KissMeData/419050/price/prices-20240401.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	20240430	161321	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	0	3	0.00	2423174790	796994	251.58	3025	3085	3000	3915	2115	3015	3040.40	0.64	0	-14538	3075	3045	3005	2975	2935	3060	2990	57	900	100	2110	5	1	57196240	1724	33.88	2.39	12	1.39	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	20500	-85.29	20230516	2600	15.96	20231027	4.30	N	419050	100	57 억		364721	N	N	0	N	00	N
3	20240430	151332	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	0	3	0.00	2360906325	776319	245.05	3025	3085	3000	3915	2115	3015	3041.15	0.64	0	-14086	3075	3045	3005	2975	2935	3060	2990	57	900	100	2110	5	1	57196240	1724	33.88	2.39	12	1.36	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	20500	-85.29	20230516	2600	15.96	20231027	4.30	N	419050	100	57 억		364721	N	N	0	N	00	N
4	20240430	141339	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	-5	5	-0.17	2160848225	709824	224.06	3025	3085	3000	3915	2115	3015	3044.20	0.64	0	-12724	3075	3045	3005	2975	2935	3060	2990	57	900	100	2110	5	1	57196240	1722	33.82	2.39	12	1.24	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	20500	-85.32	20230516	2600	15.77	20231027	4.30	N	419050	100	57 억		364721	N	N	0	N	00	N
5	20240430	131335	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	0	3	0.00	2056468685	675205	213.13	3025	3085	3000	3915	2115	3015	3045.70	0.64	0	-8778	3075	3045	3005	2975	2935	3060	2990	57	900	100	2110	5	1	57196240	1724	33.88	2.39	12	1.18	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	20500	-85.29	20230516	2600	15.96	20231027	4.30	N	419050	100	57 억		364721	N	N	0	N	00	N
6	20240430	121331	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	0	3	0.00	1839056735	603032	190.35	3025	3085	3010	3915	2115	3015	3049.68	0.64	0	-897	3075	3045	3005	2975	2935	3060	2990	57	900	100	2110	5	1	57196240	1724	33.88	2.39	12	1.05	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	20500	-85.29	20230516	2600	15.96	20231027	4.30	N	419050	100	57 억		364721	N	N	0	N	00	N
7	20240430	111325	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3030	15	2	0.50	1628452160	533197	168.31	3025	3085	3025	3915	2115	3015	3054.13	0.64	0	1097	3075	3045	3005	2975	2935	3060	2990	57	900	100	2110	5	1	57196240	1733	34.04	2.40	12	0.93	89.00	1262.00	7600	20230901	-60.13	2600	20231027	16.54	3430	-11.66	20240111	2630	15.21	20240307	20500	-85.22	20230516	2600	16.54	20231027	4.30	N	419050	100	57 억		364721	N	N	0	N	00	N
8	20240430	101327	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	25	2	0.83	1357754870	443897	140.12	3025	3085	3025	3915	2115	3015	3058.72	0.64	0	-11182	3075	3045	3005	2975	2935	3060	2990	57	900	100	2110	5	1	57196240	1739	34.16	2.41	12	0.78	89.00	1262.00	7600	20230901	-60.00	2600	20231027	16.92	3430	-11.37	20240111	2630	15.59	20240307	20500	-85.17	20230516	2600	16.92	20231027	4.30	N	419050	100	57 억		364721	N	N	0	N	00	N
9	20240430	091337	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	35	2	1.16	513609430	167698	52.94	3025	3085	3025	3915	2115	3015	3062.70	0.64	0	35560	3075	3045	3005	2975	2935	3060	2990	57	900	100	2110	5	1	57196240	1744	34.27	2.42	12	0.29	89.00	1262.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	20500	-85.12	20230516	2600	17.31	20231027	4.30	N	419050	100	57 억		364721	N	N	0	N	00	N
10	20240429	161316	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	25	2	0.84	941460685	313172	76.81	2990	3035	2965	3885	2095	2990	3006.21	0.55	0	50847	3066	3027	3006	2967	2946	3017	2957	57	895	100	2090	5	1	57196240	1724	33.88	2.39	12	0.55	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	20500	-85.29	20230516	2600	15.96	20231027	4.26	N	419050	100	57 억		313874	N	N	0	N	00	N
11	20240429	151327	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	30	2	1.00	842502605	280325	68.76	2990	3035	2965	3885	2095	2990	3005.53	0.55	0	39843	3066	3027	3006	2967	2946	3017	2957	57	895	100	2090	5	1	57196240	1727	33.93	2.39	12	0.49	89.00	1262.00	7600	20230901	-60.26	2600	20231027	16.15	3430	-11.95	20240111	2630	14.83	20240307	20500	-85.27	20230516	2600	16.15	20231027	4.26	N	419050	100	57 억		313874	N	N	0	N	00	N
12	20240429	141237	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	20	2	0.67	705499030	234808	57.59	2990	3035	2965	3885	2095	2990	3004.67	0.55	0	20170	3066	3027	3006	2967	2946	3017	2957	57	895	100	2090	5	1	57196240	1722	33.82	2.39	12	0.41	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	20500	-85.32	20230516	2600	15.77	20231027	4.26	N	419050	100	57 억		313874	N	N	0	N	00	N
13	20240429	131325	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	20	2	0.67	649102740	216067	53.00	2990	3035	2965	3885	2095	2990	3004.27	0.55	0	15220	3066	3027	3006	2967	2946	3017	2957	57	895	100	2090	5	1	57196240	1722	33.82	2.39	12	0.38	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	20500	-85.32	20230516	2600	15.77	20231027	4.26	N	419050	100	57 억		313874	N	N	0	N	00	N
14	20240429	121325	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	20	2	0.67	592920065	197370	48.41	2990	3035	2965	3885	2095	2990	3004.21	0.55	0	11630	3066	3027	3006	2967	2946	3017	2957	57	895	100	2090	5	1	57196240	1722	33.82	2.39	12	0.35	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	20500	-85.32	20230516	2600	15.77	20231027	4.26	N	419050	100	57 억		313874	N	N	0	N	00	N
15	20240429	111253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	25	2	0.84	555521940	184944	45.36	2990	3035	2965	3885	2095	2990	3003.84	0.55	0	12046	3066	3027	3006	2967	2946	3017	2957	57	895	100	2090	5	1	57196240	1724	33.88	2.39	12	0.32	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	20500	-85.29	20230516	2600	15.96	20231027	4.26	N	419050	100	57 억		313874	N	N	0	N	00	N
16	20240429	101324	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	20	2	0.67	409429660	136361	33.45	2990	3035	2965	3885	2095	2990	3002.68	0.55	0	18543	3066	3027	3006	2967	2946	3017	2957	57	895	100	2090	5	1	57196240	1722	33.82	2.39	12	0.24	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	20500	-85.32	20230516	2600	15.77	20231027	4.26	N	419050	100	57 억		313874	N	N	0	N	00	N
17	20240429	091325	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3005	15	2	0.50	166183815	55686	13.66	2990	3010	2965	3885	2095	2990	2984.15	0.55	0	13376	3066	3027	3006	2967	2946	3017	2957	57	895	100	2090	5	1	57196240	1719	33.76	2.38	12	0.10	89.00	1262.00	7600	20230901	-60.46	2600	20231027	15.58	3430	-12.39	20240111	2630	14.26	20240307	20500	-85.34	20230516	2600	15.58	20231027	4.26	N	419050	100	57 억		313874	N	N	0	N	00	N
18	20240426	161318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	-20	5	-0.66	1169166380	388847	89.20	3015	3045	2985	3910	2110	3010	3006.86	0.65	0	-55313	3103	3056	3023	2976	2943	3040	2960	57	900	100	2100	5	1	57196240	1710	33.60	2.37	12	0.68	89.00	1262.00	7600	20230901	-60.66	2600	20231027	15.00	3430	-12.83	20240111	2630	13.69	20240307	20550	-85.45	20230426	2600	15.00	20231027	4.25	N	419050	100	57 억		369187	N	N	0	N	00	N
19	20240426	151320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3005	-5	5	-0.17	1113346615	370208	84.93	3015	3045	2985	3910	2110	3010	3007.35	0.65	0	-55324	3103	3056	3023	2976	2943	3040	2960	57	900	100	2100	5	1	57196240	1719	33.76	2.38	12	0.65	89.00	1262.00	7600	20230901	-60.46	2600	20231027	15.58	3430	-12.39	20240111	2630	14.26	20240307	20550	-85.38	20230426	2600	15.58	20231027	4.25	N	419050	100	57 억		369187	N	N	0	N	00	N
20	20240426	141319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3000	-10	5	-0.33	909323720	302103	69.30	3015	3045	2990	3910	2110	3010	3009.98	0.65	0	-55724	3103	3056	3023	2976	2943	3040	2960	57	900	100	2100	5	1	57196240	1716	33.71	2.38	12	0.53	89.00	1262.00	7600	20230901	-60.53	2600	20231027	15.38	3430	-12.54	20240111	2630	14.07	20240307	20550	-85.40	20230426	2600	15.38	20231027	4.25	N	419050	100	57 억		369187	N	N	0	N	00	N
21	20240426	131319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	0	3	0.00	779095715	258626	59.33	3015	3045	2990	3910	2110	3010	3012.45	0.65	0	-49214	3103	3056	3023	2976	2943	3040	2960	57	900	100	2100	5	1	57196240	1722	33.82	2.39	12	0.45	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	20550	-85.35	20230426	2600	15.77	20231027	4.25	N	419050	100	57 억		369187	N	N	0	N	00	N
22	20240426	121317	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	0	3	0.00	667434265	221525	50.82	3015	3045	2990	3910	2110	3010	3012.91	0.65	0	-41618	3103	3056	3023	2976	2943	3040	2960	57	900	100	2100	5	1	57196240	1722	33.82	2.39	12	0.39	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	20550	-85.35	20230426	2600	15.77	20231027	4.25	N	419050	100	57 억		369187	N	N	0	N	00	N
23	20240426	111311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-15	5	-0.50	580448910	192524	44.17	3015	3045	2990	3910	2110	3010	3014.96	0.65	0	-34860	3103	3056	3023	2976	2943	3040	2960	57	900	100	2100	5	1	57196240	1713	33.65	2.37	12	0.34	89.00	1262.00	7600	20230901	-60.59	2600	20231027	15.19	3430	-12.68	20240111	2630	13.88	20240307	20550	-85.43	20230426	2600	15.19	20231027	4.25	N	419050	100	57 억		369187	N	N	0	N	00	N
24	20240426	101316	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	0	3	0.00	370674145	122738	28.16	3015	3045	3005	3910	2110	3010	3020.08	0.65	0	-4163	3103	3056	3023	2976	2943	3040	2960	57	900	100	2100	5	1	57196240	1722	33.82	2.39	12	0.21	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	20550	-85.35	20230426	2600	15.77	20231027	4.25	N	419050	100	57 억		369187	N	N	0	N	00	N
25	20240426	091320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	5	2	0.17	97468855	32240	7.40	3015	3045	3010	3910	2110	3010	3023.43	0.65	0	-2595	3103	3056	3023	2976	2943	3040	2960	57	900	100	2100	5	1	57196240	1724	33.88	2.39	12	0.06	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	20550	-85.33	20230426	2600	15.96	20231027	4.25	N	419050	100	57 억		369187	N	N	0	N	00	N
26	20240425	161310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	-35	5	-1.15	1272981505	421700	41.22	3035	3070	2990	3955	2135	3045	3018.61	0.66	0	-9370	3151	3097	3026	2972	2901	3125	3000	57	910	100	2130	5	1	57196240	1722	33.82	2.39	12	0.74	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	21300	-85.87	20230425	2600	15.77	20231027	4.20	N	419050	100	57 억		379040	N	N	0	N	00	N
27	20240425	151316	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3005	-40	5	-1.31	1197590810	396626	38.76	3035	3070	2990	3955	2135	3045	3019.36	0.66	0	-10410	3151	3097	3026	2972	2901	3125	3000	57	910	100	2130	5	1	57196240	1719	33.76	2.38	12	0.69	89.00	1262.00	7600	20230901	-60.46	2600	20231027	15.58	3430	-12.39	20240111	2630	14.26	20240307	21300	-85.89	20230425	2600	15.58	20231027	4.20	N	419050	100	57 억		379040	N	N	0	N	00	N
28	20240425	141312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3005	-40	5	-1.31	1034412285	342194	33.44	3035	3070	2990	3955	2135	3045	3022.79	0.66	0	-14150	3151	3097	3026	2972	2901	3125	3000	57	910	100	2130	5	1	57196240	1719	33.76	2.38	12	0.60	89.00	1262.00	7600	20230901	-60.46	2600	20231027	15.58	3430	-12.39	20240111	2630	14.26	20240307	21300	-85.89	20230425	2600	15.58	20231027	4.20	N	419050	100	57 억		379040	N	N	0	N	00	N
29	20240425	131312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	-30	5	-0.99	922972850	305160	29.83	3035	3070	2990	3955	2135	3045	3024.46	0.66	0	-7913	3151	3097	3026	2972	2901	3125	3000	57	910	100	2130	5	1	57196240	1724	33.88	2.39	12	0.53	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	21300	-85.85	20230425	2600	15.96	20231027	4.20	N	419050	100	57 억		379040	N	N	0	N	00	N
30	20240425	121309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	-25	5	-0.82	876024380	289602	28.30	3035	3070	2990	3955	2135	3045	3024.83	0.66	0	-4522	3151	3097	3026	2972	2901	3125	3000	57	910	100	2130	5	1	57196240	1727	33.93	2.39	12	0.51	89.00	1262.00	7600	20230901	-60.26	2600	20231027	16.15	3430	-11.95	20240111	2630	14.83	20240307	21300	-85.82	20230425	2600	16.15	20231027	4.20	N	419050	100	57 억		379040	N	N	0	N	00	N
31	20240425	111310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	-35	5	-1.15	736438460	243287	23.78	3035	3070	2990	3955	2135	3045	3026.94	0.66	0	-16629	3151	3097	3026	2972	2901	3125	3000	57	910	100	2130	5	1	57196240	1722	33.82	2.39	12	0.43	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	21300	-85.87	20230425	2600	15.77	20231027	4.20	N	419050	100	57 억		379040	N	N	0	N	00	N
32	20240425	101311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	-10	5	-0.33	438387240	144156	14.09	3035	3070	3015	3955	2135	3045	3041.02	0.66	0	-25476	3151	3097	3026	2972	2901	3125	3000	57	910	100	2130	5	1	57196240	1736	34.10	2.40	12	0.25	89.00	1262.00	7600	20230901	-60.07	2600	20231027	16.73	3430	-11.52	20240111	2630	15.40	20240307	21300	-85.75	20230425	2600	16.73	20231027	4.20	N	419050	100	57 억		379040	N	N	0	N	00	N
33	20240425	091315	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3065	20	2	0.66	182573380	59893	5.85	3035	3070	3035	3955	2135	3045	3048.40	0.66	0	-8206	3151	3097	3026	2972	2901	3125	3000	57	910	100	2130	5	1	57196240	1753	34.44	2.43	12	0.10	89.00	1262.00	7600	20230901	-59.67	2600	20231027	17.88	3430	-10.64	20240111	2630	16.54	20240307	21300	-85.61	20230425	2600	17.88	20231027	4.20	N	419050	100	57 억		379040	N	N	0	N	00	N
34	20240424	161251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3045	95	2	3.22	3090773060	1016369	399.04	3000	3080	2955	3835	2065	2950	3040.96	0.40	0	152272	3013	2981	2963	2931	2913	2972	2922	57	885	100	2060	5	1	57196240	1742	34.21	2.41	12	1.78	89.00	1262.00	7600	20230901	-59.93	2600	20231027	17.12	3430	-11.22	20240111	2630	15.78	20240307	21700	-85.97	20230424	2600	17.12	20231027	4.30	N	419050	100	57 억		226768	N	N	0	N	00	N
35	20240424	151308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	85	2	2.88	2941912320	967429	379.83	3000	3080	2955	3835	2065	2950	3040.96	0.40	0	153569	3013	2981	2963	2931	2913	2972	2922	57	885	100	2060	5	1	57196240	1736	34.10	2.40	12	1.69	89.00	1262.00	7600	20230901	-60.07	2600	20231027	16.73	3430	-11.52	20240111	2630	15.40	20240307	21700	-86.01	20230424	2600	16.73	20231027	4.30	N	419050	100	57 억		226768	N	N	0	N	00	N
36	20240424	141309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	100	2	3.39	2662165870	875450	343.72	3000	3080	2955	3835	2065	2950	3040.91	0.40	0	140233	3013	2981	2963	2931	2913	2972	2922	57	885	100	2060	5	1	57196240	1744	34.27	2.42	12	1.53	89.00	1262.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	21700	-85.94	20230424	2600	17.31	20231027	4.30	N	419050	100	57 억		226768	N	N	0	N	00	N
37	20240424	131312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	90	2	3.05	2417197395	794921	312.10	3000	3080	2955	3835	2065	2950	3040.80	0.40	0	143284	3013	2981	2963	2931	2913	2972	2922	57	885	100	2060	5	1	57196240	1739	34.16	2.41	12	1.39	89.00	1262.00	7600	20230901	-60.00	2600	20231027	16.92	3430	-11.37	20240111	2630	15.59	20240307	21700	-85.99	20230424	2600	16.92	20231027	4.30	N	419050	100	57 억		226768	N	N	0	N	00	N
38	20240424	121306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3045	95	2	3.22	2150290615	706780	277.49	3000	3080	2955	3835	2065	2950	3042.38	0.40	0	122742	3013	2981	2963	2931	2913	2972	2922	57	885	100	2060	5	1	57196240	1742	34.21	2.41	12	1.24	89.00	1262.00	7600	20230901	-59.93	2600	20231027	17.12	3430	-11.22	20240111	2630	15.78	20240307	21700	-85.97	20230424	2600	17.12	20231027	4.30	N	419050	100	57 억		226768	N	N	0	N	00	N
39	20240424	111304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	100	2	3.39	2079862580	683623	268.40	3000	3080	2955	3835	2065	2950	3042.41	0.40	0	123451	3013	2981	2963	2931	2913	2972	2922	57	885	100	2060	5	1	57196240	1744	34.27	2.42	12	1.20	89.00	1262.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	21700	-85.94	20230424	2600	17.31	20231027	4.30	N	419050	100	57 억		226768	N	N	0	N	00	N
40	20240424	101302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3060	110	2	3.73	1234224505	407063	159.82	3000	3070	2955	3835	2065	2950	3032.02	0.40	0	62508	3013	2981	2963	2931	2913	2972	2922	57	885	100	2060	5	1	57196240	1750	34.38	2.42	12	0.71	89.00	1262.00	7600	20230901	-59.74	2600	20231027	17.69	3430	-10.79	20240111	2630	16.35	20240307	21700	-85.90	20230424	2600	17.69	20231027	4.30	N	419050	100	57 억		226768	N	N	0	N	00	N
41	20240424	091307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	85	2	2.88	578075850	190770	74.90	3000	3070	2955	3835	2065	2950	3030.22	0.40	0	10696	3013	2981	2963	2931	2913	2972	2922	57	885	100	2060	5	1	57196240	1736	34.10	2.40	12	0.33	89.00	1262.00	7600	20230901	-60.07	2600	20231027	16.73	3430	-11.52	20240111	2630	15.40	20240307	21700	-86.01	20230424	2600	16.73	20231027	4.30	N	419050	100	57 억		226768	N	N	0	N	00	N
42	20240423	161229	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	-25	5	-0.84	736975675	248523	50.27	2960	2995	2945	3865	2085	2975	2965.42	0.50	0	-61397	3078	3026	2968	2916	2858	3052	2942	57	890	100	2080	5	1	57196240	1687	33.15	2.34	12	0.43	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21700	-86.41	20230424	2600	13.46	20231027	4.26	N	419050	100	57 억		287807	N	N	0	N	00	N
43	20240423	151301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2955	-20	5	-0.67	701224320	236414	47.82	2960	2995	2945	3865	2085	2975	2966.08	0.50	0	-59524	3078	3026	2968	2916	2858	3052	2942	57	890	100	2080	5	1	57196240	1690	33.20	2.34	12	0.41	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	21700	-86.38	20230424	2600	13.65	20231027	4.26	N	419050	100	57 억		287807	N	N	0	N	00	N
44	20240423	141259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	5	2	0.17	610990800	205898	41.65	2960	2995	2945	3865	2085	2975	2967.44	0.50	0	-58947	3078	3026	2968	2916	2858	3052	2942	57	890	100	2080	5	1	57196240	1704	33.48	2.36	12	0.36	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	21700	-86.27	20230424	2600	14.62	20231027	4.26	N	419050	100	57 억		287807	N	N	0	N	00	N
45	20240423	131258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2970	-5	5	-0.17	523678980	176513	35.71	2960	2995	2945	3865	2085	2975	2966.80	0.50	0	-57451	3078	3026	2968	2916	2858	3052	2942	57	890	100	2080	5	1	57196240	1699	33.37	2.35	12	0.31	89.00	1262.00	7600	20230901	-60.92	2600	20231027	14.23	3430	-13.41	20240111	2630	12.93	20240307	21700	-86.31	20230424	2600	14.23	20231027	4.26	N	419050	100	57 억		287807	N	N	0	N	00	N
46	20240423	121256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	-25	5	-0.84	437976110	147693	29.88	2960	2995	2945	3865	2085	2975	2965.45	0.50	0	-42382	3078	3026	2968	2916	2858	3052	2942	57	890	100	2080	5	1	57196240	1687	33.15	2.34	12	0.26	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21700	-86.41	20230424	2600	13.46	20231027	4.26	N	419050	100	57 억		287807	N	N	0	N	00	N
47	20240423	111259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2960	-15	5	-0.50	354248380	119344	24.14	2960	2995	2950	3865	2085	2975	2968.29	0.50	0	-31935	3078	3026	2968	2916	2858	3052	2942	57	890	100	2080	5	1	57196240	1693	33.26	2.35	12	0.21	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	21700	-86.36	20230424	2600	13.85	20231027	4.26	N	419050	100	57 억		287807	N	N	0	N	00	N
48	20240423	101255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	0	3	0.00	214230415	72063	14.58	2960	2995	2960	3865	2085	2975	2972.82	0.50	0	-6465	3078	3026	2968	2916	2858	3052	2942	57	890	100	2080	5	1	57196240	1702	33.43	2.36	12	0.13	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21700	-86.29	20230424	2600	14.42	20231027	4.26	N	419050	100	57 억		287807	N	N	0	N	00	N
49	20240423	091258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	5	2	0.17	41794165	14043	2.84	2960	2995	2960	3865	2085	2975	2976.16	0.50	0	2040	3078	3026	2968	2916	2858	3052	2942	57	890	100	2080	5	1	57196240	1704	33.48	2.36	12	0.02	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	21700	-86.27	20230424	2600	14.62	20231027	4.26	N	419050	100	57 억		287807	N	N	0	N	00	N
50	20240422	161252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	75	2	2.59	1438465535	483866	106.21	2955	3020	2910	3770	2030	2900	2972.83	0.34	0	90750	3076	2987	2936	2847	2796	2962	2822	57	870	100	2030	5	1	57196240	1702	33.43	2.36	12	0.85	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21700	-86.29	20230424	2600	14.42	20231027	4.36	N	419050	100	57 억		197057	N	N	0	N	00	N
51	20240422	151250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	75	2	2.59	1272607730	427913	93.93	2955	3020	2910	3770	2030	2900	2973.99	0.34	0	86373	3076	2987	2936	2847	2796	2962	2822	57	870	100	2030	5	1	57196240	1702	33.43	2.36	12	0.75	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21700	-86.29	20230424	2600	14.42	20231027	4.36	N	419050	100	57 억		197057	N	N	0	N	00	N
52	20240422	141252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	75	2	2.59	1145003835	384954	84.50	2955	3020	2910	3770	2030	2900	2974.39	0.34	0	74231	3076	2987	2936	2847	2796	2962	2822	57	870	100	2030	5	1	57196240	1702	33.43	2.36	12	0.67	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21700	-86.29	20230424	2600	14.42	20231027	4.36	N	419050	100	57 억		197057	N	N	0	N	00	N
53	20240422	131248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3000	100	2	3.45	951210810	319786	70.20	2955	3020	2910	3770	2030	2900	2974.52	0.34	0	76252	3076	2987	2936	2847	2796	2962	2822	57	870	100	2030	5	1	57196240	1716	33.71	2.38	12	0.56	89.00	1262.00	7600	20230901	-60.53	2600	20231027	15.38	3430	-12.54	20240111	2630	14.07	20240307	21700	-86.18	20230424	2600	15.38	20231027	4.36	N	419050	100	57 억		197057	N	N	0	N	00	N
54	20240422	121247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	75	2	2.59	618031715	208495	45.77	2955	2990	2910	3770	2030	2900	2964.25	0.34	0	27643	3076	2987	2936	2847	2796	2962	2822	57	870	100	2030	5	1	57196240	1702	33.43	2.36	12	0.36	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21700	-86.29	20230424	2600	14.42	20231027	4.36	N	419050	100	57 억		197057	N	N	0	N	00	N
55	20240422	111250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2955	55	2	1.90	482849260	163043	35.79	2955	2985	2910	3770	2030	2900	2961.48	0.34	0	17693	3076	2987	2936	2847	2796	2962	2822	57	870	100	2030	5	1	57196240	1690	33.20	2.34	12	0.29	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	21700	-86.38	20230424	2600	13.65	20231027	4.36	N	419050	100	57 억		197057	N	N	0	N	00	N
56	20240422	101250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	80	2	2.76	322866230	109075	23.94	2955	2985	2910	3770	2030	2900	2960.04	0.34	0	11433	3076	2987	2936	2847	2796	2962	2822	57	870	100	2030	5	1	57196240	1704	33.48	2.36	12	0.19	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	21700	-86.27	20230424	2600	14.62	20231027	4.36	N	419050	100	57 억		197057	N	N	0	N	00	N
57	20240422	091251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	50	2	1.72	67440970	22883	5.02	2955	2960	2910	3770	2030	2900	2947.21	0.34	0	-4503	3076	2987	2936	2847	2796	2962	2822	57	870	100	2030	5	1	57196240	1687	33.15	2.34	12	0.04	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21700	-86.41	20230424	2600	13.46	20231027	4.36	N	419050	100	57 억		197057	N	N	0	N	00	N
58	20240419	161151	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2900	-110	5	-3.65	1313501175	446524	138.16	3005	3025	2885	3910	2110	3010	2941.66	0.50	0	-86835	3116	3062	2961	2907	2806	3090	2935	57	900	100	2100	5	1	57196240	1659	32.58	2.30	12	0.78	89.00	1262.00	7600	20230901	-61.84	2600	20231027	11.54	3430	-15.45	20240111	2630	10.27	20240307	21700	-86.64	20230424	2600	11.54	20231027	4.41	N	419050	100	57 억		283932	N	N	0	N	00	N
59	20240419	151158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2905	-105	5	-3.49	1183663820	401721	124.29	3005	3025	2890	3910	2110	3010	2946.43	0.50	0	-74091	3116	3062	2961	2907	2806	3090	2935	57	900	100	2100	5	1	57196240	1662	32.64	2.30	12	0.70	89.00	1262.00	7600	20230901	-61.78	2600	20231027	11.73	3430	-15.31	20240111	2630	10.46	20240307	21700	-86.61	20230424	2600	11.73	20231027	4.41	N	419050	100	57 억		283932	N	N	0	N	00	N
60	20240419	141151	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2940	-70	5	-2.33	975792350	330273	102.19	3005	3025	2890	3910	2110	3010	2954.44	0.50	0	-51147	3116	3062	2961	2907	2806	3090	2935	57	900	100	2100	5	1	57196240	1682	33.03	2.33	12	0.58	89.00	1262.00	7600	20230901	-61.32	2600	20231027	13.08	3430	-14.29	20240111	2630	11.79	20240307	21700	-86.45	20230424	2600	13.08	20231027	4.41	N	419050	100	57 억		283932	N	N	0	N	00	N
61	20240419	131152	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2935	-75	5	-2.49	914574420	309452	95.74	3005	3025	2890	3910	2110	3010	2955.40	0.50	0	-48969	3116	3062	2961	2907	2806	3090	2935	57	900	100	2100	5	1	57196240	1679	32.98	2.33	12	0.54	89.00	1262.00	7600	20230901	-61.38	2600	20231027	12.88	3430	-14.43	20240111	2630	11.60	20240307	21700	-86.47	20230424	2600	12.88	20231027	4.41	N	419050	100	57 억		283932	N	N	0	N	00	N
62	20240419	121145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2935	-75	5	-2.49	836906385	282988	87.56	3005	3025	2890	3910	2110	3010	2957.33	0.50	0	-44211	3116	3062	2961	2907	2806	3090	2935	57	900	100	2100	5	1	57196240	1679	32.98	2.33	12	0.49	89.00	1262.00	7600	20230901	-61.38	2600	20231027	12.88	3430	-14.43	20240111	2630	11.60	20240307	21700	-86.47	20230424	2600	12.88	20231027	4.41	N	419050	100	57 억		283932	N	N	0	N	00	N
63	20240419	111203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2935	-75	5	-2.49	587349050	197336	61.06	3005	3025	2935	3910	2110	3010	2976.33	0.50	0	-36210	3116	3062	2961	2907	2806	3090	2935	57	900	100	2100	5	1	57196240	1679	32.98	2.33	12	0.35	89.00	1262.00	7600	20230901	-61.38	2600	20231027	12.88	3430	-14.43	20240111	2630	11.60	20240307	21700	-86.47	20230424	2600	12.88	20231027	4.41	N	419050	100	57 억		283932	N	N	0	N	00	N
64	20240419	101154	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	-20	5	-0.66	323339725	108102	33.45	3005	3025	2960	3910	2110	3010	2991.00	0.50	0	-3058	3116	3062	2961	2907	2806	3090	2935	57	900	100	2100	5	1	57196240	1710	33.60	2.37	12	0.19	89.00	1262.00	7600	20230901	-60.66	2600	20231027	15.00	3430	-12.83	20240111	2630	13.69	20240307	21700	-86.22	20230424	2600	15.00	20231027	4.41	N	419050	100	57 억		283932	N	N	0	N	00	N
65	20240419	091146	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3005	-5	5	-0.17	135057635	44968	13.91	3005	3025	2985	3910	2110	3010	3003.36	0.50	0	-6524	3116	3062	2961	2907	2806	3090	2935	57	900	100	2100	5	1	57196240	1719	33.76	2.38	12	0.08	89.00	1262.00	7600	20230901	-60.46	2600	20231027	15.58	3430	-12.39	20240111	2630	14.26	20240307	21700	-86.15	20230424	2600	15.58	20231027	4.41	N	419050	100	57 억		283932	N	N	0	N	00	N
66	20240418	161147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	110	2	3.79	937714225	315461	77.87	2885	3015	2860	3770	2030	2900	2972.19	0.28	0	122819	3040	2970	2935	2865	2830	2952	2847	57	870	100	2030	5	1	57196240	1722	33.82	2.39	12	0.55	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	21700	-86.13	20230424	2600	15.77	20231027	4.61	N	419050	100	57 억		159724	N	N	0	N	00	N
67	20240418	151145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	90	2	3.10	811430445	273435	67.49	2885	3010	2860	3770	2030	2900	2967.54	0.28	0	97922	3040	2970	2935	2865	2830	2952	2847	57	870	100	2030	5	1	57196240	1710	33.60	2.37	12	0.48	89.00	1262.00	7600	20230901	-60.66	2600	20231027	15.00	3430	-12.83	20240111	2630	13.69	20240307	21700	-86.22	20230424	2600	15.00	20231027	4.61	N	419050	100	57 억		159724	N	N	0	N	00	N
68	20240418	141153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	75	2	2.59	540604495	182939	45.16	2885	2990	2860	3770	2030	2900	2955.11	0.28	0	52541	3040	2970	2935	2865	2830	2952	2847	57	870	100	2030	5	1	57196240	1702	33.43	2.36	12	0.32	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21700	-86.29	20230424	2600	14.42	20231027	4.61	N	419050	100	57 억		159724	N	N	0	N	00	N
69	20240418	131142	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	65	2	2.24	468707825	158707	39.17	2885	2990	2860	3770	2030	2900	2953.29	0.28	0	38287	3040	2970	2935	2865	2830	2952	2847	57	870	100	2030	5	1	57196240	1696	33.31	2.35	12	0.28	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	21700	-86.34	20230424	2600	14.04	20231027	4.61	N	419050	100	57 억		159724	N	N	0	N	00	N
70	20240418	121144	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	65	2	2.24	400601430	135651	33.48	2885	2990	2860	3770	2030	2900	2953.18	0.28	0	31776	3040	2970	2935	2865	2830	2952	2847	57	870	100	2030	5	1	57196240	1696	33.31	2.35	12	0.24	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	21700	-86.34	20230424	2600	14.04	20231027	4.61	N	419050	100	57 억		159724	N	N	0	N	00	N
71	20240418	111150	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	65	2	2.24	335578020	113728	28.07	2885	2990	2860	3770	2030	2900	2950.71	0.28	0	28182	3040	2970	2935	2865	2830	2952	2847	57	870	100	2030	5	1	57196240	1696	33.31	2.35	12	0.20	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	21700	-86.34	20230424	2600	14.04	20231027	4.61	N	419050	100	57 억		159724	N	N	0	N	00	N
72	20240418	101146	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	65	2	2.24	237374385	80675	19.91	2885	2990	2860	3770	2030	2900	2942.35	0.28	0	15523	3040	2970	2935	2865	2830	2952	2847	57	870	100	2030	5	1	57196240	1696	33.31	2.35	12	0.14	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	21700	-86.34	20230424	2600	14.04	20231027	4.61	N	419050	100	57 억		159724	N	N	0	N	00	N
73	20240418	091143	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2945	45	2	1.55	58854990	20314	5.01	2885	2950	2860	3770	2030	2900	2897.26	0.28	0	1699	3040	2970	2935	2865	2830	2952	2847	57	870	100	2030	5	1	57196240	1684	33.09	2.33	12	0.04	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	21700	-86.43	20230424	2600	13.27	20231027	4.61	N	419050	100	57 억		159724	N	N	0	N	00	N
74	20240417	161133	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2900	-70	5	-2.36	1157003700	392296	68.24	2970	3005	2900	3860	2080	2970	2949.52	0.28	0	2281	3143	3056	3008	2921	2873	3032	2897	57	890	100	2070	5	1	57196240	1659	32.58	2.30	12	0.69	89.00	1262.00	7600	20230901	-61.84	2600	20231027	11.54	3430	-15.45	20240111	2630	10.27	20240307	21700	-86.64	20230424	2600	11.54	20231027	4.53	N	419050	100	57 억		157439	N	N	0	N	00	N
75	20240417	151151	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2925	-45	5	-1.52	1020216450	345235	60.05	2970	3005	2915	3860	2080	2970	2955.12	0.28	0	-7535	3143	3056	3008	2921	2873	3032	2897	57	890	100	2070	5	1	57196240	1673	32.87	2.32	12	0.60	89.00	1262.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2630	11.22	20240307	21700	-86.52	20230424	2600	12.50	20231027	4.53	N	419050	100	57 억		157439	N	N	0	N	00	N
76	20240417	141149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2955	-15	5	-0.51	752427830	253957	44.18	2970	3005	2935	3860	2080	2970	2962.81	0.28	0	-17276	3143	3056	3008	2921	2873	3032	2897	57	890	100	2070	5	1	57196240	1690	33.20	2.34	12	0.44	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	21700	-86.38	20230424	2600	13.65	20231027	4.53	N	419050	100	57 억		157439	N	N	0	N	00	N
77	20240417	131149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	-20	5	-0.67	692048345	233498	40.62	2970	3005	2935	3860	2080	2970	2963.82	0.28	0	-19616	3143	3056	3008	2921	2873	3032	2897	57	890	100	2070	5	1	57196240	1687	33.15	2.34	12	0.41	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21700	-86.41	20230424	2600	13.46	20231027	4.53	N	419050	100	57 억		157439	N	N	0	N	00	N
78	20240417	121149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2960	-10	5	-0.34	610735335	205913	35.82	2970	3005	2935	3860	2080	2970	2965.98	0.28	0	-14082	3143	3056	3008	2921	2873	3032	2897	57	890	100	2070	5	1	57196240	1693	33.26	2.35	12	0.36	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	21700	-86.36	20230424	2600	13.85	20231027	4.53	N	419050	100	57 억		157439	N	N	0	N	00	N
79	20240417	111155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	-5	5	-0.17	555376875	187148	32.55	2970	3005	2935	3860	2080	2970	2967.58	0.28	0	-6710	3143	3056	3008	2921	2873	3032	2897	57	890	100	2070	5	1	57196240	1696	33.31	2.35	12	0.33	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	21700	-86.34	20230424	2600	14.04	20231027	4.53	N	419050	100	57 억		157439	N	N	0	N	00	N
80	20240417	101144	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2970	0	3	0.00	348942145	117262	20.40	2970	3005	2950	3860	2080	2970	2975.76	0.28	0	-2313	3143	3056	3008	2921	2873	3032	2897	57	890	100	2070	5	1	57196240	1699	33.37	2.35	12	0.21	89.00	1262.00	7600	20230901	-60.92	2600	20231027	14.23	3430	-13.41	20240111	2630	12.93	20240307	21700	-86.31	20230424	2600	14.23	20231027	4.53	N	419050	100	57 억		157439	N	N	0	N	00	N
81	20240417	091139	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	10	2	0.34	169033335	56864	9.89	2970	3005	2950	3860	2080	2970	2972.61	0.28	0	3870	3143	3056	3008	2921	2873	3032	2897	57	890	100	2070	5	1	57196240	1704	33.48	2.36	12	0.10	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	21700	-86.27	20230424	2600	14.62	20231027	4.53	N	419050	100	57 억		157439	N	N	0	N	00	N
82	20240416	161145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2970	-95	5	-3.10	1694469335	565458	42.15	3000	3095	2960	3980	2150	3065	2996.55	0.32	0	-25076	3335	3200	3055	2920	2775	3267	2987	57	915	100	2140	5	1	57196240	1699	33.37	2.35	12	0.99	89.00	1262.00	7600	20230901	-60.92	2600	20231027	14.23	3430	-13.41	20240111	2630	12.93	20240307	21700	-86.31	20230424	2600	14.23	20231027	4.51	N	419050	100	57 억		182351	N	N	0	N	00	N
83	20240416	151143	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	-85	5	-2.77	1512807700	504290	37.59	3000	3095	2965	3980	2150	3065	2999.72	0.32	0	-25864	3335	3200	3055	2920	2775	3267	2987	57	915	100	2140	5	1	57196240	1704	33.48	2.36	12	0.88	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	21700	-86.27	20230424	2600	14.62	20231027	4.51	N	419050	100	57 억		182351	N	N	0	N	00	N
84	20240416	141145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	-75	5	-2.45	1331569520	443616	33.07	3000	3095	2965	3980	2150	3065	3001.46	0.32	0	-18742	3335	3200	3055	2920	2775	3267	2987	57	915	100	2140	5	1	57196240	1710	33.60	2.37	12	0.78	89.00	1262.00	7600	20230901	-60.66	2600	20231027	15.00	3430	-12.83	20240111	2630	13.69	20240307	21700	-86.22	20230424	2600	15.00	20231027	4.51	N	419050	100	57 억		182351	N	N	0	N	00	N
85	20240416	131140	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	-55	5	-1.79	1242238645	413777	30.84	3000	3095	2965	3980	2150	3065	3002.01	0.32	0	-9362	3335	3200	3055	2920	2775	3267	2987	57	915	100	2140	5	1	57196240	1722	33.82	2.39	12	0.72	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	21700	-86.13	20230424	2600	15.77	20231027	4.51	N	419050	100	57 억		182351	N	N	0	N	00	N
86	20240416	121144	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3000	-65	5	-2.12	1161478590	386837	28.84	3000	3095	2965	3980	2150	3065	3002.31	0.32	0	-5841	3335	3200	3055	2920	2775	3267	2987	57	915	100	2140	5	1	57196240	1716	33.71	2.38	12	0.68	89.00	1262.00	7600	20230901	-60.53	2600	20231027	15.38	3430	-12.54	20240111	2630	14.07	20240307	21700	-86.18	20230424	2600	15.38	20231027	4.51	N	419050	100	57 억		182351	N	N	0	N	00	N
87	20240416	111138	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	-85	5	-2.77	1005739400	334613	24.94	3000	3095	2980	3980	2150	3065	3005.47	0.32	0	-1428	3335	3200	3055	2920	2775	3267	2987	57	915	100	2140	5	1	57196240	1704	33.48	2.36	12	0.59	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	21700	-86.27	20230424	2600	14.62	20231027	4.51	N	419050	100	57 억		182351	N	N	0	N	00	N
88	20240416	101130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	-50	5	-1.63	727820015	241829	18.03	3000	3095	2990	3980	2150	3065	3009.38	0.32	0	22346	3335	3200	3055	2920	2775	3267	2987	57	915	100	2140	5	1	57196240	1724	33.88	2.39	12	0.42	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	21700	-86.11	20230424	2600	15.96	20231027	4.51	N	419050	100	57 억		182351	N	N	0	N	00	N
89	20240416	091131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	-15	5	-0.49	184161830	60901	4.54	3000	3095	2995	3980	2150	3065	3023.15	0.32	0	-4520	3335	3200	3055	2920	2775	3267	2987	57	915	100	2140	5	1	57196240	1744	34.27	2.42	12	0.11	89.00	1262.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	21700	-85.94	20230424	2600	17.31	20231027	4.51	N	419050	100	57 억		182351	N	N	0	N	00	N
90	20240415	161129	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3065	55	2	1.83	4048206425	1326227	195.10	2975	3190	2910	3910	2110	3010	3052.39	0.42	0	-58324	3136	3072	3026	2962	2916	3050	2940	57	900	100	2100	5	1	57196240	1753	34.44	2.43	12	2.32	89.00	1262.00	7600	20230901	-59.67	2600	20231027	17.88	3430	-10.64	20240111	2630	16.54	20240307	21700	-85.88	20230424	2600	17.88	20231027	4.46	N	419050	100	57 억		240709	N	N	0	N	00	N
91	20240415	151134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	30	2	1.00	3836285770	1256933	184.90	2975	3190	2910	3910	2110	3010	3052.10	0.42	0	-75851	3136	3072	3026	2962	2916	3050	2940	57	900	100	2100	5	1	57196240	1739	34.16	2.41	12	2.20	89.00	1262.00	7600	20230901	-60.00	2600	20231027	16.92	3430	-11.37	20240111	2630	15.59	20240307	21700	-85.99	20230424	2600	16.92	20231027	4.46	N	419050	100	57 억		240709	N	N	0	N	00	N
92	20240415	141127	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3070	60	2	1.99	2854827850	934862	137.52	2975	3190	2910	3910	2110	3010	3053.74	0.42	0	-129170	3136	3072	3026	2962	2916	3050	2940	57	900	100	2100	5	1	57196240	1756	34.49	2.43	12	1.63	89.00	1262.00	7600	20230901	-59.61	2600	20231027	18.08	3430	-10.50	20240111	2630	16.73	20240307	21700	-85.85	20230424	2600	18.08	20231027	4.46	N	419050	100	57 억		240709	N	N	0	N	00	N
93	20240415	131113	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2960	-50	5	-1.66	923149270	314312	46.24	2975	2980	2910	3910	2110	3010	2937.05	0.42	0	-21344	3136	3072	3026	2962	2916	3050	2940	57	900	100	2100	5	1	57196240	1693	33.26	2.35	12	0.55	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	21700	-86.36	20230424	2600	13.85	20231027	4.46	N	419050	100	57 억		240709	N	N	0	N	00	N
94	20240415	121131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2945	-65	5	-2.16	866579945	295161	43.42	2975	2980	2910	3910	2110	3010	2935.96	0.42	0	-26886	3136	3072	3026	2962	2916	3050	2940	57	900	100	2100	5	1	57196240	1684	33.09	2.33	12	0.52	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	21700	-86.43	20230424	2600	13.27	20231027	4.46	N	419050	100	57 억		240709	N	N	0	N	00	N
95	20240415	111130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	-60	5	-1.99	746480820	254297	37.41	2975	2980	2910	3910	2110	3010	2935.47	0.42	0	-34609	3136	3072	3026	2962	2916	3050	2940	57	900	100	2100	5	1	57196240	1687	33.15	2.34	12	0.44	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21700	-86.41	20230424	2600	13.46	20231027	4.46	N	419050	100	57 억		240709	N	N	0	N	00	N
96	20240415	101123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	-60	5	-1.99	631613525	215309	31.67	2975	2980	2910	3910	2110	3010	2933.52	0.42	0	-37938	3136	3072	3026	2962	2916	3050	2940	57	900	100	2100	5	1	57196240	1687	33.15	2.34	12	0.38	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21700	-86.41	20230424	2600	13.46	20231027	4.46	N	419050	100	57 억		240709	N	N	0	N	00	N
97	20240415	091131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2935	-75	5	-2.49	276533840	94130	13.85	2975	2980	2915	3910	2110	3010	2937.79	0.42	0	-201	3136	3072	3026	2962	2916	3050	2940	57	900	100	2100	5	1	57196240	1679	32.98	2.33	12	0.16	89.00	1262.00	7600	20230901	-61.38	2600	20231027	12.88	3430	-14.43	20240111	2630	11.60	20240307	21700	-86.47	20230424	2600	12.88	20231027	4.46	N	419050	100	57 억		240709	N	N	0	N	00	N
98	20240412	161121	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	-15	5	-0.50	2046412085	673506	89.67	3020	3090	2980	3930	2120	3025	3038.49	0.37	0	27052	3101	3062	2986	2947	2871	3082	2967	57	905	100	2110	5	1	57196240	1722	33.82	2.39	12	1.18	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	21700	-86.13	20230424	2600	15.77	20231027	4.58	N	419050	100	57 억		211491	N	N	0	N	00	N
99	20240412	151126	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-30	5	-0.99	1970061965	648063	86.28	3020	3090	2980	3930	2120	3025	3039.92	0.37	0	26053	3101	3062	2986	2947	2871	3082	2967	57	905	100	2110	5	1	57196240	1713	33.65	2.37	12	1.13	89.00	1262.00	7600	20230901	-60.59	2600	20231027	15.19	3430	-12.68	20240111	2630	13.88	20240307	21700	-86.20	20230424	2600	15.19	20231027	4.58	N	419050	100	57 억		211491	N	N	0	N	00	N
100	20240412	141121	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	-5	5	-0.17	1652909335	542539	72.23	3020	3090	2980	3930	2120	3025	3046.62	0.37	0	23479	3101	3062	2986	2947	2871	3082	2967	57	905	100	2110	5	1	57196240	1727	33.93	2.39	12	0.95	89.00	1262.00	7600	20230901	-60.26	2600	20231027	16.15	3430	-11.95	20240111	2630	14.83	20240307	21700	-86.08	20230424	2600	16.15	20231027	4.58	N	419050	100	57 억		211491	N	N	0	N	00	N
101	20240412	131110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3030	5	2	0.17	1523977870	499973	66.56	3020	3090	2980	3930	2120	3025	3048.12	0.37	0	24193	3101	3062	2986	2947	2871	3082	2967	57	905	100	2110	5	1	57196240	1733	34.04	2.40	12	0.87	89.00	1262.00	7600	20230901	-60.13	2600	20231027	16.54	3430	-11.66	20240111	2630	15.21	20240307	21700	-86.04	20230424	2600	16.54	20231027	4.58	N	419050	100	57 억		211491	N	N	0	N	00	N
102	20240412	121116	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	10	2	0.33	1391574685	456344	60.75	3020	3090	2980	3930	2120	3025	3049.40	0.37	0	20339	3101	3062	2986	2947	2871	3082	2967	57	905	100	2110	5	1	57196240	1736	34.10	2.40	12	0.80	89.00	1262.00	7600	20230901	-60.07	2600	20231027	16.73	3430	-11.52	20240111	2630	15.40	20240307	21700	-86.01	20230424	2600	16.73	20231027	4.58	N	419050	100	57 억		211491	N	N	0	N	00	N
103	20240412	111116	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	15	2	0.50	1230937745	403466	53.71	3020	3090	2980	3930	2120	3025	3050.91	0.37	0	23942	3101	3062	2986	2947	2871	3082	2967	57	905	100	2110	5	1	57196240	1739	34.16	2.41	12	0.71	89.00	1262.00	7600	20230901	-60.00	2600	20231027	16.92	3430	-11.37	20240111	2630	15.59	20240307	21700	-85.99	20230424	2600	16.92	20231027	4.58	N	419050	100	57 억		211491	N	N	0	N	00	N
104	20240412	101118	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	25	2	0.83	857926340	281276	37.45	3020	3090	2980	3930	2120	3025	3050.12	0.37	0	14495	3101	3062	2986	2947	2871	3082	2967	57	905	100	2110	5	1	57196240	1744	34.27	2.42	12	0.49	89.00	1262.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	21700	-85.94	20230424	2600	17.31	20231027	4.58	N	419050	100	57 억		211491	N	N	0	N	00	N
105	20240412	091119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3055	30	2	0.99	422295975	138436	18.43	3020	3090	2980	3930	2120	3025	3050.48	0.37	0	4354	3101	3062	2986	2947	2871	3082	2967	57	905	100	2110	5	1	57196240	1747	34.33	2.42	12	0.24	89.00	1262.00	7600	20230901	-59.80	2600	20231027	17.50	3430	-10.93	20240111	2630	16.16	20240307	21700	-85.92	20230424	2600	17.50	20231027	4.58	N	419050	100	57 억		211491	N	N	0	N	00	N
106	20240411	161114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3025	75	2	2.54	2214881950	742533	54.43	2910	3025	2910	3835	2065	2950	2982.74	0.46	0	-50242	3226	3087	2986	2847	2746	3157	2917	57	885	100	2060	5	1	57196240	1730	33.99	2.40	12	1.30	89.00	1262.00	7600	20230901	-60.20	2600	20231027	16.35	3430	-11.81	20240111	2630	15.02	20240307	21700	-86.06	20230424	2600	16.35	20231027	4.63	N	419050	100	57 억		261857	N	N	0	N	00	N
107	20240411	151117	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3005	55	2	1.86	1839693575	618311	45.32	2910	3015	2910	3835	2065	2950	2975.35	0.46	0	-42882	3226	3087	2986	2847	2746	3157	2917	57	885	100	2060	5	1	57196240	1719	33.76	2.38	12	1.08	89.00	1262.00	7600	20230901	-60.46	2600	20231027	15.58	3430	-12.39	20240111	2630	14.26	20240307	21700	-86.15	20230424	2600	15.58	20231027	4.63	N	419050	100	57 억		261857	N	N	0	N	00	N
108	20240411	141115	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	15	2	0.51	1579182790	531061	38.93	2910	3015	2910	3835	2065	2950	2973.64	0.46	0	-70900	3226	3087	2986	2847	2746	3157	2917	57	885	100	2060	5	1	57196240	1696	33.31	2.35	12	0.93	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	21700	-86.34	20230424	2600	14.04	20231027	4.63	N	419050	100	57 억		261857	N	N	0	N	00	N
109	20240411	131100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	25	2	0.85	1471501805	494835	36.27	2910	3015	2910	3835	2065	2950	2973.72	0.46	0	-71278	3226	3087	2986	2847	2746	3157	2917	57	885	100	2060	5	1	57196240	1702	33.43	2.36	12	0.87	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21700	-86.29	20230424	2600	14.42	20231027	4.63	N	419050	100	57 억		261857	N	N	0	N	00	N
110	20240411	121116	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	15	2	0.51	1408882120	473771	34.73	2910	3015	2910	3835	2065	2950	2973.76	0.46	0	-65957	3226	3087	2986	2847	2746	3157	2917	57	885	100	2060	5	1	57196240	1696	33.31	2.35	12	0.83	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	21700	-86.34	20230424	2600	14.04	20231027	4.63	N	419050	100	57 억		261857	N	N	0	N	00	N
111	20240411	111106	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	0	3	0.00	1312212850	441063	32.33	2910	3015	2910	3835	2065	2950	2975.12	0.46	0	-65160	3226	3087	2986	2847	2746	3157	2917	57	885	100	2060	5	1	57196240	1687	33.15	2.34	12	0.77	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21700	-86.41	20230424	2600	13.46	20231027	4.63	N	419050	100	57 억		261857	N	N	0	N	00	N
112	20240411	101111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2970	20	2	0.68	1210361485	406663	29.81	2910	3015	2910	3835	2065	2950	2976.33	0.46	0	-59367	3226	3087	2986	2847	2746	3157	2917	57	885	100	2060	5	1	57196240	1699	33.37	2.35	12	0.71	89.00	1262.00	7600	20230901	-60.92	2600	20231027	14.23	3430	-13.41	20240111	2630	12.93	20240307	21700	-86.31	20230424	2600	14.23	20231027	4.63	N	419050	100	57 억		261857	N	N	0	N	00	N
113	20240411	091111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	25	2	0.85	160989540	54795	4.02	2910	2995	2910	3835	2065	2950	2938.02	0.46	0	11834	3226	3087	2986	2847	2746	3157	2917	57	885	100	2060	5	1	57196240	1702	33.43	2.36	12	0.10	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21700	-86.29	20230424	2600	14.42	20231027	4.63	N	419050	100	57 억		261857	N	N	0	N	00	N
114	20240409	161054	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	65	2	2.25	4016197550	1343836	257.37	2885	3125	2885	3750	2020	2885	2988.67	0.28	0	98868	3048	2966	2908	2826	2768	2937	2797	57	865	100	2010	5	1	57196240	1687	33.15	2.34	12	2.35	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21700	-86.41	20230424	2600	13.46	20231027	4.63	N	419050	100	57 억		159966	N	N	0	N	00	N
115	20240409	151059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	65	2	2.25	3804460235	1271902	243.59	2885	3125	2885	3750	2020	2885	2991.19	0.28	0	94936	3048	2966	2908	2826	2768	2937	2797	57	865	100	2010	5	1	57196240	1687	33.15	2.34	12	2.22	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21700	-86.41	20230424	2600	13.46	20231027	4.63	N	419050	100	57 억		159966	N	N	0	N	00	N
116	20240409	141104	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2960	75	2	2.60	1268338865	429453	82.25	2885	2990	2885	3750	2020	2885	2953.44	0.28	0	72533	3048	2966	2908	2826	2768	2937	2797	57	865	100	2010	5	1	57196240	1693	33.26	2.35	12	0.75	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	21700	-86.36	20230424	2600	13.85	20231027	4.63	N	419050	100	57 억		159966	N	N	0	N	00	N
117	20240409	131055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2930	45	2	1.56	1119701190	379188	72.62	2885	2990	2885	3750	2020	2885	2952.96	0.28	0	65478	3048	2966	2908	2826	2768	2937	2797	57	865	100	2010	5	1	57196240	1676	32.92	2.32	12	0.66	89.00	1262.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2630	11.41	20240307	21700	-86.50	20230424	2600	12.69	20231027	4.63	N	419050	100	57 억		159966	N	N	0	N	00	N
118	20240409	121101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2920	35	2	1.21	1060765465	359026	68.76	2885	2990	2885	3750	2020	2885	2954.63	0.28	0	68767	3048	2966	2908	2826	2768	2937	2797	57	865	100	2010	5	1	57196240	1670	32.81	2.31	12	0.63	89.00	1262.00	7600	20230901	-61.58	2600	20231027	12.31	3430	-14.87	20240111	2630	11.03	20240307	21700	-86.54	20230424	2600	12.31	20231027	4.63	N	419050	100	57 억		159966	N	N	0	N	00	N
119	20240409	111058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2940	55	2	1.91	976440690	330237	63.25	2885	2990	2885	3750	2020	2885	2956.86	0.28	0	74326	3048	2966	2908	2826	2768	2937	2797	57	865	100	2010	5	1	57196240	1682	33.03	2.33	12	0.58	89.00	1262.00	7600	20230901	-61.32	2600	20231027	13.08	3430	-14.29	20240111	2630	11.79	20240307	21700	-86.45	20230424	2600	13.08	20231027	4.63	N	419050	100	57 억		159966	N	N	0	N	00	N
120	20240409	101052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2960	75	2	2.60	838633510	283404	54.28	2885	2990	2885	3750	2020	2885	2959.24	0.28	0	78182	3048	2966	2908	2826	2768	2937	2797	57	865	100	2010	5	1	57196240	1693	33.26	2.35	12	0.50	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	21700	-86.36	20230424	2600	13.85	20231027	4.63	N	419050	100	57 억		159966	N	N	0	N	00	N
121	20240409	091113	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2935	50	2	1.73	177816205	60991	11.68	2885	2945	2885	3750	2020	2885	2915.63	0.28	0	22494	3048	2966	2908	2826	2768	2937	2797	57	865	100	2010	5	1	57196240	1679	32.98	2.33	12	0.11	89.00	1262.00	7600	20230901	-61.38	2600	20231027	12.88	3430	-14.43	20240111	2630	11.60	20240307	21700	-86.47	20230424	2600	12.88	20231027	4.63	N	419050	100	57 억		159966	N	N	0	N	00	N
122	20240408	161051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2885	-80	5	-2.70	1494844635	514161	17.28	2990	2990	2850	3850	2080	2965	2907.25	0.38	0	-56388	3345	3155	2960	2770	2575	3250	2865	57	885	100	2070	5	1	57196240	1650	32.42	2.29	12	0.90	89.00	1262.00	7600	20230901	-62.04	2600	20231027	10.96	3430	-15.89	20240111	2630	9.70	20240307	21700	-86.71	20230424	2600	10.96	20231027	4.64	N	419050	100	57 억		216172	N	N	0	N	00	N
123	20240408	151100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2900	-65	5	-2.19	1441273935	495632	16.66	2990	2990	2850	3850	2080	2965	2907.76	0.38	0	-56332	3345	3155	2960	2770	2575	3250	2865	57	885	100	2070	5	1	57196240	1659	32.58	2.30	12	0.87	89.00	1262.00	7600	20230901	-61.84	2600	20231027	11.54	3430	-15.45	20240111	2630	10.27	20240307	21700	-86.64	20230424	2600	11.54	20231027	4.64	N	419050	100	57 억		216172	N	N	0	N	00	N
124	20240408	141058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2895	-70	5	-2.36	1291104450	443596	14.91	2990	2990	2850	3850	2080	2965	2910.33	0.38	0	-64277	3345	3155	2960	2770	2575	3250	2865	57	885	100	2070	5	1	57196240	1656	32.53	2.29	12	0.78	89.00	1262.00	7600	20230901	-61.91	2600	20231027	11.35	3430	-15.60	20240111	2630	10.08	20240307	21700	-86.66	20230424	2600	11.35	20231027	4.64	N	419050	100	57 억		216172	N	N	0	N	00	N
125	20240408	131053	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2885	-80	5	-2.70	1189133465	408310	13.72	2990	2990	2850	3850	2080	2965	2912.11	0.38	0	-60619	3345	3155	2960	2770	2575	3250	2865	57	885	100	2070	5	1	57196240	1650	32.42	2.29	12	0.71	89.00	1262.00	7600	20230901	-62.04	2600	20231027	10.96	3430	-15.89	20240111	2630	9.70	20240307	21700	-86.71	20230424	2600	10.96	20231027	4.64	N	419050	100	57 억		216172	N	N	0	N	00	N
126	20240408	121101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2880	-85	5	-2.87	1069865225	366879	12.33	2990	2990	2850	3850	2080	2965	2915.90	0.38	0	-55073	3345	3155	2960	2770	2575	3250	2865	57	885	100	2070	5	1	57196240	1647	32.36	2.28	12	0.64	89.00	1262.00	7600	20230901	-62.11	2600	20231027	10.77	3430	-16.03	20240111	2630	9.51	20240307	21700	-86.73	20230424	2600	10.77	20231027	4.64	N	419050	100	57 억		216172	N	N	0	N	00	N
127	20240408	111101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2895	-70	5	-2.36	843365910	288098	9.68	2990	2990	2895	3850	2080	2965	2927.14	0.38	0	-47318	3345	3155	2960	2770	2575	3250	2865	57	885	100	2070	5	1	57196240	1656	32.53	2.29	12	0.50	89.00	1262.00	7600	20230901	-61.91	2600	20231027	11.35	3430	-15.60	20240111	2630	10.08	20240307	21700	-86.66	20230424	2600	11.35	20231027	4.64	N	419050	100	57 억		216172	N	N	0	N	00	N
128	20240408	101048	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2925	-40	5	-1.35	632814215	215745	7.25	2990	2990	2900	3850	2080	2965	2932.91	0.38	0	-13687	3345	3155	2960	2770	2575	3250	2865	57	885	100	2070	5	1	57196240	1673	32.87	2.32	12	0.38	89.00	1262.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2630	11.22	20240307	21700	-86.52	20230424	2600	12.50	20231027	4.64	N	419050	100	57 억		216172	N	N	0	N	00	N
129	20240408	091100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2920	-45	5	-1.52	361775220	122964	4.13	2990	2990	2900	3850	2080	2965	2941.81	0.38	0	-3898	3345	3155	2960	2770	2575	3250	2865	57	885	100	2070	5	1	57196240	1670	32.81	2.31	12	0.21	89.00	1262.00	7600	20230901	-61.58	2600	20231027	12.31	3430	-14.87	20240111	2630	11.03	20240307	21700	-86.54	20230424	2600	12.31	20231027	4.64	N	419050	100	57 억		216172	N	N	0	N	00	N
130	20240405	161054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	155	2	5.52	8781158595	2935352	1154.84	2785	3150	2765	3650	1970	2810	2991.54	0.35	0	13974	2893	2851	2823	2781	2753	2837	2767	57	840	100	1960	5	1	57196240	1696	33.31	2.35	12	5.13	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	21700	-86.34	20230424	2600	14.04	20231027	4.70	N	419050	100	57 억		201258	N	N	0	N	00	N
131	20240405	151051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	160	2	5.69	8471840545	2831291	1113.90	2785	3150	2765	3650	1970	2810	2992.22	0.35	0	-14897	2893	2851	2823	2781	2753	2837	2767	57	840	100	1960	5	1	57196240	1699	33.37	2.35	12	4.95	89.00	1262.00	7600	20230901	-60.92	2600	20231027	14.23	3430	-13.41	20240111	2630	12.93	20240307	21700	-86.31	20230424	2600	14.23	20231027	4.70	N	419050	100	57 억		201258	N	N	0	N	00	N
132	20240405	141048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	245	2	8.72	5195894420	1723205	677.95	2785	3150	2765	3650	1970	2810	3015.26	0.35	0	-67407	2893	2851	2823	2781	2753	2837	2767	57	840	100	1960	5	1	57196240	1747	34.33	2.42	12	3.01	89.00	1262.00	7600	20230901	-59.80	2600	20231027	17.50	3430	-10.93	20240111	2630	16.16	20240307	21700	-85.92	20230424	2600	17.50	20231027	4.70	N	419050	100	57 억		201258	N	N	0	N	00	N
133	20240405	131044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	30	2	1.07	614553495	219044	86.18	2785	2855	2765	3650	1970	2810	2805.62	0.35	0	14578	2893	2851	2823	2781	2753	2837	2767	57	840	100	1960	5	1	57196240	1624	31.91	2.25	12	0.38	89.00	1262.00	7600	20230901	-62.63	2600	20231027	9.23	3430	-17.20	20240111	2630	7.98	20240307	21700	-86.91	20230424	2600	9.23	20231027	4.70	N	419050	100	57 억		201258	N	N	0	N	00	N
134	20240405	121049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-10	5	-0.36	453970520	162388	63.89	2785	2825	2765	3650	1970	2810	2795.59	0.35	0	-3945	2893	2851	2823	2781	2753	2837	2767	57	840	100	1960	5	1	57196240	1601	31.46	2.22	12	0.28	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	21700	-87.10	20230424	2600	7.69	20231027	4.70	N	419050	100	57 억		201258	N	N	0	N	00	N
135	20240405	111057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-10	5	-0.36	410218735	146788	57.75	2785	2825	2765	3650	1970	2810	2794.63	0.35	0	-4251	2893	2851	2823	2781	2753	2837	2767	57	840	100	1960	5	1	57196240	1601	31.46	2.22	12	0.26	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	21700	-87.10	20230424	2600	7.69	20231027	4.70	N	419050	100	57 억		201258	N	N	0	N	00	N
136	20240405	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-10	5	-0.36	241672865	86619	34.08	2785	2815	2765	3650	1970	2810	2790.06	0.35	0	16930	2893	2851	2823	2781	2753	2837	2767	57	840	100	1960	5	1	57196240	1601	31.46	2.22	12	0.15	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	21700	-87.10	20230424	2600	7.69	20231027	4.70	N	419050	100	57 억		201258	N	N	0	N	00	N
137	20240405	091036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-10	5	-0.36	94824230	34042	13.39	2785	2800	2765	3650	1970	2810	2785.47	0.35	0	8216	2893	2851	2823	2781	2753	2837	2767	57	840	100	1960	5	1	57196240	1601	31.46	2.22	12	0.06	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	21700	-87.10	20230424	2600	7.69	20231027	4.70	N	419050	100	57 억		201258	N	N	0	N	00	N
138	20240404	161032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	0	3	0.00	700085460	248941	47.44	2815	2865	2795	3650	1970	2810	2812.25	0.42	0	-41245	3006	2907	2856	2757	2706	2882	2732	57	840	100	1960	5	1	57196240	1607	31.57	2.23	12	0.44	89.00	1262.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2630	6.84	20240307	21900	-87.17	20230404	2600	8.08	20231027	4.66	N	419050	100	57 억		242503	N	N	0	N	00	N
139	20240404	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-5	5	-0.18	657559190	233784	44.55	2815	2865	2795	3650	1970	2810	2812.68	0.42	0	-41650	3006	2907	2856	2757	2706	2882	2732	57	840	100	1960	5	1	57196240	1604	31.52	2.22	12	0.41	89.00	1262.00	7600	20230901	-63.09	2600	20231027	7.88	3430	-18.22	20240111	2630	6.65	20240307	21900	-87.19	20230404	2600	7.88	20231027	4.66	N	419050	100	57 억		242503	N	N	0	N	00	N
140	20240404	141040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	0	3	0.00	591639705	210264	40.07	2815	2865	2795	3650	1970	2810	2813.79	0.42	0	-41765	3006	2907	2856	2757	2706	2882	2732	57	840	100	1960	5	1	57196240	1607	31.57	2.23	12	0.37	89.00	1262.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2630	6.84	20240307	21900	-87.17	20230404	2600	8.08	20231027	4.66	N	419050	100	57 억		242503	N	N	0	N	00	N
141	20240404	131026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	0	3	0.00	471203510	167274	31.88	2815	2865	2800	3650	1970	2810	2816.96	0.42	0	-48580	3006	2907	2856	2757	2706	2882	2732	57	840	100	1960	5	1	57196240	1607	31.57	2.23	12	0.29	89.00	1262.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2630	6.84	20240307	21900	-87.17	20230404	2600	8.08	20231027	4.66	N	419050	100	57 억		242503	N	N	0	N	00	N
142	20240404	121032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	10	2	0.36	352164160	124876	23.80	2815	2865	2805	3650	1970	2810	2820.11	0.42	0	-33109	3006	2907	2856	2757	2706	2882	2732	57	840	100	1960	5	1	57196240	1613	31.69	2.23	12	0.22	89.00	1262.00	7600	20230901	-62.89	2600	20231027	8.46	3430	-17.78	20240111	2630	7.22	20240307	21900	-87.12	20230404	2600	8.46	20231027	4.66	N	419050	100	57 억		242503	N	N	0	N	00	N
143	20240404	111035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	0	3	0.00	310291290	110002	20.96	2815	2865	2805	3650	1970	2810	2820.78	0.42	0	-29545	3006	2907	2856	2757	2706	2882	2732	57	840	100	1960	5	1	57196240	1607	31.57	2.23	12	0.19	89.00	1262.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2630	6.84	20240307	21900	-87.17	20230404	2600	8.08	20231027	4.66	N	419050	100	57 억		242503	N	N	0	N	00	N
144	20240404	101031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-5	5	-0.18	213546050	75583	14.40	2815	2865	2805	3650	1970	2810	2825.32	0.42	0	-28326	3006	2907	2856	2757	2706	2882	2732	57	840	100	1960	5	1	57196240	1604	31.52	2.22	12	0.13	89.00	1262.00	7600	20230901	-63.09	2600	20231027	7.88	3430	-18.22	20240111	2630	6.65	20240307	21900	-87.19	20230404	2600	7.88	20231027	4.66	N	419050	100	57 억		242503	N	N	0	N	00	N
145	20240404	091036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	25	2	0.89	41538490	14689	2.80	2815	2865	2810	3650	1970	2810	2827.86	0.42	0	-4171	3006	2907	2856	2757	2706	2882	2732	57	840	100	1960	5	1	57196240	1622	31.85	2.25	12	0.03	89.00	1262.00	7600	20230901	-62.70	2600	20231027	9.04	3430	-17.35	20240111	2630	7.79	20240307	21900	-87.05	20230404	2600	9.04	20231027	4.66	N	419050	100	57 억		242503	N	N	0	N	00	N
146	20240403	161030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-105	5	-3.60	1467120850	517775	112.38	2885	2955	2805	3785	2045	2915	2833.60	0.36	0	36386	3055	2985	2950	2880	2845	2967	2862	57	870	100	2040	5	1	57196240	1607	31.57	2.23	12	0.91	89.00	1262.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2630	6.84	20240307	21900	-87.17	20230404	2600	8.08	20231027	4.74	N	419050	100	57 억		206117	N	N	0	N	00	N
147	20240403	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-105	5	-3.60	1357572345	478796	103.92	2885	2955	2810	3785	2045	2915	2835.37	0.36	0	36078	3055	2985	2950	2880	2845	2967	2862	57	870	100	2040	5	1	57196240	1607	31.57	2.23	12	0.84	89.00	1262.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2630	6.84	20240307	21900	-87.17	20230404	2600	8.08	20231027	4.74	N	419050	100	57 억		206117	N	N	0	N	00	N
148	20240403	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-85	5	-2.92	1159709520	408547	88.67	2885	2955	2810	3785	2045	2915	2838.60	0.36	0	36785	3055	2985	2950	2880	2845	2967	2862	57	870	100	2040	5	1	57196240	1619	31.80	2.24	12	0.71	89.00	1262.00	7600	20230901	-62.76	2600	20231027	8.85	3430	-17.49	20240111	2630	7.60	20240307	21900	-87.08	20230404	2600	8.85	20231027	4.74	N	419050	100	57 억		206117	N	N	0	N	00	N
149	20240403	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-90	5	-3.09	1106672975	389797	84.60	2885	2955	2810	3785	2045	2915	2839.08	0.36	0	39250	3055	2985	2950	2880	2845	2967	2862	57	870	100	2040	5	1	57196240	1616	31.74	2.24	12	0.68	89.00	1262.00	7600	20230901	-62.83	2600	20231027	8.65	3430	-17.64	20240111	2630	7.41	20240307	21900	-87.10	20230404	2600	8.65	20231027	4.74	N	419050	100	57 억		206117	N	N	0	N	00	N
150	20240403	121020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-95	5	-3.26	1052329375	370529	80.42	2885	2955	2810	3785	2045	2915	2840.05	0.36	0	40503	3055	2985	2950	2880	2845	2967	2862	57	870	100	2040	5	1	57196240	1613	31.69	2.23	12	0.65	89.00	1262.00	7600	20230901	-62.89	2600	20231027	8.46	3430	-17.78	20240111	2630	7.22	20240307	21900	-87.12	20230404	2600	8.46	20231027	4.74	N	419050	100	57 억		206117	N	N	0	N	00	N
151	20240403	111027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-95	5	-3.26	935786685	329186	71.45	2885	2955	2810	3785	2045	2915	2842.71	0.36	0	41049	3055	2985	2950	2880	2845	2967	2862	57	870	100	2040	5	1	57196240	1613	31.69	2.23	12	0.58	89.00	1262.00	7600	20230901	-62.89	2600	20231027	8.46	3430	-17.78	20240111	2630	7.22	20240307	21900	-87.12	20230404	2600	8.46	20231027	4.74	N	419050	100	57 억		206117	N	N	0	N	00	N
152	20240403	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-60	5	-2.06	779310155	273930	59.45	2885	2955	2810	3785	2045	2915	2844.90	0.36	0	26269	3055	2985	2950	2880	2845	2967	2862	57	870	100	2040	5	1	57196240	1633	32.08	2.26	12	0.48	89.00	1262.00	7600	20230901	-62.43	2600	20231027	9.81	3430	-16.76	20240111	2630	8.56	20240307	21900	-86.96	20230404	2600	9.81	20231027	4.74	N	419050	100	57 억		206117	N	N	0	N	00	N
153	20240403	091027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-50	5	-1.72	239858685	83339	18.09	2885	2955	2835	3785	2045	2915	2878.06	0.36	0	-3942	3055	2985	2950	2880	2845	2967	2862	57	870	100	2040	5	1	57196240	1639	32.19	2.27	12	0.15	89.00	1262.00	7600	20230901	-62.30	2600	20231027	10.19	3430	-16.47	20240111	2630	8.94	20240307	21900	-86.92	20230404	2600	10.19	20231027	4.74	N	419050	100	57 억		206117	N	N	0	N	00	N
154	20240402	161012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-70	5	-2.35	1338146230	452666	122.58	2985	3020	2915	3880	2090	2985	2956.45	0.53	0	-96181	3035	3010	2975	2950	2915	3022	2962	57	895	100	2080	5	1	57196240	1667	32.75	2.31	12	0.79	89.00	1262.00	7600	20230901	-61.64	2600	20231027	12.12	3430	-15.01	20240111	2630	10.84	20240307	21900	-86.69	20230404	2600	12.12	20231027	4.74	N	419050	100	57 억		302298	N	N	0	N	00	N
155	20240402	151020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-60	5	-2.01	1236502110	417830	113.15	2985	3020	2920	3880	2090	2985	2959.34	0.53	0	-95386	3035	3010	2975	2950	2915	3022	2962	57	895	100	2080	5	1	57196240	1673	32.87	2.32	12	0.73	89.00	1262.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2630	11.22	20240307	21900	-86.64	20230404	2600	12.50	20231027	4.74	N	419050	100	57 억		302298	N	N	0	N	00	N
156	20240402	141022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-40	5	-1.34	1112234895	375500	101.69	2985	3020	2930	3880	2090	2985	2962.01	0.53	0	-90624	3035	3010	2975	2950	2915	3022	2962	57	895	100	2080	5	1	57196240	1684	33.09	2.33	12	0.66	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	21900	-86.55	20230404	2600	13.27	20231027	4.74	N	419050	100	57 억		302298	N	N	0	N	00	N
157	20240402	131007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-35	5	-1.17	906994530	305646	82.77	2985	3020	2930	3880	2090	2985	2967.47	0.53	0	-116336	3035	3010	2975	2950	2915	3022	2962	57	895	100	2080	5	1	57196240	1687	33.15	2.34	12	0.53	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21900	-86.53	20230404	2600	13.46	20231027	4.74	N	419050	100	57 억		302298	N	N	0	N	00	N
158	20240402	121006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-20	5	-0.67	782383490	263283	71.30	2985	3020	2940	3880	2090	2985	2971.64	0.53	0	-93579	3035	3010	2975	2950	2915	3022	2962	57	895	100	2080	5	1	57196240	1696	33.31	2.35	12	0.46	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	21900	-86.46	20230404	2600	14.04	20231027	4.74	N	419050	100	57 억		302298	N	N	0	N	00	N
159	20240402	111007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-35	5	-1.17	691235375	232370	62.93	2985	3020	2945	3880	2090	2985	2974.72	0.53	0	-87745	3035	3010	2975	2950	2915	3022	2962	57	895	100	2080	5	1	57196240	1687	33.15	2.34	12	0.41	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	21900	-86.53	20230404	2600	13.46	20231027	4.74	N	419050	100	57 억		302298	N	N	0	N	00	N
160	20240402	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-10	5	-0.34	505282990	169436	45.88	2985	3020	2960	3880	2090	2985	2982.15	0.53	0	-48652	3035	3010	2975	2950	2915	3022	2962	57	895	100	2080	5	1	57196240	1702	33.43	2.36	12	0.30	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21900	-86.42	20230404	2600	14.42	20231027	4.74	N	419050	100	57 억		302298	N	N	0	N	00	N
161	20240402	091008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	5	2	0.17	102337385	34400	9.32	2985	3000	2960	3880	2090	2985	2974.92	0.53	0	-9377	3035	3010	2975	2950	2915	3022	2962	57	895	100	2080	5	1	57196240	1710	33.60	2.37	12	0.06	89.00	1262.00	7600	20230901	-60.66	2600	20231027	15.00	3430	-12.83	20240111	2630	13.69	20240307	21900	-86.35	20230404	2600	15.00	20231027	4.74	N	419050	100	57 억		302298	N	N	0	N	00	N
162	20240401	161006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	35	2	1.19	1073855995	360696	77.69	2950	3000	2940	3835	2065	2950	2977.17	0.41	0	67126	3053	3001	2968	2916	2883	2985	2900	57	885	100	2060	5	1	57196240	1707	33.54	2.37	12	0.63	89.00	1262.00	7600	20230901	-60.72	2600	20231027	14.81	3430	-12.97	20240111	2630	13.50	20240307	21900	-86.37	20230404	2600	14.81	20231027	4.73	N	419050	100	57 억		235138	N	N	0	N	00	N
163	20240401	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	1001331655	336369	72.45	2950	3000	2940	3835	2065	2950	2976.91	0.41	0	55873	3053	3001	2968	2916	2883	2985	2900	57	885	100	2060	5	1	57196240	1702	33.43	2.36	12	0.59	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21900	-86.42	20230404	2600	14.42	20231027	4.73	N	419050	100	57 억		235138	N	N	0	N	00	N
164	20240401	141004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	902853290	303300	65.33	2950	3000	2940	3835	2065	2950	2976.79	0.41	0	49199	3053	3001	2968	2916	2883	2985	2900	57	885	100	2060	5	1	57196240	1702	33.43	2.36	12	0.53	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21900	-86.42	20230404	2600	14.42	20231027	4.73	N	419050	100	57 억		235138	N	N	0	N	00	N
165	20240401	131001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	40	2	1.36	840061880	282189	60.78	2950	3000	2940	3835	2065	2950	2976.98	0.41	0	49199	3053	3001	2968	2916	2883	2985	2900	57	885	100	2060	5	1	57196240	1710	33.60	2.37	12	0.49	89.00	1262.00	7600	20230901	-60.66	2600	20231027	15.00	3430	-12.83	20240111	2630	13.69	20240307	21900	-86.35	20230404	2600	15.00	20231027	4.73	N	419050	100	57 억		235138	N	N	0	N	00	N
166	20240401	121007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	45	2	1.53	657955945	221071	47.62	2950	3000	2940	3835	2065	2950	2976.26	0.41	0	37727	3053	3001	2968	2916	2883	2985	2900	57	885	100	2060	5	1	57196240	1713	33.65	2.37	12	0.39	89.00	1262.00	7600	20230901	-60.59	2600	20231027	15.19	3430	-12.68	20240111	2630	13.88	20240307	21900	-86.32	20230404	2600	15.19	20231027	4.73	N	419050	100	57 억		235138	N	N	0	N	00	N
167	20240401	111006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	35	2	1.19	557861660	187571	40.40	2950	3000	2940	3835	2065	2950	2974.17	0.41	0	24992	3053	3001	2968	2916	2883	2985	2900	57	885	100	2060	5	1	57196240	1707	33.54	2.37	12	0.33	89.00	1262.00	7600	20230901	-60.72	2600	20231027	14.81	3430	-12.97	20240111	2630	13.50	20240307	21900	-86.37	20230404	2600	14.81	20231027	4.73	N	419050	100	57 억		235138	N	N	0	N	00	N
168	20240401	101003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	457996935	154114	33.20	2950	3000	2940	3835	2065	2950	2971.85	0.41	0	23963	3053	3001	2968	2916	2883	2985	2900	57	885	100	2060	5	1	57196240	1702	33.43	2.36	12	0.27	89.00	1262.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	21900	-86.42	20230404	2600	14.42	20231027	4.73	N	419050	100	57 억		235138	N	N	0	N	00	N
169	20240401	091002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	30	2	1.02	184557160	62063	13.37	2950	3000	2945	3835	2065	2950	2973.82	0.41	0	396	3053	3001	2968	2916	2883	2985	2900	57	885	100	2060	5	1	57196240	1704	33.48	2.36	12	0.11	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	21900	-86.39	20230404	2600	14.62	20231027	4.73	N	419050	100	57 억		235138	N	N	0	N	00	N