0.37	12	0.02	1346.00	32195.00	13490	20240216	-12.31	7130	20230328	65.92	13490	-12.31	20240216	9010	31.30	20240129	13490	-12.31	20240216	7130	65.92	20230328	0.74	N	043370	500	105 억		2833205	N	N	0	N	00	N
154	20240304	160419	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11970	250	2	2.13	1340246610	112108	185.13	11920	12060	11810	15230	8210	11720	11956.11	13.50	0	6958	11913	11816	11643	11546	11373	11865	11595	105	3510	500	8430	10	1	21000000	2514	8.89	0.37	12	0.53	1346.00	32195.00	13490	20240216	-11.27	7130	20230328	67.88	13490	-11.27	20240216	9010	32.85	20240129	13490	-11.27	20240216	7130	67.88	20230328	0.80	N	043370	500	105 억		2834431	N	N	0	N	00	N
155	20240304	150416	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12010	290	2	2.47	1289772610	107892	178.17	11920	12060	11810	15230	8210	11720	11955.49	13.50	0	6442	11913	11816	11643	11546	11373	11865	11595	105	3510	500	8430	10	1	21000000	2522	8.92	0.37	12	0.51	1346.00	32195.00	13490	20240216	-10.97	7130	20230328	68.44	13490	-10.97	20240216	9010	33.30	20240129	13490	-10.97	20240216	7130	68.44	20230328	0.80	N	043370	500	105 억		2834431	N	N	0	N	00	N
156	20240304	140354	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11950	230	2	1.96	1167338540	97648	161.25	11920	12060	11810	15230	8210	11720	11955.88	13.50	0	5640	11913	11816	11643	11546	11373	11865	11595	105	3510	500	8430	10	1	21000000	2510	8.88	0.37	12	0.46	1346.00	32195.00	13490	20240216	-11.42	7130	20230328	67.60	13490	-11.42	20240216	9010	32.63	20240129	13490	-11.42	20240216	7130	67.60	20230328	0.80	N	043370	500	105 억		2834431	N	N	0	N	00	N
157	20240304	130414	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11930	210	2	1.79	1097910860	91851	151.68	11920	12060	11810	15230	8210	11720	11954.57	13.50	0	6682	11913	11816	11643	11546	11373	11865	11595	105	3510	500	8430	10	1	21000000	2505	8.86	0.37	12	0.44	1346.00	32195.00	13490	20240216	-11.56	7130	20230328	67.32	13490	-11.56	20240216	9010	32.41	20240129	13490	-11.56	20240216	7130	67.32	20230328	0.80	N	043370	500	105 억		2834431	N	N	0	N	00	N
158	20240304	120356	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11910	190	2	1.62	954972470	79897	131.94	11920	12060	11810	15230	8210	11720	11954.15	13.50	0	3243	11913	11816	11643	11546	11373	11865	11595	105	3510	500	8430	10	1	21000000	2501	8.85	0.37	12	0.38	1346.00	32195.00	13490	20240216	-11.71	7130	20230328	67.04	13490	-11.71	20240216	9010	32.19	20240129	13490	-11.71	20240216	7130	67.04	20230328	0.80	N	043370	500	105 억		2834431	N	N	0	N	00	N
159	20240304	110412	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11950	230	2	1.96	824365810	68928	113.82	11920	12060	11810	15230	8210	11720	11961.74	13.50	0	476	11913	11816	11643	11546	11373	11865	11595	105	3510	500	8430	10	1	21000000	2510	8.88	0.37	12	0.33	1346.00	32195.00	13490	20240216	-11.42	7130	20230328	67.60	13490	-11.42	20240216	9010	32.63	20240129	13490	-11.42	20240216	7130	67.60	20230328	0.80	N	043370	500	105 억		2834431	N	N	0	N	00	N
160	20240304	100411	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11890	170	2	1.45	557895600	46661	77.05	11920	12060	11810	15230	8210	11720	11959.17	13.50	0	-1845	11913	11816	11643	11546	11373	11865	11595	105	3510	500	8430	10	1	21000000	2497	8.83	0.37	12	0.22	1346.00	32195.00	13490	20240216	-11.86	7130	20230328	66.76	13490	-11.86	20240216	9010	31.96	20240129	13490	-11.86	20240216	7130	66.76	20230328	0.80	N	043370	500	105 억		2834431	N	N	0	N	00	N
161	20240304	090412	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12050	330	2	2.82	136001930	11395	18.82	11920	12050	11860	15230	8210	11720	11946.12	13.50	0	829	11913	11816	11643	11546	11373	11865	11595	105	3510	500	8430	10	1	21000000	2531	8.95	0.37	12	0.05	1346.00	32195.00	13490	20240216	-10.67	7130	20230328	69.00	13490	-10.67	20240216	9010	33.74	20240129	13490	-10.67	20240216	7130	69.00	20230328	0.80	N	043370	500	105 억		2834431	N	N	0	N	00	N