KissMeData/019540/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	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-160	5	-3.40	503516265	109785	77.86	4650	4655	4540	6110	3290	4700	4586.64	2.64	0	-17580	4913	4806	4693	4586	4473	4750	4530	68	1410	500	3380	5	1	13513500	614	1.90	0.49	12	0.81	2390.00	9263.00	6110	20240308	-25.70	2815	20230327	61.28	6110	-25.70	20240308	3580	26.82	20240119	6110	-25.70	20240308	2900	56.55	20230329	0.38	N	019540	500	67 억		357289	N	N	0	N	00	N
3	20240329	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-130	5	-2.77	380966330	82882	58.78	4650	4655	4570	6110	3290	4700	4596.49	2.64	0	-7291	4913	4806	4693	4586	4473	4750	4530	68	1410	500	3380	5	1	13513500	618	1.91	0.49	12	0.61	2390.00	9263.00	6110	20240308	-25.20	2815	20230327	62.34	6110	-25.20	20240308	3580	27.65	20240119	6110	-25.20	20240308	2900	57.59	20230329	0.38	N	019540	500	67 억		357289	N	N	0	N	00	N
4	20240329	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-125	5	-2.66	339899725	73904	52.42	4650	4655	4570	6110	3290	4700	4599.20	2.64	0	-6170	4913	4806	4693	4586	4473	4750	4530	68	1410	500	3380	5	1	13513500	618	1.91	0.49	12	0.55	2390.00	9263.00	6110	20240308	-25.12	2815	20230327	62.52	6110	-25.12	20240308	3580	27.79	20240119	6110	-25.12	20240308	2900	57.76	20230329	0.38	N	019540	500	67 억		357289	N	N	0	N	00	N
5	20240329	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-130	5	-2.77	319628730	69476	49.27	4650	4655	4570	6110	3290	4700	4600.56	2.64	0	-6019	4913	4806	4693	4586	4473	4750	4530	68	1410	500	3380	5	1	13513500	618	1.91	0.49	12	0.51	2390.00	9263.00	6110	20240308	-25.20	2815	20230327	62.34	6110	-25.20	20240308	3580	27.65	20240119	6110	-25.20	20240308	2900	57.59	20230329	0.38	N	019540	500	67 억		357289	N	N	0	N	00	N
6	20240329	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-110	5	-2.34	273687310	59456	42.17	4650	4655	4570	6110	3290	4700	4603.19	2.64	0	-5530	4913	4806	4693	4586	4473	4750	4530	68	1410	500	3380	5	1	13513500	620	1.92	0.50	12	0.44	2390.00	9263.00	6110	20240308	-24.88	2815	20230327	63.06	6110	-24.88	20240308	3580	28.21	20240119	6110	-24.88	20240308	2900	58.28	20230329	0.38	N	019540	500	67 억		357289	N	N	0	N	00	N
7	20240329	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-80	5	-1.70	231092080	50183	35.59	4650	4655	4570	6110	3290	4700	4604.99	2.64	0	-767	4913	4806	4693	4586	4473	4750	4530	68	1410	500	3380	5	1	13513500	624	1.93	0.50	12	0.37	2390.00	9263.00	6110	20240308	-24.39	2815	20230327	64.12	6110	-24.39	20240308	3580	29.05	20240119	6110	-24.39	20240308	2900	59.31	20230329	0.38	N	019540	500	67 억		357289	N	N	0	N	00	N
8	20240329	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-95	5	-2.02	142822585	30976	21.97	4650	4655	4570	6110	3290	4700	4610.75	2.64	0	-9447	4913	4806	4693	4586	4473	4750	4530	68	1410	500	3380	5	1	13513500	622	1.93	0.50	12	0.23	2390.00	9263.00	6110	20240308	-24.63	2815	20230327	63.59	6110	-24.63	20240308	3580	28.63	20240119	6110	-24.63	20240308	2900	58.79	20230329	0.38	N	019540	500	67 억		357289	N	N	0	N	00	N
9	20240329	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-50	5	-1.06	18080530	3888	2.76	4650	4655	4645	6110	3290	4700	4650.33	2.64	0	-1109	4913	4806	4693	4586	4473	4750	4530	68	1410	500	3380	5	1	13513500	628	1.95	0.50	12	0.03	2390.00	9263.00	6110	20240308	-23.90	2815	20230327	65.19	6110	-23.90	20240308	3580	29.89	20240119	6110	-23.90	20240308	2900	60.34	20230329	0.38	N	019540	500	67 억		357289	N	N	0	N	00	N
10	20240328	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	-90	5	-1.88	650158040	139032	92.14	4755	4800	4580	6220	3355	4790	4676.00	2.83	0	-30057	5176	4982	4846	4652	4516	4915	4585	68	1430	500	3440	5	1	13513500	635	1.97	0.51	12	1.03	2390.00	9263.00	6110	20240308	-23.08	2815	20230327	66.96	6110	-23.08	20240308	3580	31.28	20240119	6110	-23.08	20240308	2820	66.67	20230328	0.40	N	019540	500	67 억		382336	N	N	0	N	00	N
11	20240328	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-105	5	-2.19	624644760	133589	88.53	4755	4800	4580	6220	3355	4790	4675.53	2.83	0	-28867	5176	4982	4846	4652	4516	4915	4585	68	1430	500	3440	5	1	13513500	633	1.96	0.51	12	0.99	2390.00	9263.00	6110	20240308	-23.32	2815	20230327	66.43	6110	-23.32	20240308	3580	30.87	20240119	6110	-23.32	20240308	2820	66.13	20230328	0.40	N	019540	500	67 억		382336	N	N	0	N	00	N
12	20240328	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-125	5	-2.61	484940480	103771	68.77	4755	4800	4580	6220	3355	4790	4672.73	2.83	0	-19544	5176	4982	4846	4652	4516	4915	4585	68	1430	500	3440	5	1	13513500	630	1.95	0.50	12	0.77	2390.00	9263.00	6110	20240308	-23.65	2815	20230327	65.72	6110	-23.65	20240308	3580	30.31	20240119	6110	-23.65	20240308	2820	65.43	20230328	0.40	N	019540	500	67 억		382336	N	N	0	N	00	N
13	20240328	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-175	5	-3.65	387143310	82594	54.73	4755	4800	4610	6220	3355	4790	4686.81	2.83	0	-15521	5176	4982	4846	4652	4516	4915	4585	68	1430	500	3440	5	1	13513500	624	1.93	0.50	12	0.61	2390.00	9263.00	6110	20240308	-24.47	2815	20230327	63.94	6110	-24.47	20240308	3580	28.91	20240119	6110	-24.47	20240308	2820	63.65	20230328	0.40	N	019540	500	67 억		382336	N	N	0	N	00	N
14	20240328	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-130	5	-2.71	249305070	52918	35.07	4755	4800	4655	6220	3355	4790	4710.57	2.83	0	-11070	5176	4982	4846	4652	4516	4915	4585	68	1430	500	3440	5	1	13513500	630	1.95	0.50	12	0.39	2390.00	9263.00	6110	20240308	-23.73	2815	20230327	65.54	6110	-23.73	20240308	3580	30.17	20240119	6110	-23.73	20240308	2820	65.25	20230328	0.40	N	019540	500	67 억		382336	N	N	0	N	00	N
15	20240328	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	-80	5	-1.67	159610310	33717	22.34	4755	4800	4680	6220	3355	4790	4733.16	2.83	0	-7973	5176	4982	4846	4652	4516	4915	4585	68	1430	500	3440	5	1	13513500	636	1.97	0.51	12	0.25	2390.00	9263.00	6110	20240308	-22.91	2815	20230327	67.32	6110	-22.91	20240308	3580	31.56	20240119	6110	-22.91	20240308	2820	67.02	20230328	0.40	N	019540	500	67 억		382336	N	N	0	N	00	N
16	20240328	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	-55	5	-1.15	87298555	18357	12.17	4755	4800	4720	6220	3355	4790	4754.85	2.83	0	-6920	5176	4982	4846	4652	4516	4915	4585	68	1430	500	3440	5	1	13513500	640	1.98	0.51	12	0.14	2390.00	9263.00	6110	20240308	-22.50	2815	20230327	68.21	6110	-22.50	20240308	3580	32.26	20240119	6110	-22.50	20240308	2820	67.91	20230328	0.40	N	019540	500	67 억		382336	N	N	0	N	00	N
17	20240328	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-5	5	-0.10	8713295	1827	1.21	4755	4785	4755	6220	3355	4790	4763.46	2.83	0	-638	5176	4982	4846	4652	4516	4915	4585	68	1430	500	3440	5	1	13513500	647	2.00	0.52	12	0.01	2390.00	9263.00	6110	20240308	-21.69	2815	20230327	69.98	6110	-21.69	20240308	3580	33.66	20240119	6110	-21.69	20240308	2820	69.68	20230328	0.40	N	019540	500	67 억		382336	N	N	0	N	00	N
18	20240327	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-150	5	-3.04	729146400	150195	87.38	4940	5040	4710	6420	3460	4940	4854.90	2.81	0	-2238	5096	5017	4941	4862	4786	4980	4825	68	1480	500	3550	5	1	13513500	647	2.00	0.52	12	1.11	2390.00	9263.00	6110	20240308	-21.60	2815	20230327	70.16	6110	-21.60	20240308	3580	33.80	20240119	6110	-21.60	20240308	2815	70.16	20230327	0.37	N	019540	500	67 억		379973	N	N	0	N	00	N
19	20240327	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-185	5	-3.74	650118770	133636	77.75	4940	5040	4740	6420	3460	4940	4864.85	2.81	0	-1245	5096	5017	4941	4862	4786	4980	4825	68	1480	500	3550	5	1	13513500	643	1.99	0.51	12	0.99	2390.00	9263.00	6110	20240308	-22.18	2815	20230327	68.92	6110	-22.18	20240308	3580	32.82	20240119	6110	-22.18	20240308	2815	68.92	20230327	0.37	N	019540	500	67 억		379973	N	N	0	N	00	N
20	20240327	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-115	5	-2.33	512497960	104820	60.98	4940	5040	4815	6420	3460	4940	4889.31	2.81	0	4945	5096	5017	4941	4862	4786	4980	4825	68	1480	500	3550	5	1	13513500	652	2.02	0.52	12	0.78	2390.00	9263.00	6110	20240308	-21.03	2815	20230327	71.40	6110	-21.03	20240308	3580	34.78	20240119	6110	-21.03	20240308	2815	71.40	20230327	0.37	N	019540	500	67 억		379973	N	N	0	N	00	N
21	20240327	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	-105	5	-2.13	479630035	98016	57.03	4940	5040	4815	6420	3460	4940	4893.39	2.81	0	5432	5096	5017	4941	4862	4786	4980	4825	68	1480	500	3550	5	1	13513500	653	2.02	0.52	12	0.73	2390.00	9263.00	6110	20240308	-20.87	2815	20230327	71.76	6110	-20.87	20240308	3580	35.06	20240119	6110	-20.87	20240308	2815	71.76	20230327	0.37	N	019540	500	67 억		379973	N	N	0	N	00	N
22	20240327	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	-105	5	-2.13	436307470	89050	51.81	4940	5040	4830	6420	3460	4940	4899.58	2.81	0	6881	5096	5017	4941	4862	4786	4980	4825	68	1480	500	3550	5	1	13513500	653	2.02	0.52	12	0.66	2390.00	9263.00	6110	20240308	-20.87	2815	20230327	71.76	6110	-20.87	20240308	3580	35.06	20240119	6110	-20.87	20240308	2815	71.76	20230327	0.37	N	019540	500	67 억		379973	N	N	0	N	00	N
23	20240327	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	-65	5	-1.32	353009740	71900	41.83	4940	5040	4830	6420	3460	4940	4909.73	2.81	0	1192	5096	5017	4941	4862	4786	4980	4825	68	1480	500	3550	5	1	13513500	659	2.04	0.53	12	0.53	2390.00	9263.00	6110	20240308	-20.21	2815	20230327	73.18	6110	-20.21	20240308	3580	36.17	20240119	6110	-20.21	20240308	2815	73.18	20230327	0.37	N	019540	500	67 억		379973	N	N	0	N	00	N
24	20240327	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-90	5	-1.82	225345325	45650	26.56	4940	5040	4850	6420	3460	4940	4936.37	2.81	0	-6058	5096	5017	4941	4862	4786	4980	4825	68	1480	500	3550	5	1	13513500	655	2.03	0.52	12	0.34	2390.00	9263.00	6110	20240308	-20.62	2815	20230327	72.29	6110	-20.62	20240308	3580	35.47	20240119	6110	-20.62	20240308	2815	72.29	20230327	0.37	N	019540	500	67 억		379973	N	N	0	N	00	N
25	20240327	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	10	2	0.20	4849105	982	0.57	4940	4950	4915	6420	3460	4940	4937.99	2.81	0	82	5096	5017	4941	4862	4786	4980	4825	68	1480	500	3550	5	1	13513500	669	2.07	0.53	12	0.01	2390.00	9263.00	6110	20240308	-18.99	2815	20230327	75.84	6110	-18.99	20240308	3580	38.27	20240119	6110	-18.99	20240308	2815	75.84	20230327	0.37	N	019540	500	67 억		379973	N	N	0	N	00	N
26	20240326	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-85	5	-1.68	823865785	167093	30.68	5010	5020	4865	6560	3540	5050	4930.42	2.66	0	14319	5356	5202	4936	4782	4516	5280	4860	68	1510	500	3630	5	1	13513500	671	2.08	0.54	12	1.24	2390.00	9263.00	6110	20240308	-18.74	2815	20230327	76.38	6110	-18.74	20240308	3580	38.69	20240119	6110	-18.74	20240308	2815	76.38	20230327	0.35	N	019540	500	67 억		359388	N	N	0	N	00	N
27	20240326	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	-100	5	-1.98	775075905	157224	28.87	5010	5020	4865	6560	3540	5050	4929.58	2.66	0	15220	5356	5202	4936	4782	4516	5280	4860	68	1510	500	3630	5	1	13513500	669	2.07	0.53	12	1.16	2390.00	9263.00	6110	20240308	-18.99	2815	20230327	75.84	6110	-18.99	20240308	3580	38.27	20240119	6110	-18.99	20240308	2815	75.84	20230327	0.35	N	019540	500	67 억		359388	N	N	0	N	00	N
28	20240326	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	-105	5	-2.08	727723795	147638	27.11	5010	5020	4865	6560	3540	5050	4928.93	2.66	0	14588	5356	5202	4936	4782	4516	5280	4860	68	1510	500	3630	5	1	13513500	668	2.07	0.53	12	1.09	2390.00	9263.00	6110	20240308	-19.07	2815	20230327	75.67	6110	-19.07	20240308	3580	38.13	20240119	6110	-19.07	20240308	2815	75.67	20230327	0.35	N	019540	500	67 억		359388	N	N	0	N	00	N
29	20240326	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4955	-95	5	-1.88	657052715	133308	24.48	5010	5020	4865	6560	3540	5050	4928.63	2.66	0	16594	5356	5202	4936	4782	4516	5280	4860	68	1510	500	3630	5	1	13513500	670	2.07	0.53	12	0.99	2390.00	9263.00	6110	20240308	-18.90	2815	20230327	76.02	6110	-18.90	20240308	3580	38.41	20240119	6110	-18.90	20240308	2815	76.02	20230327	0.35	N	019540	500	67 억		359388	N	N	0	N	00	N
30	20240326	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	-100	5	-1.98	585414025	118855	21.83	5010	5020	4865	6560	3540	5050	4925.21	2.66	0	21029	5356	5202	4936	4782	4516	5280	4860	68	1510	500	3630	5	1	13513500	669	2.07	0.53	12	0.88	2390.00	9263.00	6110	20240308	-18.99	2815	20230327	75.84	6110	-18.99	20240308	3580	38.27	20240119	6110	-18.99	20240308	2815	75.84	20230327	0.35	N	019540	500	67 억		359388	N	N	0	N	00	N
31	20240326	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	-135	5	-2.67	348644935	70541	12.95	5010	5020	4870	6560	3540	5050	4942.10	2.66	0	-1094	5356	5202	4936	4782	4516	5280	4860	68	1510	500	3630	5	1	13513500	664	2.06	0.53	12	0.52	2390.00	9263.00	6110	20240308	-19.56	2815	20230327	74.60	6110	-19.56	20240308	3580	37.29	20240119	6110	-19.56	20240308	2815	74.60	20230327	0.35	N	019540	500	67 억		359388	N	N	0	N	00	N
32	20240326	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	-100	5	-1.98	53384925	10720	1.97	5010	5010	4910	6560	3540	5050	4978.44	2.66	0	-4899	5356	5202	4936	4782	4516	5280	4860	68	1510	500	3630	5	1	13513500	669	2.07	0.53	12	0.08	2390.00	9263.00	6110	20240308	-18.99	2815	20230327	75.84	6110	-18.99	20240308	3580	38.27	20240119	6110	-18.99	20240308	2815	75.84	20230327	0.35	N	019540	500	67 억		359388	N	N	0	N	00	N
33	20240325	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	435	2	9.43	2688983770	541670	913.15	4690	5090	4670	5990	3235	4615	4964.01	1.65	0	155956	4781	4697	4656	4572	4531	4677	4552	68	1375	500	3320	10	1	13513500	682	2.11	0.55	12	4.01	2390.00	9263.00	6110	20240308	-17.35	2695	20230320	87.38	6110	-17.35	20240308	3580	41.06	20240119	6110	-17.35	20240308	2815	79.40	20230327	0.38	N	019540	500	67 억		222390	N	N	0	N	00	N
34	20240325	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	425	2	9.21	2529111570	509939	859.66	4690	5090	4670	5990	3235	4615	4959.66	1.65	0	147445	4781	4697	4656	4572	4531	4677	4552	68	1375	500	3320	10	1	13513500	681	2.11	0.54	12	3.77	2390.00	9263.00	6110	20240308	-17.51	2695	20230320	87.01	6110	-17.51	20240308	3580	40.78	20240119	6110	-17.51	20240308	2815	79.04	20230327	0.38	N	019540	500	67 억		222390	N	N	0	N	00	N
35	20240325	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	385	2	8.34	2268719240	458047	772.18	4690	5090	4670	5990	3235	4615	4953.06	1.65	0	126310	4781	4697	4656	4572	4531	4677	4552	68	1375	500	3320	10	1	13513500	676	2.09	0.54	12	3.39	2390.00	9263.00	6110	20240308	-18.17	2695	20230320	85.53	6110	-18.17	20240308	3580	39.66	20240119	6110	-18.17	20240308	2815	77.62	20230327	0.38	N	019540	500	67 억		222390	N	N	0	N	00	N
36	20240325	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	380	2	8.23	2166100650	437538	737.60	4690	5090	4670	5990	3235	4615	4950.69	1.65	0	124560	4781	4697	4656	4572	4531	4677	4552	68	1375	500	3320	5	1	13513500	675	2.09	0.54	12	3.24	2390.00	9263.00	6110	20240308	-18.25	2695	20230320	85.34	6110	-18.25	20240308	3580	39.53	20240119	6110	-18.25	20240308	2815	77.44	20230327	0.38	N	019540	500	67 억		222390	N	N	0	N	00	N
37	20240325	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	370	2	8.02	2118958475	428104	721.70	4690	5090	4670	5990	3235	4615	4949.67	1.65	0	123982	4781	4697	4656	4572	4531	4677	4552	68	1375	500	3320	5	1	13513500	674	2.09	0.54	12	3.17	2390.00	9263.00	6110	20240308	-18.41	2695	20230320	84.97	6110	-18.41	20240308	3580	39.25	20240119	6110	-18.41	20240308	2815	77.09	20230327	0.38	N	019540	500	67 억		222390	N	N	0	N	00	N
38	20240325	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	385	2	8.34	2001440675	404561	682.01	4690	5090	4670	5990	3235	4615	4947.23	1.65	0	119816	4781	4697	4656	4572	4531	4677	4552	68	1375	500	3320	10	1	13513500	676	2.09	0.54	12	2.99	2390.00	9263.00	6110	20240308	-18.17	2695	20230320	85.53	6110	-18.17	20240308	3580	39.66	20240119	6110	-18.17	20240308	2815	77.62	20230327	0.38	N	019540	500	67 억		222390	N	N	0	N	00	N
39	20240325	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	395	2	8.56	1537260600	312050	526.05	4690	5070	4670	5990	3235	4615	4926.37	1.65	0	87078	4781	4697	4656	4572	4531	4677	4552	68	1375	500	3320	10	1	13513500	677	2.10	0.54	12	2.31	2390.00	9263.00	6110	20240308	-18.00	2695	20230320	85.90	6110	-18.00	20240308	3580	39.94	20240119	6110	-18.00	20240308	2815	77.98	20230327	0.38	N	019540	500	67 억		222390	N	N	0	N	00	N
40	20240325	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	140	2	3.03	43289575	9202	15.51	4690	4755	4670	5990	3235	4615	4704.77	1.65	0	957	4781	4697	4656	4572	4531	4677	4552	68	1375	500	3320	5	1	13513500	643	1.99	0.51	12	0.07	2390.00	9263.00	6110	20240308	-22.18	2695	20230320	76.44	6110	-22.18	20240308	3580	32.82	20240119	6110	-22.18	20240308	2815	68.92	20230327	0.38	N	019540	500	67 억		222390	N	N	0	N	00	N
41	20240322	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-70	5	-1.49	275926860	59314	106.85	4685	4740	4615	6090	3280	4685	4651.92	1.66	0	-1923	4831	4757	4716	4642	4601	4737	4622	68	1405	500	3370	5	1	13513500	624	1.93	0.50	12	0.44	2390.00	9263.00	6110	20240308	-24.47	2625	20230317	75.81	6110	-24.47	20240308	3580	28.91	20240119	6110	-24.47	20240308	2815	63.94	20230327	0.37	N	019540	500	67 억		223718	N	N	0	N	00	N
42	20240322	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-40	5	-0.85	250383905	53795	96.91	4685	4740	4615	6090	3280	4685	4654.35	1.66	0	-1743	4831	4757	4716	4642	4601	4737	4622	68	1405	500	3370	5	1	13513500	628	1.94	0.50	12	0.40	2390.00	9263.00	6110	20240308	-23.98	2625	20230317	76.95	6110	-23.98	20240308	3580	29.75	20240119	6110	-23.98	20240308	2815	65.01	20230327	0.37	N	019540	500	67 억		223718	N	N	0	N	00	N
43	20240322	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-50	5	-1.07	232986490	50047	90.16	4685	4740	4615	6090	3280	4685	4655.29	1.66	0	-635	4831	4757	4716	4642	4601	4737	4622	68	1405	500	3370	5	1	13513500	626	1.94	0.50	12	0.37	2390.00	9263.00	6110	20240308	-24.14	2625	20230317	76.57	6110	-24.14	20240308	3580	29.47	20240119	6110	-24.14	20240308	2815	64.65	20230327	0.37	N	019540	500	67 억		223718	N	N	0	N	00	N
44	20240322	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-25	5	-0.53	195107915	41874	75.43	4685	4740	4630	6090	3280	4685	4659.34	1.66	0	-167	4831	4757	4716	4642	4601	4737	4622	68	1405	500	3370	5	1	13513500	630	1.95	0.50	12	0.31	2390.00	9263.00	6110	20240308	-23.73	2625	20230317	77.52	6110	-23.73	20240308	3580	30.17	20240119	6110	-23.73	20240308	2815	65.54	20230327	0.37	N	019540	500	67 억		223718	N	N	0	N	00	N
45	20240322	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	10	2	0.21	188156895	40387	72.75	4685	4740	4630	6090	3280	4685	4658.78	1.66	0	59	4831	4757	4716	4642	4601	4737	4622	68	1405	500	3370	5	1	13513500	634	1.96	0.51	12	0.30	2390.00	9263.00	6110	20240308	-23.16	2625	20230317	78.86	6110	-23.16	20240308	3580	31.15	20240119	6110	-23.16	20240308	2815	66.79	20230327	0.37	N	019540	500	67 억		223718	N	N	0	N	00	N
46	20240322	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-45	5	-0.96	117242320	25219	45.43	4685	4740	4630	6090	3280	4685	4648.82	1.66	0	-320	4831	4757	4716	4642	4601	4737	4622	68	1405	500	3370	5	1	13513500	627	1.94	0.50	12	0.19	2390.00	9263.00	6110	20240308	-24.06	2625	20230317	76.76	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	2815	64.83	20230327	0.37	N	019540	500	67 억		223718	N	N	0	N	00	N
47	20240322	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-45	5	-0.96	73165750	15717	28.31	4685	4740	4630	6090	3280	4685	4655.01	1.66	0	683	4831	4757	4716	4642	4601	4737	4622	68	1405	500	3370	5	1	13513500	627	1.94	0.50	12	0.12	2390.00	9263.00	6110	20240308	-24.06	2625	20230317	76.76	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	2815	64.83	20230327	0.37	N	019540	500	67 억		223718	N	N	0	N	00	N
48	20240322	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-15	5	-0.32	13872140	2959	5.33	4685	4740	4670	6090	3280	4685	4688.23	1.66	0	18	4831	4757	4716	4642	4601	4737	4622	68	1405	500	3370	5	1	13513500	631	1.95	0.50	12	0.02	2390.00	9263.00	6110	20240308	-23.57	2625	20230317	77.90	6110	-23.57	20240308	3580	30.45	20240119	6110	-23.57	20240308	2815	65.90	20230327	0.37	N	019540	500	67 억		223718	N	N	0	N	00	N
49	20240321	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-10	5	-0.21	259842225	54964	93.89	4790	4790	4675	6100	3290	4695	4727.58	1.66	0	12	4821	4757	4701	4637	4581	4730	4610	68	1405	500	3380	5	1	13513500	633	1.96	0.51	12	0.41	2390.00	9263.00	6110	20240308	-23.32	2600	20230316	80.19	6110	-23.32	20240308	3580	30.87	20240119	6110	-23.32	20240308	2815	66.43	20230327	0.39	N	019540	500	67 억		224053	N	N	0	N	00	N
50	20240321	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	15	2	0.32	239697995	50673	86.56	4790	4790	4675	6100	3290	4695	4730.29	1.66	0	-439	4821	4757	4701	4637	4581	4730	4610	68	1405	500	3380	5	1	13513500	636	1.97	0.51	12	0.37	2390.00	9263.00	6110	20240308	-22.91	2600	20230316	81.15	6110	-22.91	20240308	3580	31.56	20240119	6110	-22.91	20240308	2815	67.32	20230327	0.39	N	019540	500	67 억		224053	N	N	0	N	00	N
51	20240321	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	40	2	0.85	211268655	44655	76.28	4790	4790	4675	6100	3290	4695	4731.13	1.66	0	-462	4821	4757	4701	4637	4581	4730	4610	68	1405	500	3380	5	1	13513500	640	1.98	0.51	12	0.33	2390.00	9263.00	6110	20240308	-22.50	2600	20230316	82.12	6110	-22.50	20240308	3580	32.26	20240119	6110	-22.50	20240308	2815	68.21	20230327	0.39	N	019540	500	67 억		224053	N	N	0	N	00	N
52	20240321	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	45	2	0.96	180308230	38096	65.07	4790	4790	4675	6100	3290	4695	4733.00	1.66	0	-585	4821	4757	4701	4637	4581	4730	4610	68	1405	500	3380	5	1	13513500	641	1.98	0.51	12	0.28	2390.00	9263.00	6110	20240308	-22.42	2600	20230316	82.31	6110	-22.42	20240308	3580	32.40	20240119	6110	-22.42	20240308	2815	68.38	20230327	0.39	N	019540	500	67 억		224053	N	N	0	N	00	N
53	20240321	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	30	2	0.64	156035565	32972	56.32	4790	4790	4675	6100	3290	4695	4732.37	1.66	0	-108	4821	4757	4701	4637	4581	4730	4610	68	1405	500	3380	5	1	13513500	639	1.98	0.51	12	0.24	2390.00	9263.00	6110	20240308	-22.67	2600	20230316	81.73	6110	-22.67	20240308	3580	31.98	20240119	6110	-22.67	20240308	2815	67.85	20230327	0.39	N	019540	500	67 억		224053	N	N	0	N	00	N
54	20240321	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	35	2	0.75	144168285	30456	52.02	4790	4790	4675	6100	3290	4695	4733.66	1.66	0	100	4821	4757	4701	4637	4581	4730	4610	68	1405	500	3380	5	1	13513500	639	1.98	0.51	12	0.23	2390.00	9263.00	6110	20240308	-22.59	2600	20230316	81.92	6110	-22.59	20240308	3580	32.12	20240119	6110	-22.59	20240308	2815	68.03	20230327	0.39	N	019540	500	67 억		224053	N	N	0	N	00	N
55	20240321	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	10	2	0.21	64197160	13577	23.19	4790	4790	4675	6100	3290	4695	4728.38	1.66	0	-2259	4821	4757	4701	4637	4581	4730	4610	68	1405	500	3380	5	1	13513500	636	1.97	0.51	12	0.10	2390.00	9263.00	6110	20240308	-23.00	2600	20230316	80.96	6110	-23.00	20240308	3580	31.42	20240119	6110	-23.00	20240308	2815	67.14	20230327	0.39	N	019540	500	67 억		224053	N	N	0	N	00	N
56	20240321	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	5	2	0.11	22952995	4821	8.24	4790	4790	4690	6100	3290	4695	4761.06	1.66	0	-1021	4821	4757	4701	4637	4581	4730	4610	68	1405	500	3380	5	1	13513500	635	1.97	0.51	12	0.04	2390.00	9263.00	6110	20240308	-23.08	2600	20230316	80.77	6110	-23.08	20240308	3580	31.28	20240119	6110	-23.08	20240308	2815	66.96	20230327	0.39	N	019540	500	67 억		224053	N	N	0	N	00	N
57	20240320	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	5	2	0.11	273343230	58088	50.89	4705	4765	4645	6090	3285	4690	4705.70	1.66	0	395	4876	4782	4736	4642	4596	4760	4620	68	1400	500	3370	5	1	13513500	634	1.96	0.51	12	0.43	2390.00	9263.00	6110	20240308	-23.16	2600	20230316	80.58	6110	-23.16	20240308	3580	31.15	20240119	6110	-23.16	20240308	2695	74.21	20230320	0.40	N	019540	500	67 억		223656	N	N	0	N	00	N
58	20240320	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-20	5	-0.43	250549165	53223	46.62	4705	4765	4645	6090	3285	4690	4707.56	1.66	0	649	4876	4782	4736	4642	4596	4760	4620	68	1400	500	3370	5	1	13513500	631	1.95	0.50	12	0.39	2390.00	9263.00	6110	20240308	-23.57	2600	20230316	79.62	6110	-23.57	20240308	3580	30.45	20240119	6110	-23.57	20240308	2695	73.28	20230320	0.40	N	019540	500	67 억		223656	N	N	0	N	00	N
59	20240320	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	-10	5	-0.21	194331540	41156	36.05	4705	4765	4680	6090	3285	4690	4721.88	1.66	0	654	4876	4782	4736	4642	4596	4760	4620	68	1400	500	3370	5	1	13513500	632	1.96	0.51	12	0.30	2390.00	9263.00	6110	20240308	-23.40	2600	20230316	80.00	6110	-23.40	20240308	3580	30.73	20240119	6110	-23.40	20240308	2695	73.65	20230320	0.40	N	019540	500	67 억		223656	N	N	0	N	00	N
60	20240320	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	5	2	0.11	167398360	35410	31.02	4705	4765	4690	6090	3285	4690	4727.50	1.66	0	1158	4876	4782	4736	4642	4596	4760	4620	68	1400	500	3370	5	1	13513500	634	1.96	0.51	12	0.26	2390.00	9263.00	6110	20240308	-23.16	2600	20230316	80.58	6110	-23.16	20240308	3580	31.15	20240119	6110	-23.16	20240308	2695	74.21	20230320	0.40	N	019540	500	67 억		223656	N	N	0	N	00	N
61	20240320	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	20	2	0.43	151512795	32031	28.06	4705	4765	4700	6090	3285	4690	4730.28	1.66	0	1143	4876	4782	4736	4642	4596	4760	4620	68	1400	500	3370	5	1	13513500	636	1.97	0.51	12	0.24	2390.00	9263.00	6110	20240308	-22.91	2600	20230316	81.15	6110	-22.91	20240308	3580	31.56	20240119	6110	-22.91	20240308	2695	74.77	20230320	0.40	N	019540	500	67 억		223656	N	N	0	N	00	N
62	20240320	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	40	2	0.85	127703645	26980	23.63	4705	4765	4700	6090	3285	4690	4733.38	1.66	0	2092	4876	4782	4736	4642	4596	4760	4620	68	1400	500	3370	5	1	13513500	639	1.98	0.51	12	0.20	2390.00	9263.00	6110	20240308	-22.59	2600	20230316	81.92	6110	-22.59	20240308	3580	32.12	20240119	6110	-22.59	20240308	2695	75.51	20230320	0.40	N	019540	500	67 억		223656	N	N	0	N	00	N
63	20240320	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	50	2	1.07	73643095	15590	13.66	4705	4750	4700	6090	3285	4690	4723.89	1.66	0	-3524	4876	4782	4736	4642	4596	4760	4620	68	1400	500	3370	5	1	13513500	641	1.98	0.51	12	0.12	2390.00	9263.00	6110	20240308	-22.42	2600	20230316	82.31	6110	-22.42	20240308	3580	32.40	20240119	6110	-22.42	20240308	2695	75.88	20230320	0.40	N	019540	500	67 억		223656	N	N	0	N	00	N
64	20240320	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	45	2	0.96	2253045	479	0.42	4705	4735	4705	6090	3285	4690	4705.94	1.66	0	-53	4876	4782	4736	4642	4596	4760	4620	68	1400	500	3370	5	1	13513500	640	1.98	0.51	12	0.00	2390.00	9263.00	6110	20240308	-22.50	2600	20230316	82.12	6110	-22.50	20240308	3580	32.26	20240119	6110	-22.50	20240308	2695	75.70	20230320	0.40	N	019540	500	67 억		223656	N	N	0	N	00	N
65	20240319	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-105	5	-2.19	541548370	114034	97.36	4760	4830	4690	6230	3360	4795	4749.24	1.64	0	2383	4945	4870	4735	4660	4525	4907	4697	68	1435	500	3450	5	1	13513500	634	-6.97	0.66	12	0.84	-673.00	7080.00	6110	20240308	-23.24	2600	20230316	80.38	6110	-23.24	20240308	3580	31.01	20240119	6110	-23.24	20240308	2695	74.03	20230320	0.39	N	019540	500	67 억		220951	N	N	0	N	00	N
66	20240319	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	-70	5	-1.46	496760670	104511	89.23	4760	4830	4700	6230	3360	4795	4753.19	1.64	0	1925	4945	4870	4735	4660	4525	4907	4697	68	1435	500	3450	5	1	13513500	639	-7.02	0.67	12	0.77	-673.00	7080.00	6110	20240308	-22.67	2600	20230316	81.73	6110	-22.67	20240308	3580	31.98	20240119	6110	-22.67	20240308	2695	75.32	20230320	0.39	N	019540	500	67 억		220951	N	N	0	N	00	N
67	20240319	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	-80	5	-1.67	465597465	97902	83.58	4760	4830	4700	6230	3360	4795	4755.75	1.64	0	3839	4945	4870	4735	4660	4525	4907	4697	68	1435	500	3450	5	1	13513500	637	-7.01	0.67	12	0.72	-673.00	7080.00	6110	20240308	-22.83	2600	20230316	81.35	6110	-22.83	20240308	3580	31.70	20240119	6110	-22.83	20240308	2695	74.95	20230320	0.39	N	019540	500	67 억		220951	N	N	0	N	00	N
68	20240319	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	-60	5	-1.25	449821505	94563	80.73	4760	4830	4700	6230	3360	4795	4756.84	1.64	0	2177	4945	4870	4735	4660	4525	4907	4697	68	1435	500	3450	5	1	13513500	640	-7.04	0.67	12	0.70	-673.00	7080.00	6110	20240308	-22.50	2600	20230316	82.12	6110	-22.50	20240308	3580	32.26	20240119	6110	-22.50	20240308	2695	75.70	20230320	0.39	N	019540	500	67 억		220951	N	N	0	N	00	N
69	20240319	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-35	5	-0.73	381413915	80054	68.35	4760	4830	4700	6230	3360	4795	4764.46	1.64	0	35	4945	4870	4735	4660	4525	4907	4697	68	1435	500	3450	5	1	13513500	643	-7.07	0.67	12	0.59	-673.00	7080.00	6110	20240308	-22.09	2600	20230316	83.08	6110	-22.09	20240308	3580	32.96	20240119	6110	-22.09	20240308	2695	76.62	20230320	0.39	N	019540	500	67 억		220951	N	N	0	N	00	N
70	20240319	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	-50	5	-1.04	304736770	63953	54.60	4760	4830	4700	6230	3360	4795	4765.01	1.64	0	351	4945	4870	4735	4660	4525	4907	4697	68	1435	500	3450	5	1	13513500	641	-7.05	0.67	12	0.47	-673.00	7080.00	6110	20240308	-22.34	2600	20230316	82.50	6110	-22.34	20240308	3580	32.54	20240119	6110	-22.34	20240308	2695	76.07	20230320	0.39	N	019540	500	67 억		220951	N	N	0	N	00	N
71	20240319	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-45	5	-0.94	253221275	53038	45.28	4760	4830	4700	6230	3360	4795	4774.34	1.64	0	-548	4945	4870	4735	4660	4525	4907	4697	68	1435	500	3450	5	1	13513500	642	-7.06	0.67	12	0.39	-673.00	7080.00	6110	20240308	-22.26	2600	20230316	82.69	6110	-22.26	20240308	3580	32.68	20240119	6110	-22.26	20240308	2695	76.25	20230320	0.39	N	019540	500	67 억		220951	N	N	0	N	00	N
72	20240319	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-35	5	-0.73	57080580	11912	10.17	4760	4830	4725	6230	3360	4795	4791.86	1.64	0	6690	4945	4870	4735	4660	4525	4907	4697	68	1435	500	3450	5	1	13513500	643	-7.07	0.67	12	0.09	-673.00	7080.00	6110	20240308	-22.09	2600	20230316	83.08	6110	-22.09	20240308	3580	32.96	20240119	6110	-22.09	20240308	2695	76.62	20230320	0.39	N	019540	500	67 억		220951	N	N	0	N	00	N
73	20240318	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	145	2	3.12	544557150	115799	76.11	4650	4810	4600	6040	3255	4650	4702.68	1.51	0	15997	4856	4752	4686	4582	4516	4720	4550	68	1390	500	3340	5	1	13513500	648	-7.12	0.68	12	0.86	-673.00	7080.00	6110	20240308	-21.52	2600	20230316	84.42	6110	-21.52	20240308	3580	33.94	20240119	6110	-21.52	20240308	2695	77.92	20230320	0.33	N	019540	500	67 억		204236	N	N	0	N	00	N
74	20240318	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	85	2	1.83	454503505	96920	63.70	4650	4740	4600	6040	3255	4650	4689.58	1.51	0	16679	4856	4752	4686	4582	4516	4720	4550	68	1390	500	3340	5	1	13513500	640	-7.04	0.67	12	0.72	-673.00	7080.00	6110	20240308	-22.50	2600	20230316	82.12	6110	-22.50	20240308	3580	32.26	20240119	6110	-22.50	20240308	2695	75.70	20230320	0.33	N	019540	500	67 억		204236	N	N	0	N	00	N
75	20240318	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	45	2	0.97	314222150	67199	44.17	4650	4730	4600	6040	3255	4650	4676.10	1.51	0	8779	4856	4752	4686	4582	4516	4720	4550	68	1390	500	3340	5	1	13513500	634	-6.98	0.66	12	0.50	-673.00	7080.00	6110	20240308	-23.16	2600	20230316	80.58	6110	-23.16	20240308	3580	31.15	20240119	6110	-23.16	20240308	2695	74.21	20230320	0.33	N	019540	500	67 억		204236	N	N	0	N	00	N
76	20240318	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	50	2	1.08	285691405	61111	40.17	4650	4730	4600	6040	3255	4650	4675.07	1.51	0	9538	4856	4752	4686	4582	4516	4720	4550	68	1390	500	3340	5	1	13513500	635	-6.98	0.66	12	0.45	-673.00	7080.00	6110	20240308	-23.08	2600	20230316	80.77	6110	-23.08	20240308	3580	31.28	20240119	6110	-23.08	20240308	2695	74.40	20230320	0.33	N	019540	500	67 억		204236	N	N	0	N	00	N
77	20240318	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	55	2	1.18	253090110	54175	35.61	4650	4730	4600	6040	3255	4650	4671.82	1.51	0	10177	4856	4752	4686	4582	4516	4720	4550	68	1390	500	3340	5	1	13513500	636	-6.99	0.66	12	0.40	-673.00	7080.00	6110	20240308	-23.00	2600	20230316	80.96	6110	-23.00	20240308	3580	31.42	20240119	6110	-23.00	20240308	2695	74.58	20230320	0.33	N	019540	500	67 억		204236	N	N	0	N	00	N
78	20240318	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-10	5	-0.22	143404505	30789	20.24	4650	4715	4600	6040	3255	4650	4657.72	1.51	0	3922	4856	4752	4686	4582	4516	4720	4550	68	1390	500	3340	5	1	13513500	627	-6.89	0.66	12	0.23	-673.00	7080.00	6110	20240308	-24.06	2600	20230316	78.46	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	2695	72.17	20230320	0.33	N	019540	500	67 억		204236	N	N	0	N	00	N
79	20240318	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	0	3	0.00	103056135	22093	14.52	4650	4715	4600	6040	3255	4650	4664.83	1.51	0	4866	4856	4752	4686	4582	4516	4720	4550	68	1390	500	3340	5	1	13513500	628	-6.91	0.66	12	0.16	-673.00	7080.00	6110	20240308	-23.90	2600	20230316	78.85	6110	-23.90	20240308	3580	29.89	20240119	6110	-23.90	20240308	2695	72.54	20230320	0.33	N	019540	500	67 억		204236	N	N	0	N	00	N
80	20240318	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-45	5	-0.97	14920625	3223	2.12	4650	4650	4605	6040	3255	4650	4627.54	1.51	0	-963	4856	4752	4686	4582	4516	4720	4550	68	1390	500	3340	5	1	13513500	622	-6.84	0.65	12	0.02	-673.00	7080.00	6110	20240308	-24.63	2600	20230316	77.12	6110	-24.63	20240308	3580	28.63	20240119	6110	-24.63	20240308	2695	70.87	20230320	0.33	N	019540	500	67 억		204236	N	N	0	N	00	N
81	20240315	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-65	5	-1.38	707390045	150689	74.65	4700	4790	4620	6120	3305	4715	4694.54	1.54	0	-3498	4885	4800	4685	4600	4485	4842	4642	68	1405	500	3390	5	1	13513500	628	-6.91	0.66	12	1.12	-673.00	7080.00	6110	20240308	-23.90	2600	20230316	78.85	6110	-23.90	20240308	3580	29.89	20240119	6110	-23.90	20240308	2600	78.85	20230316	0.51	N	019540	500	67 억		208261	N	N	0	N	00	N
82	20240315	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-75	5	-1.59	684308030	145721	72.19	4700	4790	4620	6120	3305	4715	4695.99	1.54	0	-3989	4885	4800	4685	4600	4485	4842	4642	68	1405	500	3390	5	1	13513500	627	-6.89	0.66	12	1.08	-673.00	7080.00	6110	20240308	-24.06	2600	20230316	78.46	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	2600	78.46	20230316	0.51	N	019540	500	67 억		208261	N	N	0	N	00	N
83	20240315	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-95	5	-2.01	527249925	111891	55.43	4700	4790	4620	6120	3305	4715	4712.17	1.54	0	-1586	4885	4800	4685	4600	4485	4842	4642	68	1405	500	3390	5	1	13513500	624	-6.86	0.65	12	0.83	-673.00	7080.00	6110	20240308	-24.39	2600	20230316	77.69	6110	-24.39	20240308	3580	29.05	20240119	6110	-24.39	20240308	2600	77.69	20230316	0.51	N	019540	500	67 억		208261	N	N	0	N	00	N
84	20240315	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-45	5	-0.95	439059075	92897	46.02	4700	4790	4655	6120	3305	4715	4726.32	1.54	0	3136	4885	4800	4685	4600	4485	4842	4642	68	1405	500	3390	5	1	13513500	631	-6.94	0.66	12	0.69	-673.00	7080.00	6110	20240308	-23.57	2600	20230316	79.62	6110	-23.57	20240308	3580	30.45	20240119	6110	-23.57	20240308	2600	79.62	20230316	0.51	N	019540	500	67 억		208261	N	N	0	N	00	N
85	20240315	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	-15	5	-0.32	341035890	71945	35.64	4700	4790	4690	6120	3305	4715	4740.29	1.54	0	9468	4885	4800	4685	4600	4485	4842	4642	68	1405	500	3390	5	1	13513500	635	-6.98	0.66	12	0.53	-673.00	7080.00	6110	20240308	-23.08	2600	20230316	80.77	6110	-23.08	20240308	3580	31.28	20240119	6110	-23.08	20240308	2600	80.77	20230316	0.51	N	019540	500	67 억		208261	N	N	0	N	00	N
86	20240315	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	70	2	1.48	273309315	57630	28.55	4700	4790	4690	6120	3305	4715	4742.57	1.54	0	19295	4885	4800	4685	4600	4485	4842	4642	68	1405	500	3390	5	1	13513500	647	-7.11	0.68	12	0.43	-673.00	7080.00	6110	20240308	-21.69	2600	20230316	84.04	6110	-21.69	20240308	3580	33.66	20240119	6110	-21.69	20240308	2600	84.04	20230316	0.51	N	019540	500	67 억		208261	N	N	0	N	00	N
87	20240315	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	50	2	1.06	159844270	33799	16.74	4700	4790	4690	6120	3305	4715	4729.34	1.54	0	6865	4885	4800	4685	4600	4485	4842	4642	68	1405	500	3390	5	1	13513500	644	-7.08	0.67	12	0.25	-673.00	7080.00	6110	20240308	-22.01	2600	20230316	83.27	6110	-22.01	20240308	3580	33.10	20240119	6110	-22.01	20240308	2600	83.27	20230316	0.51	N	019540	500	67 억		208261	N	N	0	N	00	N
88	20240315	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	40	2	0.85	14286015	3033	1.50	4700	4760	4700	6120	3305	4715	4709.89	1.54	0	656	4885	4800	4685	4600	4485	4842	4642	68	1405	500	3390	5	1	13513500	643	-7.07	0.67	12	0.02	-673.00	7080.00	6110	20240308	-22.18	2600	20230316	82.88	6110	-22.18	20240308	3580	32.82	20240119	6110	-22.18	20240308	2600	82.88	20230316	0.51	N	019540	500	67 억		208261	N	N	0	N	00	N
89	20240314	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	70	2	1.51	937564365	200666	97.83	4660	4770	4570	6030	3255	4645	4672.26	1.57	0	-4009	4941	4792	4716	4567	4491	4755	4530	68	1385	500	3340	5	1	13513500	637	-7.01	0.67	12	1.48	-673.00	7080.00	6110	20240308	-22.83	2600	20230316	81.35	6110	-22.83	20240308	3580	31.70	20240119	6110	-22.83	20240308	2600	81.35	20230316	0.54	N	019540	500	67 억		211495	N	N	0	N	00	N
90	20240314	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	85	2	1.83	889495970	190491	92.87	4660	4770	4570	6030	3255	4645	4669.54	1.57	0	-3861	4941	4792	4716	4567	4491	4755	4530	68	1385	500	3340	5	1	13513500	639	-7.03	0.67	12	1.41	-673.00	7080.00	6110	20240308	-22.59	2600	20230316	81.92	6110	-22.59	20240308	3580	32.12	20240119	6110	-22.59	20240308	2600	81.92	20230316	0.54	N	019540	500	67 억		211495	N	N	0	N	00	N
91	20240314	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	120	2	2.58	824304285	176727	86.16	4660	4770	4570	6030	3255	4645	4664.32	1.57	0	-2528	4941	4792	4716	4567	4491	4755	4530	68	1385	500	3340	5	1	13513500	644	-7.08	0.67	12	1.31	-673.00	7080.00	6110	20240308	-22.01	2600	20230316	83.27	6110	-22.01	20240308	3580	33.10	20240119	6110	-22.01	20240308	2600	83.27	20230316	0.54	N	019540	500	67 억		211495	N	N	0	N	00	N
92	20240314	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	55	2	1.18	646296895	139155	67.84	4660	4700	4570	6030	3255	4645	4644.44	1.57	0	-6808	4941	4792	4716	4567	4491	4755	4530	68	1385	500	3340	5	1	13513500	635	-6.98	0.66	12	1.03	-673.00	7080.00	6110	20240308	-23.08	2600	20230316	80.77	6110	-23.08	20240308	3580	31.28	20240119	6110	-23.08	20240308	2600	80.77	20230316	0.54	N	019540	500	67 억		211495	N	N	0	N	00	N
93	20240314	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	25	2	0.54	600043935	129276	63.03	4660	4700	4570	6030	3255	4645	4641.56	1.57	0	-4906	4941	4792	4716	4567	4491	4755	4530	68	1385	500	3340	5	1	13513500	631	-6.94	0.66	12	0.96	-673.00	7080.00	6110	20240308	-23.57	2600	20230316	79.62	6110	-23.57	20240308	3580	30.45	20240119	6110	-23.57	20240308	2600	79.62	20230316	0.54	N	019540	500	67 억		211495	N	N	0	N	00	N
94	20240314	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	35	2	0.75	498426615	107489	52.41	4660	4700	4570	6030	3255	4645	4636.97	1.57	0	-2171	4941	4792	4716	4567	4491	4755	4530	68	1385	500	3340	5	1	13513500	632	-6.95	0.66	12	0.80	-673.00	7080.00	6110	20240308	-23.40	2600	20230316	80.00	6110	-23.40	20240308	3580	30.73	20240119	6110	-23.40	20240308	2600	80.00	20230316	0.54	N	019540	500	67 억		211495	N	N	0	N	00	N
95	20240314	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	5	2	0.11	304659420	65814	32.09	4660	4700	4570	6030	3255	4645	4629.00	1.57	0	1532	4941	4792	4716	4567	4491	4755	4530	68	1385	500	3340	5	1	13513500	628	-6.91	0.66	12	0.49	-673.00	7080.00	6110	20240308	-23.90	2600	20230316	78.85	6110	-23.90	20240308	3580	29.89	20240119	6110	-23.90	20240308	2600	78.85	20230316	0.54	N	019540	500	67 억		211495	N	N	0	N	00	N
96	20240314	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-5	5	-0.11	33198310	7147	3.48	4660	4660	4630	6030	3255	4645	4645.07	1.57	0	1400	4941	4792	4716	4567	4491	4755	4530	68	1385	500	3340	5	1	13513500	627	-6.89	0.66	12	0.05	-673.00	7080.00	6110	20240308	-24.06	2600	20230316	78.46	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	2600	78.46	20230316	0.54	N	019540	500	67 억		211495	N	N	0	N	00	N
97	20240313	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-155	5	-3.23	950589885	201749	83.03	4805	4865	4640	6240	3360	4800	4711.59	1.63	0	-8920	4996	4897	4726	4627	4456	4947	4677	68	1440	500	3450	5	1	13513500	628	-6.90	0.66	12	1.49	-673.00	7080.00	6110	20240308	-23.98	2600	20230316	78.65	6110	-23.98	20240308	3580	29.75	20240119	6110	-23.98	20240308	2600	78.65	20230316	0.67	N	019540	500	67 억		220341	N	N	0	N	00	N
98	20240313	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-115	5	-2.40	891936335	189143	77.84	4805	4865	4640	6240	3360	4800	4715.51	1.63	0	-10751	4996	4897	4726	4627	4456	4947	4677	68	1440	500	3450	5	1	13513500	633	-6.96	0.66	12	1.40	-673.00	7080.00	6110	20240308	-23.32	2600	20230316	80.19	6110	-23.32	20240308	3580	30.87	20240119	6110	-23.32	20240308	2600	80.19	20230316	0.67	N	019540	500	67 억		220341	N	N	0	N	00	N
99	20240313	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	-105	5	-2.19	849108290	179988	74.07	4805	4865	4640	6240	3360	4800	4717.42	1.63	0	-8926	4996	4897	4726	4627	4456	4947	4677	68	1440	500	3450	5	1	13513500	634	-6.98	0.66	12	1.33	-673.00	7080.00	6110	20240308	-23.16	2600	20230316	80.58	6110	-23.16	20240308	3580	31.15	20240119	6110	-23.16	20240308	2600	80.58	20230316	0.67	N	019540	500	67 억		220341	N	N	0	N	00	N
100	20240313	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-125	5	-2.60	754255030	159655	65.70	4805	4865	4640	6240	3360	4800	4724.11	1.63	0	-6433	4996	4897	4726	4627	4456	4947	4677	68	1440	500	3450	5	1	13513500	632	-6.95	0.66	12	1.18	-673.00	7080.00	6110	20240308	-23.49	2600	20230316	79.81	6110	-23.49	20240308	3580	30.59	20240119	6110	-23.49	20240308	2600	79.81	20230316	0.67	N	019540	500	67 억		220341	N	N	0	N	00	N
101	20240313	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-135	5	-2.81	662962170	140043	57.63	4805	4865	4650	6240	3360	4800	4733.82	1.63	0	-5570	4996	4897	4726	4627	4456	4947	4677	68	1440	500	3450	5	1	13513500	630	-6.93	0.66	12	1.04	-673.00	7080.00	6110	20240308	-23.65	2600	20230316	79.42	6110	-23.65	20240308	3580	30.31	20240119	6110	-23.65	20240308	2600	79.42	20230316	0.67	N	019540	500	67 억		220341	N	N	0	N	00	N
102	20240313	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	-120	5	-2.50	592208110	124900	51.40	4805	4865	4650	6240	3360	4800	4741.29	1.63	0	-3794	4996	4897	4726	4627	4456	4947	4677	68	1440	500	3450	5	1	13513500	632	-6.95	0.66	12	0.92	-673.00	7080.00	6110	20240308	-23.40	2600	20230316	80.00	6110	-23.40	20240308	3580	30.73	20240119	6110	-23.40	20240308	2600	80.00	20230316	0.67	N	019540	500	67 억		220341	N	N	0	N	00	N
103	20240313	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	-65	5	-1.35	412588330	86534	35.61	4805	4865	4680	6240	3360	4800	4767.80	1.63	0	-3736	4996	4897	4726	4627	4456	4947	4677	68	1440	500	3450	5	1	13513500	640	-7.04	0.67	12	0.64	-673.00	7080.00	6110	20240308	-22.50	2600	20230316	82.12	6110	-22.50	20240308	3580	32.26	20240119	6110	-22.50	20240308	2600	82.12	20230316	0.67	N	019540	500	67 억		220341	N	N	0	N	00	N
104	20240313	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	50	2	1.04	67789740	14016	5.77	4805	4860	4805	6240	3360	4800	4837.57	1.63	0	-5061	4996	4897	4726	4627	4456	4947	4677	68	1440	500	3450	5	1	13513500	655	-7.21	0.69	12	0.10	-673.00	7080.00	6110	20240308	-20.62	2600	20230316	86.54	6110	-20.62	20240308	3580	35.47	20240119	6110	-20.62	20240308	2600	86.54	20230316	0.67	N	019540	500	67 억		220341	N	N	0	N	00	N
105	20240312	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	130	2	2.78	1077026530	228984	50.59	4625	4825	4555	6070	3270	4670	4702.89	1.52	0	14682	5020	4845	4715	4540	4410	4780	4475	68	1400	500	3360	5	1	13513500	649	-7.13	0.68	12	1.69	-673.00	7080.00	6110	20240308	-21.44	2600	20230316	84.62	6110	-21.44	20240308	3580	34.08	20240119	6110	-21.44	20240308	2600	84.62	20230316	0.09	N	019540	500	67 억		205549	N	N	0	N	00	N
106	20240312	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	150	2	3.21	978645525	208463	46.06	4625	4825	4555	6070	3270	4670	4694.58	1.52	0	15354	5020	4845	4715	4540	4410	4780	4475	68	1400	500	3360	5	1	13513500	651	-7.16	0.68	12	1.54	-673.00	7080.00	6110	20240308	-21.11	2600	20230316	85.38	6110	-21.11	20240308	3580	34.64	20240119	6110	-21.11	20240308	2600	85.38	20230316	0.09	N	019540	500	67 억		205549	N	N	0	N	00	N
107	20240312	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	60	2	1.28	811918960	173560	38.35	4625	4755	4555	6070	3270	4670	4678.03	1.52	0	10311	5020	4845	4715	4540	4410	4780	4475	68	1400	500	3360	5	1	13513500	639	-7.03	0.67	12	1.28	-673.00	7080.00	6110	20240308	-22.59	2600	20230316	81.92	6110	-22.59	20240308	3580	32.12	20240119	6110	-22.59	20240308	2600	81.92	20230316	0.09	N	019540	500	67 억		205549	N	N	0	N	00	N
108	20240312	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	65	2	1.39	741561290	158662	35.06	4625	4755	4555	6070	3270	4670	4673.84	1.52	0	7782	5020	4845	4715	4540	4410	4780	4475	68	1400	500	3360	5	1	13513500	640	-7.04	0.67	12	1.17	-673.00	7080.00	6110	20240308	-22.50	2600	20230316	82.12	6110	-22.50	20240308	3580	32.26	20240119	6110	-22.50	20240308	2600	82.12	20230316	0.09	N	019540	500	67 억		205549	N	N	0	N	00	N
109	20240312	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	15	2	0.32	661855650	141717	31.31	4625	4755	4555	6070	3270	4670	4670.26	1.52	0	5772	5020	4845	4715	4540	4410	4780	4475	68	1400	500	3360	5	1	13513500	633	-6.96	0.66	12	1.05	-673.00	7080.00	6110	20240308	-23.32	2600	20230316	80.19	6110	-23.32	20240308	3580	30.87	20240119	6110	-23.32	20240308	2600	80.19	20230316	0.09	N	019540	500	67 억		205549	N	N	0	N	00	N
110	20240312	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	10	2	0.21	343712430	74393	16.44	4625	4680	4555	6070	3270	4670	4620.23	1.52	0	14995	5020	4845	4715	4540	4410	4780	4475	68	1400	500	3360	5	1	13513500	632	-6.95	0.66	12	0.55	-673.00	7080.00	6110	20240308	-23.40	2600	20230316	80.00	6110	-23.40	20240308	3580	30.73	20240119	6110	-23.40	20240308	2600	80.00	20230316	0.09	N	019540	500	67 억		205549	N	N	0	N	00	N
111	20240312	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-65	5	-1.39	272962340	59116	13.06	4625	4680	4555	6070	3270	4670	4617.40	1.52	0	8019	5020	4845	4715	4540	4410	4780	4475	68	1400	500	3360	5	1	13513500	622	-6.84	0.65	12	0.44	-673.00	7080.00	6110	20240308	-24.63	2600	20230316	77.12	6110	-24.63	20240308	3580	28.63	20240119	6110	-24.63	20240308	2600	77.12	20230316	0.09	N	019540	500	67 억		205549	N	N	0	N	00	N
112	20240312	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-50	5	-1.07	33190845	7189	1.59	4625	4625	4605	6070	3270	4670	4616.89	1.52	0	-782	5020	4845	4715	4540	4410	4780	4475	68	1400	500	3360	5	1	13513500	624	-6.86	0.65	12	0.05	-673.00	7080.00	6110	20240308	-24.39	2600	20230316	77.69	6110	-24.39	20240308	3580	29.05	20240119	6110	-24.39	20240308	2600	77.69	20230316	0.09	N	019540	500	67 억		205549	N	N	0	N	00	N
113	20240311	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-250	5	-5.08	2096620235	444996	9.57	4810	4890	4585	6390	3445	4920	4711.55	1.88	0	-48620	6513	5716	5313	4516	4113	5515	4315	68	1470	500	3540	5	1	13513500	631	-6.94	0.66	12	3.29	-673.00	7080.00	6110	20240308	-23.57	2600	20230316	79.62	6110	-23.57	20240308	3580	30.45	20240119	6110	-23.57	20240308	2600	79.62	20230316	0.08	N	019540	500	67 억		254169	N	N	0	N	00	N
114	20240311	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-280	5	-5.69	2015384815	427536	9.20	4810	4890	4585	6390	3445	4920	4713.93	1.88	0	-47924	6513	5716	5313	4516	4113	5515	4315	68	1470	500	3540	5	1	13513500	627	-6.89	0.66	12	3.16	-673.00	7080.00	6110	20240308	-24.06	2600	20230316	78.46	6110	-24.06	20240308	3580	29.61	20240119	6110	-24.06	20240308	2600	78.46	20230316	0.08	N	019540	500	67 억		254169	N	N	0	N	00	N
115	20240311	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-255	5	-5.18	1761445020	372599	8.02	4810	4890	4640	6390	3445	4920	4727.43	1.88	0	-45519	6513	5716	5313	4516	4113	5515	4315	68	1470	500	3540	5	1	13513500	630	-6.93	0.66	12	2.76	-673.00	7080.00	6110	20240308	-23.65	2600	20230316	79.42	6110	-23.65	20240308	3580	30.31	20240119	6110	-23.65	20240308	2600	79.42	20230316	0.08	N	019540	500	67 억		254169	N	N	0	N	00	N
116	20240311	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-265	5	-5.39	1702072705	359857	7.74	4810	4890	4640	6390	3445	4920	4729.83	1.88	0	-42861	6513	5716	5313	4516	4113	5515	4315	68	1470	500	3540	5	1	13513500	629	-6.92	0.66	12	2.66	-673.00	7080.00	6110	20240308	-23.81	2600	20230316	79.04	6110	-23.81	20240308	3580	30.03	20240119	6110	-23.81	20240308	2600	79.04	20230316	0.08	N	019540	500	67 억		254169	N	N	0	N	00	N
117	20240311	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	-205	5	-4.17	1588539540	335578	7.22	4810	4890	4640	6390	3445	4920	4733.71	1.88	0	-36491	6513	5716	5313	4516	4113	5515	4315	68	1470	500	3540	5	1	13513500	637	-7.01	0.67	12	2.48	-673.00	7080.00	6110	20240308	-22.83	2600	20230316	81.35	6110	-22.83	20240308	3580	31.70	20240119	6110	-22.83	20240308	2600	81.35	20230316	0.08	N	019540	500	67 억		254169	N	N	0	N	00	N
118	20240311	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	-205	5	-4.17	1416528505	298975	6.43	4810	4890	4640	6390	3445	4920	4737.92	1.88	0	-34277	6513	5716	5313	4516	4113	5515	4315	68	1470	500	3540	5	1	13513500	637	-7.01	0.67	12	2.21	-673.00	7080.00	6110	20240308	-22.83	2600	20230316	81.35	6110	-22.83	20240308	3580	31.70	20240119	6110	-22.83	20240308	2600	81.35	20230316	0.08	N	019540	500	67 억		254169	N	N	0	N	00	N
119	20240311	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	-210	5	-4.27	1117100165	235001	5.06	4810	4890	4685	6390	3445	4920	4753.56	1.88	0	-24319	6513	5716	5313	4516	4113	5515	4315	68	1470	500	3540	5	1	13513500	636	-7.00	0.67	12	1.74	-673.00	7080.00	6110	20240308	-22.91	2600	20230316	81.15	6110	-22.91	20240308	3580	31.56	20240119	6110	-22.91	20240308	2600	81.15	20230316	0.08	N	019540	500	67 억		254169	N	N	0	N	00	N
120	20240311	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-160	5	-3.25	234331100	48980	1.05	4810	4840	4710	6390	3445	4920	4784.08	1.88	0	1442	6513	5716	5313	4516	4113	5515	4315	68	1470	500	3540	5	1	13513500	643	-7.07	0.67	12	0.36	-673.00	7080.00	6110	20240308	-22.09	2600	20230316	83.08	6110	-22.09	20240308	3580	32.96	20240119	6110	-22.09	20240308	2600	83.08	20230316	0.08	N	019540	500	67 억		254169	N	N	0	N	00	N
121	20240308	160315	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4920	215	2	4.57	25928545320	4621934	1718.10	6110	6110	4910	6110	3295	4705	5610.40	2.69	0	-110022	4895	4800	4655	4560	4415	4847	4607	68	1405	500	3380	5	1	13513500	665	-7.31	0.69	12	34.20	-673.00	7080.00	6110	20240308	-19.48	2600	20230316	89.23	6110	-19.48	20240308	3580	37.43	20240119	6110	-19.48	20240308	2600	89.23	20230316	0.09	N	019540	500	67 억		363539	N	N	0	N	00	N
122	20240308	150313	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5010	305	2	6.48	25536709480	4542903	1688.72	6110	6110	4910	6110	3295	4705	5621.23	2.69	0	-105068	4895	4800	4655	4560	4415	4847	4607	68	1405	500	3380	10	1	13513500	677	-7.44	0.71	12	33.62	-673.00	7080.00	6110	20240308	-18.00	2600	20230316	92.69	6110	-18.00	20240308	3580	39.94	20240119	6110	-18.00	20240308	2600	92.69	20230316	0.09	N	019540	500	67 억		363539	N	N	0	N	00	N
123	20240308	140313	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5000	295	2	6.27	24701239360	4375737	1626.58	6110	6110	4910	6110	3295	4705	5645.05	2.69	0	-115517	4895	4800	4655	4560	4415	4847	4607	68	1405	500	3380	10	1	13513500	676	-7.43	0.71	12	32.38	-673.00	7080.00	6110	20240308	-18.17	2600	20230316	92.31	6110	-18.17	20240308	3580	39.66	20240119	6110	-18.17	20240308	2600	92.31	20230316	0.09	N	019540	500	67 억		363539	N	N	0	N	00	N
124	20240308	130312	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	4965	260	2	5.53	24021988065	4238843	1575.69	6110	6110	4920	6110	3295	4705	5667.11	2.69	0	-112870	4895	4800	4655	4560	4415	4847	4607	68	1405	500	3380	5	1	13513500	671	-7.38	0.70	12	31.37	-673.00	7080.00	6110	20240308	-18.74	2600	20230316	90.96	6110	-18.74	20240308	3580	38.69	20240119	6110	-18.74	20240308	2600	90.96	20230316	0.09	N	019540	500	67 억		363539	N	N	0	N	00	N
125	20240308	120313	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5150	445	2	9.46	23012025500	4037164	1500.72	6110	6110	5090	6110	3295	4705	5700.05	2.69	0	-114101	4895	4800	4655	4560	4415	4847	4607	68	1405	500	3380	10	1	13513500	696	-7.65	0.73	12	29.88	-673.00	7080.00	6110	20240308	-15.71	2600	20230316	98.08	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	2600	98.08	20230316	0.09	N	019540	500	67 억		363539	N	N	0	N	00	N
126	20240308	110312	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5190	485	2	10.31	22143713610	3869570	1438.42	6110	6110	5090	6110	3295	4705	5722.53	2.69	0	-101331	4895	4800	4655	4560	4415	4847	4607	68	1405	500	3380	10	1	13513500	701	-7.71	0.73	12	28.63	-673.00	7080.00	6110	20240308	-15.06	2600	20230316	99.62	6110	-15.06	20240308	3580	44.97	20240119	6110	-15.06	20240308	2600	99.62	20230316	0.09	N	019540	500	67 억		363539	N	N	0	N	00	N
127	20240308	100312	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5130	425	2	9.03	20848503100	3620066	1345.67	6110	6110	5090	6110	3295	4705	5759.15	2.69	0	-98101	4895	4800	4655	4560	4415	4847	4607	68	1405	500	3380	10	1	13513500	693	-7.62	0.72	12	26.79	-673.00	7080.00	6110	20240308	-16.04	2600	20230316	97.31	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	2600	97.31	20230316	0.09	N	019540	500	67 억		363539	N	N	0	N	00	N
128	20240308	090309	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	6110	1405	1	29.86	2035760350	333185	123.85	6110	6110	6110	6110	3295	4705	6110.00	2.69	0	-1970	4895	4800	4655	4560	4415	4847	4607	68	1405	500	3380	10	1	13513500	826	-9.08	0.86	12	2.47	-673.00	7080.00	6110	20240308	0.00	2600	20230316	135.00	6110	0.00	20240308	3580	70.67	20240119	6110	0.00	20240308	2600	135.00	20230316	0.09	N	019540	500	67 억		363539	N	N	0	N	00	N
129	20240307	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	120	2	2.62	529305110	113973	157.58	4550	4750	4510	5960	3210	4585	4644.11	2.63	0	7348	4771	4677	4541	4447	4311	4725	4495	68	1375	500	3300	5	1	13513500	636	-6.99	0.66	12	0.84	-673.00	7080.00	5740	20230816	-18.03	2600	20230316	80.96	4760	-1.16	20240214	3580	31.42	20240119	5740	-18.03	20230816	2600	80.96	20230316	0.09	N	019540	500	67 억		355764	N	N	0	N	00	N
130	20240307	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	105	2	2.29	457586500	98741	136.52	4550	4750	4510	5960	3210	4585	4634.22	2.63	0	10532	4771	4677	4541	4447	4311	4725	4495	68	1375	500	3300	5	1	13513500	634	-6.97	0.66	12	0.73	-673.00	7080.00	5740	20230816	-18.29	2600	20230316	80.38	4760	-1.47	20240214	3580	31.01	20240119	5740	-18.29	20230816	2600	80.38	20230316	0.09	N	019540	500	67 억		355764	N	N	0	N	00	N
131	20240307	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	80	2	1.74	363899550	78860	109.03	4550	4725	4510	5960	3210	4585	4614.51	2.63	0	7540	4771	4677	4541	4447	4311	4725	4495	68	1375	500	3300	5	1	13513500	630	-6.93	0.66	12	0.58	-673.00	7080.00	5740	20230816	-18.73	2600	20230316	79.42	4760	-2.00	20240214	3580	30.31	20240119	5740	-18.73	20230816	2600	79.42	20230316	0.09	N	019540	500	67 억		355764	N	N	0	N	00	N
132	20240307	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	70	2	1.53	322321260	69950	96.71	4550	4725	4510	5960	3210	4585	4607.89	2.63	0	5683	4771	4677	4541	4447	4311	4725	4495	68	1375	500	3300	5	1	13513500	629	-6.92	0.66	12	0.52	-673.00	7080.00	5740	20230816	-18.90	2600	20230316	79.04	4760	-2.21	20240214	3580	30.03	20240119	5740	-18.90	20230816	2600	79.04	20230316	0.09	N	019540	500	67 억		355764	N	N	0	N	00	N
133	20240307	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	65	2	1.42	249898990	54303	75.08	4550	4725	4510	5960	3210	4585	4601.95	2.63	0	1625	4771	4677	4541	4447	4311	4725	4495	68	1375	500	3300	5	1	13513500	628	-6.91	0.66	12	0.40	-673.00	7080.00	5740	20230816	-18.99	2600	20230316	78.85	4760	-2.31	20240214	3580	29.89	20240119	5740	-18.99	20230816	2600	78.85	20230316	0.09	N	019540	500	67 억		355764	N	N	0	N	00	N
134	20240307	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	15	2	0.33	119118140	26152	36.16	4550	4605	4510	5960	3210	4585	4554.81	2.63	0	-2686	4771	4677	4541	4447	4311	4725	4495	68	1375	500	3300	5	1	13513500	622	-6.84	0.65	12	0.19	-673.00	7080.00	5740	20230816	-19.86	2600	20230316	76.92	4760	-3.36	20240214	3580	28.49	20240119	5740	-19.86	20230816	2600	76.92	20230316	0.09	N	019540	500	67 억		355764	N	N	0	N	00	N
135	20240307	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-20	5	-0.44	79586330	17547	24.26	4550	4575	4510	5960	3210	4585	4535.54	2.63	0	-3598	4771	4677	4541	4447	4311	4725	4495	68	1375	500	3300	5	1	13513500	617	-6.78	0.64	12	0.13	-673.00	7080.00	5740	20230816	-20.47	2600	20230316	75.58	4760	-4.10	20240214	3580	27.51	20240119	5740	-20.47	20230816	2600	75.58	20230316	0.09	N	019540	500	67 억		355764	N	N	0	N	00	N
136	20240307	090309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-35	5	-0.76	3400340	747	1.03	4550	4575	4550	5960	3210	4585	4550.80	2.63	0	-97	4771	4677	4541	4447	4311	4725	4495	68	1375	500	3300	5	1	13513500	615	-6.76	0.64	12	0.01	-673.00	7080.00	5740	20230816	-20.73	2600	20230316	75.00	4760	-4.41	20240214	3580	27.09	20240119	5740	-20.73	20230816	2600	75.00	20230316	0.09	N	019540	500	67 억		355764	N	N	0	N	00	N
137	20240306	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	125	2	2.80	330740765	72294	200.11	4405	4635	4405	5790	3125	4460	4575.11	2.45	0	24499	4523	4491	4448	4416	4373	4507	4432	68	1330	500	3210	5	1	13513500	620	-6.81	0.65	12	0.53	-673.00	7080.00	5740	20230816	-20.12	2600	20230316	76.35	4760	-3.68	20240214	3580	28.07	20240119	5740	-20.12	20230816	2600	76.35	20230316	0.11	N	019540	500	67 억		331158	N	N	0	N	00	N
138	20240306	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	155	2	3.48	303069160	66281	183.47	4405	4635	4405	5790	3125	4460	4572.67	2.45	0	22754	4523	4491	4448	4416	4373	4507	4432	68	1330	500	3210	5	1	13513500	624	-6.86	0.65	12	0.49	-673.00	7080.00	5740	20230816	-19.60	2600	20230316	77.50	4760	-3.05	20240214	3580	28.91	20240119	5740	-19.60	20230816	2600	77.50	20230316	0.11	N	019540	500	67 억		331158	N	N	0	N	00	N
139	20240306	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	165	2	3.70	262979020	57591	159.41	4405	4635	4405	5790	3125	4460	4566.52	2.45	0	21419	4523	4491	4448	4416	4373	4507	4432	68	1330	500	3210	5	1	13513500	625	-6.87	0.65	12	0.43	-673.00	7080.00	5740	20230816	-19.43	2600	20230316	77.88	4760	-2.84	20240214	3580	29.19	20240119	5740	-19.43	20230816	2600	77.88	20230316	0.11	N	019540	500	67 억		331158	N	N	0	N	00	N
140	20240306	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	135	2	3.03	193603580	42519	117.69	4405	4600	4405	5790	3125	4460	4553.58	2.45	0	12550	4523	4491	4448	4416	4373	4507	4432	68	1330	500	3210	5	1	13513500	621	-6.83	0.65	12	0.31	-673.00	7080.00	5740	20230816	-19.95	2600	20230316	76.73	4760	-3.47	20240214	3580	28.35	20240119	5740	-19.95	20230816	2600	76.73	20230316	0.11	N	019540	500	67 억		331158	N	N	0	N	00	N
141	20240306	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	120	2	2.69	164748255	36233	100.29	4405	4600	4405	5790	3125	4460	4547.17	2.45	0	10797	4523	4491	4448	4416	4373	4507	4432	68	1330	500	3210	5	1	13513500	619	-6.81	0.65	12	0.27	-673.00	7080.00	5740	20230816	-20.21	2600	20230316	76.15	4760	-3.78	20240214	3580	27.93	20240119	5740	-20.21	20230816	2600	76.15	20230316	0.11	N	019540	500	67 억		331158	N	N	0	N	00	N
142	20240306	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	125	2	2.80	134212855	29561	81.83	4405	4600	4405	5790	3125	4460	4540.49	2.45	0	9364	4523	4491	4448	4416	4373	4507	4432	68	1330	500	3210	5	1	13513500	620	-6.81	0.65	12	0.22	-673.00	7080.00	5740	20230816	-20.12	2600	20230316	76.35	4760	-3.68	20240214	3580	28.07	20240119	5740	-20.12	20230816	2600	76.35	20230316	0.11	N	019540	500	67 억		331158	N	N	0	N	00	N
143	20240306	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	85	2	1.91	60820855	13528	37.45	4405	4550	4405	5790	3125	4460	4496.21	2.45	0	4863	4523	4491	4448	4416	4373	4507	4432	68	1330	500	3210	5	1	13513500	614	-6.75	0.64	12	0.10	-673.00	7080.00	5740	20230816	-20.82	2600	20230316	74.81	4760	-4.52	20240214	3580	26.96	20240119	5740	-20.82	20230816	2600	74.81	20230316	0.11	N	019540	500	67 억		331158	N	N	0	N	00	N
144	20240306	090309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-10	5	-0.22	3522445	798	2.21	4405	4450	4405	5790	3125	4460	4406.98	2.45	0	-94	4523	4491	4448	4416	4373	4507	4432	68	1330	500	3210	5	1	13513500	601	-6.61	0.63	12	0.01	-673.00	7080.00	5740	20230816	-22.47	2600	20230316	71.15	4760	-6.51	20240214	3580	24.30	20240119	5740	-22.47	20230816	2600	71.15	20230316	0.11	N	019540	500	67 억		331158	N	N	0	N	00	N
145	20240305	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	5	2	0.11	158697355	35722	42.39	4455	4480	4405	5790	3120	4455	4442.57	2.53	0	-11918	4578	4516	4453	4391	4328	4485	4360	68	1335	500	3200	5	1	13513500	603	-6.63	0.63	12	0.26	-673.00	7080.00	5740	20230816	-22.30	2600	20230227	71.54	4760	-6.30	20240214	3580	24.58	20240119	5740	-22.30	20230816	2600	71.54	20230316	0.10	N	019540	500	67 억		342364	N	N	0	N	00	N
146	20240305	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-25	5	-0.56	147093320	33110	39.29	4455	4480	4405	5790	3120	4455	4442.56	2.53	0	-11274	4578	4516	4453	4391	4328	4485	4360	68	1335	500	3200	5	1	13513500	599	-6.58	0.63	12	0.25	-673.00	7080.00	5740	20230816	-22.82	2600	20230227	70.38	4760	-6.93	20240214	3580	23.74	20240119	5740	-22.82	20230816	2600	70.38	20230316	0.10	N	019540	500	67 억		342364	N	N	0	N	00	N
147	20240305	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-5	5	-0.11	134780510	30334	36.00	4455	4480	4405	5790	3120	4455	4443.22	2.53	0	-9810	4578	4516	4453	4391	4328	4485	4360	68	1335	500	3200	5	1	13513500	601	-6.61	0.63	12	0.22	-673.00	7080.00	5740	20230816	-22.47	2600	20230227	71.15	4760	-6.51	20240214	3580	24.30	20240119	5740	-22.47	20230816	2600	71.15	20230316	0.10	N	019540	500	67 억		342364	N	N	0	N	00	N
148	20240305	130306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	15	2	0.34	118237270	26622	31.59	4455	4480	4405	5790	3120	4455	4441.34	2.53	0	-7597	4578	4516	4453	4391	4328	4485	4360	68	1335	500	3200	5	1	13513500	604	-6.64	0.63	12	0.20	-673.00	7080.00	5740	20230816	-22.13	2600	20230227	71.92	4760	-6.09	20240214	3580	24.86	20240119	5740	-22.13	20230816	2600	71.92	20230316	0.10	N	019540	500	67 억		342364	N	N	0	N	00	N
149	20240305	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-15	5	-0.34	101971230	22973	27.26	4455	4480	4405	5790	3120	4455	4438.74	2.53	0	-6475	4578	4516	4453	4391	4328	4485	4360	68	1335	500	3200	5	1	13513500	600	-6.60	0.63	12	0.17	-673.00	7080.00	5740	20230816	-22.65	2600	20230227	70.77	4760	-6.72	20240214	3580	24.02	20240119	5740	-22.65	20230816	2600	70.77	20230316	0.10	N	019540	500	67 억		342364	N	N	0	N	00	N
150	20240305	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-25	5	-0.56	62118470	13990	16.60	4455	4480	4405	5790	3120	4455	4440.21	2.53	0	-3320	4578	4516	4453	4391	4328	4485	4360	68	1335	500	3200	5	1	13513500	599	-6.58	0.63	12	0.10	-673.00	7080.00	5740	20230816	-22.82	2600	20230227	70.38	4760	-6.93	20240214	3580	23.74	20240119	5740	-22.82	20230816	2600	70.38	20230316	0.10	N	019540	500	67 억		342364	N	N	0	N	00	N
151	20240305	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	0	3	0.00	39804955	8971	10.65	4455	4480	4405	5790	3120	4455	4437.07	2.53	0	-2030	4578	4516	4453	4391	4328	4485	4360	68	1335	500	3200	5	1	13513500	602	-6.62	0.63	12	0.07	-673.00	7080.00	5740	20230816	-22.39	2600	20230227	71.35	4760	-6.41	20240214	3580	24.44	20240119	5740	-22.39	20230816	2600	71.35	20230316	0.10	N	019540	500	67 억		342364	N	N	0	N	00	N
152	20240305	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-50	5	-1.12	5571110	1256	1.49	4455	4455	4405	5790	3120	4455	4435.60	2.53	0	-26	4578	4516	4453	4391	4328	4485	4360	68	1335	500	3200	5	1	13513500	595	-6.55	0.62	12	0.01	-673.00	7080.00	5740	20230816	-23.26	2600	20230227	69.42	4760	-7.46	20240214	3580	23.04	20240119	5740	-23.26	20230816	2600	69.42	20230316	0.10	N	019540	500	67 억		342364	N	N	0	N	00	N
153	20240304	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-25	5	-0.56	373653005	84044	93.49	4465	4515	4390	5820	3140	4480	4445.21	2.56	0	-3485	4640	4560	4410	4330	4180	4600	4370	68	1340	500	3220	5	1	13513500	602	-6.62	0.63	12	0.62	-673.00	7080.00	5740	20230816	-22.39	2600	20230227	71.35	4760	-6.41	20240214	3580	24.44	20240119	5740	-22.39	20230816	2600	71.35	20230316	0.22	N	019540	500	67 억		345674	N	N	0	N	00	N
154	20240304	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	5	2	0.11	360717985	81144	90.26	4465	4515	4390	5820	3140	4480	4444.66	2.56	0	-3733	4640	4560	4410	4330	4180	4600	4370	68	1340	500	3220	5	1	13513500	606	-6.66	0.63	12	0.60	-673.00	7080.00	5740	20230816	-21.86	2600	20230227	72.50	4760	-5.78	20240214	3580	25.28	20240119	5740	-21.86	20230816	2600	72.50	20230316	0.22	N	019540	500	67 억		345674	N	N	0	N	00	N
155	20240304	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-15	5	-0.33	336008650	75617	84.12	4465	4515	4390	5820	3140	4480	4442.72	2.56	0	-3728	4640	4560	4410	4330	4180	4600	4370	68	1340	500	3220	5	1	13513500	603	-6.63	0.63	12	0.56	-673.00	7080.00	5740	20230816	-22.21	2600	20230227	71.73	4760	-6.20	20240214	3580	24.72	20240119	5740	-22.21	20230816	2600	71.73	20230316	0.22	N	019540	500	67 억		345674	N	N	0	N	00	N
156	20240304	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-60	5	-1.34	316390965	71196	79.20	4465	4515	4390	5820	3140	4480	4443.05	2.56	0	-5156	4640	4560	4410	4330	4180	4600	4370	68	1340	500	3220	5	1	13513500	597	-6.57	0.62	12	0.53	-673.00	7080.00	5740	20230816	-23.00	2600	20230227	70.00	4760	-7.14	20240214	3580	23.46	20240119	5740	-23.00	20230816	2600	70.00	20230316	0.22	N	019540	500	67 억		345674	N	N	0	N	00	N
157	20240304	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-40	5	-0.89	303540790	68290	75.97	4465	4515	4390	5820	3140	4480	4443.98	2.56	0	-5268	4640	4560	4410	4330	4180	4600	4370	68	1340	500	3220	5	1	13513500	600	-6.60	0.63	12	0.51	-673.00	7080.00	5740	20230816	-22.65	2600	20230227	70.77	4760	-6.72	20240214	3580	24.02	20240119	5740	-22.65	20230816	2600	70.77	20230316	0.22	N	019540	500	67 억		345674	N	N	0	N	00	N
158	20240304	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-40	5	-0.89	270956995	60932	67.78	4465	4515	4390	5820	3140	4480	4445.92	2.56	0	-8348	4640	4560	4410	4330	4180	4600	4370	68	1340	500	3220	5	1	13513500	600	-6.60	0.63	12	0.45	-673.00	7080.00	5740	20230816	-22.65	2600	20230227	70.77	4760	-6.72	20240214	3580	24.02	20240119	5740	-22.65	20230816	2600	70.77	20230316	0.22	N	019540	500	67 억		345674	N	N	0	N	00	N
159	20240304	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-10	5	-0.22	200314205	45093	50.16	4465	4515	4390	5820	3140	4480	4440.76	2.56	0	-6401	4640	4560	4410	4330	4180	4600	4370	68	1340	500	3220	5	1	13513500	604	-6.64	0.63	12	0.33	-673.00	7080.00	5740	20230816	-22.13	2600	20230227	71.92	4760	-6.09	20240214	3580	24.86	20240119	5740	-22.13	20230816	2600	71.92	20230316	0.22	N	019540	500	67 억		345674	N	N	0	N	00	N
160	20240304	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-75	5	-1.67	54465495	12282	13.66	4465	4465	4390	5820	3140	4480	4427.22	2.56	0	-5435	4640	4560	4410	4330	4180	4600	4370	68	1340	500	3220	5	1	13513500	595	-6.55	0.62	12	0.09	-673.00	7080.00	5740	20230816	-23.26	2600	20230227	69.42	4760	-7.46	20240214	3580	23.04	20240119	5740	-23.26	20230816	2600	69.42	20230316	0.22	N	019540	500	67 억		345674	N	N	0	N	00	N