KissMeData/123410/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	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-190	5	-3.07	25031994040	4023909	64.53	6210	6430	5940	8040	4340	6190	6220.96	38.18	0	-326802	6476	6332	6126	5982	5776	6405	6055	28	1850	100	4330	10	1	27841064	1670	17.86	1.16	12	14.45	336.00	5157.00	6480	20240216	-7.41	2680	20230327	123.88	6480	-7.41	20240216	3450	73.91	20240105	6480	-7.41	20240216	2725	120.18	20230816	8.87	N	123410	100	27 억		10630661	N	N	0	N	00	N
3	20240329	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-200	5	-3.23	24607376040	3952911	63.39	6210	6430	5940	8040	4340	6190	6225.13	38.18	0	-322912	6476	6332	6126	5982	5776	6405	6055	28	1850	100	4330	10	1	27841064	1668	17.83	1.16	12	14.20	336.00	5157.00	6480	20240216	-7.56	2680	20230327	123.51	6480	-7.56	20240216	3450	73.62	20240105	6480	-7.56	20240216	2725	119.82	20230816	8.87	N	123410	100	27 억		10630661	N	N	0	N	00	N
4	20240329	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	-50	5	-0.81	22766383580	3647793	58.50	6210	6430	5950	8040	4340	6190	6241.14	38.18	0	-274982	6476	6332	6126	5982	5776	6405	6055	28	1850	100	4330	10	1	27841064	1709	18.27	1.19	12	13.10	336.00	5157.00	6480	20240216	-5.25	2680	20230327	129.10	6480	-5.25	20240216	3450	77.97	20240105	6480	-5.25	20240216	2725	125.32	20230816	8.87	N	123410	100	27 억		10630661	N	N	0	N	00	N
5	20240329	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-100	5	-1.62	20195041970	3222171	51.68	6210	6430	6030	8040	4340	6190	6267.53	38.18	0	-182591	6476	6332	6126	5982	5776	6405	6055	28	1850	100	4330	10	1	27841064	1696	18.12	1.18	12	11.57	336.00	5157.00	6480	20240216	-6.02	2680	20230327	127.24	6480	-6.02	20240216	3450	76.52	20240105	6480	-6.02	20240216	2725	123.49	20230816	8.87	N	123410	100	27 억		10630661	N	N	0	N	00	N
6	20240329	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	0	3	0.00	17936780480	2852222	45.74	6210	6430	6150	8040	4340	6190	6288.70	38.18	0	-230748	6476	6332	6126	5982	5776	6405	6055	28	1850	100	4330	10	1	27841064	1723	18.42	1.20	12	10.24	336.00	5157.00	6480	20240216	-4.48	2680	20230327	130.97	6480	-4.48	20240216	3450	79.42	20240105	6480	-4.48	20240216	2725	127.16	20230816	8.87	N	123410	100	27 억		10630661	N	N	0	N	00	N
7	20240329	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	70	2	1.13	16204999610	2573654	41.27	6210	6430	6150	8040	4340	6190	6296.50	38.18	0	-144566	6476	6332	6126	5982	5776	6405	6055	28	1850	100	4330	10	1	27841064	1743	18.63	1.21	12	9.24	336.00	5157.00	6480	20240216	-3.40	2680	20230327	133.58	6480	-3.40	20240216	3450	81.45	20240105	6480	-3.40	20240216	2725	129.72	20230816	8.87	N	123410	100	27 억		10630661	N	N	0	N	00	N
8	20240329	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	100	2	1.62	14168801640	2250300	36.09	6210	6430	6150	8040	4340	6190	6296.41	38.18	0	-177563	6476	6332	6126	5982	5776	6405	6055	28	1850	100	4330	10	1	27841064	1751	18.72	1.22	12	8.08	336.00	5157.00	6480	20240216	-2.93	2680	20230327	134.70	6480	-2.93	20240216	3450	82.32	20240105	6480	-2.93	20240216	2725	130.83	20230816	8.87	N	123410	100	27 억		10630661	N	N	0	N	00	N
9	20240329	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	0	3	0.00	3531217980	567028	9.09	6210	6330	6150	8040	4340	6190	6227.59	38.18	0	-116855	6476	6332	6126	5982	5776	6405	6055	28	1850	100	4330	10	1	27841064	1723	18.42	1.20	12	2.04	336.00	5157.00	6480	20240216	-4.48	2680	20230327	130.97	6480	-4.48	20240216	3450	79.42	20240105	6480	-4.48	20240216	2725	127.16	20230816	8.87	N	123410	100	27 억		10630661	N	N	0	N	00	N
10	20240328	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	420	2	7.28	37104645240	6042052	417.29	6090	6270	5920	7500	4040	5770	6140.95	38.09	0	49302	6223	5996	5813	5586	5403	5905	5495	28	1730	100	4030	10	1	27841064	1723	18.42	1.20	12	21.70	336.00	5157.00	6480	20240216	-4.48	2675	20230323	131.40	6480	-4.48	20240216	3450	79.42	20240105	6480	-4.48	20240216	2725	127.16	20230816	8.69	N	123410	100	27 억		10603902	N	N	1	N	00	N
11	20240328	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	400	2	6.93	35579455700	5794471	400.19	6090	6270	5920	7500	4040	5770	6140.24	38.09	0	62759	6223	5996	5813	5586	5403	5905	5495	28	1730	100	4030	10	1	27841064	1718	18.36	1.20	12	20.81	336.00	5157.00	6480	20240216	-4.78	2675	20230323	130.65	6480	-4.78	20240216	3450	78.84	20240105	6480	-4.78	20240216	2725	126.42	20230816	8.69	N	123410	100	27 억		10603902	N	N	1	N	00	N
12	20240328	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	420	2	7.28	29539283140	4821298	332.98	6090	6270	5920	7500	4040	5770	6126.83	38.09	0	68827	6223	5996	5813	5586	5403	5905	5495	28	1730	100	4030	10	1	27841064	1723	18.42	1.20	12	17.32	336.00	5157.00	6480	20240216	-4.48	2675	20230323	131.40	6480	-4.48	20240216	3450	79.42	20240105	6480	-4.48	20240216	2725	127.16	20230816	8.69	N	123410	100	27 억		10603902	N	N	1	N	00	N
13	20240328	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	340	2	5.89	27198132990	4441562	306.76	6090	6270	5920	7500	4040	5770	6123.55	38.09	0	34571	6223	5996	5813	5586	5403	5905	5495	28	1730	100	4030	10	1	27841064	1701	18.18	1.18	12	15.95	336.00	5157.00	6480	20240216	-5.71	2675	20230323	128.41	6480	-5.71	20240216	3450	77.10	20240105	6480	-5.71	20240216	2725	124.22	20230816	8.69	N	123410	100	27 억		10603902	N	N	1	N	00	N
14	20240328	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	350	2	6.07	21322719240	3487021	240.83	6090	6270	5920	7500	4040	5770	6114.88	38.09	0	69241	6223	5996	5813	5586	5403	5905	5495	28	1730	100	4030	10	1	27841064	1704	18.21	1.19	12	12.52	336.00	5157.00	6480	20240216	-5.56	2675	20230323	128.79	6480	-5.56	20240216	3450	77.39	20240105	6480	-5.56	20240216	2725	124.59	20230816	8.69	N	123410	100	27 억		10603902	N	N	1	N	00	N
15	20240328	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	320	2	5.55	19920109830	3258482	225.05	6090	6270	5920	7500	4040	5770	6113.31	38.09	0	31040	6223	5996	5813	5586	5403	5905	5495	28	1730	100	4030	10	1	27841064	1696	18.12	1.18	12	11.70	336.00	5157.00	6480	20240216	-6.02	2675	20230323	127.66	6480	-6.02	20240216	3450	76.52	20240105	6480	-6.02	20240216	2725	123.49	20230816	8.69	N	123410	100	27 억		10603902	N	N	1	N	00	N
16	20240328	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	350	2	6.07	17229254340	2819654	194.74	6090	6270	5920	7500	4040	5770	6110.41	38.09	0	31097	6223	5996	5813	5586	5403	5905	5495	28	1730	100	4030	10	1	27841064	1704	18.21	1.19	12	10.13	336.00	5157.00	6480	20240216	-5.56	2675	20230323	128.79	6480	-5.56	20240216	3450	77.39	20240105	6480	-5.56	20240216	2725	124.59	20230816	8.69	N	123410	100	27 억		10603902	N	N	1	N	00	N
17	20240328	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	210	2	3.64	2484753480	413323	28.55	6090	6090	5920	7500	4040	5770	6011.65	38.09	0	-91109	6223	5996	5813	5586	5403	5905	5495	28	1730	100	4030	10	1	27841064	1665	17.80	1.16	12	1.48	336.00	5157.00	6480	20240216	-7.72	2675	20230323	123.55	6480	-7.72	20240216	3450	73.33	20240105	6480	-7.72	20240216	2725	119.45	20230816	8.69	N	123410	100	27 억		10603902	N	N	1	N	00	N
18	20240327	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-290	5	-4.79	8384742020	1438234	32.74	6040	6040	5630	7870	4250	6060	5829.34	38.89	0	-225890	6480	6270	5990	5780	5500	6375	5885	28	1810	100	4240	10	1	27841064	1606	17.17	1.12	12	5.17	336.00	5157.00	6480	20240216	-10.96	2675	20230323	115.70	6480	-10.96	20240216	3450	67.25	20240105	6480	-10.96	20240216	2680	115.30	20230327	8.60	N	123410	100	27 억		10827065	N	N	1	N	00	N
19	20240327	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-270	5	-4.46	8139980790	1395872	31.78	6040	6040	5630	7870	4250	6060	5830.78	38.89	0	-211946	6480	6270	5990	5780	5500	6375	5885	28	1810	100	4240	10	1	27841064	1612	17.23	1.12	12	5.01	336.00	5157.00	6480	20240216	-10.65	2675	20230323	116.45	6480	-10.65	20240216	3450	67.83	20240105	6480	-10.65	20240216	2680	116.04	20230327	8.60	N	123410	100	27 억		10827065	N	N	0	N	00	N
20	20240327	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-280	5	-4.62	7515855360	1287760	29.32	6040	6040	5630	7870	4250	6060	5835.65	38.89	0	-196193	6480	6270	5990	5780	5500	6375	5885	28	1810	100	4240	10	1	27841064	1609	17.20	1.12	12	4.63	336.00	5157.00	6480	20240216	-10.80	2675	20230323	116.07	6480	-10.80	20240216	3450	67.54	20240105	6480	-10.80	20240216	2680	115.67	20230327	8.60	N	123410	100	27 억		10827065	N	N	0	N	00	N
21	20240327	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-340	5	-5.61	6914726350	1183669	26.95	6040	6040	5630	7870	4250	6060	5841.00	38.89	0	-185412	6480	6270	5990	5780	5500	6375	5885	28	1810	100	4240	10	1	27841064	1593	17.02	1.11	12	4.25	336.00	5157.00	6480	20240216	-11.73	2675	20230323	113.83	6480	-11.73	20240216	3450	65.80	20240105	6480	-11.73	20240216	2680	113.43	20230327	8.60	N	123410	100	27 억		10827065	N	N	0	N	00	N
22	20240327	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-200	5	-3.30	5147326220	876369	19.95	6040	6040	5800	7870	4250	6060	5872.58	38.89	0	-87570	6480	6270	5990	5780	5500	6375	5885	28	1810	100	4240	10	1	27841064	1631	17.44	1.14	12	3.15	336.00	5157.00	6480	20240216	-9.57	2675	20230323	119.07	6480	-9.57	20240216	3450	69.86	20240105	6480	-9.57	20240216	2680	118.66	20230327	8.60	N	123410	100	27 억		10827065	N	N	0	N	00	N
23	20240327	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-180	5	-2.97	4529770780	771456	17.56	6040	6040	5800	7870	4250	6060	5870.69	38.89	0	-113042	6480	6270	5990	5780	5500	6375	5885	28	1810	100	4240	10	1	27841064	1637	17.50	1.14	12	2.77	336.00	5157.00	6480	20240216	-9.26	2675	20230323	119.81	6480	-9.26	20240216	3450	70.43	20240105	6480	-9.26	20240216	2680	119.40	20230327	8.60	N	123410	100	27 억		10827065	N	N	0	N	00	N
24	20240327	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-240	5	-3.96	3499994580	594817	13.54	6040	6040	5800	7870	4250	6060	5882.91	38.89	0	-111948	6480	6270	5990	5780	5500	6375	5885	28	1810	100	4240	10	1	27841064	1620	17.32	1.13	12	2.14	336.00	5157.00	6480	20240216	-10.19	2675	20230323	117.57	6480	-10.19	20240216	3450	68.70	20240105	6480	-10.19	20240216	2680	117.16	20230327	8.60	N	123410	100	27 억		10827065	N	N	0	N	00	N
25	20240327	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-140	5	-2.31	1294824450	217898	4.96	6040	6040	5860	7870	4250	6060	5940.04	38.89	0	-11574	6480	6270	5990	5780	5500	6375	5885	28	1810	100	4240	10	1	27841064	1648	17.62	1.15	12	0.78	336.00	5157.00	6480	20240216	-8.64	2675	20230323	121.31	6480	-8.64	20240216	3450	71.59	20240105	6480	-8.64	20240216	2680	120.90	20230327	8.60	N	123410	100	27 억		10827065	N	N	0	N	00	N
26	20240326	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	310	2	5.39	26329658390	4357110	468.93	5790	6200	5710	7470	4030	5750	6043.48	38.98	0	-22752	6016	5882	5746	5612	5476	5815	5545	28	1720	100	4020	10	1	27841064	1687	18.04	1.18	12	15.65	336.00	5157.00	6480	20240216	-6.48	2675	20230323	126.54	6480	-6.48	20240216	3450	75.65	20240105	6480	-6.48	20240216	2680	126.12	20230327	8.43	N	123410	100	27 억		10852673	N	N	102	N	00	N
27	20240326	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	290	2	5.04	25358952200	4196696	451.67	5790	6200	5710	7470	4030	5750	6043.23	38.98	0	4701	6016	5882	5746	5612	5476	5815	5545	28	1720	100	4020	10	1	27841064	1682	17.98	1.17	12	15.07	336.00	5157.00	6480	20240216	-6.79	2675	20230323	125.79	6480	-6.79	20240216	3450	75.07	20240105	6480	-6.79	20240216	2680	125.37	20230327	8.43	N	123410	100	27 억		10852673	N	N	102	N	00	N
28	20240326	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	300	2	5.22	23148627900	3831958	412.41	5790	6200	5710	7470	4030	5750	6041.63	38.98	0	21662	6016	5882	5746	5612	5476	5815	5545	28	1720	100	4020	10	1	27841064	1684	18.01	1.17	12	13.76	336.00	5157.00	6480	20240216	-6.64	2675	20230323	126.17	6480	-6.64	20240216	3450	75.36	20240105	6480	-6.64	20240216	2680	125.75	20230327	8.43	N	123410	100	27 억		10852673	N	N	102	N	00	N
29	20240326	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	250	2	4.35	20803868170	3445069	370.77	5790	6200	5710	7470	4030	5750	6039.50	38.98	0	6364	6016	5882	5746	5612	5476	5815	5545	28	1720	100	4020	10	1	27841064	1670	17.86	1.16	12	12.37	336.00	5157.00	6480	20240216	-7.41	2675	20230323	124.30	6480	-7.41	20240216	3450	73.91	20240105	6480	-7.41	20240216	2680	123.88	20230327	8.43	N	123410	100	27 억		10852673	N	N	102	N	00	N
30	20240326	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	230	2	4.00	19497045140	3227317	347.34	5790	6200	5710	7470	4030	5750	6042.08	38.98	0	-27634	6016	5882	5746	5612	5476	5815	5545	28	1720	100	4020	10	1	27841064	1665	17.80	1.16	12	11.59	336.00	5157.00	6480	20240216	-7.72	2675	20230323	123.55	6480	-7.72	20240216	3450	73.33	20240105	6480	-7.72	20240216	2680	123.13	20230327	8.43	N	123410	100	27 억		10852673	N	N	102	N	00	N
31	20240326	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	270	2	4.70	18447064410	3051730	328.44	5790	6200	5710	7470	4030	5750	6045.67	38.98	0	-39945	6016	5882	5746	5612	5476	5815	5545	28	1720	100	4020	10	1	27841064	1676	17.92	1.17	12	10.96	336.00	5157.00	6480	20240216	-7.10	2675	20230323	125.05	6480	-7.10	20240216	3450	74.49	20240105	6480	-7.10	20240216	2680	124.63	20230327	8.43	N	123410	100	27 억		10852673	N	N	102	N	00	N
32	20240326	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	240	2	4.17	11371612580	1890720	203.49	5790	6130	5710	7470	4030	5750	6015.71	38.98	0	-43300	6016	5882	5746	5612	5476	5815	5545	28	1720	100	4020	10	1	27841064	1668	17.83	1.16	12	6.79	336.00	5157.00	6480	20240216	-7.56	2675	20230323	123.93	6480	-7.56	20240216	3450	73.62	20240105	6480	-7.56	20240216	2680	123.51	20230327	8.43	N	123410	100	27 억		10852673	N	N	102	N	00	N
33	20240326	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	40	2	0.70	369892930	64217	6.91	5790	5800	5710	7470	4030	5750	5761.70	38.98	0	-605	6016	5882	5746	5612	5476	5815	5545	28	1720	100	4020	10	1	27841064	1612	17.23	1.12	12	0.23	336.00	5157.00	6480	20240216	-10.65	2675	20230323	116.45	6480	-10.65	20240216	3450	67.83	20240105	6480	-10.65	20240216	2680	116.04	20230327	8.43	N	123410	100	27 억		10852673	N	N	102	N	00	N
34	20240325	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-40	5	-0.69	5213436260	908940	53.00	5830	5880	5610	7520	4060	5790	5735.35	39.42	0	-122407	6076	5932	5746	5602	5416	5840	5510	28	1730	100	4050	10	1	27841064	1601	17.11	1.11	12	3.26	336.00	5157.00	6480	20240216	-11.27	2675	20230323	114.95	6480	-11.27	20240216	3450	66.67	20240105	6480	-11.27	20240216	2680	114.55	20230327	9.01	N	123410	100	27 억		10974583	N	N	102	N	00	N
35	20240325	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-50	5	-0.86	5047123970	880009	51.31	5830	5880	5610	7520	4060	5790	5734.92	39.42	0	-116661	6076	5932	5746	5602	5416	5840	5510	28	1730	100	4050	10	1	27841064	1598	17.08	1.11	12	3.16	336.00	5157.00	6480	20240216	-11.42	2675	20230323	114.58	6480	-11.42	20240216	3450	66.38	20240105	6480	-11.42	20240216	2680	114.18	20230327	9.01	N	123410	100	27 억		10974583	N	N	0	N	00	N
36	20240325	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-100	5	-1.73	4723156570	823348	48.01	5830	5880	5610	7520	4060	5790	5736.12	39.42	0	-108859	6076	5932	5746	5602	5416	5840	5510	28	1730	100	4050	10	1	27841064	1584	16.93	1.10	12	2.96	336.00	5157.00	6480	20240216	-12.19	2675	20230323	112.71	6480	-12.19	20240216	3450	64.93	20240105	6480	-12.19	20240216	2680	112.31	20230327	9.01	N	123410	100	27 억		10974583	N	N	0	N	00	N
37	20240325	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-60	5	-1.04	4431516550	772273	45.03	5830	5880	5610	7520	4060	5790	5737.85	39.42	0	-101385	6076	5932	5746	5602	5416	5840	5510	28	1730	100	4050	10	1	27841064	1595	17.05	1.11	12	2.77	336.00	5157.00	6480	20240216	-11.57	2675	20230323	114.21	6480	-11.57	20240216	3450	66.09	20240105	6480	-11.57	20240216	2680	113.81	20230327	9.01	N	123410	100	27 억		10974583	N	N	0	N	00	N
38	20240325	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-30	5	-0.52	4247341770	740182	43.16	5830	5880	5610	7520	4060	5790	5737.80	39.42	0	-100982	6076	5932	5746	5602	5416	5840	5510	28	1730	100	4050	10	1	27841064	1604	17.14	1.12	12	2.66	336.00	5157.00	6480	20240216	-11.11	2675	20230323	115.33	6480	-11.11	20240216	3450	66.96	20240105	6480	-11.11	20240216	2680	114.93	20230327	9.01	N	123410	100	27 억		10974583	N	N	0	N	00	N
39	20240325	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	0	3	0.00	3840665910	669737	39.05	5830	5880	5610	7520	4060	5790	5734.07	39.42	0	-80796	6076	5932	5746	5602	5416	5840	5510	28	1730	100	4050	10	1	27841064	1612	17.23	1.12	12	2.41	336.00	5157.00	6480	20240216	-10.65	2675	20230323	116.45	6480	-10.65	20240216	3450	67.83	20240105	6480	-10.65	20240216	2680	116.04	20230327	9.01	N	123410	100	27 억		10974583	N	N	0	N	00	N
40	20240325	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	0	3	0.00	3224048380	562974	32.83	5830	5880	5610	7520	4060	5790	5726.11	39.42	0	-88479	6076	5932	5746	5602	5416	5840	5510	28	1730	100	4050	10	1	27841064	1612	17.23	1.12	12	2.02	336.00	5157.00	6480	20240216	-10.65	2675	20230323	116.45	6480	-10.65	20240216	3450	67.83	20240105	6480	-10.65	20240216	2680	116.04	20230327	9.01	N	123410	100	27 억		10974583	N	N	0	N	00	N
41	20240325	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-60	5	-1.04	1068237260	184521	10.76	5830	5880	5700	7520	4060	5790	5789.22	39.42	0	-73348	6076	5932	5746	5602	5416	5840	5510	28	1730	100	4050	10	1	27841064	1595	17.05	1.11	12	0.66	336.00	5157.00	6480	20240216	-11.57	2675	20230323	114.21	6480	-11.57	20240216	3450	66.09	20240105	6480	-11.57	20240216	2680	113.81	20230327	9.01	N	123410	100	27 억		10974583	N	N	0	N	00	N
42	20240322	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	90	2	1.58	9656549240	1673207	57.68	5820	5890	5560	7410	3990	5700	5771.20	39.83	0	-144023	6080	5890	5710	5520	5340	5800	5430	28	1710	100	3990	10	1	27841064	1612	17.23	1.12	12	6.01	336.00	5157.00	6480	20240216	-10.65	2675	20230323	116.45	6480	-10.65	20240216	3450	67.83	20240105	6480	-10.65	20240216	2675	116.45	20230323	9.22	N	123410	100	27 억		11088145	N	N	0	N	00	N
43	20240322	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	150	2	2.63	8910545840	1544786	53.25	5820	5890	5560	7410	3990	5700	5768.14	39.83	0	-132051	6080	5890	5710	5520	5340	5800	5430	28	1710	100	3990	10	1	27841064	1629	17.41	1.13	12	5.55	336.00	5157.00	6480	20240216	-9.72	2675	20230323	118.69	6480	-9.72	20240216	3450	69.57	20240105	6480	-9.72	20240216	2675	118.69	20230323	9.22	N	123410	100	27 억		11088145	N	N	0	N	00	N
44	20240322	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	120	2	2.11	6349049850	1106449	38.14	5820	5870	5560	7410	3990	5700	5738.22	39.83	0	-161871	6080	5890	5710	5520	5340	5800	5430	28	1710	100	3990	10	1	27841064	1620	17.32	1.13	12	3.97	336.00	5157.00	6480	20240216	-10.19	2675	20230323	117.57	6480	-10.19	20240216	3450	68.70	20240105	6480	-10.19	20240216	2675	117.57	20230323	9.22	N	123410	100	27 억		11088145	N	N	0	N	00	N
45	20240322	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	20	2	0.35	4746678400	830490	28.63	5820	5860	5560	7410	3990	5700	5715.52	39.83	0	-169465	6080	5890	5710	5520	5340	5800	5430	28	1710	100	3990	10	1	27841064	1593	17.02	1.11	12	2.98	336.00	5157.00	6480	20240216	-11.73	2675	20230323	113.83	6480	-11.73	20240216	3450	65.80	20240105	6480	-11.73	20240216	2675	113.83	20230323	9.22	N	123410	100	27 억		11088145	N	N	0	N	00	N
46	20240322	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	50	2	0.88	4270798170	747414	25.77	5820	5860	5560	7410	3990	5700	5714.10	39.83	0	-157720	6080	5890	5710	5520	5340	5800	5430	28	1710	100	3990	10	1	27841064	1601	17.11	1.11	12	2.68	336.00	5157.00	6480	20240216	-11.27	2675	20230323	114.95	6480	-11.27	20240216	3450	66.67	20240105	6480	-11.27	20240216	2675	114.95	20230323	9.22	N	123410	100	27 억		11088145	N	N	0	N	00	N
47	20240322	110825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	30	2	0.53	3818933950	668317	23.04	5820	5860	5560	7410	3990	5700	5714.26	39.83	0	-156321	6080	5890	5710	5520	5340	5800	5430	28	1710	100	3990	10	1	27841064	1595	17.05	1.11	12	2.40	336.00	5157.00	6480	20240216	-11.57	2675	20230323	114.21	6480	-11.57	20240216	3450	66.09	20240105	6480	-11.57	20240216	2675	114.21	20230323	9.22	N	123410	100	27 억		11088145	N	N	0	N	00	N
48	20240322	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	20	2	0.35	3227208660	564727	19.47	5820	5860	5560	7410	3990	5700	5714.63	39.83	0	-138669	6080	5890	5710	5520	5340	5800	5430	28	1710	100	3990	10	1	27841064	1593	17.02	1.11	12	2.03	336.00	5157.00	6480	20240216	-11.73	2675	20230323	113.83	6480	-11.73	20240216	3450	65.80	20240105	6480	-11.73	20240216	2675	113.83	20230323	9.22	N	123410	100	27 억		11088145	N	N	0	N	00	N
49	20240322	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-50	5	-0.88	911789140	159029	5.48	5820	5820	5650	7410	3990	5700	5733.48	39.83	0	-66483	6080	5890	5710	5520	5340	5800	5430	28	1710	100	3990	10	1	27841064	1573	16.82	1.10	12	0.57	336.00	5157.00	6480	20240216	-12.81	2675	20230323	111.21	6480	-12.81	20240216	3450	63.77	20240105	6480	-12.81	20240216	2675	111.21	20230323	9.22	N	123410	100	27 억		11088145	N	N	0	N	00	N
50	20240321	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	100	2	1.79	16489380220	2865094	103.46	5770	5900	5530	7280	3920	5600	5755.34	38.86	0	295974	6013	5806	5553	5346	5093	5910	5450	28	1680	100	3920	10	1	27841064	1587	16.96	1.11	12	10.29	336.00	5157.00	6480	20240216	-12.04	2675	20230323	113.08	6480	-12.04	20240216	3450	65.22	20240105	6480	-12.04	20240216	2675	113.08	20230323	8.93	N	123410	100	27 억		10819916	N	N	0	N	00	N
51	20240321	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	60	2	1.07	16130168010	2801886	101.18	5770	5900	5530	7280	3920	5600	5756.90	38.86	0	290680	6013	5806	5553	5346	5093	5910	5450	28	1680	100	3920	10	1	27841064	1576	16.85	1.10	12	10.06	336.00	5157.00	6480	20240216	-12.65	2675	20230323	111.59	6480	-12.65	20240216	3450	64.06	20240105	6480	-12.65	20240216	2675	111.59	20230323	8.93	N	123410	100	27 억		10819916	N	N	0	N	00	N
52	20240321	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	100	2	1.79	14477225660	2511454	90.69	5770	5900	5530	7280	3920	5600	5764.48	38.86	0	278075	6013	5806	5553	5346	5093	5910	5450	28	1680	100	3920	10	1	27841064	1587	16.96	1.11	12	9.02	336.00	5157.00	6480	20240216	-12.04	2675	20230323	113.08	6480	-12.04	20240216	3450	65.22	20240105	6480	-12.04	20240216	2675	113.08	20230323	8.93	N	123410	100	27 억		10819916	N	N	0	N	00	N
53	20240321	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	220	2	3.93	12637125940	2191970	79.15	5770	5900	5530	7280	3920	5600	5765.19	38.86	0	279818	6013	5806	5553	5346	5093	5910	5450	28	1680	100	3920	10	1	27841064	1620	17.32	1.13	12	7.87	336.00	5157.00	6480	20240216	-10.19	2675	20230323	117.57	6480	-10.19	20240216	3450	68.70	20240105	6480	-10.19	20240216	2675	117.57	20230323	8.93	N	123410	100	27 억		10819916	N	N	0	N	00	N
54	20240321	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	270	2	4.82	11199193300	1946447	70.29	5770	5900	5530	7280	3920	5600	5753.66	38.86	0	205921	6013	5806	5553	5346	5093	5910	5450	28	1680	100	3920	10	1	27841064	1634	17.47	1.14	12	6.99	336.00	5157.00	6480	20240216	-9.41	2675	20230323	119.44	6480	-9.41	20240216	3450	70.14	20240105	6480	-9.41	20240216	2675	119.44	20230323	8.93	N	123410	100	27 억		10819916	N	N	0	N	00	N
55	20240321	110816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	180	2	3.21	8932186920	1558465	56.28	5770	5860	5530	7280	3920	5600	5731.40	38.86	0	133859	6013	5806	5553	5346	5093	5910	5450	28	1680	100	3920	10	1	27841064	1609	17.20	1.12	12	5.60	336.00	5157.00	6480	20240216	-10.80	2675	20230323	116.07	6480	-10.80	20240216	3450	67.54	20240105	6480	-10.80	20240216	2675	116.07	20230323	8.93	N	123410	100	27 억		10819916	N	N	0	N	00	N
56	20240321	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	100	2	1.79	4477513480	789876	28.52	5770	5780	5530	7280	3920	5600	5668.63	38.86	0	48983	6013	5806	5553	5346	5093	5910	5450	28	1680	100	3920	10	1	27841064	1587	16.96	1.11	12	2.84	336.00	5157.00	6480	20240216	-12.04	2675	20230323	113.08	6480	-12.04	20240216	3450	65.22	20240105	6480	-12.04	20240216	2675	113.08	20230323	8.93	N	123410	100	27 억		10819916	N	N	0	N	00	N
57	20240321	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	0	3	0.00	1504381380	264587	9.55	5770	5780	5560	7280	3920	5600	5685.77	38.86	0	-28430	6013	5806	5553	5346	5093	5910	5450	28	1680	100	3920	10	1	27841064	1559	16.67	1.09	12	0.95	336.00	5157.00	6480	20240216	-13.58	2675	20230323	109.35	6480	-13.58	20240216	3450	62.32	20240105	6480	-13.58	20240216	2675	109.35	20230323	8.93	N	123410	100	27 억		10819916	N	N	0	N	00	N
58	20240320	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	330	2	6.26	15143242140	2715091	237.88	5340	5760	5300	6850	3690	5270	5577.41	38.01	0	240178	5650	5460	5330	5140	5010	5395	5075	28	1580	100	3680	10	1	27841064	1559	16.67	1.09	12	9.75	336.00	5157.00	6480	20240216	-13.58	2675	20230323	109.35	6480	-13.58	20240216	3450	62.32	20240105	6480	-13.58	20240216	2675	109.35	20230323	8.82	N	123410	100	27 억		10583346	N	N	0	N	00	N
59	20240320	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	280	2	5.31	14485005030	2597195	227.55	5340	5760	5300	6850	3690	5270	5577.18	38.01	0	212605	5650	5460	5330	5140	5010	5395	5075	28	1580	100	3680	10	1	27841064	1545	16.52	1.08	12	9.33	336.00	5157.00	6480	20240216	-14.35	2675	20230323	107.48	6480	-14.35	20240216	3450	60.87	20240105	6480	-14.35	20240216	2675	107.48	20230323	8.82	N	123410	100	27 억		10583346	N	N	0	N	00	N
60	20240320	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	300	2	5.69	13405323320	2403132	210.55	5340	5760	5300	6850	3690	5270	5578.28	38.01	0	185904	5650	5460	5330	5140	5010	5395	5075	28	1580	100	3680	10	1	27841064	1551	16.58	1.08	12	8.63	336.00	5157.00	6480	20240216	-14.04	2675	20230323	108.22	6480	-14.04	20240216	3450	61.45	20240105	6480	-14.04	20240216	2675	108.22	20230323	8.82	N	123410	100	27 억		10583346	N	N	0	N	00	N
61	20240320	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	230	2	4.36	12731886620	2280710	199.83	5340	5760	5300	6850	3690	5270	5582.43	38.01	0	160353	5650	5460	5330	5140	5010	5395	5075	28	1580	100	3680	10	1	27841064	1531	16.37	1.07	12	8.19	336.00	5157.00	6480	20240216	-15.12	2675	20230323	105.61	6480	-15.12	20240216	3450	59.42	20240105	6480	-15.12	20240216	2675	105.61	20230323	8.82	N	123410	100	27 억		10583346	N	N	0	N	00	N
62	20240320	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	230	2	4.36	12264303630	2195963	192.40	5340	5760	5300	6850	3690	5270	5584.94	38.01	0	155127	5650	5460	5330	5140	5010	5395	5075	28	1580	100	3680	10	1	27841064	1531	16.37	1.07	12	7.89	336.00	5157.00	6480	20240216	-15.12	2675	20230323	105.61	6480	-15.12	20240216	3450	59.42	20240105	6480	-15.12	20240216	2675	105.61	20230323	8.82	N	123410	100	27 억		10583346	N	N	0	N	00	N
63	20240320	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	270	2	5.12	11201823680	2002723	175.47	5340	5760	5300	6850	3690	5270	5593.31	38.01	0	184216	5650	5460	5330	5140	5010	5395	5075	28	1580	100	3680	10	1	27841064	1542	16.49	1.07	12	7.19	336.00	5157.00	6480	20240216	-14.51	2675	20230323	107.10	6480	-14.51	20240216	3450	60.58	20240105	6480	-14.51	20240216	2675	107.10	20230323	8.82	N	123410	100	27 억		10583346	N	N	0	N	00	N
64	20240320	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	360	2	6.83	9599626500	1714179	150.19	5340	5760	5300	6850	3690	5270	5600.14	38.01	0	190599	5650	5460	5330	5140	5010	5395	5075	28	1580	100	3680	10	1	27841064	1567	16.76	1.09	12	6.16	336.00	5157.00	6480	20240216	-13.12	2675	20230323	110.47	6480	-13.12	20240216	3450	63.19	20240105	6480	-13.12	20240216	2675	110.47	20230323	8.82	N	123410	100	27 억		10583346	N	N	0	N	00	N
65	20240320	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	330	2	6.26	1944510330	352625	30.90	5340	5640	5300	6850	3690	5270	5514.43	38.01	0	75803	5650	5460	5330	5140	5010	5395	5075	28	1580	100	3680	10	1	27841064	1559	16.67	1.09	12	1.27	336.00	5157.00	6480	20240216	-13.58	2675	20230323	109.35	6480	-13.58	20240216	3450	62.32	20240105	6480	-13.58	20240216	2675	109.35	20230323	8.82	N	123410	100	27 억		10583346	N	N	0	N	00	N
66	20240319	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-280	5	-5.05	6012969010	1133657	27.89	5480	5520	5200	7210	3890	5550	5303.94	38.62	0	-211423	6130	5840	5490	5200	4850	5985	5345	28	1660	100	3880	10	1	27841064	1467	15.68	1.02	12	4.07	336.00	5157.00	6480	20240216	-18.67	2655	20230314	98.49	6480	-18.67	20240216	3450	52.75	20240105	6480	-18.67	20240216	2675	97.01	20230323	8.70	N	123410	100	27 억		10751913	N	N	0	N	00	N
67	20240319	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-300	5	-5.41	5707262120	1075414	26.46	5480	5520	5200	7210	3890	5550	5306.82	38.62	0	-195294	6130	5840	5490	5200	4850	5985	5345	28	1660	100	3880	10	1	27841064	1462	15.62	1.02	12	3.86	336.00	5157.00	6480	20240216	-18.98	2655	20230314	97.74	6480	-18.98	20240216	3450	52.17	20240105	6480	-18.98	20240216	2675	96.26	20230323	8.70	N	123410	100	27 억		10751913	N	N	0	N	00	N
68	20240319	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-290	5	-5.23	5306006640	998898	24.58	5480	5520	5200	7210	3890	5550	5311.63	38.62	0	-176316	6130	5840	5490	5200	4850	5985	5345	28	1660	100	3880	10	1	27841064	1464	15.65	1.02	12	3.59	336.00	5157.00	6480	20240216	-18.83	2655	20230314	98.12	6480	-18.83	20240216	3450	52.46	20240105	6480	-18.83	20240216	2675	96.64	20230323	8.70	N	123410	100	27 억		10751913	N	N	0	N	00	N
69	20240319	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	-340	5	-6.13	4960774460	933124	22.96	5480	5520	5200	7210	3890	5550	5316.07	38.62	0	-154430	6130	5840	5490	5200	4850	5985	5345	28	1660	100	3880	10	1	27841064	1451	15.51	1.01	12	3.35	336.00	5157.00	6480	20240216	-19.60	2655	20230314	96.23	6480	-19.60	20240216	3450	51.01	20240105	6480	-19.60	20240216	2675	94.77	20230323	8.70	N	123410	100	27 억		10751913	N	N	0	N	00	N
70	20240319	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-330	5	-5.95	4300048220	806525	19.84	5480	5520	5200	7210	3890	5550	5331.32	38.62	0	-114224	6130	5840	5490	5200	4850	5985	5345	28	1660	100	3880	10	1	27841064	1453	15.54	1.01	12	2.90	336.00	5157.00	6480	20240216	-19.44	2655	20230314	96.61	6480	-19.44	20240216	3450	51.30	20240105	6480	-19.44	20240216	2675	95.14	20230323	8.70	N	123410	100	27 억		10751913	N	N	0	N	00	N
71	20240319	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-290	5	-5.23	3679678010	688337	16.94	5480	5520	5200	7210	3890	5550	5345.47	38.62	0	-67991	6130	5840	5490	5200	4850	5985	5345	28	1660	100	3880	10	1	27841064	1464	15.65	1.02	12	2.47	336.00	5157.00	6480	20240216	-18.83	2655	20230314	98.12	6480	-18.83	20240216	3450	52.46	20240105	6480	-18.83	20240216	2675	96.64	20230323	8.70	N	123410	100	27 억		10751913	N	N	0	N	00	N
72	20240319	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-250	5	-4.50	2675364290	496749	12.22	5480	5520	5280	7210	3890	5550	5385.43	38.62	0	-16579	6130	5840	5490	5200	4850	5985	5345	28	1660	100	3880	10	1	27841064	1476	15.77	1.03	12	1.78	336.00	5157.00	6480	20240216	-18.21	2655	20230314	99.62	6480	-18.21	20240216	3450	53.62	20240105	6480	-18.21	20240216	2675	98.13	20230323	8.70	N	123410	100	27 억		10751913	N	N	0	N	00	N
73	20240319	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-100	5	-1.80	694866040	127254	3.13	5480	5520	5410	7210	3890	5550	5459.79	38.62	0	8040	6130	5840	5490	5200	4850	5985	5345	28	1660	100	3880	10	1	27841064	1517	16.22	1.06	12	0.46	336.00	5157.00	6480	20240216	-15.90	2655	20230314	105.27	6480	-15.90	20240216	3450	57.97	20240105	6480	-15.90	20240216	2675	103.74	20230323	8.70	N	123410	100	27 억		10751913	N	N	0	N	00	N
74	20240318	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	410	2	7.98	22300543370	4024270	172.26	5140	5780	5140	6680	3600	5140	5541.61	36.53	0	621251	5600	5370	5240	5010	4880	5305	4945	28	1540	100	3590	10	1	27841064	1545	16.52	1.08	12	14.45	336.00	5157.00	6480	20240216	-14.35	2655	20230314	109.04	6480	-14.35	20240216	3450	60.87	20240105	6480	-14.35	20240216	2675	107.48	20230323	8.35	N	123410	100	27 억		10170326	N	N	0	N	00	N
75	20240318	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	430	2	8.37	21211852350	3828012	163.86	5140	5780	5140	6680	3600	5140	5541.34	36.53	0	567609	5600	5370	5240	5010	4880	5305	4945	28	1540	100	3590	10	1	27841064	1551	16.58	1.08	12	13.75	336.00	5157.00	6480	20240216	-14.04	2655	20230314	109.79	6480	-14.04	20240216	3450	61.45	20240105	6480	-14.04	20240216	2675	108.22	20230323	8.35	N	123410	100	27 억		10170326	N	N	0	N	00	N
76	20240318	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	550	2	10.70	18117191450	3274841	140.18	5140	5780	5140	6680	3600	5140	5532.38	36.53	0	406467	5600	5370	5240	5010	4880	5305	4945	28	1540	100	3590	10	1	27841064	1584	16.93	1.10	12	11.76	336.00	5157.00	6480	20240216	-12.19	2655	20230314	114.31	6480	-12.19	20240216	3450	64.93	20240105	6480	-12.19	20240216	2675	112.71	20230323	8.35	N	123410	100	27 억		10170326	N	N	0	N	00	N
77	20240318	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	210	2	4.09	5759492610	1083045	46.36	5140	5440	5140	6680	3600	5140	5318.06	36.53	0	205201	5600	5370	5240	5010	4880	5305	4945	28	1540	100	3590	10	1	27841064	1489	15.92	1.04	12	3.89	336.00	5157.00	6480	20240216	-17.44	2655	20230314	101.51	6480	-17.44	20240216	3450	55.07	20240105	6480	-17.44	20240216	2675	100.00	20230323	8.35	N	123410	100	27 억		10170326	N	N	0	N	00	N
78	20240318	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	190	2	3.70	5350347650	1006836	43.10	5140	5440	5140	6680	3600	5140	5314.23	36.53	0	194091	5600	5370	5240	5010	4880	5305	4945	28	1540	100	3590	10	1	27841064	1484	15.86	1.03	12	3.62	336.00	5157.00	6480	20240216	-17.75	2655	20230314	100.75	6480	-17.75	20240216	3450	54.49	20240105	6480	-17.75	20240216	2675	99.25	20230323	8.35	N	123410	100	27 억		10170326	N	N	0	N	00	N
79	20240318	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	250	2	4.86	4709650520	887528	37.99	5140	5440	5140	6680	3600	5140	5306.70	36.53	0	193053	5600	5370	5240	5010	4880	5305	4945	28	1540	100	3590	10	1	27841064	1501	16.04	1.05	12	3.19	336.00	5157.00	6480	20240216	-16.82	2655	20230314	103.01	6480	-16.82	20240216	3450	56.23	20240105	6480	-16.82	20240216	2675	101.50	20230323	8.35	N	123410	100	27 억		10170326	N	N	0	N	00	N
80	20240318	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	180	2	3.50	3071630880	581890	24.91	5140	5370	5140	6680	3600	5140	5279.00	36.53	0	174913	5600	5370	5240	5010	4880	5305	4945	28	1540	100	3590	10	1	27841064	1481	15.83	1.03	12	2.09	336.00	5157.00	6480	20240216	-17.90	2655	20230314	100.38	6480	-17.90	20240216	3450	54.20	20240105	6480	-17.90	20240216	2675	98.88	20230323	8.35	N	123410	100	27 억		10170326	N	N	0	N	00	N
81	20240318	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	90	2	1.75	496680570	95720	4.10	5140	5240	5140	6680	3600	5140	5189.50	36.53	0	29026	5600	5370	5240	5010	4880	5305	4945	28	1540	100	3590	10	1	27841064	1456	15.57	1.01	12	0.34	336.00	5157.00	6480	20240216	-19.29	2655	20230314	96.99	6480	-19.29	20240216	3450	51.59	20240105	6480	-19.29	20240216	2675	95.51	20230323	8.35	N	123410	100	27 억		10170326	N	N	0	N	00	N
82	20240315	160756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-400	5	-7.22	12063977490	2310906	14.70	5460	5470	5110	7200	3880	5540	5220.46	37.99	0	-399160	6520	6030	5540	5050	4560	6275	5295	28	1660	100	3870	10	1	27841064	1431	15.30	1.00	12	8.30	336.00	5157.00	6480	20240216	-20.68	2655	20230314	93.60	6480	-20.68	20240216	3450	48.99	20240105	6480	-20.68	20240216	2675	92.15	20230323	8.34	N	123410	100	27 억		10576464	N	N	0	N	00	N
83	20240315	150730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-400	5	-7.22	11690660660	2238342	14.24	5460	5470	5110	7200	3880	5540	5222.75	37.99	0	-394662	6520	6030	5540	5050	4560	6275	5295	28	1660	100	3870	10	1	27841064	1431	15.30	1.00	12	8.04	336.00	5157.00	6480	20240216	-20.68	2655	20230314	93.60	6480	-20.68	20240216	3450	48.99	20240105	6480	-20.68	20240216	2675	92.15	20230323	8.34	N	123410	100	27 억		10576464	N	N	0	N	00	N
84	20240315	140716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-420	5	-7.58	11017013030	2107378	13.41	5460	5470	5110	7200	3880	5540	5227.66	37.99	0	-386527	6520	6030	5540	5050	4560	6275	5295	28	1660	100	3870	10	1	27841064	1425	15.24	0.99	12	7.57	336.00	5157.00	6480	20240216	-20.99	2655	20230314	92.84	6480	-20.99	20240216	3450	48.41	20240105	6480	-20.99	20240216	2675	91.40	20230323	8.34	N	123410	100	27 억		10576464	N	N	0	N	00	N
85	20240315	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-410	5	-7.40	9894920660	1889475	12.02	5460	5470	5110	7200	3880	5540	5236.68	37.99	0	-346522	6520	6030	5540	5050	4560	6275	5295	28	1660	100	3870	10	1	27841064	1428	15.27	0.99	12	6.79	336.00	5157.00	6480	20240216	-20.83	2655	20230314	93.22	6480	-20.83	20240216	3450	48.70	20240105	6480	-20.83	20240216	2675	91.78	20230323	8.34	N	123410	100	27 억		10576464	N	N	0	N	00	N
86	20240315	120757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-390	5	-7.04	8860307300	1687909	10.74	5460	5470	5120	7200	3880	5540	5249.08	37.99	0	-300133	6520	6030	5540	5050	4560	6275	5295	28	1660	100	3870	10	1	27841064	1434	15.33	1.00	12	6.06	336.00	5157.00	6480	20240216	-20.52	2655	20230314	93.97	6480	-20.52	20240216	3450	49.28	20240105	6480	-20.52	20240216	2675	92.52	20230323	8.34	N	123410	100	27 억		10576464	N	N	0	N	00	N
87	20240315	110754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-340	5	-6.14	7471936380	1419295	9.03	5460	5470	5160	7200	3880	5540	5264.31	37.99	0	-257903	6520	6030	5540	5050	4560	6275	5295	28	1660	100	3870	10	1	27841064	1448	15.48	1.01	12	5.10	336.00	5157.00	6480	20240216	-19.75	2655	20230314	95.86	6480	-19.75	20240216	3450	50.72	20240105	6480	-19.75	20240216	2675	94.39	20230323	8.34	N	123410	100	27 억		10576464	N	N	0	N	00	N
88	20240315	100756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-340	5	-6.14	5931389460	1123577	7.15	5460	5470	5160	7200	3880	5540	5278.75	37.99	0	-207876	6520	6030	5540	5050	4560	6275	5295	28	1660	100	3870	10	1	27841064	1448	15.48	1.01	12	4.04	336.00	5157.00	6480	20240216	-19.75	2655	20230314	95.86	6480	-19.75	20240216	3450	50.72	20240105	6480	-19.75	20240216	2675	94.39	20230323	8.34	N	123410	100	27 억		10576464	N	N	0	N	00	N
89	20240315	090801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	-220	5	-3.97	2063456210	383901	2.44	5460	5470	5290	7200	3880	5540	5374.47	37.99	0	-60864	6520	6030	5540	5050	4560	6275	5295	28	1660	100	3870	10	1	27841064	1481	15.83	1.03	12	1.38	336.00	5157.00	6480	20240216	-17.90	2655	20230314	100.38	6480	-17.90	20240216	3450	54.20	20240105	6480	-17.90	20240216	2675	98.88	20230323	8.34	N	123410	100	27 억		10576464	N	N	0	N	00	N
90	20240314	160749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	360	2	6.95	89688423520	15604766	1860.46	5240	6030	5050	6730	3630	5180	5747.73	37.82	0	64783	5366	5272	5166	5072	4966	5220	5020	28	1550	100	3620	10	1	27841064	1542	16.49	1.07	12	56.05	336.00	5157.00	6480	20240216	-14.51	2655	20230314	108.66	6480	-14.51	20240216	3450	60.58	20240105	6480	-14.51	20240216	2655	108.66	20230314	8.09	N	123410	100	27 억		10528560	N	N	0	N	00	N
91	20240314	150753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	330	2	6.37	88184624570	15332528	1828.01	5240	6030	5050	6730	3630	5180	5751.48	37.82	0	55726	5366	5272	5166	5072	4966	5220	5020	28	1550	100	3620	10	1	27841064	1534	16.40	1.07	12	55.07	336.00	5157.00	6480	20240216	-14.97	2655	20230314	107.53	6480	-14.97	20240216	3450	59.71	20240105	6480	-14.97	20240216	2655	107.53	20230314	8.09	N	123410	100	27 억		10528560	N	N	0	N	00	N
92	20240314	140752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5640	460	2	8.88	77975771190	13506221	1610.27	5240	6030	5050	6730	3630	5180	5773.32	37.82	0	-23068	5366	5272	5166	5072	4966	5220	5020	28	1550	100	3620	10	1	27841064	1570	16.79	1.09	12	48.51	336.00	5157.00	6480	20240216	-12.96	2655	20230314	112.43	6480	-12.96	20240216	3450	63.48	20240105	6480	-12.96	20240216	2655	112.43	20230314	8.09	N	123410	100	27 억		10528560	N	N	0	N	00	N
93	20240314	130748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5910	730	2	14.09	59908736200	10369308	1236.27	5240	6030	5050	6730	3630	5180	5777.51	37.82	0	62039	5366	5272	5166	5072	4966	5220	5020	28	1550	100	3620	10	1	27841064	1645	17.59	1.15	12	37.24	336.00	5157.00	6480	20240216	-8.80	2655	20230314	122.60	6480	-8.80	20240216	3450	71.30	20240105	6480	-8.80	20240216	2655	122.60	20230314	8.09	N	123410	100	27 억		10528560	N	N	0	N	00	N
94	20240314	120749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5760	580	2	11.20	16030102410	2909314	346.86	5240	5760	5050	6730	3630	5180	5509.93	37.82	0	198698	5366	5272	5166	5072	4966	5220	5020	28	1550	100	3620	10	1	27841064	1604	17.14	1.12	12	10.45	336.00	5157.00	6480	20240216	-11.11	2655	20230314	116.95	6480	-11.11	20240216	3450	66.96	20240105	6480	-11.11	20240216	2655	116.95	20230314	8.09	N	123410	100	27 억		10528560	Y	N	0	N	00	N
95	20240314	110750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5620	440	2	8.49	9530827420	1759788	209.81	5240	5640	5050	6730	3630	5180	5415.90	37.82	0	61646	5366	5272	5166	5072	4966	5220	5020	28	1550	100	3620	10	1	27841064	1565	16.73	1.09	12	6.32	336.00	5157.00	6480	20240216	-13.27	2655	20230314	111.68	6480	-13.27	20240216	3450	62.90	20240105	6480	-13.27	20240216	2655	111.68	20230314	8.09	N	123410	100	27 억		10528560	N	N	0	N	00	N
96	20240314	100755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	230	2	4.44	3004227380	573803	68.41	5240	5420	5050	6730	3630	5180	5235.65	37.82	0	18622	5366	5272	5166	5072	4966	5220	5020	28	1550	100	3620	10	1	27841064	1506	16.10	1.05	12	2.06	336.00	5157.00	6480	20240216	-16.51	2655	20230314	103.77	6480	-16.51	20240216	3450	56.81	20240105	6480	-16.51	20240216	2655	103.77	20230314	8.09	N	123410	100	27 억		10528560	N	N	0	N	00	N
97	20240314	090752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-30	5	-0.58	323944420	62558	7.46	5240	5240	5100	6730	3630	5180	5178.30	37.82	0	-16023	5366	5272	5166	5072	4966	5220	5020	28	1550	100	3620	10	1	27841064	1434	15.33	1.00	12	0.22	336.00	5157.00	6480	20240216	-20.52	2655	20230314	93.97	6480	-20.52	20240216	3450	49.28	20240105	6480	-20.52	20240216	2655	93.97	20230314	8.09	N	123410	100	27 억		10528560	N	N	0	N	00	N
98	20240313	160742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	0	3	0.00	4303028230	833388	61.39	5260	5260	5060	6730	3630	5180	5163.27	37.77	0	-17199	5493	5336	5223	5066	4953	5280	5010	28	1550	100	3620	10	1	27841064	1442	15.42	1.00	12	2.99	336.00	5157.00	6480	20240216	-20.06	2655	20230314	95.10	6480	-20.06	20240216	3450	50.14	20240105	6480	-20.06	20240216	2655	95.10	20230314	7.87	N	123410	100	27 억		10516832	N	N	0	N	00	N
99	20240313	150743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	20	2	0.39	4041530210	783034	57.68	5260	5260	5060	6730	3630	5180	5161.37	37.77	0	-10004	5493	5336	5223	5066	4953	5280	5010	28	1550	100	3620	10	1	27841064	1448	15.48	1.01	12	2.81	336.00	5157.00	6480	20240216	-19.75	2655	20230314	95.86	6480	-19.75	20240216	3450	50.72	20240105	6480	-19.75	20240216	2655	95.86	20230314	7.87	N	123410	100	27 억		10516832	N	N	0	N	00	N
100	20240313	140748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-60	5	-1.16	3148393800	611063	45.01	5260	5260	5060	6730	3630	5180	5152.31	37.77	0	40419	5493	5336	5223	5066	4953	5280	5010	28	1550	100	3620	10	1	27841064	1425	15.24	0.99	12	2.19	336.00	5157.00	6480	20240216	-20.99	2655	20230314	92.84	6480	-20.99	20240216	3450	48.41	20240105	6480	-20.99	20240216	2655	92.84	20230314	7.87	N	123410	100	27 억		10516832	N	N	0	N	00	N
101	20240313	130750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-40	5	-0.77	2753141480	533495	39.30	5260	5260	5070	6730	3630	5180	5160.57	37.77	0	38565	5493	5336	5223	5066	4953	5280	5010	28	1550	100	3620	10	1	27841064	1431	15.30	1.00	12	1.92	336.00	5157.00	6480	20240216	-20.68	2655	20230314	93.60	6480	-20.68	20240216	3450	48.99	20240105	6480	-20.68	20240216	2655	93.60	20230314	7.87	N	123410	100	27 억		10516832	N	N	0	N	00	N
102	20240313	120745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-80	5	-1.54	2398600780	464196	34.19	5260	5260	5070	6730	3630	5180	5167.21	37.77	0	26296	5493	5336	5223	5066	4953	5280	5010	28	1550	100	3620	10	1	27841064	1420	15.18	0.99	12	1.67	336.00	5157.00	6480	20240216	-21.30	2655	20230314	92.09	6480	-21.30	20240216	3450	47.83	20240105	6480	-21.30	20240216	2655	92.09	20230314	7.87	N	123410	100	27 억		10516832	N	N	0	N	00	N
103	20240313	110743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-40	5	-0.77	1864677360	359478	26.48	5260	5260	5100	6730	3630	5180	5187.19	37.77	0	14246	5493	5336	5223	5066	4953	5280	5010	28	1550	100	3620	10	1	27841064	1431	15.30	1.00	12	1.29	336.00	5157.00	6480	20240216	-20.68	2655	20230314	93.60	6480	-20.68	20240216	3450	48.99	20240105	6480	-20.68	20240216	2655	93.60	20230314	7.87	N	123410	100	27 억		10516832	N	N	0	N	00	N
104	20240313	100740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	70	2	1.35	1104551250	211865	15.61	5260	5260	5170	6730	3630	5180	5213.51	37.77	0	1370	5493	5336	5223	5066	4953	5280	5010	28	1550	100	3620	10	1	27841064	1462	15.62	1.02	12	0.76	336.00	5157.00	6480	20240216	-18.98	2655	20230314	97.74	6480	-18.98	20240216	3450	52.17	20240105	6480	-18.98	20240216	2655	97.74	20230314	7.87	N	123410	100	27 억		10516832	N	N	0	N	00	N
105	20240313	090746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	60	2	1.16	222960190	42662	3.14	5260	5260	5170	6730	3630	5180	5226.51	37.77	0	-2064	5493	5336	5223	5066	4953	5280	5010	28	1550	100	3620	10	1	27841064	1459	15.60	1.02	12	0.15	336.00	5157.00	6480	20240216	-19.14	2655	20230314	97.36	6480	-19.14	20240216	3450	51.88	20240105	6480	-19.14	20240216	2655	97.36	20230314	7.87	N	123410	100	27 억		10516832	N	N	0	N	00	N
106	20240312	160734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-140	5	-2.63	7005577890	1347324	87.87	5330	5380	5110	6910	3730	5320	5199.66	38.02	0	-71061	5633	5476	5363	5206	5093	5420	5150	28	1590	100	3720	10	1	27841064	1442	15.42	1.00	12	4.84	336.00	5157.00	6480	20240216	-20.06	2655	20230314	95.10	6480	-20.06	20240216	3450	50.14	20240105	6480	-20.06	20240216	2655	95.10	20230314	8.11	N	123410	100	27 억		10586457	N	N	0	N	00	N
107	20240312	150733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	-130	5	-2.44	6393022470	1229337	80.18	5330	5380	5110	6910	3730	5320	5200.32	38.02	0	-97964	5633	5476	5363	5206	5093	5420	5150	28	1590	100	3720	10	1	27841064	1445	15.45	1.01	12	4.42	336.00	5157.00	6480	20240216	-19.91	2655	20230314	95.48	6480	-19.91	20240216	3450	50.43	20240105	6480	-19.91	20240216	2655	95.48	20230314	8.11	N	123410	100	27 억		10586457	N	N	0	N	00	N
108	20240312	140727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-190	5	-3.57	5466928520	1049701	68.46	5330	5380	5120	6910	3730	5320	5208.01	38.02	0	-96138	5633	5476	5363	5206	5093	5420	5150	28	1590	100	3720	10	1	27841064	1428	15.27	0.99	12	3.77	336.00	5157.00	6480	20240216	-20.83	2655	20230314	93.22	6480	-20.83	20240216	3450	48.70	20240105	6480	-20.83	20240216	2655	93.22	20230314	8.11	N	123410	100	27 억		10586457	N	N	0	N	00	N
109	20240312	130658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-160	5	-3.01	4566608150	874801	57.06	5330	5380	5140	6910	3730	5320	5220.09	38.02	0	-76774	5633	5476	5363	5206	5093	5420	5150	28	1590	100	3720	10	1	27841064	1437	15.36	1.00	12	3.14	336.00	5157.00	6480	20240216	-20.37	2655	20230314	94.35	6480	-20.37	20240216	3450	49.57	20240105	6480	-20.37	20240216	2655	94.35	20230314	8.11	N	123410	100	27 억		10586457	N	N	0	N	00	N
110	20240312	120736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-120	5	-2.26	4117898660	787945	51.39	5330	5380	5140	6910	3730	5320	5226.05	38.02	0	-82974	5633	5476	5363	5206	5093	5420	5150	28	1590	100	3720	10	1	27841064	1448	15.48	1.01	12	2.83	336.00	5157.00	6480	20240216	-19.75	2655	20230314	95.86	6480	-19.75	20240216	3450	50.72	20240105	6480	-19.75	20240216	2655	95.86	20230314	8.11	N	123410	100	27 억		10586457	N	N	0	N	00	N
111	20240312	110735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-140	5	-2.63	3599117260	687778	44.86	5330	5380	5140	6910	3730	5320	5232.88	38.02	0	-93525	5633	5476	5363	5206	5093	5420	5150	28	1590	100	3720	10	1	27841064	1442	15.42	1.00	12	2.47	336.00	5157.00	6480	20240216	-20.06	2655	20230314	95.10	6480	-20.06	20240216	3450	50.14	20240105	6480	-20.06	20240216	2655	95.10	20230314	8.11	N	123410	100	27 억		10586457	N	N	0	N	00	N
112	20240312	100734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-80	5	-1.50	2420386050	460151	30.01	5330	5380	5170	6910	3730	5320	5259.90	38.02	0	-66131	5633	5476	5363	5206	5093	5420	5150	28	1590	100	3720	10	1	27841064	1459	15.60	1.02	12	1.65	336.00	5157.00	6480	20240216	-19.14	2655	20230314	97.36	6480	-19.14	20240216	3450	51.88	20240105	6480	-19.14	20240216	2655	97.36	20230314	8.11	N	123410	100	27 억		10586457	N	N	0	N	00	N
113	20240312	090734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-70	5	-1.32	514317090	97815	6.38	5330	5330	5200	6910	3730	5320	5257.65	38.02	0	-18800	5633	5476	5363	5206	5093	5420	5150	28	1590	100	3720	10	1	27841064	1462	15.62	1.02	12	0.35	336.00	5157.00	6480	20240216	-18.98	2655	20230314	97.74	6480	-18.98	20240216	3450	52.17	20240105	6480	-18.98	20240216	2655	97.74	20230314	8.11	N	123410	100	27 억		10586457	N	N	0	N	00	N
114	20240311	160732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	-250	5	-4.49	7965329970	1489902	110.81	5500	5520	5250	7240	3900	5570	5345.36	37.83	0	52825	5830	5700	5590	5460	5350	5645	5405	28	1670	100	3890	10	1	27841064	1481	15.83	1.03	12	5.35	336.00	5157.00	6480	20240216	-17.90	2655	20230314	100.38	6480	-17.90	20240216	3450	54.20	20240105	6480	-17.90	20240216	2655	100.38	20230314	7.86	N	123410	100	27 억		10532377	N	N	0	N	00	N
115	20240311	150731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-230	5	-4.13	7519430010	1406192	104.58	5500	5520	5250	7240	3900	5570	5346.37	37.83	0	66538	5830	5700	5590	5460	5350	5645	5405	28	1670	100	3890	10	1	27841064	1487	15.89	1.04	12	5.05	336.00	5157.00	6480	20240216	-17.59	2655	20230314	101.13	6480	-17.59	20240216	3450	54.78	20240105	6480	-17.59	20240216	2655	101.13	20230314	7.86	N	123410	100	27 억		10532377	N	N	0	N	00	N
116	20240311	140729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	-280	5	-5.03	6088282820	1137804	84.62	5500	5520	5250	7240	3900	5570	5349.69	37.83	0	79706	5830	5700	5590	5460	5350	5645	5405	28	1670	100	3890	10	1	27841064	1473	15.74	1.03	12	4.09	336.00	5157.00	6480	20240216	-18.36	2655	20230314	99.25	6480	-18.36	20240216	3450	53.33	20240105	6480	-18.36	20240216	2655	99.25	20230314	7.86	N	123410	100	27 억		10532377	N	N	0	N	00	N
117	20240311	130730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	-250	5	-4.49	5326732560	993929	73.92	5500	5520	5250	7240	3900	5570	5357.93	37.83	0	36338	5830	5700	5590	5460	5350	5645	5405	28	1670	100	3890	10	1	27841064	1481	15.83	1.03	12	3.57	336.00	5157.00	6480	20240216	-17.90	2655	20230314	100.38	6480	-17.90	20240216	3450	54.20	20240105	6480	-17.90	20240216	2655	100.38	20230314	7.86	N	123410	100	27 억		10532377	N	N	0	N	00	N
118	20240311	120731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5300	-270	5	-4.85	5040193870	940009	69.91	5500	5520	5250	7240	3900	5570	5360.46	37.83	0	27943	5830	5700	5590	5460	5350	5645	5405	28	1670	100	3890	10	1	27841064	1476	15.77	1.03	12	3.38	336.00	5157.00	6480	20240216	-18.21	2655	20230314	99.62	6480	-18.21	20240216	3450	53.62	20240105	6480	-18.21	20240216	2655	99.62	20230314	7.86	N	123410	100	27 억		10532377	N	N	0	N	00	N
119	20240311	110727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	-280	5	-5.03	4714322520	878458	65.33	5500	5520	5250	7240	3900	5570	5365.13	37.83	0	16088	5830	5700	5590	5460	5350	5645	5405	28	1670	100	3890	10	1	27841064	1473	15.74	1.03	12	3.16	336.00	5157.00	6480	20240216	-18.36	2655	20230314	99.25	6480	-18.36	20240216	3450	53.33	20240105	6480	-18.36	20240216	2655	99.25	20230314	7.86	N	123410	100	27 억		10532377	N	N	0	N	00	N
120	20240311	100720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-290	5	-5.21	3685831380	683719	50.85	5500	5520	5260	7240	3900	5570	5389.20	37.83	0	-32197	5830	5700	5590	5460	5350	5645	5405	28	1670	100	3890	10	1	27841064	1470	15.71	1.02	12	2.46	336.00	5157.00	6480	20240216	-18.52	2655	20230314	98.87	6480	-18.52	20240216	3450	53.04	20240105	6480	-18.52	20240216	2655	98.87	20230314	7.86	N	123410	100	27 억		10532377	N	N	0	N	00	N
121	20240311	090723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	-60	5	-1.08	702581670	128398	9.55	5500	5510	5420	7240	3900	5570	5466.87	37.83	0	-26131	5830	5700	5590	5460	5350	5645	5405	28	1670	100	3890	10	1	27841064	1534	16.40	1.07	12	0.46	336.00	5157.00	6480	20240216	-14.97	2655	20230314	107.53	6480	-14.97	20240216	3450	59.71	20240105	6480	-14.97	20240216	2655	107.53	20230314	7.86	N	123410	100	27 억		10532377	N	N	0	N	00	N
122	20240308	160728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5570	-50	5	-0.89	7399491700	1325485	62.62	5670	5720	5480	7300	3940	5620	5582.38	37.06	0	215673	6020	5820	5700	5500	5380	5760	5440	28	1680	100	3930	10	1	27841064	1551	16.58	1.08	12	4.76	336.00	5157.00	6480	20240216	-14.04	2655	20230314	109.79	6480	-14.04	20240216	3450	61.45	20240105	6480	-14.04	20240216	2655	109.79	20230314	7.79	N	123410	100	27 억		10316690	N	N	0	N	00	N
123	20240308	150726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	-40	5	-0.71	7047178260	1262040	59.62	5670	5720	5480	7300	3940	5620	5583.85	37.06	0	208093	6020	5820	5700	5500	5380	5760	5440	28	1680	100	3930	10	1	27841064	1554	16.61	1.08	12	4.53	336.00	5157.00	6480	20240216	-13.89	2655	20230314	110.17	6480	-13.89	20240216	3450	61.74	20240105	6480	-13.89	20240216	2655	110.17	20230314	7.79	N	123410	100	27 억		10316690	N	N	0	N	00	N
124	20240308	140723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5560	-60	5	-1.07	5878814690	1050715	49.64	5670	5720	5480	7300	3940	5620	5594.97	37.06	0	147298	6020	5820	5700	5500	5380	5760	5440	28	1680	100	3930	10	1	27841064	1548	16.55	1.08	12	3.77	336.00	5157.00	6480	20240216	-14.20	2655	20230314	109.42	6480	-14.20	20240216	3450	61.16	20240105	6480	-14.20	20240216	2655	109.42	20230314	7.79	N	123410	100	27 억		10316690	N	N	0	N	00	N
125	20240308	130720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5640	20	2	0.36	5358448230	957366	45.23	5670	5720	5480	7300	3940	5620	5596.98	37.06	0	148247	6020	5820	5700	5500	5380	5760	5440	28	1680	100	3930	10	1	27841064	1570	16.79	1.09	12	3.44	336.00	5157.00	6480	20240216	-12.96	2655	20230314	112.43	6480	-12.96	20240216	3450	63.48	20240105	6480	-12.96	20240216	2655	112.43	20230314	7.79	N	123410	100	27 억		10316690	N	N	0	N	00	N
126	20240308	120721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	-40	5	-0.71	4827187510	862407	40.74	5670	5720	5480	7300	3940	5620	5597.24	37.06	0	127736	6020	5820	5700	5500	5380	5760	5440	28	1680	100	3930	10	1	27841064	1554	16.61	1.08	12	3.10	336.00	5157.00	6480	20240216	-13.89	2655	20230314	110.17	6480	-13.89	20240216	3450	61.74	20240105	6480	-13.89	20240216	2655	110.17	20230314	7.79	N	123410	100	27 억		10316690	N	N	0	N	00	N
127	20240308	110722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5630	10	2	0.18	4330073420	774096	36.57	5670	5720	5480	7300	3940	5620	5593.59	37.06	0	108994	6020	5820	5700	5500	5380	5760	5440	28	1680	100	3930	10	1	27841064	1567	16.76	1.09	12	2.78	336.00	5157.00	6480	20240216	-13.12	2655	20230314	112.05	6480	-13.12	20240216	3450	63.19	20240105	6480	-13.12	20240216	2655	112.05	20230314	7.79	N	123410	100	27 억		10316690	N	N	0	N	00	N
128	20240308	100717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5670	50	2	0.89	3457771550	618955	29.24	5670	5720	5480	7300	3940	5620	5586.26	37.06	0	108177	6020	5820	5700	5500	5380	5760	5440	28	1680	100	3930	10	1	27841064	1579	16.88	1.10	12	2.22	336.00	5157.00	6480	20240216	-12.50	2655	20230314	113.56	6480	-12.50	20240216	3450	64.35	20240105	6480	-12.50	20240216	2655	113.56	20230314	7.79	N	123410	100	27 억		10316690	N	N	0	N	00	N
129	20240308	090718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5610	-10	5	-0.18	999003980	178159	8.42	5670	5710	5510	7300	3940	5620	5607.09	37.06	0	12974	6020	5820	5700	5500	5380	5760	5440	28	1680	100	3930	10	1	27841064	1562	16.70	1.09	12	0.64	336.00	5157.00	6480	20240216	-13.43	2655	20230314	111.30	6480	-13.43	20240216	3450	62.61	20240105	6480	-13.43	20240216	2655	111.30	20230314	7.79	N	123410	100	27 억		10316690	N	N	0	N	00	N
130	20240307	160719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5620	-210	5	-3.60	11870897310	2072148	23.57	5730	5900	5580	7570	4090	5830	5728.66	37.27	0	-70617	6403	6116	5783	5496	5163	6260	5640	28	1740	100	4080	10	1	27841064	1565	16.73	1.09	12	7.44	336.00	5157.00	6480	20240216	-13.27	2655	20230314	111.68	6480	-13.27	20240216	3450	62.90	20240105	6480	-13.27	20240216	2655	111.68	20230314	7.45	N	123410	100	27 억		10376822	N	N	102	N	00	N
131	20240307	150700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5660	-170	5	-2.92	11460805340	1999327	22.74	5730	5900	5580	7570	4090	5830	5731.96	37.27	0	-69383	6403	6116	5783	5496	5163	6260	5640	28	1740	100	4080	10	1	27841064	1576	16.85	1.10	12	7.18	336.00	5157.00	6480	20240216	-12.65	2655	20230314	113.18	6480	-12.65	20240216	3450	64.06	20240105	6480	-12.65	20240216	2655	113.18	20230314	7.45	N	123410	100	27 억		10376822	N	N	102	N	00	N
132	20240307	140708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5710	-120	5	-2.06	10482460990	1826402	20.77	5730	5900	5580	7570	4090	5830	5739.03	37.27	0	-71580	6403	6116	5783	5496	5163	6260	5640	28	1740	100	4080	10	1	27841064	1590	16.99	1.11	12	6.56	336.00	5157.00	6480	20240216	-11.88	2655	20230314	115.07	6480	-11.88	20240216	3450	65.51	20240105	6480	-11.88	20240216	2655	115.07	20230314	7.45	N	123410	100	27 억		10376822	N	N	102	N	00	N
133	20240307	130710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5790	-40	5	-0.69	9584205500	1670034	18.99	5730	5900	5580	7570	4090	5830	5738.52	37.27	0	-42575	6403	6116	5783	5496	5163	6260	5640	28	1740	100	4080	10	1	27841064	1612	17.23	1.12	12	6.00	336.00	5157.00	6480	20240216	-10.65	2655	20230314	118.08	6480	-10.65	20240216	3450	67.83	20240105	6480	-10.65	20240216	2655	118.08	20230314	7.45	N	123410	100	27 억		10376822	N	N	102	N	00	N
134	20240307	120714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	-30	5	-0.51	8393651210	1465502	16.67	5730	5900	5580	7570	4090	5830	5726.96	37.27	0	-33555	6403	6116	5783	5496	5163	6260	5640	28	1740	100	4080	10	1	27841064	1615	17.26	1.12	12	5.26	336.00	5157.00	6480	20240216	-10.49	2655	20230314	118.46	6480	-10.49	20240216	3450	68.12	20240105	6480	-10.49	20240216	2655	118.46	20230314	7.45	N	123410	100	27 억		10376822	N	N	102	N	00	N
135	20240307	110719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	-50	5	-0.86	7584745640	1325399	15.07	5730	5900	5580	7570	4090	5830	5722.00	37.27	0	-44501	6403	6116	5783	5496	5163	6260	5640	28	1740	100	4080	10	1	27841064	1609	17.20	1.12	12	4.76	336.00	5157.00	6480	20240216	-10.80	2655	20230314	117.70	6480	-10.80	20240216	3450	67.54	20240105	6480	-10.80	20240216	2655	117.70	20230314	7.45	N	123410	100	27 억		10376822	N	N	102	N	00	N
136	20240307	100713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5740	-90	5	-1.54	4949108550	872286	9.92	5730	5780	5580	7570	4090	5830	5672.37	37.27	0	-39715	6403	6116	5783	5496	5163	6260	5640	28	1740	100	4080	10	1	27841064	1598	17.08	1.11	12	3.13	336.00	5157.00	6480	20240216	-11.42	2655	20230314	116.20	6480	-11.42	20240216	3450	66.38	20240105	6480	-11.42	20240216	2655	116.20	20230314	7.45	N	123410	100	27 억		10376822	N	N	102	N	00	N
137	20240307	090715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5680	-150	5	-2.57	1899117160	332440	3.78	5730	5780	5650	7570	4090	5830	5709.95	37.27	0	4578	6403	6116	5783	5496	5163	6260	5640	28	1740	100	4080	10	1	27841064	1581	16.90	1.10	12	1.19	336.00	5157.00	6480	20240216	-12.35	2655	20230314	113.94	6480	-12.35	20240216	3450	64.64	20240105	6480	-12.35	20240216	2655	113.94	20230314	7.45	N	123410	100	27 억		10376822	N	N	102	N	00	N
138	20240306	160710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	440	2	8.16	50733275020	8708369	364.17	5570	6070	5450	7000	3780	5390	5825.81	37.47	0	-62127	5870	5630	5510	5270	5150	5570	5210	28	1610	100	3770	10	1	27841064	1623	17.35	1.13	12	31.28	336.00	5157.00	6480	20240216	-10.03	2655	20230314	119.59	6480	-10.03	20240216	3450	68.99	20240105	6480	-10.03	20240216	2655	119.59	20230314	7.70	N	123410	100	27 억		10432527	N	N	102	N	00	N
139	20240306	150711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	430	2	7.98	48469150520	8321232	347.98	5570	6070	5450	7000	3780	5390	5824.76	37.47	0	-33008	5870	5630	5510	5270	5150	5570	5210	28	1610	100	3770	10	1	27841064	1620	17.32	1.13	12	29.89	336.00	5157.00	6480	20240216	-10.19	2655	20230314	119.21	6480	-10.19	20240216	3450	68.70	20240105	6480	-10.19	20240216	2655	119.21	20230314	7.70	N	123410	100	27 억		10432527	N	N	0	N	00	N
140	20240306	140714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	390	2	7.24	46669954090	8011734	335.04	5570	6070	5450	7000	3780	5390	5825.20	37.47	0	-91888	5870	5630	5510	5270	5150	5570	5210	28	1610	100	3770	10	1	27841064	1609	17.20	1.12	12	28.78	336.00	5157.00	6480	20240216	-10.80	2655	20230314	117.70	6480	-10.80	20240216	3450	67.54	20240105	6480	-10.80	20240216	2655	117.70	20230314	7.70	N	123410	100	27 억		10432527	N	N	0	N	00	N
141	20240306	130715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5790	400	2	7.42	42567446160	7305733	305.52	5570	6070	5450	7000	3780	5390	5826.58	37.47	0	-147850	5870	5630	5510	5270	5150	5570	5210	28	1610	100	3770	10	1	27841064	1612	17.23	1.12	12	26.24	336.00	5157.00	6480	20240216	-10.65	2655	20230314	118.08	6480	-10.65	20240216	3450	67.83	20240105	6480	-10.65	20240216	2655	118.08	20230314	7.70	N	123410	100	27 억		10432527	N	N	0	N	00	N
142	20240306	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	490	2	9.09	24448108480	4245644	177.55	5570	5950	5450	7000	3780	5390	5758.40	37.47	0	67950	5870	5630	5510	5270	5150	5570	5210	28	1610	100	3770	10	1	27841064	1637	17.50	1.14	12	15.25	336.00	5157.00	6480	20240216	-9.26	2655	20230314	121.47	6480	-9.26	20240216	3450	70.43	20240105	6480	-9.26	20240216	2655	121.47	20230314	7.70	N	123410	100	27 억		10432527	N	N	0	N	00	N
143	20240306	110711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5650	260	2	4.82	21696579980	3768502	157.59	5570	5950	5450	7000	3780	5390	5757.35	37.47	0	31317	5870	5630	5510	5270	5150	5570	5210	28	1610	100	3770	10	1	27841064	1573	16.82	1.10	12	13.54	336.00	5157.00	6480	20240216	-12.81	2655	20230314	112.81	6480	-12.81	20240216	3450	63.77	20240105	6480	-12.81	20240216	2655	112.81	20230314	7.70	N	123410	100	27 억		10432527	N	N	0	N	00	N
144	20240306	100657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	420	2	7.79	19489100420	3383066	141.48	5570	5950	5450	7000	3780	5390	5760.79	37.47	0	72196	5870	5630	5510	5270	5150	5570	5210	28	1610	100	3770	10	1	27841064	1618	17.29	1.13	12	12.15	336.00	5157.00	6480	20240216	-10.34	2655	20230314	118.83	6480	-10.34	20240216	3450	68.41	20240105	6480	-10.34	20240216	2655	118.83	20230314	7.70	N	123410	100	27 억		10432527	N	N	0	N	00	N
145	20240306	090710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	130	2	2.41	1973773510	357541	14.95	5570	5590	5450	7000	3780	5390	5520.43	37.47	0	-105074	5870	5630	5510	5270	5150	5570	5210	28	1610	100	3770	10	1	27841064	1537	16.43	1.07	12	1.28	336.00	5157.00	6480	20240216	-14.81	2655	20230314	107.91	6480	-14.81	20240216	3450	60.00	20240105	6480	-14.81	20240216	2655	107.91	20230314	7.70	N	123410	100	27 억		10432527	N	N	0	N	00	N
146	20240305	160706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	-460	5	-7.86	11674666530	2104245	38.86	5710	5750	5390	7600	4100	5850	5548.23	37.31	0	33662	6303	6076	5813	5586	5323	6190	5700	28	1750	100	4090	10	1	27841064	1501	16.04	1.05	12	7.56	336.00	5157.00	6480	20240216	-16.82	2655	20230314	103.01	6480	-16.82	20240216	3450	56.23	20240105	6480	-16.82	20240216	2655	103.01	20230314	7.97	N	123410	100	27 억		10386183	N	N	1	N	00	N
147	20240305	150705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5470	-380	5	-6.50	10811015270	1944603	35.91	5710	5750	5390	7600	4100	5850	5559.42	37.31	0	11184	6303	6076	5813	5586	5323	6190	5700	28	1750	100	4090	10	1	27841064	1523	16.28	1.06	12	6.98	336.00	5157.00	6480	20240216	-15.59	2655	20230314	106.03	6480	-15.59	20240216	3450	58.55	20240105	6480	-15.59	20240216	2655	106.03	20230314	7.97	N	123410	100	27 억		10386183	N	N	1	N	00	N
148	20240305	140659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	-440	5	-7.52	9835727730	1765206	32.60	5710	5750	5390	7600	4100	5850	5571.92	37.31	0	19430	6303	6076	5813	5586	5323	6190	5700	28	1750	100	4090	10	1	27841064	1506	16.10	1.05	12	6.34	336.00	5157.00	6480	20240216	-16.51	2655	20230314	103.77	6480	-16.51	20240216	3450	56.81	20240105	6480	-16.51	20240216	2655	103.77	20230314	7.97	N	123410	100	27 억		10386183	N	N	1	N	00	N
149	20240305	130658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5470	-380	5	-6.50	8412499570	1503349	27.76	5710	5750	5440	7600	4100	5850	5595.75	37.31	0	27819	6303	6076	5813	5586	5323	6190	5700	28	1750	100	4090	10	1	27841064	1523	16.28	1.06	12	5.40	336.00	5157.00	6480	20240216	-15.59	2655	20230314	106.03	6480	-15.59	20240216	3450	58.55	20240105	6480	-15.59	20240216	2655	106.03	20230314	7.97	N	123410	100	27 억		10386183	N	N	1	N	00	N
150	20240305	120700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5530	-320	5	-5.47	7176025300	1277829	23.60	5710	5750	5500	7600	4100	5850	5615.70	37.31	0	53751	6303	6076	5813	5586	5323	6190	5700	28	1750	100	4090	10	1	27841064	1540	16.46	1.07	12	4.59	336.00	5157.00	6480	20240216	-14.66	2655	20230314	108.29	6480	-14.66	20240216	3450	60.29	20240105	6480	-14.66	20240216	2655	108.29	20230314	7.97	N	123410	100	27 억		10386183	N	N	1	N	00	N
151	20240305	110702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	-270	5	-4.62	6084399600	1080514	19.95	5710	5750	5560	7600	4100	5850	5630.92	37.31	0	69195	6303	6076	5813	5586	5323	6190	5700	28	1750	100	4090	10	1	27841064	1554	16.61	1.08	12	3.88	336.00	5157.00	6480	20240216	-13.89	2655	20230314	110.17	6480	-13.89	20240216	3450	61.74	20240105	6480	-13.89	20240216	2655	110.17	20230314	7.97	N	123410	100	27 억		10386183	N	N	1	N	00	N
152	20240305	100658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5620	-230	5	-3.93	4354675890	771462	14.25	5710	5750	5580	7600	4100	5850	5644.57	37.31	0	1443	6303	6076	5813	5586	5323	6190	5700	28	1750	100	4090	10	1	27841064	1565	16.73	1.09	12	2.77	336.00	5157.00	6480	20240216	-13.27	2655	20230314	111.68	6480	-13.27	20240216	3450	62.90	20240105	6480	-13.27	20240216	2655	111.68	20230314	7.97	N	123410	100	27 억		10386183	N	N	1	N	00	N
153	20240305	090659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5660	-190	5	-3.25	1195402910	210035	3.88	5710	5750	5630	7600	4100	5850	5691.06	37.31	0	-48802	6303	6076	5813	5586	5323	6190	5700	28	1750	100	4090	10	1	27841064	1576	16.85	1.10	12	0.75	336.00	5157.00	6480	20240216	-12.65	2655	20230314	113.18	6480	-12.65	20240216	3450	64.06	20240105	6480	-12.65	20240216	2655	113.18	20230314	7.97	N	123410	100	27 억		10386183	N	N	1	N	00	N
154	20240304	160701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	180	2	3.17	31317235980	5351376	53.08	5770	6040	5550	7370	3970	5670	5852.23	36.87	0	74218	6103	5886	5573	5356	5043	5995	5465	28	1700	100	3960	10	1	27841064	1629	17.41	1.13	12	19.22	336.00	5157.00	6480	20240216	-9.72	2655	20230224	120.34	6480	-9.72	20240216	3450	69.57	20240105	6480	-9.72	20240216	2655	120.34	20230314	7.53	N	123410	100	27 억		10265214	N	N	1	N	00	N
155	20240304	150656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	150	2	2.65	30307241070	5178011	51.36	5770	6040	5550	7370	3970	5670	5853.11	36.87	0	87998	6103	5886	5573	5356	5043	5995	5465	28	1700	100	3960	10	1	27841064	1620	17.32	1.13	12	18.60	336.00	5157.00	6480	20240216	-10.19	2655	20230224	119.21	6480	-10.19	20240216	3450	68.70	20240105	6480	-10.19	20240216	2655	119.21	20230314	7.53	N	123410	100	27 억		10265214	N	N	0	N	00	N
156	20240304	140624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	150	2	2.65	29131190250	4976111	49.36	5770	6040	5550	7370	3970	5670	5854.26	36.87	0	115235	6103	5886	5573	5356	5043	5995	5465	28	1700	100	3960	10	1	27841064	1620	17.32	1.13	12	17.87	336.00	5157.00	6480	20240216	-10.19	2655	20230224	119.21	6480	-10.19	20240216	3450	68.70	20240105	6480	-10.19	20240216	2655	119.21	20230314	7.53	N	123410	100	27 억		10265214	N	N	0	N	00	N
157	20240304	130652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	170	2	3.00	28053816710	4791456	47.52	5770	6040	5550	7370	3970	5670	5855.02	36.87	0	147567	6103	5886	5573	5356	5043	5995	5465	28	1700	100	3960	10	1	27841064	1626	17.38	1.13	12	17.21	336.00	5157.00	6480	20240216	-9.88	2655	20230224	119.96	6480	-9.88	20240216	3450	69.28	20240105	6480	-9.88	20240216	2655	119.96	20230314	7.53	N	123410	100	27 억		10265214	N	N	0	N	00	N
158	20240304	120628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5880	210	2	3.70	26146096810	4466311	44.30	5770	6040	5550	7370	3970	5670	5854.12	36.87	0	116714	6103	5886	5573	5356	5043	5995	5465	28	1700	100	3960	10	1	27841064	1637	17.50	1.14	12	16.04	336.00	5157.00	6480	20240216	-9.26	2655	20230224	121.47	6480	-9.26	20240216	3450	70.43	20240105	6480	-9.26	20240216	2655	121.47	20230314	7.53	N	123410	100	27 억		10265214	N	N	0	N	00	N
159	20240304	110647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	260	2	4.59	22262575860	3811204	37.80	5770	6040	5550	7370	3970	5670	5841.41	36.87	0	96762	6103	5886	5573	5356	5043	5995	5465	28	1700	100	3960	10	1	27841064	1651	17.65	1.15	12	13.69	336.00	5157.00	6480	20240216	-8.49	2655	20230224	123.35	6480	-8.49	20240216	3450	71.88	20240105	6480	-8.49	20240216	2655	123.35	20230314	7.53	N	123410	100	27 억		10265214	N	N	0	N	00	N
160	20240304	100647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	140	2	2.47	12884491890	2231113	22.13	5770	5930	5550	7370	3970	5670	5774.98	36.87	0	-91814	6103	5886	5573	5356	5043	5995	5465	28	1700	100	3960	10	1	27841064	1618	17.29	1.13	12	8.01	336.00	5157.00	6480	20240216	-10.34	2655	20230224	118.83	6480	-10.34	20240216	3450	68.41	20240105	6480	-10.34	20240216	2655	118.83	20230314	7.53	N	123410	100	27 억		10265214	N	N	0	N	00	N
161	20240304	090649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5630	-40	5	-0.71	2712333270	477369	4.73	5770	5780	5550	7370	3970	5670	5681.87	36.87	0	-140476	6103	5886	5573	5356	5043	5995	5465	28	1700	100	3960	10	1	27841064	1567	16.76	1.09	12	1.71	336.00	5157.00	6480	20240216	-13.12	2655	20230224	112.05	6480	-13.12	20240216	3450	63.19	20240105	6480	-13.12	20240216	2655	112.05	20230314	7.53	N	123410	100	27 억		10265214	N	N	0	N	00	N