KissMeData/053700/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	160533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5190	-80	5	-1.52	513045270	98019	93.94	5300	5310	5180	6850	3690	5270	5234.15	0.00	0	-12764	5456	5362	5316	5222	5176	5340	5200	114	1580	500	3890	10	1	22877190	1187	3.96	0.36	12	0.43	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	5150	0.78	20240320	7850	-33.89	20230630	4750	9.26	20230927	4.50	N	053700	500	114 억		0	N	N	0	N	00	N
3	20240329	150535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5230	-40	5	-0.76	352708010	67166	64.37	5300	5310	5220	6850	3690	5270	5251.29	0.00	0	-13722	5456	5362	5316	5222	5176	5340	5200	114	1580	500	3890	10	1	22877190	1196	3.99	0.37	12	0.29	1311.00	14253.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	5150	1.55	20240320	7850	-33.38	20230630	4750	10.11	20230927	4.50	N	053700	500	114 억		0	N	N	0	N	00	N
4	20240329	140528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5250	-20	5	-0.38	296510940	56423	54.08	5300	5310	5230	6850	3690	5270	5255.14	0.00	0	-12369	5456	5362	5316	5222	5176	5340	5200	114	1580	500	3890	10	1	22877190	1201	4.00	0.37	12	0.25	1311.00	14253.00	7850	20230630	-33.12	4750	20230927	10.53	6730	-21.99	20240215	5150	1.94	20240320	7850	-33.12	20230630	4750	10.53	20230927	4.50	N	053700	500	114 억		0	N	N	0	N	00	N
5	20240329	130523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5240	-30	5	-0.57	274963050	52313	50.14	5300	5310	5230	6850	3690	5270	5256.11	0.00	0	-12470	5456	5362	5316	5222	5176	5340	5200	114	1580	500	3890	10	1	22877190	1199	4.00	0.37	12	0.23	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	5150	1.75	20240320	7850	-33.25	20230630	4750	10.32	20230927	4.50	N	053700	500	114 억		0	N	N	0	N	00	N
6	20240329	120528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5270	0	3	0.00	202825970	38567	36.96	5300	5310	5230	6850	3690	5270	5259.05	0.00	0	-10365	5456	5362	5316	5222	5176	5340	5200	114	1580	500	3890	10	1	22877190	1206	4.02	0.37	12	0.17	1311.00	14253.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	5150	2.33	20240320	7850	-32.87	20230630	4750	10.95	20230927	4.50	N	053700	500	114 억		0	N	N	0	N	00	N
7	20240329	110520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5260	-10	5	-0.19	154732440	29421	28.20	5300	5310	5230	6850	3690	5270	5259.25	0.00	0	-7864	5456	5362	5316	5222	5176	5340	5200	114	1580	500	3890	10	1	22877190	1203	4.01	0.37	12	0.13	1311.00	14253.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	5150	2.14	20240320	7850	-32.99	20230630	4750	10.74	20230927	4.50	N	053700	500	114 억		0	N	N	0	N	00	N
8	20240329	100524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5280	10	2	0.19	124810650	23742	22.75	5300	5310	5230	6850	3690	5270	5256.96	0.00	0	-7744	5456	5362	5316	5222	5176	5340	5200	114	1580	500	3890	10	1	22877190	1208	4.03	0.37	12	0.10	1311.00	14253.00	7850	20230630	-32.74	4750	20230927	11.16	6730	-21.55	20240215	5150	2.52	20240320	7850	-32.74	20230630	4750	11.16	20230927	4.50	N	053700	500	114 억		0	N	N	0	N	00	N
9	20240329	090520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5260	-10	5	-0.19	33268120	6315	6.05	5300	5310	5250	6850	3690	5270	5268.11	0.00	0	392	5456	5362	5316	5222	5176	5340	5200	114	1580	500	3890	10	1	22877190	1203	4.01	0.37	12	0.03	1311.00	14253.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	5150	2.14	20240320	7850	-32.99	20230630	4750	10.74	20230927	4.50	N	053700	500	114 억		0	N	N	0	N	00	N
10	20240328	160526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5270	-70	5	-1.31	553755580	103582	140.12	5360	5410	5270	6940	3740	5340	5346.06	0.00	0	-34815	5446	5392	5326	5272	5206	5420	5300	114	1600	500	3950	10	1	22877190	1206	4.02	0.37	12	0.45	1311.00	14253.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	5150	2.33	20240320	7850	-32.87	20230630	4750	10.95	20230927	4.52	N	053700	500	114 억		0	N	N	0	N	00	N
11	20240328	150527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5280	-60	5	-1.12	530303530	99134	134.10	5360	5410	5270	6940	3740	5340	5349.36	0.00	0	-32966	5446	5392	5326	5272	5206	5420	5300	114	1600	500	3950	10	1	22877190	1208	4.03	0.37	12	0.43	1311.00	14253.00	7850	20230630	-32.74	4750	20230927	11.16	6730	-21.55	20240215	5150	2.52	20240320	7850	-32.74	20230630	4750	11.16	20230927	4.52	N	053700	500	114 억		0	N	N	0	N	00	N
12	20240328	140520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5310	-30	5	-0.56	471684150	88056	119.12	5360	5410	5300	6940	3740	5340	5356.64	0.00	0	-26937	5446	5392	5326	5272	5206	5420	5300	114	1600	500	3950	10	1	22877190	1215	4.05	0.37	12	0.38	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	5150	3.11	20240320	7850	-32.36	20230630	4750	11.79	20230927	4.52	N	053700	500	114 억		0	N	N	0	N	00	N
13	20240328	130518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5310	-30	5	-0.56	393514460	73335	99.20	5360	5410	5310	6940	3740	5340	5365.98	0.00	0	-17298	5446	5392	5326	5272	5206	5420	5300	114	1600	500	3950	10	1	22877190	1215	4.05	0.37	12	0.32	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	5150	3.11	20240320	7850	-32.36	20230630	4750	11.79	20230927	4.52	N	053700	500	114 억		0	N	N	0	N	00	N
14	20240328	120524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5360	20	2	0.37	348974790	64979	87.90	5360	5410	5320	6940	3740	5340	5370.58	0.00	0	-16813	5446	5392	5326	5272	5206	5420	5300	114	1600	500	3950	10	1	22877190	1226	4.09	0.38	12	0.28	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	5150	4.08	20240320	7850	-31.72	20230630	4750	12.84	20230927	4.52	N	053700	500	114 억		0	N	N	0	N	00	N
15	20240328	110523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5340	0	3	0.00	327545920	60975	82.48	5360	5410	5320	6940	3740	5340	5371.81	0.00	0	-15993	5446	5392	5326	5272	5206	5420	5300	114	1600	500	3950	10	1	22877190	1222	4.07	0.37	12	0.27	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	5150	3.69	20240320	7850	-31.97	20230630	4750	12.42	20230927	4.52	N	053700	500	114 억		0	N	N	0	N	00	N
16	20240328	100520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5350	10	2	0.19	276119430	51352	69.46	5360	5410	5320	6940	3740	5340	5376.99	0.00	0	-12969	5446	5392	5326	5272	5206	5420	5300	114	1600	500	3950	10	1	22877190	1224	4.08	0.38	12	0.22	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	5150	3.88	20240320	7850	-31.85	20230630	4750	12.63	20230927	4.52	N	053700	500	114 억		0	N	N	0	N	00	N
17	20240328	090531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5340	0	3	0.00	17930220	3355	4.54	5360	5360	5320	6940	3740	5340	5344.33	0.00	0	-2702	5446	5392	5326	5272	5206	5420	5300	114	1600	500	3950	10	1	22877190	1222	4.07	0.37	12	0.01	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	5150	3.69	20240320	7850	-31.97	20230630	4750	12.42	20230927	4.52	N	053700	500	114 억		0	N	N	0	N	00	N
18	20240327	160528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5340	50	2	0.95	390916480	73390	117.84	5270	5380	5260	6870	3710	5290	5326.56	0.00	0	-946	5363	5326	5283	5246	5203	5345	5265	114	1580	500	3910	10	1	22877190	1222	4.83	0.38	12	0.32	1105.00	13920.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	5150	3.69	20240320	7850	-31.97	20230630	4750	12.42	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
19	20240327	150529	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5340	50	2	0.95	353113910	66300	106.46	5270	5380	5260	6870	3710	5290	5326.00	0.00	0	-938	5363	5326	5283	5246	5203	5345	5265	114	1580	500	3910	10	1	22877190	1222	4.83	0.38	12	0.29	1105.00	13920.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	5150	3.69	20240320	7850	-31.97	20230630	4750	12.42	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
20	20240327	140531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5320	30	2	0.57	309409660	58091	93.28	5270	5380	5260	6870	3710	5290	5326.29	0.00	0	235	5363	5326	5283	5246	5203	5345	5265	114	1580	500	3910	10	1	22877190	1217	4.81	0.38	12	0.25	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	5150	3.30	20240320	7850	-32.23	20230630	4750	12.00	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
21	20240327	130530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5330	40	2	0.76	272385180	51135	82.11	5270	5380	5260	6870	3710	5290	5326.79	0.00	0	97	5363	5326	5283	5246	5203	5345	5265	114	1580	500	3910	10	1	22877190	1219	4.82	0.38	12	0.22	1105.00	13920.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	5150	3.50	20240320	7850	-32.10	20230630	4750	12.21	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
22	20240327	120530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5340	50	2	0.95	214088200	40177	64.51	5270	5380	5260	6870	3710	5290	5328.63	0.00	0	3217	5363	5326	5283	5246	5203	5345	5265	114	1580	500	3910	10	1	22877190	1222	4.83	0.38	12	0.18	1105.00	13920.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	5150	3.69	20240320	7850	-31.97	20230630	4750	12.42	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
23	20240327	110528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5330	40	2	0.76	192047830	36041	57.87	5270	5380	5260	6870	3710	5290	5328.59	0.00	0	2966	5363	5326	5283	5246	5203	5345	5265	114	1580	500	3910	10	1	22877190	1219	4.82	0.38	12	0.16	1105.00	13920.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	5150	3.50	20240320	7850	-32.10	20230630	4750	12.21	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
24	20240327	100524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5380	90	2	1.70	103789940	19546	31.38	5270	5380	5260	6870	3710	5290	5310.03	0.00	0	3070	5363	5326	5283	5246	5203	5345	5265	114	1580	500	3910	10	1	22877190	1231	4.87	0.39	12	0.09	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	5150	4.47	20240320	7850	-31.46	20230630	4750	13.26	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
25	20240327	090530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5260	-30	5	-0.57	4731310	899	1.44	5270	5290	5260	6870	3710	5290	5262.86	0.00	0	-22	5363	5326	5283	5246	5203	5345	5265	114	1580	500	3910	10	1	22877190	1203	4.76	0.38	12	0.00	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	5150	2.14	20240320	7850	-32.99	20230630	4750	10.74	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
26	20240326	150523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5260	0	3	0.00	293255360	55533	52.24	5240	5320	5240	6830	3690	5260	5280.74	0.00	0	6981	5380	5320	5270	5210	5160	5295	5185	114	1570	500	3890	10	1	22877190	1203	4.76	0.38	12	0.24	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	5150	2.14	20240320	7850	-32.99	20230630	4750	10.74	20230927	4.66	N	053700	500	114 억		0	N	N	0	N	00	N
27	20240326	140519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5270	10	2	0.19	253395220	47959	45.11	5240	5320	5240	6830	3690	5260	5283.58	0.00	0	5299	5380	5320	5270	5210	5160	5295	5185	114	1570	500	3890	10	1	22877190	1206	4.77	0.38	12	0.21	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	5150	2.33	20240320	7850	-32.87	20230630	4750	10.95	20230927	4.66	N	053700	500	114 억		0	N	N	0	N	00	N
28	20240326	130518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5280	20	2	0.38	209253530	39568	37.22	5240	5320	5240	6830	3690	5260	5288.45	0.00	0	4426	5380	5320	5270	5210	5160	5295	5185	114	1570	500	3890	10	1	22877190	1208	4.78	0.38	12	0.17	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	6730	-21.55	20240215	5150	2.52	20240320	7850	-32.74	20230630	4750	11.16	20230927	4.66	N	053700	500	114 억		0	N	N	0	N	00	N
29	20240326	120520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5280	20	2	0.38	179780120	33988	31.97	5240	5320	5240	6830	3690	5260	5289.52	0.00	0	7085	5380	5320	5270	5210	5160	5295	5185	114	1570	500	3890	10	1	22877190	1208	4.78	0.38	12	0.15	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	6730	-21.55	20240215	5150	2.52	20240320	7850	-32.74	20230630	4750	11.16	20230927	4.66	N	053700	500	114 억		0	N	N	0	N	00	N
30	20240326	110514	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5290	30	2	0.57	138915030	26262	24.70	5240	5320	5240	6830	3690	5260	5289.58	0.00	0	7033	5380	5320	5270	5210	5160	5295	5185	114	1570	500	3890	10	1	22877190	1210	4.79	0.38	12	0.11	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	5150	2.72	20240320	7850	-32.61	20230630	4750	11.37	20230927	4.66	N	053700	500	114 억		0	N	N	0	N	00	N
31	20240326	100522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5300	40	2	0.76	61896280	11739	11.04	5240	5310	5240	6830	3690	5260	5272.70	0.00	0	2851	5380	5320	5270	5210	5160	5295	5185	114	1570	500	3890	10	1	22877190	1212	4.80	0.38	12	0.05	1105.00	13920.00	7850	20230630	-32.48	4750	20230927	11.58	6730	-21.25	20240215	5150	2.91	20240320	7850	-32.48	20230630	4750	11.58	20230927	4.66	N	053700	500	114 억		0	N	N	0	N	00	N
32	20240326	090520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5260	0	3	0.00	18172000	3462	3.26	5240	5260	5240	6830	3690	5260	5248.99	0.00	0	544	5380	5320	5270	5210	5160	5295	5185	114	1570	500	3890	10	1	22877190	1203	4.76	0.38	12	0.02	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	5150	2.14	20240320	7850	-32.99	20230630	4750	10.74	20230927	4.66	N	053700	500	114 억		0	N	N	0	N	00	N
33	20240325	160538	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5260	-60	5	-1.13	551254430	104997	188.26	5330	5330	5220	6910	3730	5320	5250.15	0.00	0	-953	5413	5366	5313	5266	5213	5340	5240	114	1590	500	3930	10	1	22877190	1203	4.76	0.38	12	0.46	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	5150	2.14	20240320	7850	-32.99	20230630	4750	10.74	20230927	4.65	N	053700	500	114 억		0	N	N	0	N	00	N
34	20240325	150541	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5250	-70	5	-1.32	529936230	100944	181.00	5330	5330	5220	6910	3730	5320	5249.80	0.00	0	-785	5413	5366	5313	5266	5213	5340	5240	114	1590	500	3930	10	1	22877190	1201	4.75	0.38	12	0.44	1105.00	13920.00	7850	20230630	-33.12	4750	20230927	10.53	6730	-21.99	20240215	5150	1.94	20240320	7850	-33.12	20230630	4750	10.53	20230927	4.65	N	053700	500	114 억		0	N	N	0	N	00	N
35	20240325	140539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5280	-40	5	-0.75	494738230	94240	168.98	5330	5330	5220	6910	3730	5320	5249.77	0.00	0	-1256	5413	5366	5313	5266	5213	5340	5240	114	1590	500	3930	10	1	22877190	1208	4.78	0.38	12	0.41	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	6730	-21.55	20240215	5150	2.52	20240320	7850	-32.74	20230630	4750	11.16	20230927	4.65	N	053700	500	114 억		0	N	N	0	N	00	N
36	20240325	130541	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5230	-90	5	-1.69	406523580	77442	138.86	5330	5330	5220	6910	3730	5320	5249.39	0.00	0	-661	5413	5366	5313	5266	5213	5340	5240	114	1590	500	3930	10	1	22877190	1196	4.73	0.38	12	0.34	1105.00	13920.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	5150	1.55	20240320	7850	-33.38	20230630	4750	10.11	20230927	4.65	N	053700	500	114 억		0	N	N	0	N	00	N
37	20240325	120543	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5230	-90	5	-1.69	333338780	63467	113.80	5330	5330	5220	6910	3730	5320	5252.16	0.00	0	-3601	5413	5366	5313	5266	5213	5340	5240	114	1590	500	3930	10	1	22877190	1196	4.73	0.38	12	0.28	1105.00	13920.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	5150	1.55	20240320	7850	-33.38	20230630	4750	10.11	20230927	4.65	N	053700	500	114 억		0	N	N	0	N	00	N
38	20240325	110539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5250	-70	5	-1.32	271480690	51672	92.65	5330	5330	5220	6910	3730	5320	5253.92	0.00	0	-5190	5413	5366	5313	5266	5213	5340	5240	114	1590	500	3930	10	1	22877190	1201	4.75	0.38	12	0.23	1105.00	13920.00	7850	20230630	-33.12	4750	20230927	10.53	6730	-21.99	20240215	5150	1.94	20240320	7850	-33.12	20230630	4750	10.53	20230927	4.65	N	053700	500	114 억		0	N	N	0	N	00	N
39	20240325	100539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5230	-90	5	-1.69	224748450	42767	76.68	5330	5330	5220	6910	3730	5320	5255.18	0.00	0	-3333	5413	5366	5313	5266	5213	5340	5240	114	1590	500	3930	10	1	22877190	1196	4.73	0.38	12	0.19	1105.00	13920.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	5150	1.55	20240320	7850	-33.38	20230630	4750	10.11	20230927	4.65	N	053700	500	114 억		0	N	N	0	N	00	N
40	20240325	090541	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5280	-40	5	-0.75	59807990	11319	20.30	5330	5330	5230	6910	3730	5320	5283.85	0.00	0	-2754	5413	5366	5313	5266	5213	5340	5240	114	1590	500	3930	10	1	22877190	1208	4.78	0.38	12	0.05	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	6730	-21.55	20240215	5150	2.52	20240320	7850	-32.74	20230630	4750	11.16	20230927	4.65	N	053700	500	114 억		0	N	N	0	N	00	N
41	20240322	160539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5320	30	2	0.57	295025140	55727	45.13	5330	5360	5260	6870	3710	5290	5294.11	0.00	0	-7194	5436	5362	5296	5222	5156	5400	5260	114	1580	500	3910	10	1	22877190	1217	4.81	0.38	12	0.24	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	5150	3.30	20240320	7850	-32.23	20230630	4750	12.00	20230927	4.72	N	053700	500	114 억		0	N	N	0	N	00	N
42	20240322	150542	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5290	0	3	0.00	272442440	51471	41.68	5330	5360	5260	6870	3710	5290	5293.13	0.00	0	-6787	5436	5362	5296	5222	5156	5400	5260	114	1580	500	3910	10	1	22877190	1210	4.79	0.38	12	0.22	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	5150	2.72	20240320	7850	-32.61	20230630	4750	11.37	20230927	4.72	N	053700	500	114 억		0	N	N	0	N	00	N
43	20240322	140537	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5320	30	2	0.57	246927180	46648	37.78	5330	5360	5260	6870	3710	5290	5293.41	0.00	0	-6452	5436	5362	5296	5222	5156	5400	5260	114	1580	500	3910	10	1	22877190	1217	4.81	0.38	12	0.20	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	5150	3.30	20240320	7850	-32.23	20230630	4750	12.00	20230927	4.72	N	053700	500	114 억		0	N	N	0	N	00	N
44	20240322	130539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5300	10	2	0.19	221062390	41767	33.82	5330	5360	5260	6870	3710	5290	5292.75	0.00	0	-5459	5436	5362	5296	5222	5156	5400	5260	114	1580	500	3910	10	1	22877190	1212	4.80	0.38	12	0.18	1105.00	13920.00	7850	20230630	-32.48	4750	20230927	11.58	6730	-21.25	20240215	5150	2.91	20240320	7850	-32.48	20230630	4750	11.58	20230927	4.72	N	053700	500	114 억		0	N	N	0	N	00	N
45	20240322	120535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5310	20	2	0.38	199152690	37652	30.49	5330	5340	5260	6870	3710	5290	5289.30	0.00	0	-4170	5436	5362	5296	5222	5156	5400	5260	114	1580	500	3910	10	1	22877190	1215	4.81	0.38	12	0.16	1105.00	13920.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	5150	3.11	20240320	7850	-32.36	20230630	4750	11.79	20230927	4.72	N	053700	500	114 억		0	N	N	0	N	00	N
46	20240322	110540	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5290	0	3	0.00	160811870	30392	24.61	5330	5340	5260	6870	3710	5290	5291.26	0.00	0	-6208	5436	5362	5296	5222	5156	5400	5260	114	1580	500	3910	10	1	22877190	1210	4.79	0.38	12	0.13	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	5150	2.72	20240320	7850	-32.61	20230630	4750	11.37	20230927	4.72	N	053700	500	114 억		0	N	N	0	N	00	N
47	20240322	100536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5320	30	2	0.57	115483560	21843	17.69	5330	5340	5260	6870	3710	5290	5286.98	0.00	0	-3589	5436	5362	5296	5222	5156	5400	5260	114	1580	500	3910	10	1	22877190	1217	4.81	0.38	12	0.10	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	5150	3.30	20240320	7850	-32.23	20230630	4750	12.00	20230927	4.72	N	053700	500	114 억		0	N	N	0	N	00	N
48	20240322	090534	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5300	10	2	0.19	20953000	3949	3.20	5330	5330	5290	6870	3710	5290	5305.90	0.00	0	-579	5436	5362	5296	5222	5156	5400	5260	114	1580	500	3910	10	1	22877190	1212	4.80	0.38	12	0.02	1105.00	13920.00	7850	20230630	-32.48	4750	20230927	11.58	6730	-21.25	20240215	5150	2.91	20240320	7850	-32.48	20230630	4750	11.58	20230927	4.72	N	053700	500	114 억		0	N	N	0	N	00	N
49	20240321	160535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5290	80	2	1.54	654017450	123156	172.08	5230	5370	5230	6770	3650	5210	5310.50	0.00	0	18088	5396	5302	5226	5132	5056	5350	5180	114	1560	500	3850	10	1	22877190	1210	4.79	0.38	12	0.54	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	5150	2.72	20240320	7850	-32.61	20230630	4750	11.37	20230927	4.85	N	053700	500	114 억		0	N	N	0	N	00	N
50	20240321	150536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5300	90	2	1.73	576324160	108407	151.47	5230	5370	5230	6770	3650	5210	5316.30	0.00	0	16664	5396	5302	5226	5132	5056	5350	5180	114	1560	500	3850	10	1	22877190	1212	4.80	0.38	12	0.47	1105.00	13920.00	7850	20230630	-32.48	4750	20230927	11.58	6730	-21.25	20240215	5150	2.91	20240320	7850	-32.48	20230630	4750	11.58	20230927	4.85	N	053700	500	114 억		0	N	N	0	N	00	N
51	20240321	140536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5330	120	2	2.30	543058730	102134	142.71	5230	5370	5230	6770	3650	5210	5317.12	0.00	0	14668	5396	5302	5226	5132	5056	5350	5180	114	1560	500	3850	10	1	22877190	1219	4.82	0.38	12	0.45	1105.00	13920.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	5150	3.50	20240320	7850	-32.10	20230630	4750	12.21	20230927	4.85	N	053700	500	114 억		0	N	N	0	N	00	N
52	20240321	130531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5350	140	2	2.69	394486140	74306	103.82	5230	5370	5230	6770	3650	5210	5308.95	0.00	0	13596	5396	5302	5226	5132	5056	5350	5180	114	1560	500	3850	10	1	22877190	1224	4.84	0.38	12	0.32	1105.00	13920.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	5150	3.88	20240320	7850	-31.85	20230630	4750	12.63	20230927	4.85	N	053700	500	114 억		0	N	N	0	N	00	N
53	20240321	120535	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5370	160	2	3.07	377434610	71118	99.37	5230	5370	5230	6770	3650	5210	5307.17	0.00	0	14018	5396	5302	5226	5132	5056	5350	5180	114	1560	500	3850	10	1	22877190	1229	4.86	0.39	12	0.31	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	5150	4.27	20240320	7850	-31.59	20230630	4750	13.05	20230927	4.85	N	053700	500	114 억		0	N	N	0	N	00	N
54	20240321	110534	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5340	130	2	2.50	230250170	43490	60.77	5230	5350	5230	6770	3650	5210	5294.33	0.00	0	10099	5396	5302	5226	5132	5056	5350	5180	114	1560	500	3850	10	1	22877190	1222	4.83	0.38	12	0.19	1105.00	13920.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	5150	3.69	20240320	7850	-31.97	20230630	4750	12.42	20230927	4.85	N	053700	500	114 억		0	N	N	0	N	00	N
55	20240321	100537	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5320	110	2	2.11	181784820	34400	48.07	5230	5330	5230	6770	3650	5210	5284.45	0.00	0	11070	5396	5302	5226	5132	5056	5350	5180	114	1560	500	3850	10	1	22877190	1217	4.81	0.38	12	0.15	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	5150	3.30	20240320	7850	-32.23	20230630	4750	12.00	20230927	4.85	N	053700	500	114 억		0	N	N	0	N	00	N
56	20240321	090538	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5290	80	2	1.54	6167680	1170	1.63	5230	5300	5230	6770	3650	5210	5271.73	0.00	0	-37	5396	5302	5226	5132	5056	5350	5180	114	1560	500	3850	10	1	22877190	1210	4.79	0.38	12	0.01	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	5150	2.72	20240320	7850	-32.61	20230630	4750	11.37	20230927	4.85	N	053700	500	114 억		0	N	N	0	N	00	N
57	20240320	160531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5210	50	2	0.97	372442220	71093	51.43	5150	5320	5150	6700	3620	5160	5238.80	0.00	0	6280	5320	5240	5200	5120	5080	5220	5100	114	1540	500	3810	10	1	22877190	1192	4.71	0.37	12	0.31	1105.00	13920.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	5150	1.17	20240320	7850	-33.63	20230630	4750	9.68	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
58	20240320	150532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5230	70	2	1.36	333559170	63637	46.04	5150	5320	5150	6700	3620	5160	5241.59	0.00	0	4229	5320	5240	5200	5120	5080	5220	5100	114	1540	500	3810	10	1	22877190	1196	4.73	0.38	12	0.28	1105.00	13920.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	5150	1.55	20240320	7850	-33.38	20230630	4750	10.11	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
59	20240320	140536	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5240	80	2	1.55	294546440	56198	40.66	5150	5320	5150	6700	3620	5160	5241.23	0.00	0	3924	5320	5240	5200	5120	5080	5220	5100	114	1540	500	3810	10	1	22877190	1199	4.74	0.38	12	0.25	1105.00	13920.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	5150	1.75	20240320	7850	-33.25	20230630	4750	10.32	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
60	20240320	130538	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5230	70	2	1.36	277911410	53018	38.36	5150	5320	5150	6700	3620	5160	5241.83	0.00	0	3609	5320	5240	5200	5120	5080	5220	5100	114	1540	500	3810	10	1	22877190	1196	4.73	0.38	12	0.23	1105.00	13920.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	5150	1.55	20240320	7850	-33.38	20230630	4750	10.11	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
61	20240320	120534	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5230	70	2	1.36	246059390	46915	33.94	5150	5320	5150	6700	3620	5160	5244.79	0.00	0	873	5320	5240	5200	5120	5080	5220	5100	114	1540	500	3810	10	1	22877190	1196	4.73	0.38	12	0.21	1105.00	13920.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	5150	1.55	20240320	7850	-33.38	20230630	4750	10.11	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
62	20240320	110533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5220	60	2	1.16	224015740	42682	30.88	5150	5320	5150	6700	3620	5160	5248.48	0.00	0	1083	5320	5240	5200	5120	5080	5220	5100	114	1540	500	3810	10	1	22877190	1194	4.72	0.38	12	0.19	1105.00	13920.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	5150	1.36	20240320	7850	-33.50	20230630	4750	9.89	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
63	20240320	100531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5270	110	2	2.13	129184090	24683	17.86	5150	5290	5150	6700	3620	5160	5233.73	0.00	0	4270	5320	5240	5200	5120	5080	5220	5100	114	1540	500	3810	10	1	22877190	1206	4.77	0.38	12	0.11	1105.00	13920.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	5150	2.33	20240320	7850	-32.87	20230630	4750	10.95	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
64	20240320	090530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5170	10	2	0.19	8180140	1586	1.15	5150	5170	5150	6700	3620	5160	5157.72	0.00	0	435	5320	5240	5200	5120	5080	5220	5100	114	1540	500	3810	10	1	22877190	1183	4.68	0.37	12	0.01	1105.00	13920.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	5150	0.39	20240320	7850	-34.14	20230630	4750	8.84	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
65	20240319	160525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5160	-90	5	-1.71	702145580	134889	65.85	5260	5280	5160	6820	3680	5250	5205.43	0.00	0	-14179	5416	5332	5286	5202	5156	5310	5180	114	1570	500	3880	10	1	22877190	1180	4.67	0.37	12	0.59	1105.00	13920.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	5160	0.00	20240319	7850	-34.27	20230630	4750	8.63	20230927	4.61	N	053700	500	114 억		0	N	N	0	N	00	N
66	20240319	150532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5190	-60	5	-1.14	618241300	118650	57.92	5260	5280	5170	6820	3680	5250	5210.63	0.00	0	-17654	5416	5332	5286	5202	5156	5310	5180	114	1570	500	3880	10	1	22877190	1187	4.70	0.37	12	0.52	1105.00	13920.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	5170	0.39	20240319	7850	-33.89	20230630	4750	9.26	20230927	4.61	N	053700	500	114 억		0	N	N	0	N	00	N
67	20240319	140532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5200	-50	5	-0.95	509139570	97594	47.64	5260	5280	5180	6820	3680	5250	5216.91	0.00	0	-14471	5416	5332	5286	5202	5156	5310	5180	114	1570	500	3880	10	1	22877190	1190	4.71	0.37	12	0.43	1105.00	13920.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	5180	0.39	20240319	7850	-33.76	20230630	4750	9.47	20230927	4.61	N	053700	500	114 억		0	N	N	0	N	00	N
68	20240319	130504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5200	-50	5	-0.95	445960520	85432	41.71	5260	5280	5180	6820	3680	5250	5220.06	0.00	0	-14512	5416	5332	5286	5202	5156	5310	5180	114	1570	500	3880	10	1	22877190	1190	4.71	0.37	12	0.37	1105.00	13920.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	5180	0.39	20240319	7850	-33.76	20230630	4750	9.47	20230927	4.61	N	053700	500	114 억		0	N	N	0	N	00	N
69	20240319	120530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5200	-50	5	-0.95	351048970	67164	32.79	5260	5280	5200	6820	3680	5250	5226.74	0.00	0	-10411	5416	5332	5286	5202	5156	5310	5180	114	1570	500	3880	10	1	22877190	1190	4.71	0.37	12	0.29	1105.00	13920.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	5200	0.00	20240319	7850	-33.76	20230630	4750	9.47	20230927	4.61	N	053700	500	114 억		0	N	N	0	N	00	N
70	20240319	110528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5220	-30	5	-0.57	255238450	48756	23.80	5260	5280	5200	6820	3680	5250	5235.01	0.00	0	-9606	5416	5332	5286	5202	5156	5310	5180	114	1570	500	3880	10	1	22877190	1194	4.72	0.38	12	0.21	1105.00	13920.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	5200	0.38	20240319	7850	-33.50	20230630	4750	9.89	20230927	4.61	N	053700	500	114 억		0	N	N	0	N	00	N
71	20240319	100531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5250	0	3	0.00	73977150	14064	6.87	5260	5280	5250	6820	3680	5250	5260.04	0.00	0	-5913	5416	5332	5286	5202	5156	5310	5180	114	1570	500	3880	10	1	22877190	1201	4.75	0.38	12	0.06	1105.00	13920.00	7850	20230630	-33.12	4750	20230927	10.53	6730	-21.99	20240215	5240	0.19	20240318	7850	-33.12	20230630	4750	10.53	20230927	4.61	N	053700	500	114 억		0	N	N	0	N	00	N
72	20240319	090530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5260	10	2	0.19	8274580	1570	0.77	5260	5280	5260	6820	3680	5250	5270.56	0.00	0	-559	5416	5332	5286	5202	5156	5310	5180	114	1570	500	3880	10	1	22877190	1203	4.76	0.38	12	0.01	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	5240	0.38	20240318	7850	-32.99	20230630	4750	10.74	20230927	4.61	N	053700	500	114 억		0	N	N	0	N	00	N
73	20240318	160527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5250	-40	5	-0.76	1080051120	204468	134.57	5290	5370	5240	6870	3710	5290	5282.25	0.00	0	-44944	5443	5366	5323	5246	5203	5345	5225	114	1580	500	3910	10	1	22877190	1201	4.75	0.38	12	0.89	1105.00	13920.00	7850	20230630	-33.12	4750	20230927	10.53	6730	-21.99	20240215	5240	0.19	20240318	7850	-33.12	20230630	4750	10.53	20230927	4.64	N	053700	500	114 억		0	N	N	0	N	00	N
74	20240318	150530	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5250	-40	5	-0.76	977725710	184967	121.73	5290	5370	5240	6870	3710	5290	5285.94	0.00	0	-49617	5443	5366	5323	5246	5203	5345	5225	114	1580	500	3910	10	1	22877190	1201	4.75	0.38	12	0.81	1105.00	13920.00	7850	20230630	-33.12	4750	20230927	10.53	6730	-21.99	20240215	5240	0.19	20240318	7850	-33.12	20230630	4750	10.53	20230927	4.64	N	053700	500	114 억		0	N	N	0	N	00	N
75	20240318	140527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5260	-30	5	-0.57	827580930	156429	102.95	5290	5370	5240	6870	3710	5290	5290.46	0.00	0	-38135	5443	5366	5323	5246	5203	5345	5225	114	1580	500	3910	10	1	22877190	1203	4.76	0.38	12	0.68	1105.00	13920.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	5240	0.38	20240318	7850	-32.99	20230630	4750	10.74	20230927	4.64	N	053700	500	114 억		0	N	N	0	N	00	N
76	20240318	130528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5280	-10	5	-0.19	596721350	112516	74.05	5290	5370	5270	6870	3710	5290	5303.45	0.00	0	-11379	5443	5366	5323	5246	5203	5345	5225	114	1580	500	3910	10	1	22877190	1208	4.78	0.38	12	0.49	1105.00	13920.00	7850	20230630	-32.74	4750	20230927	11.16	6730	-21.55	20240215	5270	0.19	20240318	7850	-32.74	20230630	4750	11.16	20230927	4.64	N	053700	500	114 억		0	N	N	0	N	00	N
77	20240318	120525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5320	30	2	0.57	432104530	81427	53.59	5290	5370	5280	6870	3710	5290	5306.67	0.00	0	5155	5443	5366	5323	5246	5203	5345	5225	114	1580	500	3910	10	1	22877190	1217	4.81	0.38	12	0.36	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	5280	0.76	20240318	7850	-32.23	20230630	4750	12.00	20230927	4.64	N	053700	500	114 억		0	N	N	0	N	00	N
78	20240318	110528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5310	20	2	0.38	364792790	68740	45.24	5290	5370	5280	6870	3710	5290	5306.88	0.00	0	7969	5443	5366	5323	5246	5203	5345	5225	114	1580	500	3910	10	1	22877190	1215	4.81	0.38	12	0.30	1105.00	13920.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	5280	0.57	20240318	7850	-32.36	20230630	4750	11.79	20230927	4.64	N	053700	500	114 억		0	N	N	0	N	00	N
79	20240318	100527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5360	70	2	1.32	227053580	42749	28.13	5290	5370	5290	6870	3710	5290	5311.38	0.00	0	-1996	5443	5366	5323	5246	5203	5345	5225	114	1580	500	3910	10	1	22877190	1226	4.85	0.39	12	0.19	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	5280	1.52	20240315	7850	-31.72	20230630	4750	12.84	20230927	4.64	N	053700	500	114 억		0	N	N	0	N	00	N
80	20240318	090526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5320	30	2	0.57	20401680	3854	2.54	5290	5320	5290	6870	3710	5290	5293.76	0.00	0	1035	5443	5366	5323	5246	5203	5345	5225	114	1580	500	3910	10	1	22877190	1217	4.81	0.38	12	0.02	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	5280	0.76	20240315	7850	-32.23	20230630	4750	12.00	20230927	4.64	N	053700	500	114 억		0	N	N	0	N	00	N
81	20240315	160521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5290	-90	5	-1.67	806308010	151491	81.06	5370	5400	5280	6990	3770	5380	5322.64	0.00	0	-22849	5560	5470	5390	5300	5220	5515	5345	114	1610	500	3980	10	1	22877190	1210	4.79	0.38	12	0.66	1105.00	13920.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	5280	0.19	20240315	7850	-32.61	20230630	4750	11.37	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
82	20240315	150457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5320	-60	5	-1.12	612185930	114861	61.46	5370	5400	5280	6990	3770	5380	5329.80	0.00	0	-29704	5560	5470	5390	5300	5220	5515	5345	114	1610	500	3980	10	1	22877190	1217	4.81	0.38	12	0.50	1105.00	13920.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	5280	0.76	20240315	7850	-32.23	20230630	4750	12.00	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
83	20240315	140454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5340	-40	5	-0.74	526782970	98789	52.86	5370	5400	5280	6990	3770	5380	5332.40	0.00	0	-26181	5560	5470	5390	5300	5220	5515	5345	114	1610	500	3980	10	1	22877190	1222	4.83	0.38	12	0.43	1105.00	13920.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	5280	1.14	20240315	7850	-31.97	20230630	4750	12.42	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
84	20240315	130524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5340	-40	5	-0.74	467065570	87580	46.86	5370	5400	5280	6990	3770	5380	5333.01	0.00	0	-27190	5560	5470	5390	5300	5220	5515	5345	114	1610	500	3980	10	1	22877190	1222	4.83	0.38	12	0.38	1105.00	13920.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	5280	1.14	20240315	7850	-31.97	20230630	4750	12.42	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
85	20240315	120524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5350	-30	5	-0.56	435888520	81738	43.74	5370	5400	5280	6990	3770	5380	5332.75	0.00	0	-26264	5560	5470	5390	5300	5220	5515	5345	114	1610	500	3980	10	1	22877190	1224	4.84	0.38	12	0.36	1105.00	13920.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	5280	1.33	20240315	7850	-31.85	20230630	4750	12.63	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
86	20240315	110517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5350	-30	5	-0.56	378145250	70940	37.96	5370	5400	5280	6990	3770	5380	5330.49	0.00	0	-28049	5560	5470	5390	5300	5220	5515	5345	114	1610	500	3980	10	1	22877190	1224	4.84	0.38	12	0.31	1105.00	13920.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	5280	1.33	20240315	7850	-31.85	20230630	4750	12.63	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
87	20240315	100522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5360	-20	5	-0.37	327397310	61463	32.89	5370	5400	5280	6990	3770	5380	5326.73	0.00	0	-30568	5560	5470	5390	5300	5220	5515	5345	114	1610	500	3980	10	1	22877190	1226	4.85	0.39	12	0.27	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	5280	1.52	20240315	7850	-31.72	20230630	4750	12.84	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
88	20240315	090524	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5370	-10	5	-0.19	41882590	7811	4.18	5370	5380	5350	6990	3770	5380	5361.99	0.00	0	2266	5560	5470	5390	5300	5220	5515	5345	114	1610	500	3980	10	1	22877190	1229	4.86	0.39	12	0.03	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	5310	1.13	20240312	7850	-31.59	20230630	4750	13.05	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
89	20240314	160517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5380	50	2	0.94	998796730	185221	127.81	5330	5480	5310	6920	3740	5330	5392.48	0.00	0	8181	5476	5402	5356	5282	5236	5380	5260	114	1590	500	3940	10	1	22877190	1231	4.87	0.39	12	0.81	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	5310	1.32	20240314	7850	-31.46	20230630	4750	13.26	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
90	20240314	150519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5390	60	2	1.13	957946240	177641	122.58	5330	5480	5310	6920	3740	5330	5392.60	0.00	0	8075	5476	5402	5356	5282	5236	5380	5260	114	1590	500	3940	10	1	22877190	1233	4.88	0.39	12	0.78	1105.00	13920.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	5310	1.51	20240314	7850	-31.34	20230630	4750	13.47	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
91	20240314	140519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5410	80	2	1.50	883850670	163906	113.10	5330	5480	5310	6920	3740	5330	5392.43	0.00	0	8241	5476	5402	5356	5282	5236	5380	5260	114	1590	500	3940	10	1	22877190	1238	4.90	0.39	12	0.72	1105.00	13920.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	5310	1.88	20240314	7850	-31.08	20230630	4750	13.89	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
92	20240314	130516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5440	110	2	2.06	795024400	147512	101.79	5330	5480	5310	6920	3740	5330	5389.56	0.00	0	10658	5476	5402	5356	5282	5236	5380	5260	114	1590	500	3940	10	1	22877190	1245	4.92	0.39	12	0.64	1105.00	13920.00	7850	20230630	-30.70	4750	20230927	14.53	6730	-19.17	20240215	5310	2.45	20240314	7850	-30.70	20230630	4750	14.53	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
93	20240314	120517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5420	90	2	1.69	534067990	99478	68.64	5330	5450	5310	6920	3740	5330	5368.71	0.00	0	19903	5476	5402	5356	5282	5236	5380	5260	114	1590	500	3940	10	1	22877190	1240	4.90	0.39	12	0.43	1105.00	13920.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	5310	2.07	20240314	7850	-30.96	20230630	4750	14.11	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
94	20240314	110518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5380	50	2	0.94	464107090	86532	59.71	5330	5450	5310	6920	3740	5330	5363.42	0.00	0	25312	5476	5402	5356	5282	5236	5380	5260	114	1590	500	3940	10	1	22877190	1231	4.87	0.39	12	0.38	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	5310	1.32	20240314	7850	-31.46	20230630	4750	13.26	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
95	20240314	100521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5450	120	2	2.25	338059040	63187	43.60	5330	5450	5310	6920	3740	5330	5350.14	0.00	0	28845	5476	5402	5356	5282	5236	5380	5260	114	1590	500	3940	10	1	22877190	1247	4.93	0.39	12	0.28	1105.00	13920.00	7850	20230630	-30.57	4750	20230927	14.74	6730	-19.02	20240215	5310	2.64	20240314	7850	-30.57	20230630	4750	14.74	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
96	20240314	090520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5360	30	2	0.56	53752430	10072	6.95	5330	5370	5310	6920	3740	5330	5336.82	0.00	0	5491	5476	5402	5356	5282	5236	5380	5260	114	1590	500	3940	10	1	22877190	1226	4.85	0.39	12	0.04	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	5310	0.94	20240314	7850	-31.72	20230630	4750	12.84	20230927	4.59	N	053700	500	114 억		0	N	N	0	N	00	N
97	20240313	160513	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5330	-40	5	-0.74	761982290	142155	102.04	5400	5430	5310	6980	3760	5370	5360.38	0.00	0	16398	5530	5450	5380	5300	5230	5445	5295	114	1610	500	3970	10	1	22877190	1219	4.82	0.38	12	0.62	1105.00	13920.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	5310	0.38	20240313	7850	-32.10	20230630	4750	12.21	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
98	20240313	150512	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5370	0	3	0.00	730771490	136312	97.84	5400	5430	5310	6980	3760	5370	5361.02	0.00	0	15041	5530	5450	5380	5300	5230	5445	5295	114	1610	500	3970	10	1	22877190	1229	4.86	0.39	12	0.60	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	5310	1.13	20240313	7850	-31.59	20230630	4750	13.05	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
99	20240313	140517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5360	-10	5	-0.19	569208380	106073	76.14	5400	5430	5340	6980	3760	5370	5366.19	0.00	0	5511	5530	5450	5380	5300	5230	5445	5295	114	1610	500	3970	10	1	22877190	1226	4.85	0.39	12	0.46	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	5310	0.94	20240312	7850	-31.72	20230630	4750	12.84	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
100	20240313	130519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5360	-10	5	-0.19	523317040	97507	69.99	5400	5430	5340	6980	3760	5370	5366.97	0.00	0	3025	5530	5450	5380	5300	5230	5445	5295	114	1610	500	3970	10	1	22877190	1226	4.85	0.39	12	0.43	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	5310	0.94	20240312	7850	-31.72	20230630	4750	12.84	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
101	20240313	120516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5370	0	3	0.00	424623500	79075	56.76	5400	5430	5350	6980	3760	5370	5369.88	0.00	0	-2174	5530	5450	5380	5300	5230	5445	5295	114	1610	500	3970	10	1	22877190	1229	4.86	0.39	12	0.35	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	5310	1.13	20240312	7850	-31.59	20230630	4750	13.05	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
102	20240313	110513	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5380	10	2	0.19	383684520	71452	51.29	5400	5430	5350	6980	3760	5370	5369.82	0.00	0	-811	5530	5450	5380	5300	5230	5445	5295	114	1610	500	3970	10	1	22877190	1231	4.87	0.39	12	0.31	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	5310	1.32	20240312	7850	-31.46	20230630	4750	13.26	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
103	20240313	100511	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5400	30	2	0.56	195189200	36311	26.06	5400	5430	5360	6980	3760	5370	5375.48	0.00	0	-7694	5530	5450	5380	5300	5230	5445	5295	114	1610	500	3970	10	1	22877190	1235	4.89	0.39	12	0.16	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	5310	1.69	20240312	7850	-31.21	20230630	4750	13.68	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
104	20240313	090515	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5420	50	2	0.93	9463370	1752	1.26	5400	5430	5380	6980	3760	5370	5401.47	0.00	0	-1016	5530	5450	5380	5300	5230	5445	5295	114	1610	500	3970	10	1	22877190	1240	4.90	0.39	12	0.01	1105.00	13920.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	5310	2.07	20240312	7850	-30.96	20230630	4750	14.11	20230927	4.63	N	053700	500	114 억		0	N	N	0	N	00	N
105	20240312	160507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5370	10	2	0.19	745447010	138811	111.37	5370	5460	5310	6960	3760	5360	5370.24	0.00	0	-12896	5493	5426	5393	5326	5293	5410	5310	114	1600	500	3960	10	1	22877190	1229	4.86	0.39	12	0.61	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	5310	1.13	20240312	7850	-31.59	20230630	4750	13.05	20230927	4.70	N	053700	500	114 억		0	N	N	0	N	00	N
106	20240312	150507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5370	10	2	0.19	679224560	126439	101.44	5370	5460	5310	6960	3760	5360	5371.96	0.00	0	-12905	5493	5426	5393	5326	5293	5410	5310	114	1600	500	3960	10	1	22877190	1229	4.86	0.39	12	0.55	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	5310	1.13	20240312	7850	-31.59	20230630	4750	13.05	20230927	4.70	N	053700	500	114 억		0	N	N	0	N	00	N
107	20240312	140503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5390	30	2	0.56	615467190	114541	91.90	5370	5460	5310	6960	3760	5360	5373.34	0.00	0	-8385	5493	5426	5393	5326	5293	5410	5310	114	1600	500	3960	10	1	22877190	1233	4.88	0.39	12	0.50	1105.00	13920.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	5310	1.51	20240312	7850	-31.34	20230630	4750	13.47	20230927	4.70	N	053700	500	114 억		0	N	N	0	N	00	N
108	20240312	130448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5390	30	2	0.56	583293610	108554	87.09	5370	5460	5310	6960	3760	5360	5373.31	0.00	0	-4138	5493	5426	5393	5326	5293	5410	5310	114	1600	500	3960	10	1	22877190	1233	4.88	0.39	12	0.47	1105.00	13920.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	5310	1.51	20240312	7850	-31.34	20230630	4750	13.47	20230927	4.70	N	053700	500	114 억		0	N	N	0	N	00	N
109	20240312	120511	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5390	30	2	0.56	509055190	94729	76.00	5370	5460	5310	6960	3760	5360	5373.82	0.00	0	-6022	5493	5426	5393	5326	5293	5410	5310	114	1600	500	3960	10	1	22877190	1233	4.88	0.39	12	0.41	1105.00	13920.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	5310	1.51	20240312	7850	-31.34	20230630	4750	13.47	20230927	4.70	N	053700	500	114 억		0	N	N	0	N	00	N
110	20240312	110508	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5400	40	2	0.75	439180340	81767	65.60	5370	5460	5310	6960	3760	5360	5371.13	0.00	0	-4435	5493	5426	5393	5326	5293	5410	5310	114	1600	500	3960	10	1	22877190	1235	4.89	0.39	12	0.36	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	5310	1.69	20240312	7850	-31.21	20230630	4750	13.68	20230927	4.70	N	053700	500	114 억		0	N	N	0	N	00	N
111	20240312	100507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5370	10	2	0.19	217474360	40734	32.68	5370	5400	5310	6960	3760	5360	5338.85	0.00	0	-1247	5493	5426	5393	5326	5293	5410	5310	114	1600	500	3960	10	1	22877190	1229	4.86	0.39	12	0.18	1105.00	13920.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	5310	1.13	20240312	7850	-31.59	20230630	4750	13.05	20230927	4.70	N	053700	500	114 억		0	N	N	0	N	00	N
112	20240312	090507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5400	40	2	0.75	17315050	3224	2.59	5370	5400	5360	6960	3760	5360	5370.93	0.00	0	-915	5493	5426	5393	5326	5293	5410	5310	114	1600	500	3960	10	1	22877190	1235	4.89	0.39	12	0.01	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	5360	0.75	20240312	7850	-31.21	20230630	4750	13.68	20230927	4.70	N	053700	500	114 억		0	N	N	0	N	00	N
113	20240311	160506	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5360	-40	5	-0.74	668708550	123956	69.10	5380	5460	5360	7020	3780	5400	5394.74	0.00	0	-12613	5560	5480	5430	5350	5300	5455	5325	114	1620	500	3990	10	1	22877190	1226	4.85	0.39	12	0.54	1105.00	13920.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	5360	0.00	20240311	7850	-31.72	20230630	4750	12.84	20230927	4.82	N	053700	500	114 억		0	N	N	0	N	00	N
114	20240311	150507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5380	-20	5	-0.37	594168440	110058	61.35	5380	5460	5360	7020	3780	5400	5398.68	0.00	0	-12186	5560	5480	5430	5350	5300	5455	5325	114	1620	500	3990	10	1	22877190	1231	4.87	0.39	12	0.48	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	5360	0.37	20240311	7850	-31.46	20230630	4750	13.26	20230927	4.82	N	053700	500	114 억		0	N	N	0	N	00	N
115	20240311	140504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5390	-10	5	-0.19	443672140	82086	45.76	5380	5460	5360	7020	3780	5400	5404.97	0.00	0	-5986	5560	5480	5430	5350	5300	5455	5325	114	1620	500	3990	10	1	22877190	1233	4.88	0.39	12	0.36	1105.00	13920.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	5360	0.56	20240311	7850	-31.34	20230630	4750	13.47	20230927	4.82	N	053700	500	114 억		0	N	N	0	N	00	N
116	20240311	130507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5400	0	3	0.00	392836460	72660	40.51	5380	5460	5360	7020	3780	5400	5406.50	0.00	0	-4847	5560	5480	5430	5350	5300	5455	5325	114	1620	500	3990	10	1	22877190	1235	4.89	0.39	12	0.32	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	5360	0.75	20240311	7850	-31.21	20230630	4750	13.68	20230927	4.82	N	053700	500	114 억		0	N	N	0	N	00	N
117	20240311	120508	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5400	0	3	0.00	339537330	62791	35.00	5380	5460	5360	7020	3780	5400	5407.42	0.00	0	-1473	5560	5480	5430	5350	5300	5455	5325	114	1620	500	3990	10	1	22877190	1235	4.89	0.39	12	0.27	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	5360	0.75	20240311	7850	-31.21	20230630	4750	13.68	20230927	4.82	N	053700	500	114 억		0	N	N	0	N	00	N
118	20240311	110503	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5410	10	2	0.19	287160880	53096	29.60	5380	5460	5360	7020	3780	5400	5408.33	0.00	0	-1429	5560	5480	5430	5350	5300	5455	5325	114	1620	500	3990	10	1	22877190	1238	4.90	0.39	12	0.23	1105.00	13920.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	5360	0.93	20240311	7850	-31.08	20230630	4750	13.89	20230927	4.82	N	053700	500	114 억		0	N	N	0	N	00	N
119	20240311	100457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5430	30	2	0.56	242331880	44800	24.97	5380	5460	5360	7020	3780	5400	5409.19	0.00	0	-2739	5560	5480	5430	5350	5300	5455	5325	114	1620	500	3990	10	1	22877190	1242	4.91	0.39	12	0.20	1105.00	13920.00	7850	20230630	-30.83	4750	20230927	14.32	6730	-19.32	20240215	5360	1.31	20240311	7850	-30.83	20230630	4750	14.32	20230927	4.82	N	053700	500	114 억		0	N	N	0	N	00	N
120	20240311	090501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5380	-20	5	-0.37	39236040	7292	4.07	5380	5430	5370	7020	3780	5400	5380.70	0.00	0	358	5560	5480	5430	5350	5300	5455	5325	114	1620	500	3990	10	1	22877190	1231	4.87	0.39	12	0.03	1105.00	13920.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	5370	0.19	20240311	7850	-31.46	20230630	4750	13.26	20230927	4.82	N	053700	500	114 억		0	N	N	0	N	00	N
121	20240308	160504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5400	-50	5	-0.92	966547100	177985	105.53	5460	5510	5380	7080	3820	5450	5430.51	0.00	0	-10224	5603	5526	5483	5406	5363	5505	5385	114	1630	500	4030	10	1	22877190	1235	4.89	0.39	12	0.78	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	5370	0.56	20240131	7850	-31.21	20230630	4750	13.68	20230927	4.84	N	053700	500	114 억		0	N	N	0	N	00	N
122	20240308	150502	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5420	-30	5	-0.55	890595610	163961	97.22	5460	5510	5380	7080	3820	5450	5431.75	0.00	0	-6946	5603	5526	5483	5406	5363	5505	5385	114	1630	500	4030	10	1	22877190	1240	4.90	0.39	12	0.72	1105.00	13920.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	5370	0.93	20240131	7850	-30.96	20230630	4750	14.11	20230927	4.84	N	053700	500	114 억		0	N	N	0	N	00	N
123	20240308	140500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5430	-20	5	-0.37	824873190	151814	90.01	5460	5510	5380	7080	3820	5450	5433.44	0.00	0	-5338	5603	5526	5483	5406	5363	5505	5385	114	1630	500	4030	10	1	22877190	1242	4.91	0.39	12	0.66	1105.00	13920.00	7850	20230630	-30.83	4750	20230927	14.32	6730	-19.32	20240215	5370	1.12	20240131	7850	-30.83	20230630	4750	14.32	20230927	4.84	N	053700	500	114 억		0	N	N	0	N	00	N
124	20240308	130459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5400	-50	5	-0.92	738679300	135831	80.54	5460	5510	5380	7080	3820	5450	5438.22	0.00	0	1089	5603	5526	5483	5406	5363	5505	5385	114	1630	500	4030	10	1	22877190	1235	4.89	0.39	12	0.59	1105.00	13920.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	5370	0.56	20240131	7850	-31.21	20230630	4750	13.68	20230927	4.84	N	053700	500	114 억		0	N	N	0	N	00	N
125	20240308	120501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5410	-40	5	-0.73	505693470	92698	54.96	5460	5510	5410	7080	3820	5450	5455.28	0.00	0	9237	5603	5526	5483	5406	5363	5505	5385	114	1630	500	4030	10	1	22877190	1238	4.90	0.39	12	0.41	1105.00	13920.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	5370	0.74	20240131	7850	-31.08	20230630	4750	13.89	20230927	4.84	N	053700	500	114 억		0	N	N	0	N	00	N
126	20240308	110500	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5470	20	2	0.37	355484460	65056	38.57	5460	5510	5440	7080	3820	5450	5464.29	0.00	0	16174	5603	5526	5483	5406	5363	5505	5385	114	1630	500	4030	10	1	22877190	1251	4.95	0.39	12	0.28	1105.00	13920.00	7850	20230630	-30.32	4750	20230927	15.16	6730	-18.72	20240215	5370	1.86	20240131	7850	-30.32	20230630	4750	15.16	20230927	4.84	N	053700	500	114 억		0	N	N	0	N	00	N
127	20240308	100457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5470	20	2	0.37	261807620	47866	28.38	5460	5510	5440	7080	3820	5450	5469.61	0.00	0	14291	5603	5526	5483	5406	5363	5505	5385	114	1630	500	4030	10	1	22877190	1251	4.95	0.39	12	0.21	1105.00	13920.00	7850	20230630	-30.32	4750	20230927	15.16	6730	-18.72	20240215	5370	1.86	20240131	7850	-30.32	20230630	4750	15.16	20230927	4.84	N	053700	500	114 억		0	N	N	0	N	00	N
128	20240308	090457	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5500	50	2	0.92	72048850	13171	7.81	5460	5500	5460	7080	3820	5450	5470.32	0.00	0	10159	5603	5526	5483	5406	5363	5505	5385	114	1630	500	4030	10	1	22877190	1258	4.98	0.40	12	0.06	1105.00	13920.00	7850	20230630	-29.94	4750	20230927	15.79	6730	-18.28	20240215	5370	2.42	20240131	7850	-29.94	20230630	4750	15.79	20230927	4.84	N	053700	500	114 억		0	N	N	0	N	00	N
129	20240307	160458	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5450	-110	5	-1.98	910771110	166178	122.59	5560	5560	5440	7220	3900	5560	5480.81	0.00	0	7950	5686	5622	5586	5522	5486	5605	5505	114	1660	500	4110	10	1	22742196	1239	4.93	0.39	12	0.73	1105.00	13920.00	7850	20230630	-30.57	4750	20230927	14.74	6730	-19.02	20240215	5370	1.49	20240131	7850	-30.57	20230630	4750	14.74	20230927	4.83	N	053700	500	113 억		0	N	N	0	N	00	N
130	20240307	150438	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5460	-100	5	-1.80	861372530	157120	115.91	5560	5560	5440	7220	3900	5560	5482.23	0.00	0	6983	5686	5622	5586	5522	5486	5605	5505	114	1660	500	4110	10	1	22742196	1242	4.94	0.39	12	0.69	1105.00	13920.00	7850	20230630	-30.45	4750	20230927	14.95	6730	-18.87	20240215	5370	1.68	20240131	7850	-30.45	20230630	4750	14.95	20230927	4.83	N	053700	500	113 억		0	N	N	0	N	00	N
131	20240307	140451	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5460	-100	5	-1.80	715135690	130301	96.13	5560	5560	5450	7220	3900	5560	5488.31	0.00	0	-4781	5686	5622	5586	5522	5486	5605	5505	114	1660	500	4110	10	1	22742196	1242	4.94	0.39	12	0.57	1105.00	13920.00	7850	20230630	-30.45	4750	20230927	14.95	6730	-18.87	20240215	5370	1.68	20240131	7850	-30.45	20230630	4750	14.95	20230927	4.83	N	053700	500	113 억		0	N	N	0	N	00	N
132	20240307	130453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5460	-100	5	-1.80	625586060	113894	84.02	5560	5560	5450	7220	3900	5560	5492.67	0.00	0	-4029	5686	5622	5586	5522	5486	5605	5505	114	1660	500	4110	10	1	22742196	1242	4.94	0.39	12	0.50	1105.00	13920.00	7850	20230630	-30.45	4750	20230927	14.95	6730	-18.87	20240215	5370	1.68	20240131	7850	-30.45	20230630	4750	14.95	20230927	4.83	N	053700	500	113 억		0	N	N	0	N	00	N
133	20240307	120456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5470	-90	5	-1.62	502347710	91337	67.38	5560	5560	5460	7220	3900	5560	5499.90	0.00	0	-4475	5686	5622	5586	5522	5486	5605	5505	114	1660	500	4110	10	1	22742196	1244	4.95	0.39	12	0.40	1105.00	13920.00	7850	20230630	-30.32	4750	20230927	15.16	6730	-18.72	20240215	5370	1.86	20240131	7850	-30.32	20230630	4750	15.16	20230927	4.83	N	053700	500	113 억		0	N	N	0	N	00	N
134	20240307	110458	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5510	-50	5	-0.90	409000380	74307	54.82	5560	5560	5460	7220	3900	5560	5504.16	0.00	0	-3078	5686	5622	5586	5522	5486	5605	5505	114	1660	500	4110	10	1	22742196	1253	4.99	0.40	12	0.33	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	6730	-18.13	20240215	5370	2.61	20240131	7850	-29.81	20230630	4750	16.00	20230927	4.83	N	053700	500	113 억		0	N	N	0	N	00	N
135	20240307	100455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5510	-50	5	-0.90	318938640	57941	42.74	5560	5560	5460	7220	3900	5560	5504.49	0.00	0	-9310	5686	5622	5586	5522	5486	5605	5505	114	1660	500	4110	10	1	22742196	1253	4.99	0.40	12	0.25	1105.00	13920.00	7850	20230630	-29.81	4750	20230927	16.00	6730	-18.13	20240215	5370	2.61	20240131	7850	-29.81	20230630	4750	16.00	20230927	4.83	N	053700	500	113 억		0	N	N	0	N	00	N
136	20240307	090456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5550	-10	5	-0.18	35061070	6317	4.66	5560	5560	5530	7220	3900	5560	5550.19	0.00	0	669	5686	5622	5586	5522	5486	5605	5505	114	1660	500	4110	10	1	22742196	1262	5.02	0.40	12	0.03	1105.00	13920.00	7850	20230630	-29.30	4750	20230927	16.84	6730	-17.53	20240215	5370	3.35	20240131	7850	-29.30	20230630	4750	16.84	20230927	4.83	N	053700	500	113 억		0	N	N	0	N	00	N
137	20240306	160455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5560	-70	5	-1.24	751847190	134448	104.52	5600	5650	5550	7310	3950	5630	5592.25	0.00	0	-2984	5823	5726	5663	5566	5503	5695	5535	114	1680	500	4160	10	1	22742196	1264	5.03	0.40	12	0.59	1105.00	13920.00	7850	20230630	-29.17	4750	20230927	17.05	6730	-17.38	20240215	5370	3.54	20240131	7850	-29.17	20230630	4750	17.05	20230927	4.85	N	053700	500	113 억		0	N	N	0	N	00	N
138	20240306	150455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5580	-50	5	-0.89	632571610	113015	87.86	5600	5650	5560	7310	3950	5630	5597.24	0.00	0	-3835	5823	5726	5663	5566	5503	5695	5535	114	1680	500	4160	10	1	22742196	1269	5.05	0.40	12	0.50	1105.00	13920.00	7850	20230630	-28.92	4750	20230927	17.47	6730	-17.09	20240215	5370	3.91	20240131	7850	-28.92	20230630	4750	17.47	20230927	4.85	N	053700	500	113 억		0	N	N	0	N	00	N
139	20240306	140454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5590	-40	5	-0.71	484824080	86522	67.26	5600	5650	5580	7310	3950	5630	5603.48	0.00	0	-1636	5823	5726	5663	5566	5503	5695	5535	114	1680	500	4160	10	1	22742196	1271	5.06	0.40	12	0.38	1105.00	13920.00	7850	20230630	-28.79	4750	20230927	17.68	6730	-16.94	20240215	5370	4.10	20240131	7850	-28.79	20230630	4750	17.68	20230927	4.85	N	053700	500	113 억		0	N	N	0	N	00	N
140	20240306	130456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5600	-30	5	-0.53	408726560	72909	56.68	5600	5650	5580	7310	3950	5630	5605.98	0.00	0	4961	5823	5726	5663	5566	5503	5695	5535	114	1680	500	4160	10	1	22742196	1274	5.07	0.40	12	0.32	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	6730	-16.79	20240215	5370	4.28	20240131	7850	-28.66	20230630	4750	17.89	20230927	4.85	N	053700	500	113 억		0	N	N	0	N	00	N
141	20240306	120456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5600	-30	5	-0.53	364748880	65061	50.58	5600	5650	5580	7310	3950	5630	5606.26	0.00	0	6955	5823	5726	5663	5566	5503	5695	5535	114	1680	500	4160	10	1	22742196	1274	5.07	0.40	12	0.29	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	6730	-16.79	20240215	5370	4.28	20240131	7850	-28.66	20230630	4750	17.89	20230927	4.85	N	053700	500	113 억		0	N	N	0	N	00	N
142	20240306	110454	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5600	-30	5	-0.53	259920870	46323	36.01	5600	5650	5590	7310	3950	5630	5611.05	0.00	0	889	5823	5726	5663	5566	5503	5695	5535	114	1680	500	4160	10	1	22742196	1274	5.07	0.40	12	0.20	1105.00	13920.00	7850	20230630	-28.66	4750	20230927	17.89	6730	-16.79	20240215	5370	4.28	20240131	7850	-28.66	20230630	4750	17.89	20230927	4.85	N	053700	500	113 억		0	N	N	0	N	00	N
143	20240306	100446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5630	0	3	0.00	167340810	29804	23.17	5600	5650	5590	7310	3950	5630	5614.71	0.00	0	285	5823	5726	5663	5566	5503	5695	5535	114	1680	500	4160	10	1	22742196	1280	5.10	0.40	12	0.13	1105.00	13920.00	7850	20230630	-28.28	4750	20230927	18.53	6730	-16.34	20240215	5370	4.84	20240131	7850	-28.28	20230630	4750	18.53	20230927	4.85	N	053700	500	113 억		0	N	N	0	N	00	N
144	20240306	090453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5620	-10	5	-0.18	23858150	4259	3.31	5600	5630	5590	7310	3950	5630	5601.81	0.00	0	-1033	5823	5726	5663	5566	5503	5695	5535	114	1680	500	4160	10	1	22742196	1278	5.09	0.40	12	0.02	1105.00	13920.00	7850	20230630	-28.41	4750	20230927	18.32	6730	-16.49	20240215	5370	4.66	20240131	7850	-28.41	20230630	4750	18.32	20230927	4.85	N	053700	500	113 억		0	N	N	0	N	00	N
145	20240305	160450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5630	-130	5	-2.26	712226480	126090	78.85	5760	5760	5600	7480	4040	5760	5648.63	0.00	0	-11822	5880	5820	5760	5700	5640	5850	5730	114	1720	500	4260	10	1	22742196	1280	5.10	0.40	12	0.55	1105.00	13920.00	7850	20230630	-28.28	4750	20230927	18.53	6730	-16.34	20240215	5370	4.84	20240131	7850	-28.28	20230630	4750	18.53	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
146	20240305	150452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5620	-140	5	-2.43	607537390	107456	67.20	5760	5760	5600	7480	4040	5760	5653.82	0.00	0	-10725	5880	5820	5760	5700	5640	5850	5730	114	1720	500	4260	10	1	22742196	1278	5.09	0.40	12	0.47	1105.00	13920.00	7850	20230630	-28.41	4750	20230927	18.32	6730	-16.49	20240215	5370	4.66	20240131	7850	-28.41	20230630	4750	18.32	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
147	20240305	140446	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5640	-120	5	-2.08	483086560	85354	53.38	5760	5760	5600	7480	4040	5760	5659.80	0.00	0	-6511	5880	5820	5760	5700	5640	5850	5730	114	1720	500	4260	10	1	22742196	1283	5.10	0.41	12	0.38	1105.00	13920.00	7850	20230630	-28.15	4750	20230927	18.74	6730	-16.20	20240215	5370	5.03	20240131	7850	-28.15	20230630	4750	18.74	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
148	20240305	130450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5660	-100	5	-1.74	435511110	76928	48.11	5760	5760	5600	7480	4040	5760	5661.28	0.00	0	-8297	5880	5820	5760	5700	5640	5850	5730	114	1720	500	4260	10	1	22742196	1287	5.12	0.41	12	0.34	1105.00	13920.00	7850	20230630	-27.90	4750	20230927	19.16	6730	-15.90	20240215	5370	5.40	20240131	7850	-27.90	20230630	4750	19.16	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
149	20240305	120448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5660	-100	5	-1.74	352652830	62251	38.93	5760	5760	5600	7480	4040	5760	5665.01	0.00	0	-10078	5880	5820	5760	5700	5640	5850	5730	114	1720	500	4260	10	1	22742196	1287	5.12	0.41	12	0.27	1105.00	13920.00	7850	20230630	-27.90	4750	20230927	19.16	6730	-15.90	20240215	5370	5.40	20240131	7850	-27.90	20230630	4750	19.16	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
150	20240305	110449	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5680	-80	5	-1.39	325169670	57403	35.90	5760	5760	5600	7480	4040	5760	5664.68	0.00	0	-10273	5880	5820	5760	5700	5640	5850	5730	114	1720	500	4260	10	1	22742196	1292	5.14	0.41	12	0.25	1105.00	13920.00	7850	20230630	-27.64	4750	20230927	19.58	6730	-15.60	20240215	5370	5.77	20240131	7850	-27.64	20230630	4750	19.58	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
151	20240305	100445	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5670	-90	5	-1.56	282381750	49857	31.18	5760	5760	5600	7480	4040	5760	5663.83	0.00	0	-8337	5880	5820	5760	5700	5640	5850	5730	114	1720	500	4260	10	1	22742196	1289	5.13	0.41	12	0.22	1105.00	13920.00	7850	20230630	-27.77	4750	20230927	19.37	6730	-15.75	20240215	5370	5.59	20240131	7850	-27.77	20230630	4750	19.37	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
152	20240305	090447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5690	-70	5	-1.22	43594160	7611	4.76	5760	5760	5690	7480	4040	5760	5727.78	0.00	0	-2831	5880	5820	5760	5700	5640	5850	5730	114	1720	500	4260	10	1	22742196	1294	5.15	0.41	12	0.03	1105.00	13920.00	7850	20230630	-27.52	4750	20230927	19.79	6730	-15.45	20240215	5370	5.96	20240131	7850	-27.52	20230630	4750	19.79	20230927	4.93	N	053700	500	113 억		0	N	N	0	N	00	N
153	20240304	160447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5760	10	2	0.17	917402250	159299	126.62	5750	5820	5700	7470	4030	5750	5759.01	0.00	0	-10391	5876	5812	5746	5682	5616	5845	5715	114	1720	500	4250	10	1	22742196	1310	5.21	0.41	12	0.70	1105.00	13920.00	7850	20230630	-26.62	4750	20230927	21.26	6730	-14.41	20240215	5370	7.26	20240131	7850	-26.62	20230630	4750	21.26	20230927	5.16	N	053700	500	113 억		0	N	N	0	N	00	N
154	20240304	150444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5710	-40	5	-0.70	879773460	152745	121.41	5750	5820	5700	7470	4030	5750	5759.77	0.00	0	-8864	5876	5812	5746	5682	5616	5845	5715	114	1720	500	4250	10	1	22742196	1299	5.17	0.41	12	0.67	1105.00	13920.00	7850	20230630	-27.26	4750	20230927	20.21	6730	-15.16	20240215	5370	6.33	20240131	7850	-27.26	20230630	4750	20.21	20230927	5.16	N	053700	500	113 억		0	N	N	0	N	00	N
155	20240304	140420	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5750	0	3	0.00	760515650	131884	104.83	5750	5820	5700	7470	4030	5750	5766.58	0.00	0	-6427	5876	5812	5746	5682	5616	5845	5715	114	1720	500	4250	10	1	22742196	1308	5.20	0.41	12	0.58	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	6730	-14.56	20240215	5370	7.08	20240131	7850	-26.75	20230630	4750	21.05	20230927	5.16	N	053700	500	113 억		0	N	N	0	N	00	N
156	20240304	130441	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5750	0	3	0.00	701909500	121672	96.71	5750	5820	5700	7470	4030	5750	5768.90	0.00	0	-6143	5876	5812	5746	5682	5616	5845	5715	114	1720	500	4250	10	1	22742196	1308	5.20	0.41	12	0.54	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	6730	-14.56	20240215	5370	7.08	20240131	7850	-26.75	20230630	4750	21.05	20230927	5.16	N	053700	500	113 억		0	N	N	0	N	00	N
157	20240304	120421	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5770	20	2	0.35	555802880	96305	76.55	5750	5820	5700	7470	4030	5750	5771.33	0.00	0	10926	5876	5812	5746	5682	5616	5845	5715	114	1720	500	4250	10	1	22742196	1312	5.22	0.41	12	0.42	1105.00	13920.00	7850	20230630	-26.50	4750	20230927	21.47	6730	-14.26	20240215	5370	7.45	20240131	7850	-26.50	20230630	4750	21.47	20230927	5.16	N	053700	500	113 억		0	N	N	0	N	00	N
158	20240304	110440	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5800	50	2	0.87	457114210	79226	62.97	5750	5820	5700	7470	4030	5750	5769.81	0.00	0	22177	5876	5812	5746	5682	5616	5845	5715	114	1720	500	4250	10	1	22742196	1319	5.25	0.42	12	0.35	1105.00	13920.00	7850	20230630	-26.11	4750	20230927	22.11	6730	-13.82	20240215	5370	8.01	20240131	7850	-26.11	20230630	4750	22.11	20230927	5.16	N	053700	500	113 억		0	N	N	0	N	00	N
159	20240304	100438	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5750	0	3	0.00	346290360	60050	47.73	5750	5820	5700	7470	4030	5750	5766.76	0.00	0	16803	5876	5812	5746	5682	5616	5845	5715	114	1720	500	4250	10	1	22742196	1308	5.20	0.41	12	0.26	1105.00	13920.00	7850	20230630	-26.75	4750	20230927	21.05	6730	-14.56	20240215	5370	7.08	20240131	7850	-26.75	20230630	4750	21.05	20230927	5.16	N	053700	500	113 억		0	N	N	0	N	00	N
160	20240304	090439	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	5810	60	2	1.04	81033150	14103	11.21	5750	5820	5700	7470	4030	5750	5745.74	0.00	0	3135	5876	5812	5746	5682	5616	5845	5715	114	1720	500	4250	10	1	22742196	1321	5.26	0.42	12	0.06	1105.00	13920.00	7850	20230630	-25.99	4750	20230927	22.32	6730	-13.67	20240215	5370	8.19	20240131	7850	-25.99	20230630	4750	22.32	20230927	5.16	N	053700	500	113 억		0	N	N	0	N	00	N