KissMeData/011320/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	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	0	3	0.00	133411085	29075	58.74	4560	4610	4560	5940	3200	4570	4588.52	2.24	0	-1767	4650	4610	4555	4515	4460	4630	4535	97	1370	500	3380	5	1	19320695	883	13.85	0.75	12	0.15	330.00	6072.00	6810	20230426	-32.89	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.75	N	011320	500	96 억		432685	N	N	0	N	00	N
3	20240430	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	20	2	0.44	123289415	26861	54.26	4560	4610	4560	5940	3200	4570	4589.90	2.24	0	-1639	4650	4610	4555	4515	4460	4630	4535	97	1370	500	3380	5	1	19320695	887	13.91	0.76	12	0.14	330.00	6072.00	6810	20230426	-32.60	4375	20240416	4.91	5580	-17.74	20240105	4375	4.91	20240416	6760	-32.10	20230524	4375	4.91	20240416	3.75	N	011320	500	96 억		432685	N	N	0	N	00	N
4	20240430	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	10	2	0.22	105345860	22944	46.35	4560	4610	4560	5940	3200	4570	4591.43	2.24	0	-1970	4650	4610	4555	4515	4460	4630	4535	97	1370	500	3380	5	1	19320695	885	13.88	0.75	12	0.12	330.00	6072.00	6810	20230426	-32.75	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.75	N	011320	500	96 억		432685	N	N	0	N	00	N
5	20240430	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	30	2	0.66	91680020	19964	40.33	4560	4610	4560	5940	3200	4570	4592.27	2.24	0	-3369	4650	4610	4555	4515	4460	4630	4535	97	1370	500	3380	5	1	19320695	889	13.94	0.76	12	0.10	330.00	6072.00	6810	20230426	-32.45	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.75	N	011320	500	96 억		432685	N	N	0	N	00	N
6	20240430	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	5	2	0.11	74460640	16210	32.75	4560	4610	4560	5940	3200	4570	4593.50	2.24	0	-3173	4650	4610	4555	4515	4460	4630	4535	97	1370	500	3380	5	1	19320695	884	13.86	0.75	12	0.08	330.00	6072.00	6810	20230426	-32.82	4375	20240416	4.57	5580	-18.01	20240105	4375	4.57	20240416	6760	-32.32	20230524	4375	4.57	20240416	3.75	N	011320	500	96 억		432685	N	N	0	N	00	N
7	20240430	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	20	2	0.44	54721290	11901	24.04	4560	4610	4560	5940	3200	4570	4598.04	2.24	0	-2993	4650	4610	4555	4515	4460	4630	4535	97	1370	500	3380	5	1	19320695	887	13.91	0.76	12	0.06	330.00	6072.00	6810	20230426	-32.60	4375	20240416	4.91	5580	-17.74	20240105	4375	4.91	20240416	6760	-32.10	20230524	4375	4.91	20240416	3.75	N	011320	500	96 억		432685	N	N	0	N	00	N
8	20240430	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	30	2	0.66	33276425	7236	14.62	4560	4610	4560	5940	3200	4570	4598.73	2.24	0	-2773	4650	4610	4555	4515	4460	4630	4535	97	1370	500	3380	5	1	19320695	889	13.94	0.76	12	0.04	330.00	6072.00	6810	20230426	-32.45	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.75	N	011320	500	96 억		432685	N	N	0	N	00	N
9	20240430	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	0	3	0.00	519850	114	0.23	4560	4570	4560	5940	3200	4570	4560.09	2.24	0	-101	4650	4610	4555	4515	4460	4630	4535	97	1370	500	3380	5	1	19320695	883	13.85	0.75	12	0.00	330.00	6072.00	6810	20230426	-32.89	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.75	N	011320	500	96 억		432685	N	N	0	N	00	N
10	20240429	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	40	2	0.88	220591260	48465	205.39	4530	4595	4500	5880	3175	4530	4551.50	2.25	0	-2699	4570	4550	4510	4490	4450	4560	4500	97	1350	500	3350	5	1	19320695	883	13.85	0.75	12	0.25	330.00	6072.00	6810	20230426	-32.89	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.75	N	011320	500	96 억		435210	N	N	0	N	00	N
11	20240429	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	40	2	0.88	204603020	44965	190.55	4530	4595	4500	5880	3175	4530	4550.27	2.25	0	-2092	4570	4550	4510	4490	4450	4560	4500	97	1350	500	3350	5	1	19320695	883	13.85	0.75	12	0.23	330.00	6072.00	6810	20230426	-32.89	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.75	N	011320	500	96 억		435210	N	N	0	N	00	N
12	20240429	140300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	40	2	0.88	184119105	40467	171.49	4530	4595	4500	5880	3175	4530	4549.86	2.25	0	-3263	4570	4550	4510	4490	4450	4560	4500	97	1350	500	3350	5	1	19320695	883	13.85	0.75	12	0.21	330.00	6072.00	6810	20230426	-32.89	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.75	N	011320	500	96 억		435210	N	N	0	N	00	N
13	20240429	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	40	2	0.88	152108940	33432	141.68	4530	4595	4500	5880	3175	4530	4549.80	2.25	0	866	4570	4550	4510	4490	4450	4560	4500	97	1350	500	3350	5	1	19320695	883	13.85	0.75	12	0.17	330.00	6072.00	6810	20230426	-32.89	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.75	N	011320	500	96 억		435210	N	N	0	N	00	N
14	20240429	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	40	2	0.88	111596025	24556	104.06	4530	4595	4500	5880	3175	4530	4544.55	2.25	0	2052	4570	4550	4510	4490	4450	4560	4500	97	1350	500	3350	5	1	19320695	883	13.85	0.75	12	0.13	330.00	6072.00	6810	20230426	-32.89	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.75	N	011320	500	96 억		435210	N	N	0	N	00	N
15	20240429	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	20	2	0.44	99478555	21893	92.78	4530	4595	4500	5880	3175	4530	4543.85	2.25	0	2516	4570	4550	4510	4490	4450	4560	4500	97	1350	500	3350	5	1	19320695	879	13.79	0.75	12	0.11	330.00	6072.00	6810	20230426	-33.19	4375	20240416	4.00	5580	-18.46	20240105	4375	4.00	20240416	6760	-32.69	20230524	4375	4.00	20240416	3.75	N	011320	500	96 억		435210	N	N	0	N	00	N
16	20240429	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	40	2	0.88	67585835	14891	63.11	4530	4595	4500	5880	3175	4530	4538.70	2.25	0	3160	4570	4550	4510	4490	4450	4560	4500	97	1350	500	3350	5	1	19320695	883	13.85	0.75	12	0.08	330.00	6072.00	6810	20230426	-32.89	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.75	N	011320	500	96 억		435210	N	N	0	N	00	N
17	20240429	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-20	5	-0.44	673335	149	0.63	4530	4530	4510	5880	3175	4530	4519.03	2.25	0	-7	4570	4550	4510	4490	4450	4560	4500	97	1350	500	3350	5	1	19320695	871	13.67	0.74	12	0.00	330.00	6072.00	6810	20230426	-33.77	4375	20240416	3.09	5580	-19.18	20240105	4375	3.09	20240416	6760	-33.28	20230524	4375	3.09	20240416	3.75	N	011320	500	96 억		435210	N	N	0	N	00	N
18	20240426	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	30	2	0.67	105664435	23516	102.08	4490	4530	4470	5850	3150	4500	4493.30	2.27	0	-3125	4566	4532	4491	4457	4416	4550	4475	97	1350	500	3330	5	1	19320695	875	13.73	0.75	12	0.12	330.00	6072.00	6810	20230426	-33.48	4375	20240416	3.54	5580	-18.82	20240105	4375	3.54	20240416	6810	-33.48	20230426	4375	3.54	20240416	3.77	N	011320	500	96 억		438324	N	N	0	N	00	N
19	20240426	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	5	2	0.11	101049525	22493	97.64	4490	4520	4470	5850	3150	4500	4492.49	2.27	0	-3010	4566	4532	4491	4457	4416	4550	4475	97	1350	500	3330	5	1	19320695	870	13.65	0.74	12	0.12	330.00	6072.00	6810	20230426	-33.85	4375	20240416	2.97	5580	-19.27	20240105	4375	2.97	20240416	6810	-33.85	20230426	4375	2.97	20240416	3.77	N	011320	500	96 억		438324	N	N	0	N	00	N
20	20240426	140300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-15	5	-0.33	69812555	15547	67.49	4490	4520	4470	5850	3150	4500	4490.42	2.27	0	-1255	4566	4532	4491	4457	4416	4550	4475	97	1350	500	3330	5	1	19320695	867	13.59	0.74	12	0.08	330.00	6072.00	6810	20230426	-34.14	4375	20240416	2.51	5580	-19.62	20240105	4375	2.51	20240416	6810	-34.14	20230426	4375	2.51	20240416	3.77	N	011320	500	96 억		438324	N	N	0	N	00	N
21	20240426	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	0	3	0.00	56426785	12568	54.56	4490	4520	4470	5850	3150	4500	4489.72	2.27	0	-1496	4566	4532	4491	4457	4416	4550	4475	97	1350	500	3330	5	1	19320695	869	13.64	0.74	12	0.07	330.00	6072.00	6810	20230426	-33.92	4375	20240416	2.86	5580	-19.35	20240105	4375	2.86	20240416	6810	-33.92	20230426	4375	2.86	20240416	3.77	N	011320	500	96 억		438324	N	N	0	N	00	N
22	20240426	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-5	5	-0.11	27073115	6030	26.18	4490	4520	4470	5850	3150	4500	4489.74	2.27	0	-1462	4566	4532	4491	4457	4416	4550	4475	97	1350	500	3330	5	1	19320695	868	13.62	0.74	12	0.03	330.00	6072.00	6810	20230426	-33.99	4375	20240416	2.74	5580	-19.44	20240105	4375	2.74	20240416	6810	-33.99	20230426	4375	2.74	20240416	3.77	N	011320	500	96 억		438324	N	N	0	N	00	N
23	20240426	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-15	5	-0.33	16353765	3643	15.81	4490	4520	4470	5850	3150	4500	4489.09	2.27	0	-1074	4566	4532	4491	4457	4416	4550	4475	97	1350	500	3330	5	1	19320695	867	13.59	0.74	12	0.02	330.00	6072.00	6810	20230426	-34.14	4375	20240416	2.51	5580	-19.62	20240105	4375	2.51	20240416	6810	-34.14	20230426	4375	2.51	20240416	3.77	N	011320	500	96 억		438324	N	N	0	N	00	N
24	20240426	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	0	3	0.00	9028390	2008	8.72	4490	4520	4485	5850	3150	4500	4496.21	2.27	0	13	4566	4532	4491	4457	4416	4550	4475	97	1350	500	3330	5	1	19320695	869	13.64	0.74	12	0.01	330.00	6072.00	6810	20230426	-33.92	4375	20240416	2.86	5580	-19.35	20240105	4375	2.86	20240416	6810	-33.92	20230426	4375	2.86	20240416	3.77	N	011320	500	96 억		438324	N	N	0	N	00	N
25	20240426	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-10	5	-0.22	377160	84	0.36	4490	4490	4490	5850	3150	4500	4490.00	2.27	0	-12	4566	4532	4491	4457	4416	4550	4475	97	1350	500	3330	5	1	19320695	867	13.61	0.74	12	0.00	330.00	6072.00	6810	20230426	-34.07	4375	20240416	2.63	5580	-19.53	20240105	4375	2.63	20240416	6810	-34.07	20230426	4375	2.63	20240416	3.77	N	011320	500	96 억		438324	N	N	0	N	00	N
26	20240425	160259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	30	2	0.67	103535945	23033	177.25	4450	4525	4450	5810	3130	4470	4495.11	2.22	0	9525	4500	4485	4455	4440	4410	4492	4447	97	1340	500	3300	5	1	19320695	869	13.64	0.74	12	0.12	330.00	6072.00	6810	20230426	-33.92	4375	20240416	2.86	5580	-19.35	20240105	4375	2.86	20240416	6810	-33.92	20230426	4375	2.86	20240416	3.80	N	011320	500	96 억		428809	N	N	0	N	00	N
27	20240425	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	20	2	0.45	88189905	19616	150.95	4450	4525	4450	5810	3130	4470	4495.81	2.22	0	7406	4500	4485	4455	4440	4410	4492	4447	97	1340	500	3300	5	1	19320695	867	13.61	0.74	12	0.10	330.00	6072.00	6810	20230426	-34.07	4375	20240416	2.63	5580	-19.53	20240105	4375	2.63	20240416	6810	-34.07	20230426	4375	2.63	20240416	3.80	N	011320	500	96 억		428809	N	N	0	N	00	N
28	20240425	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	40	2	0.89	76470765	17011	130.90	4450	4525	4450	5810	3130	4470	4495.37	2.22	0	6599	4500	4485	4455	4440	4410	4492	4447	97	1340	500	3300	5	1	19320695	871	13.67	0.74	12	0.09	330.00	6072.00	6810	20230426	-33.77	4375	20240416	3.09	5580	-19.18	20240105	4375	3.09	20240416	6810	-33.77	20230426	4375	3.09	20240416	3.80	N	011320	500	96 억		428809	N	N	0	N	00	N
29	20240425	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	40	2	0.89	60540130	13472	103.67	4450	4525	4450	5810	3130	4470	4493.77	2.22	0	6755	4500	4485	4455	4440	4410	4492	4447	97	1340	500	3300	5	1	19320695	871	13.67	0.74	12	0.07	330.00	6072.00	6810	20230426	-33.77	4375	20240416	3.09	5580	-19.18	20240105	4375	3.09	20240416	6810	-33.77	20230426	4375	3.09	20240416	3.80	N	011320	500	96 억		428809	N	N	0	N	00	N
30	20240425	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	45	2	1.01	51312270	11429	87.95	4450	4515	4450	5810	3130	4470	4489.66	2.22	0	5579	4500	4485	4455	4440	4410	4492	4447	97	1340	500	3300	5	1	19320695	872	13.68	0.74	12	0.06	330.00	6072.00	6810	20230426	-33.70	4375	20240416	3.20	5580	-19.09	20240105	4375	3.20	20240416	6810	-33.70	20230426	4375	3.20	20240416	3.80	N	011320	500	96 억		428809	N	N	0	N	00	N
31	20240425	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	30	2	0.67	45343220	10103	77.75	4450	4515	4450	5810	3130	4470	4488.09	2.22	0	4915	4500	4485	4455	4440	4410	4492	4447	97	1340	500	3300	5	1	19320695	869	13.64	0.74	12	0.05	330.00	6072.00	6810	20230426	-33.92	4375	20240416	2.86	5580	-19.35	20240105	4375	2.86	20240416	6810	-33.92	20230426	4375	2.86	20240416	3.80	N	011320	500	96 억		428809	N	N	0	N	00	N
32	20240425	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	35	2	0.78	24103140	5378	41.39	4450	4505	4450	5810	3130	4470	4481.80	2.22	0	3638	4500	4485	4455	4440	4410	4492	4447	97	1340	500	3300	5	1	19320695	870	13.65	0.74	12	0.03	330.00	6072.00	6810	20230426	-33.85	4375	20240416	2.97	5580	-19.27	20240105	4375	2.97	20240416	6810	-33.85	20230426	4375	2.97	20240416	3.80	N	011320	500	96 억		428809	N	N	0	N	00	N
33	20240425	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-20	5	-0.45	1744400	392	3.02	4450	4450	4450	5810	3130	4470	4450.00	2.22	0	29	4500	4485	4455	4440	4410	4492	4447	97	1340	500	3300	5	1	19320695	860	13.48	0.73	12	0.00	330.00	6072.00	6810	20230426	-34.65	4375	20240416	1.71	5580	-20.25	20240105	4375	1.71	20240416	6810	-34.65	20230426	4375	1.71	20240416	3.80	N	011320	500	96 억		428809	N	N	0	N	00	N
34	20240424	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	35	2	0.79	57440570	12886	35.54	4435	4470	4425	5760	3105	4435	4457.59	2.22	0	-853	4558	4496	4453	4391	4348	4475	4370	97	1325	500	3280	5	1	19320695	864	13.55	0.74	12	0.07	330.00	6072.00	6810	20230426	-34.36	4375	20240416	2.17	5580	-19.89	20240105	4375	2.17	20240416	6810	-34.36	20230426	4375	2.17	20240416	3.78	N	011320	500	96 억		429663	N	N	0	N	00	N
35	20240424	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	25	2	0.56	39460540	8860	24.43	4435	4470	4425	5760	3105	4435	4453.79	2.22	0	-480	4558	4496	4453	4391	4348	4475	4370	97	1325	500	3280	5	1	19320695	862	13.52	0.73	12	0.05	330.00	6072.00	6810	20230426	-34.51	4375	20240416	1.94	5580	-20.07	20240105	4375	1.94	20240416	6810	-34.51	20230426	4375	1.94	20240416	3.78	N	011320	500	96 억		429663	N	N	0	N	00	N
36	20240424	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	35	2	0.79	35966690	8076	22.27	4435	4470	4425	5760	3105	4435	4453.53	2.22	0	-343	4558	4496	4453	4391	4348	4475	4370	97	1325	500	3280	5	1	19320695	864	13.55	0.74	12	0.04	330.00	6072.00	6810	20230426	-34.36	4375	20240416	2.17	5580	-19.89	20240105	4375	2.17	20240416	6810	-34.36	20230426	4375	2.17	20240416	3.78	N	011320	500	96 억		429663	N	N	0	N	00	N
37	20240424	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	30	2	0.68	33738735	7577	20.90	4435	4465	4425	5760	3105	4435	4452.79	2.22	0	-579	4558	4496	4453	4391	4348	4475	4370	97	1325	500	3280	5	1	19320695	863	13.53	0.74	12	0.04	330.00	6072.00	6810	20230426	-34.43	4375	20240416	2.06	5580	-19.98	20240105	4375	2.06	20240416	6810	-34.43	20230426	4375	2.06	20240416	3.78	N	011320	500	96 억		429663	N	N	0	N	00	N
38	20240424	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	25	2	0.56	27625955	6206	17.11	4435	4465	4425	5760	3105	4435	4451.50	2.22	0	-389	4558	4496	4453	4391	4348	4475	4370	97	1325	500	3280	5	1	19320695	862	13.52	0.73	12	0.03	330.00	6072.00	6810	20230426	-34.51	4375	20240416	1.94	5580	-20.07	20240105	4375	1.94	20240416	6810	-34.51	20230426	4375	1.94	20240416	3.78	N	011320	500	96 억		429663	N	N	0	N	00	N
39	20240424	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	30	2	0.68	22843490	5132	14.15	4435	4465	4425	5760	3105	4435	4451.20	2.22	0	-307	4558	4496	4453	4391	4348	4475	4370	97	1325	500	3280	5	1	19320695	863	13.53	0.74	12	0.03	330.00	6072.00	6810	20230426	-34.43	4375	20240416	2.06	5580	-19.98	20240105	4375	2.06	20240416	6810	-34.43	20230426	4375	2.06	20240416	3.78	N	011320	500	96 억		429663	N	N	0	N	00	N
40	20240424	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	25	2	0.56	7975565	1794	4.95	4435	4460	4425	5760	3105	4435	4445.71	2.22	0	218	4558	4496	4453	4391	4348	4475	4370	97	1325	500	3280	5	1	19320695	862	13.52	0.73	12	0.01	330.00	6072.00	6810	20230426	-34.51	4375	20240416	1.94	5580	-20.07	20240105	4375	1.94	20240416	6810	-34.51	20230426	4375	1.94	20240416	3.78	N	011320	500	96 억		429663	N	N	0	N	00	N
41	20240424	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	25	2	0.56	2859300	645	1.78	4435	4460	4425	5760	3105	4435	4433.01	2.22	0	238	4558	4496	4453	4391	4348	4475	4370	97	1325	500	3280	5	1	19320695	862	13.52	0.73	12	0.00	330.00	6072.00	6810	20230426	-34.51	4375	20240416	1.94	5580	-20.07	20240105	4375	1.94	20240416	6810	-34.51	20230426	4375	1.94	20240416	3.78	N	011320	500	96 억		429663	N	N	0	N	00	N
42	20240423	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-45	5	-1.00	160866975	36246	211.66	4480	4515	4410	5820	3140	4480	4438.19	2.28	0	-10986	4590	4535	4485	4430	4380	4510	4405	97	1340	500	3310	5	1	19320695	857	13.44	0.73	12	0.19	330.00	6072.00	6810	20230426	-34.88	4375	20240416	1.37	5580	-20.52	20240105	4375	1.37	20240416	6810	-34.88	20230426	4375	1.37	20240416	3.80	N	011320	500	96 억		440649	N	N	0	N	00	N
43	20240423	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-60	5	-1.34	154344430	34774	203.06	4480	4515	4410	5820	3140	4480	4438.49	2.28	0	-10773	4590	4535	4485	4430	4380	4510	4405	97	1340	500	3310	5	1	19320695	854	13.39	0.73	12	0.18	330.00	6072.00	6810	20230426	-35.10	4375	20240416	1.03	5580	-20.79	20240105	4375	1.03	20240416	6810	-35.10	20230426	4375	1.03	20240416	3.80	N	011320	500	96 억		440649	N	N	0	N	00	N
44	20240423	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-65	5	-1.45	138425705	31170	182.01	4480	4515	4415	5820	3140	4480	4440.98	2.28	0	-10071	4590	4535	4485	4430	4380	4510	4405	97	1340	500	3310	5	1	19320695	853	13.38	0.73	12	0.16	330.00	6072.00	6810	20230426	-35.17	4375	20240416	0.91	5580	-20.88	20240105	4375	0.91	20240416	6810	-35.17	20230426	4375	0.91	20240416	3.80	N	011320	500	96 억		440649	N	N	0	N	00	N
45	20240423	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-55	5	-1.23	127075500	28602	167.02	4480	4515	4415	5820	3140	4480	4442.87	2.28	0	-8934	4590	4535	4485	4430	4380	4510	4405	97	1340	500	3310	5	1	19320695	855	13.41	0.73	12	0.15	330.00	6072.00	6810	20230426	-35.02	4375	20240416	1.14	5580	-20.70	20240105	4375	1.14	20240416	6810	-35.02	20230426	4375	1.14	20240416	3.80	N	011320	500	96 억		440649	N	N	0	N	00	N
46	20240423	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-55	5	-1.23	107800705	24244	141.57	4480	4515	4420	5820	3140	4480	4446.47	2.28	0	-6325	4590	4535	4485	4430	4380	4510	4405	97	1340	500	3310	5	1	19320695	855	13.41	0.73	12	0.13	330.00	6072.00	6810	20230426	-35.02	4375	20240416	1.14	5580	-20.70	20240105	4375	1.14	20240416	6810	-35.02	20230426	4375	1.14	20240416	3.80	N	011320	500	96 억		440649	N	N	0	N	00	N
47	20240423	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-50	5	-1.12	77593610	17420	101.72	4480	4515	4425	5820	3140	4480	4454.27	2.28	0	-3177	4590	4535	4485	4430	4380	4510	4405	97	1340	500	3310	5	1	19320695	856	13.42	0.73	12	0.09	330.00	6072.00	6810	20230426	-34.95	4375	20240416	1.26	5580	-20.61	20240105	4375	1.26	20240416	6810	-34.95	20230426	4375	1.26	20240416	3.80	N	011320	500	96 억		440649	N	N	0	N	00	N
48	20240423	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	15	2	0.33	21565620	4823	28.16	4480	4515	4455	5820	3140	4480	4471.39	2.28	0	2570	4590	4535	4485	4430	4380	4510	4405	97	1340	500	3310	5	1	19320695	868	13.62	0.74	12	0.02	330.00	6072.00	6810	20230426	-33.99	4375	20240416	2.74	5580	-19.44	20240105	4375	2.74	20240416	6810	-33.99	20230426	4375	2.74	20240416	3.80	N	011320	500	96 억		440649	N	N	0	N	00	N
49	20240423	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	0	3	0.00	1496320	334	1.95	4480	4480	4480	5820	3140	4480	4480.00	2.28	0	-63	4590	4535	4485	4430	4380	4510	4405	97	1340	500	3310	5	1	19320695	866	13.58	0.74	12	0.00	330.00	6072.00	6810	20230426	-34.21	4375	20240416	2.40	5580	-19.71	20240105	4375	2.40	20240416	6810	-34.21	20230426	4375	2.40	20240416	3.80	N	011320	500	96 억		440649	N	N	0	N	00	N
50	20240422	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-15	5	-0.33	76379945	17082	49.23	4520	4540	4435	5840	3150	4495	4471.37	2.31	0	-5316	4675	4585	4505	4415	4335	4545	4375	97	1345	500	3320	5	1	19320695	866	13.58	0.74	12	0.09	330.00	6072.00	6810	20230426	-34.21	4375	20240416	2.40	5580	-19.71	20240105	4375	2.40	20240416	6810	-34.21	20230426	4375	2.40	20240416	3.77	N	011320	500	96 억		445966	N	N	0	N	00	N
51	20240422	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-45	5	-1.00	70809625	15835	45.63	4520	4540	4435	5840	3150	4495	4471.72	2.31	0	-4934	4675	4585	4505	4415	4335	4545	4375	97	1345	500	3320	5	1	19320695	860	13.48	0.73	12	0.08	330.00	6072.00	6810	20230426	-34.65	4375	20240416	1.71	5580	-20.25	20240105	4375	1.71	20240416	6810	-34.65	20230426	4375	1.71	20240416	3.77	N	011320	500	96 억		445966	N	N	0	N	00	N
52	20240422	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-45	5	-1.00	63284080	14143	40.76	4520	4540	4435	5840	3150	4495	4474.59	2.31	0	-3886	4675	4585	4505	4415	4335	4545	4375	97	1345	500	3320	5	1	19320695	860	13.48	0.73	12	0.07	330.00	6072.00	6810	20230426	-34.65	4375	20240416	1.71	5580	-20.25	20240105	4375	1.71	20240416	6810	-34.65	20230426	4375	1.71	20240416	3.77	N	011320	500	96 억		445966	N	N	0	N	00	N
53	20240422	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-10	5	-0.22	35805985	7974	22.98	4520	4540	4465	5840	3150	4495	4490.34	2.31	0	-3337	4675	4585	4505	4415	4335	4545	4375	97	1345	500	3320	5	1	19320695	867	13.59	0.74	12	0.04	330.00	6072.00	6810	20230426	-34.14	4375	20240416	2.51	5580	-19.62	20240105	4375	2.51	20240416	6810	-34.14	20230426	4375	2.51	20240416	3.77	N	011320	500	96 억		445966	N	N	0	N	00	N
54	20240422	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-25	5	-0.56	33015305	7351	21.18	4520	4540	4465	5840	3150	4495	4491.27	2.31	0	-3107	4675	4585	4505	4415	4335	4545	4375	97	1345	500	3320	5	1	19320695	864	13.55	0.74	12	0.04	330.00	6072.00	6810	20230426	-34.36	4375	20240416	2.17	5580	-19.89	20240105	4375	2.17	20240416	6810	-34.36	20230426	4375	2.17	20240416	3.77	N	011320	500	96 억		445966	N	N	0	N	00	N
55	20240422	110256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-25	5	-0.56	28237645	6282	18.10	4520	4540	4465	5840	3150	4495	4495.01	2.31	0	-2781	4675	4585	4505	4415	4335	4545	4375	97	1345	500	3320	5	1	19320695	864	13.55	0.74	12	0.03	330.00	6072.00	6810	20230426	-34.36	4375	20240416	2.17	5580	-19.89	20240105	4375	2.17	20240416	6810	-34.36	20230426	4375	2.17	20240416	3.77	N	011320	500	96 억		445966	N	N	0	N	00	N
56	20240422	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	5	2	0.11	14079525	3128	9.01	4520	4540	4470	5840	3150	4495	4501.13	2.31	0	-338	4675	4585	4505	4415	4335	4545	4375	97	1345	500	3320	5	1	19320695	869	13.64	0.74	12	0.02	330.00	6072.00	6810	20230426	-33.92	4375	20240416	2.86	5580	-19.35	20240105	4375	2.86	20240416	6810	-33.92	20230426	4375	2.86	20240416	3.77	N	011320	500	96 억		445966	N	N	0	N	00	N
57	20240422	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	45	2	1.00	2798875	619	1.78	4520	4540	4495	5840	3150	4495	4521.61	2.31	0	-203	4675	4585	4505	4415	4335	4545	4375	97	1345	500	3320	5	1	19320695	877	13.76	0.75	12	0.00	330.00	6072.00	6810	20230426	-33.33	4375	20240416	3.77	5580	-18.64	20240105	4375	3.77	20240416	6810	-33.33	20230426	4375	3.77	20240416	3.77	N	011320	500	96 억		445966	N	N	0	N	00	N
58	20240419	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-100	5	-2.18	155205350	34625	63.31	4595	4595	4425	5970	3220	4595	4482.36	2.34	0	-5866	4695	4645	4545	4495	4395	4670	4520	97	1375	500	3400	5	1	19320695	868	13.62	0.74	12	0.18	330.00	6072.00	6810	20230426	-33.99	4375	20240416	2.74	5580	-19.44	20240105	4375	2.74	20240416	6810	-33.99	20230426	4375	2.74	20240416	3.78	N	011320	500	96 억		451359	N	N	0	N	00	N
59	20240419	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-125	5	-2.72	150256090	33523	61.29	4595	4595	4425	5970	3220	4595	4482.18	2.34	0	-5605	4695	4645	4545	4495	4395	4670	4520	97	1375	500	3400	5	1	19320695	864	13.55	0.74	12	0.17	330.00	6072.00	6810	20230426	-34.36	4375	20240416	2.17	5580	-19.89	20240105	4375	2.17	20240416	6810	-34.36	20230426	4375	2.17	20240416	3.78	N	011320	500	96 억		451359	N	N	0	N	00	N
60	20240419	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-100	5	-2.18	136910005	30543	55.84	4595	4595	4425	5970	3220	4595	4482.53	2.34	0	-5085	4695	4645	4545	4495	4395	4670	4520	97	1375	500	3400	5	1	19320695	868	13.62	0.74	12	0.16	330.00	6072.00	6810	20230426	-33.99	4375	20240416	2.74	5580	-19.44	20240105	4375	2.74	20240416	6810	-33.99	20230426	4375	2.74	20240416	3.78	N	011320	500	96 억		451359	N	N	0	N	00	N
61	20240419	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-125	5	-2.72	116723065	26034	47.60	4595	4595	4425	5970	3220	4595	4483.49	2.34	0	-4784	4695	4645	4545	4495	4395	4670	4520	97	1375	500	3400	5	1	19320695	864	13.55	0.74	12	0.13	330.00	6072.00	6810	20230426	-34.36	4375	20240416	2.17	5580	-19.89	20240105	4375	2.17	20240416	6810	-34.36	20230426	4375	2.17	20240416	3.78	N	011320	500	96 억		451359	N	N	0	N	00	N
62	20240419	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-155	5	-3.37	112981720	25195	46.07	4595	4595	4425	5970	3220	4595	4484.29	2.34	0	-5201	4695	4645	4545	4495	4395	4670	4520	97	1375	500	3400	5	1	19320695	858	13.45	0.73	12	0.13	330.00	6072.00	6810	20230426	-34.80	4375	20240416	1.49	5580	-20.43	20240105	4375	1.49	20240416	6810	-34.80	20230426	4375	1.49	20240416	3.78	N	011320	500	96 억		451359	N	N	0	N	00	N
63	20240419	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-105	5	-2.29	62214315	13786	25.21	4595	4595	4480	5970	3220	4595	4512.86	2.34	0	-2851	4695	4645	4545	4495	4395	4670	4520	97	1375	500	3400	5	1	19320695	867	13.61	0.74	12	0.07	330.00	6072.00	6810	20230426	-34.07	4375	20240416	2.63	5580	-19.53	20240105	4375	2.63	20240416	6810	-34.07	20230426	4375	2.63	20240416	3.78	N	011320	500	96 억		451359	N	N	0	N	00	N
64	20240419	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-55	5	-1.20	31710500	7019	12.83	4595	4595	4490	5970	3220	4595	4517.81	2.34	0	607	4695	4645	4545	4495	4395	4670	4520	97	1375	500	3400	5	1	19320695	877	13.76	0.75	12	0.04	330.00	6072.00	6810	20230426	-33.33	4375	20240416	3.77	5580	-18.64	20240105	4375	3.77	20240416	6810	-33.33	20230426	4375	3.77	20240416	3.78	N	011320	500	96 억		451359	N	N	0	N	00	N
65	20240419	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	-10	5	-0.22	297795	65	0.12	4595	4595	4550	5970	3220	4595	4581.46	2.34	0	-30	4695	4645	4545	4495	4395	4670	4520	97	1375	500	3400	5	1	19320695	886	13.89	0.76	12	0.00	330.00	6072.00	6810	20230426	-32.67	4375	20240416	4.80	5580	-17.83	20240105	4375	4.80	20240416	6810	-32.67	20230426	4375	4.80	20240416	3.78	N	011320	500	96 억		451359	N	N	0	N	00	N
66	20240418	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	45	2	0.99	247016680	54651	18.19	4445	4595	4445	5910	3185	4550	4519.38	2.19	0	3059	5123	4836	4623	4336	4123	4980	4480	97	1360	500	3360	5	1	19320695	888	13.92	0.76	12	0.28	330.00	6072.00	6810	20230426	-32.53	4375	20240416	5.03	5580	-17.65	20240105	4375	5.03	20240416	6810	-32.53	20230426	4375	5.03	20240416	3.83	N	011320	500	96 억		423164	N	N	0	N	00	N
67	20240418	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	15	2	0.33	176722535	39202	13.05	4445	4580	4445	5910	3185	4550	4507.46	2.19	0	3628	5123	4836	4623	4336	4123	4980	4480	97	1360	500	3360	5	1	19320695	882	13.83	0.75	12	0.20	330.00	6072.00	6810	20230426	-32.97	4375	20240416	4.34	5580	-18.19	20240105	4375	4.34	20240416	6810	-32.97	20230426	4375	4.34	20240416	3.83	N	011320	500	96 억		423164	N	N	0	N	00	N
68	20240418	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	25	2	0.55	166910010	37048	12.33	4445	4580	4445	5910	3185	4550	4504.62	2.19	0	3634	5123	4836	4623	4336	4123	4980	4480	97	1360	500	3360	5	1	19320695	884	13.86	0.75	12	0.19	330.00	6072.00	6810	20230426	-32.82	4375	20240416	4.57	5580	-18.01	20240105	4375	4.57	20240416	6810	-32.82	20230426	4375	4.57	20240416	3.83	N	011320	500	96 억		423164	N	N	0	N	00	N
69	20240418	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	5	2	0.11	159312170	35381	11.78	4445	4580	4445	5910	3185	4550	4502.08	2.19	0	3682	5123	4836	4623	4336	4123	4980	4480	97	1360	500	3360	5	1	19320695	880	13.80	0.75	12	0.18	330.00	6072.00	6810	20230426	-33.11	4375	20240416	4.11	5580	-18.37	20240105	4375	4.11	20240416	6810	-33.11	20230426	4375	4.11	20240416	3.83	N	011320	500	96 억		423164	N	N	0	N	00	N
70	20240418	120244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	0	3	0.00	132126740	29424	9.79	4445	4575	4445	5910	3185	4550	4489.41	2.19	0	3222	5123	4836	4623	4336	4123	4980	4480	97	1360	500	3360	5	1	19320695	879	13.79	0.75	12	0.15	330.00	6072.00	6810	20230426	-33.19	4375	20240416	4.00	5580	-18.46	20240105	4375	4.00	20240416	6810	-33.19	20230426	4375	4.00	20240416	3.83	N	011320	500	96 억		423164	N	N	0	N	00	N
71	20240418	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	5	2	0.11	126972580	28291	9.42	4445	4575	4445	5910	3185	4550	4486.98	2.19	0	3591	5123	4836	4623	4336	4123	4980	4480	97	1360	500	3360	5	1	19320695	880	13.80	0.75	12	0.15	330.00	6072.00	6810	20230426	-33.11	4375	20240416	4.11	5580	-18.37	20240105	4375	4.11	20240416	6810	-33.11	20230426	4375	4.11	20240416	3.83	N	011320	500	96 억		423164	N	N	0	N	00	N
72	20240418	100245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	0	3	0.00	117915765	26302	8.75	4445	4555	4445	5910	3185	4550	4481.85	2.19	0	4150	5123	4836	4623	4336	4123	4980	4480	97	1360	500	3360	5	1	19320695	879	13.79	0.75	12	0.14	330.00	6072.00	6810	20230426	-33.19	4375	20240416	4.00	5580	-18.46	20240105	4375	4.00	20240416	6810	-33.19	20230426	4375	4.00	20240416	3.83	N	011320	500	96 억		423164	N	N	0	N	00	N
73	20240418	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-70	5	-1.54	68712255	15432	5.14	4445	4520	4445	5910	3185	4550	4449.32	2.19	0	1430	5123	4836	4623	4336	4123	4980	4480	97	1360	500	3360	5	1	19320695	866	13.58	0.74	12	0.08	330.00	6072.00	6810	20230426	-34.21	4375	20240416	2.40	5580	-19.71	20240105	4375	2.40	20240416	6810	-34.21	20230426	4375	2.40	20240416	3.83	N	011320	500	96 억		423164	N	N	0	N	00	N
74	20240417	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	85	2	1.90	1400085900	299865	927.91	4465	4910	4410	5800	3130	4465	4669.08	2.44	0	-48130	4525	4495	4435	4405	4345	4510	4420	97	1335	500	3300	5	1	19320695	879	13.79	0.75	12	1.55	330.00	6072.00	6810	20230426	-33.19	4375	20240416	4.00	5580	-18.46	20240105	4375	4.00	20240416	6810	-33.19	20230426	4375	4.00	20240416	3.85	N	011320	500	96 억		471402	N	N	0	N	00	N
75	20240417	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	110	2	2.46	1353058945	289544	895.98	4465	4910	4410	5800	3130	4465	4673.07	2.44	0	-47738	4525	4495	4435	4405	4345	4510	4420	97	1335	500	3300	5	1	19320695	884	13.86	0.75	12	1.50	330.00	6072.00	6810	20230426	-32.82	4375	20240416	4.57	5580	-18.01	20240105	4375	4.57	20240416	6810	-32.82	20230426	4375	4.57	20240416	3.85	N	011320	500	96 억		471402	N	N	0	N	00	N
76	20240417	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	130	2	2.91	1236910075	264111	817.28	4465	4910	4410	5800	3130	4465	4683.30	2.44	0	-51648	4525	4495	4435	4405	4345	4510	4420	97	1335	500	3300	5	1	19320695	888	13.92	0.76	12	1.37	330.00	6072.00	6810	20230426	-32.53	4375	20240416	5.03	5580	-17.65	20240105	4375	5.03	20240416	6810	-32.53	20230426	4375	5.03	20240416	3.85	N	011320	500	96 억		471402	N	N	0	N	00	N
77	20240417	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	25	2	0.56	47849365	10672	33.02	4465	4550	4410	5800	3130	4465	4483.64	2.44	0	-847	4525	4495	4435	4405	4345	4510	4420	97	1335	500	3300	5	1	19320695	867	13.61	0.74	12	0.06	330.00	6072.00	6810	20230426	-34.07	4375	20240416	2.63	5580	-19.53	20240105	4375	2.63	20240416	6810	-34.07	20230426	4375	2.63	20240416	3.85	N	011320	500	96 억		471402	N	N	0	N	00	N
78	20240417	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-5	5	-0.11	38822050	8651	26.77	4465	4550	4410	5800	3130	4465	4487.58	2.44	0	-617	4525	4495	4435	4405	4345	4510	4420	97	1335	500	3300	5	1	19320695	862	13.52	0.73	12	0.04	330.00	6072.00	6810	20230426	-34.51	4375	20240416	1.94	5580	-20.07	20240105	4375	1.94	20240416	6810	-34.51	20230426	4375	1.94	20240416	3.85	N	011320	500	96 억		471402	N	N	0	N	00	N
79	20240417	110246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-20	5	-0.45	36352235	8098	25.06	4465	4550	4410	5800	3130	4465	4489.04	2.44	0	-567	4525	4495	4435	4405	4345	4510	4420	97	1335	500	3300	5	1	19320695	859	13.47	0.73	12	0.04	330.00	6072.00	6810	20230426	-34.73	4375	20240416	1.60	5580	-20.34	20240105	4375	1.60	20240416	6810	-34.73	20230426	4375	1.60	20240416	3.85	N	011320	500	96 억		471402	N	N	0	N	00	N
80	20240417	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	35	2	0.78	15165245	3392	10.50	4465	4500	4410	5800	3130	4465	4470.89	2.44	0	-113	4525	4495	4435	4405	4345	4510	4420	97	1335	500	3300	5	1	19320695	869	13.64	0.74	12	0.02	330.00	6072.00	6810	20230426	-33.92	4375	20240416	2.86	5580	-19.35	20240105	4375	2.86	20240416	6810	-33.92	20230426	4375	2.86	20240416	3.85	N	011320	500	96 억		471402	N	N	0	N	00	N
81	20240417	090245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-15	5	-0.34	1593455	359	1.11	4465	4465	4410	5800	3130	4465	4438.59	2.44	0	-27	4525	4495	4435	4405	4345	4510	4420	97	1335	500	3300	5	1	19320695	860	13.48	0.73	12	0.00	330.00	6072.00	6810	20230426	-34.65	4375	20240416	1.71	5580	-20.25	20240105	4375	1.71	20240416	6810	-34.65	20230426	4375	1.71	20240416	3.85	N	011320	500	96 억		471402	N	N	0	N	00	N
82	20240416	160246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4465	5	2	0.11	142378990	32277	79.06	4410	4465	4375	5790	3125	4460	4410.05	2.45	0	-2830	4533	4496	4448	4411	4363	4515	4430	97	1330	500	3300	5	1	19320695	863	13.53	0.74	12	0.17	330.00	6072.00	6810	20230426	-34.43	4375	20240416	2.06	5580	-19.98	20240105	4375	2.06	20240416	6810	-34.43	20230426	4375	2.06	20240416	3.85	N	011320	500	96 억		474131	N	N	0	N	00	N
83	20240416	150244	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4405	-55	5	-1.23	130268550	29545	72.36	4410	4450	4375	5790	3125	4460	4409.16	2.45	0	-2794	4533	4496	4448	4411	4363	4515	4430	97	1330	500	3300	5	1	19320695	851	13.35	0.73	12	0.15	330.00	6072.00	6810	20230426	-35.32	4375	20240416	0.69	5580	-21.06	20240105	4375	0.69	20240416	6810	-35.32	20230426	4375	0.69	20240416	3.85	N	011320	500	96 억		474131	N	N	0	N	00	N
84	20240416	140244	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4405	-55	5	-1.23	117007930	26534	64.99	4410	4450	4375	5790	3125	4460	4409.74	2.45	0	-2010	4533	4496	4448	4411	4363	4515	4430	97	1330	500	3300	5	1	19320695	851	13.35	0.73	12	0.14	330.00	6072.00	6810	20230426	-35.32	4375	20240416	0.69	5580	-21.06	20240105	4375	0.69	20240416	6810	-35.32	20230426	4375	0.69	20240416	3.85	N	011320	500	96 억		474131	N	N	0	N	00	N
85	20240416	130244	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4415	-45	5	-1.01	100183025	22709	55.62	4410	4450	4375	5790	3125	4460	4411.60	2.45	0	-1235	4533	4496	4448	4411	4363	4515	4430	97	1330	500	3300	5	1	19320695	853	13.38	0.73	12	0.12	330.00	6072.00	6810	20230426	-35.17	4375	20240416	0.91	5580	-20.88	20240105	4375	0.91	20240416	6810	-35.17	20230426	4375	0.91	20240416	3.85	N	011320	500	96 억		474131	N	N	0	N	00	N
86	20240416	120246	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4375	-85	5	-1.91	94456355	21408	52.43	4410	4450	4375	5790	3125	4460	4412.20	2.45	0	-1195	4533	4496	4448	4411	4363	4515	4430	97	1330	500	3300	5	1	19320695	845	13.26	0.72	12	0.11	330.00	6072.00	6810	20230426	-35.76	4375	20240416	0.00	5580	-21.59	20240105	4375	0.00	20240416	6810	-35.76	20230426	4375	0.00	20240416	3.85	N	011320	500	96 억		474131	N	N	0	N	00	N
87	20240416	110245	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4400	-60	5	-1.35	68829290	15566	38.13	4410	4450	4395	5790	3125	4460	4421.77	2.45	0	-331	4533	4496	4448	4411	4363	4515	4430	97	1330	500	3300	5	1	19320695	850	13.33	0.72	12	0.08	330.00	6072.00	6810	20230426	-35.39	4395	20240416	0.11	5580	-21.15	20240105	4395	0.11	20240416	6810	-35.39	20230426	4395	0.11	20240416	3.85	N	011320	500	96 억		474131	N	N	0	N	00	N
88	20240416	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-35	5	-0.78	22907905	5164	12.65	4410	4450	4410	5790	3125	4460	4436.08	2.45	0	408	4533	4496	4448	4411	4363	4515	4430	97	1330	500	3300	5	1	19320695	855	13.41	0.73	12	0.03	330.00	6072.00	6810	20230426	-35.02	4400	20240415	0.57	5580	-20.70	20240105	4400	0.57	20240415	6810	-35.02	20230426	4400	0.57	20240415	3.85	N	011320	500	96 억		474131	N	N	0	N	00	N
89	20240416	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-50	5	-1.12	1499400	340	0.83	4410	4410	4410	5790	3125	4460	4410.00	2.45	0	-1	4533	4496	4448	4411	4363	4515	4430	97	1330	500	3300	5	1	19320695	852	13.36	0.73	12	0.00	330.00	6072.00	6810	20230426	-35.24	4400	20240415	0.23	5580	-20.97	20240105	4400	0.23	20240415	6810	-35.24	20230426	4400	0.23	20240415	3.85	N	011320	500	96 억		474131	N	N	0	N	00	N
90	20240415	160241	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4460	-100	5	-2.19	180573885	40718	161.21	4450	4485	4400	5920	3195	4560	4434.71	2.46	0	-2087	4653	4606	4533	4486	4413	4630	4510	97	1360	500	3370	5	1	19320695	862	13.52	0.73	12	0.21	330.00	6072.00	6810	20230426	-34.51	4400	20240415	1.36	5580	-20.07	20240105	4400	1.36	20240415	6810	-34.51	20230426	4400	1.36	20240415	3.86	N	011320	500	96 억		475967	N	N	0	N	00	N
91	20240415	150243	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4450	-110	5	-2.41	172187545	38836	153.76	4450	4485	4400	5920	3195	4560	4433.71	2.46	0	-1517	4653	4606	4533	4486	4413	4630	4510	97	1360	500	3370	5	1	19320695	860	13.48	0.73	12	0.20	330.00	6072.00	6810	20230426	-34.65	4400	20240415	1.14	5580	-20.25	20240105	4400	1.14	20240415	6810	-34.65	20230426	4400	1.14	20240415	3.86	N	011320	500	96 억		475967	N	N	0	N	00	N
92	20240415	140241	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4430	-130	5	-2.85	127871810	28838	114.17	4450	4485	4400	5920	3195	4560	4434.14	2.46	0	-1773	4653	4606	4533	4486	4413	4630	4510	97	1360	500	3370	5	1	19320695	856	13.42	0.73	12	0.15	330.00	6072.00	6810	20230426	-34.95	4400	20240415	0.68	5580	-20.61	20240105	4400	0.68	20240415	6810	-34.95	20230426	4400	0.68	20240415	3.86	N	011320	500	96 억		475967	N	N	0	N	00	N
93	20240415	130241	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4425	-135	5	-2.96	116309980	26228	103.84	4450	4485	4400	5920	3195	4560	4434.57	2.46	0	-1308	4653	4606	4533	4486	4413	4630	4510	97	1360	500	3370	5	1	19320695	855	13.41	0.73	12	0.14	330.00	6072.00	6810	20230426	-35.02	4400	20240415	0.57	5580	-20.70	20240105	4400	0.57	20240415	6810	-35.02	20230426	4400	0.57	20240415	3.86	N	011320	500	96 억		475967	N	N	0	N	00	N
94	20240415	120242	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4430	-130	5	-2.85	94929040	21380	84.65	4450	4485	4415	5920	3195	4560	4440.09	2.46	0	293	4653	4606	4533	4486	4413	4630	4510	97	1360	500	3370	5	1	19320695	856	13.42	0.73	12	0.11	330.00	6072.00	6810	20230426	-34.95	4415	20240415	0.34	5580	-20.61	20240105	4415	0.34	20240415	6810	-34.95	20230426	4415	0.34	20240415	3.86	N	011320	500	96 억		475967	N	N	0	N	00	N
95	20240415	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-120	5	-2.63	75689890	17030	67.42	4450	4485	4430	5920	3195	4560	4444.50	2.46	0	-225	4653	4606	4533	4486	4413	4630	4510	97	1360	500	3370	5	1	19320695	858	13.45	0.73	12	0.09	330.00	6072.00	6810	20230426	-34.80	4415	20240408	0.57	5580	-20.43	20240105	4415	0.57	20240408	6810	-34.80	20230426	4415	0.57	20240408	3.86	N	011320	500	96 억		475967	N	N	0	N	00	N
96	20240415	100242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-100	5	-2.19	32079535	7215	28.57	4450	4485	4440	5920	3195	4560	4446.23	2.46	0	769	4653	4606	4533	4486	4413	4630	4510	97	1360	500	3370	5	1	19320695	862	13.52	0.73	12	0.04	330.00	6072.00	6810	20230426	-34.51	4415	20240408	1.02	5580	-20.07	20240105	4415	1.02	20240408	6810	-34.51	20230426	4415	1.02	20240408	3.86	N	011320	500	96 억		475967	N	N	0	N	00	N
97	20240415	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-115	5	-2.52	9460555	2127	8.42	4450	4455	4440	5920	3195	4560	4447.84	2.46	0	372	4653	4606	4533	4486	4413	4630	4510	97	1360	500	3370	5	1	19320695	859	13.47	0.73	12	0.01	330.00	6072.00	6810	20230426	-34.73	4415	20240408	0.68	5580	-20.34	20240105	4415	0.68	20240408	6810	-34.73	20230426	4415	0.68	20240408	3.86	N	011320	500	96 억		475967	N	N	0	N	00	N
98	20240412	160241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	100	2	2.24	114393630	25183	74.41	4460	4580	4460	5790	3125	4460	4542.46	2.48	0	-3097	4643	4551	4488	4396	4333	4520	4365	97	1330	500	3300	5	1	19320695	881	13.82	0.75	12	0.13	330.00	6072.00	6810	20230426	-33.04	4415	20240408	3.28	5580	-18.28	20240105	4415	3.28	20240408	6810	-33.04	20230426	4415	3.28	20240408	3.89	N	011320	500	96 억		479065	N	N	0	N	00	N
99	20240412	150241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	75	2	1.68	105457620	23220	68.61	4460	4580	4460	5790	3125	4460	4541.67	2.48	0	-2838	4643	4551	4488	4396	4333	4520	4365	97	1330	500	3300	5	1	19320695	876	13.74	0.75	12	0.12	330.00	6072.00	6810	20230426	-33.41	4415	20240408	2.72	5580	-18.73	20240105	4415	2.72	20240408	6810	-33.41	20230426	4415	2.72	20240408	3.89	N	011320	500	96 억		479065	N	N	0	N	00	N
100	20240412	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	70	2	1.57	89787605	19753	58.36	4460	4580	4460	5790	3125	4460	4545.52	2.48	0	-3483	4643	4551	4488	4396	4333	4520	4365	97	1330	500	3300	5	1	19320695	875	13.73	0.75	12	0.10	330.00	6072.00	6810	20230426	-33.48	4415	20240408	2.60	5580	-18.82	20240105	4415	2.60	20240408	6810	-33.48	20230426	4415	2.60	20240408	3.89	N	011320	500	96 억		479065	N	N	0	N	00	N
101	20240412	130241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	70	2	1.57	86203205	18960	56.02	4460	4580	4460	5790	3125	4460	4546.58	2.48	0	-3285	4643	4551	4488	4396	4333	4520	4365	97	1330	500	3300	5	1	19320695	875	13.73	0.75	12	0.10	330.00	6072.00	6810	20230426	-33.48	4415	20240408	2.60	5580	-18.82	20240105	4415	2.60	20240408	6810	-33.48	20230426	4415	2.60	20240408	3.89	N	011320	500	96 억		479065	N	N	0	N	00	N
102	20240412	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	75	2	1.68	75988970	16711	49.38	4460	4580	4460	5790	3125	4460	4547.24	2.48	0	-2974	4643	4551	4488	4396	4333	4520	4365	97	1330	500	3300	5	1	19320695	876	13.74	0.75	12	0.09	330.00	6072.00	6810	20230426	-33.41	4415	20240408	2.72	5580	-18.73	20240105	4415	2.72	20240408	6810	-33.41	20230426	4415	2.72	20240408	3.89	N	011320	500	96 억		479065	N	N	0	N	00	N
103	20240412	110240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	90	2	2.02	57330815	12612	37.26	4460	4580	4460	5790	3125	4460	4545.74	2.48	0	-2189	4643	4551	4488	4396	4333	4520	4365	97	1330	500	3300	5	1	19320695	879	13.79	0.75	12	0.07	330.00	6072.00	6810	20230426	-33.19	4415	20240408	3.06	5580	-18.46	20240105	4415	3.06	20240408	6810	-33.19	20230426	4415	3.06	20240408	3.89	N	011320	500	96 억		479065	N	N	0	N	00	N
104	20240412	100241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	65	2	1.46	11717125	2610	7.71	4460	4525	4460	5790	3125	4460	4489.32	2.48	0	-241	4643	4551	4488	4396	4333	4520	4365	97	1330	500	3300	5	1	19320695	874	13.71	0.75	12	0.01	330.00	6072.00	6810	20230426	-33.55	4415	20240408	2.49	5580	-18.91	20240105	4415	2.49	20240408	6810	-33.55	20230426	4415	2.49	20240408	3.89	N	011320	500	96 억		479065	N	N	0	N	00	N
105	20240412	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	20	2	0.45	223080	50	0.15	4460	4480	4460	5790	3125	4460	4461.60	2.48	0	-6	4643	4551	4488	4396	4333	4520	4365	97	1330	500	3300	5	1	19320695	866	13.58	0.74	12	0.00	330.00	6072.00	6810	20230426	-34.21	4415	20240408	1.47	5580	-19.71	20240105	4415	1.47	20240408	6810	-34.21	20230426	4415	1.47	20240408	3.89	N	011320	500	96 억		479065	N	N	0	N	00	N
106	20240411	160238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-110	5	-2.41	150583615	33676	56.36	4485	4580	4425	5940	3200	4570	4471.54	2.50	0	-5006	4740	4655	4535	4450	4330	4697	4492	97	1370	500	3380	5	1	19320695	862	13.52	0.73	12	0.17	330.00	6072.00	6810	20230426	-34.51	4415	20240408	1.02	5580	-20.07	20240105	4415	1.02	20240408	6810	-34.51	20230426	4415	1.02	20240408	4.05	N	011320	500	96 억		483364	N	N	0	N	00	N
107	20240411	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-110	5	-2.41	136255635	30463	50.98	4485	4580	4425	5940	3200	4570	4472.82	2.50	0	-3967	4740	4655	4535	4450	4330	4697	4492	97	1370	500	3380	5	1	19320695	862	13.52	0.73	12	0.16	330.00	6072.00	6810	20230426	-34.51	4415	20240408	1.02	5580	-20.07	20240105	4415	1.02	20240408	6810	-34.51	20230426	4415	1.02	20240408	4.05	N	011320	500	96 억		483364	N	N	0	N	00	N
108	20240411	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-100	5	-2.19	117390380	26230	43.90	4485	4580	4425	5940	3200	4570	4475.42	2.50	0	-2968	4740	4655	4535	4450	4330	4697	4492	97	1370	500	3380	5	1	19320695	864	13.55	0.74	12	0.14	330.00	6072.00	6810	20230426	-34.36	4415	20240408	1.25	5580	-19.89	20240105	4415	1.25	20240408	6810	-34.36	20230426	4415	1.25	20240408	4.05	N	011320	500	96 억		483364	N	N	0	N	00	N
109	20240411	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-90	5	-1.97	99975650	22342	37.39	4485	4580	4425	5940	3200	4570	4474.79	2.50	0	-1841	4740	4655	4535	4450	4330	4697	4492	97	1370	500	3380	5	1	19320695	866	13.58	0.74	12	0.12	330.00	6072.00	6810	20230426	-34.21	4415	20240408	1.47	5580	-19.71	20240105	4415	1.47	20240408	6810	-34.21	20230426	4415	1.47	20240408	4.05	N	011320	500	96 억		483364	N	N	0	N	00	N
110	20240411	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-100	5	-2.19	84234930	18827	31.51	4485	4580	4425	5940	3200	4570	4474.16	2.50	0	-2110	4740	4655	4535	4450	4330	4697	4492	97	1370	500	3380	5	1	19320695	864	13.55	0.74	12	0.10	330.00	6072.00	6810	20230426	-34.36	4415	20240408	1.25	5580	-19.89	20240105	4415	1.25	20240408	6810	-34.36	20230426	4415	1.25	20240408	4.05	N	011320	500	96 억		483364	N	N	0	N	00	N
111	20240411	110239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-45	5	-0.98	27875610	6192	10.36	4485	4580	4480	5940	3200	4570	4501.88	2.50	0	-520	4740	4655	4535	4450	4330	4697	4492	97	1370	500	3380	5	1	19320695	874	13.71	0.75	12	0.03	330.00	6072.00	6810	20230426	-33.55	4415	20240408	2.49	5580	-18.91	20240105	4415	2.49	20240408	6810	-33.55	20230426	4415	2.49	20240408	4.05	N	011320	500	96 억		483364	N	N	0	N	00	N
112	20240411	100241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-45	5	-0.98	20595750	4577	7.66	4485	4580	4480	5940	3200	4570	4499.84	2.50	0	-26	4740	4655	4535	4450	4330	4697	4492	97	1370	500	3380	5	1	19320695	874	13.71	0.75	12	0.02	330.00	6072.00	6810	20230426	-33.55	4415	20240408	2.49	5580	-18.91	20240105	4415	2.49	20240408	6810	-33.55	20230426	4415	2.49	20240408	4.05	N	011320	500	96 억		483364	N	N	0	N	00	N
113	20240411	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-90	5	-1.97	4649475	1037	1.74	4485	4485	4480	5940	3200	4570	4483.58	2.50	0	-72	4740	4655	4535	4450	4330	4697	4492	97	1370	500	3380	5	1	19320695	866	13.58	0.74	12	0.01	330.00	6072.00	6810	20230426	-34.21	4415	20240408	1.47	5580	-19.71	20240105	4415	1.47	20240408	6810	-34.21	20230426	4415	1.47	20240408	4.05	N	011320	500	96 억		483364	N	N	0	N	00	N
114	20240409	160236	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4570	125	2	2.81	268467830	59471	58.70	4415	4620	4415	5770	3115	4445	4514.14	2.51	0	-1277	4698	4571	4493	4366	4288	4532	4327	97	1325	500	3280	5	1	19320695	883	13.85	0.75	12	0.31	330.00	6072.00	6810	20230426	-32.89	4415	20240409	3.51	5580	-18.10	20240105	4415	3.51	20240409	6810	-32.89	20230426	4415	3.51	20240409	4.07	N	011320	500	96 억		484996	N	N	0	N	00	N
115	20240409	150238	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4540	95	2	2.14	244272780	54198	53.50	4415	4600	4415	5770	3115	4445	4507.04	2.51	0	1026	4698	4571	4493	4366	4288	4532	4327	97	1325	500	3280	5	1	19320695	877	13.76	0.75	12	0.28	330.00	6072.00	6810	20230426	-33.33	4415	20240409	2.83	5580	-18.64	20240105	4415	2.83	20240409	6810	-33.33	20230426	4415	2.83	20240409	4.07	N	011320	500	96 억		484996	N	N	0	N	00	N
116	20240409	140240	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4515	70	2	1.57	164180360	36634	36.16	4415	4520	4415	5770	3115	4445	4481.64	2.51	0	4768	4698	4571	4493	4366	4288	4532	4327	97	1325	500	3280	5	1	19320695	872	13.68	0.74	12	0.19	330.00	6072.00	6810	20230426	-33.70	4415	20240409	2.27	5580	-19.09	20240105	4415	2.27	20240409	6810	-33.70	20230426	4415	2.27	20240409	4.07	N	011320	500	96 억		484996	N	N	0	N	00	N
117	20240409	130237	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4465	20	2	0.45	153205365	34193	33.75	4415	4520	4415	5770	3115	4445	4480.61	2.51	0	4191	4698	4571	4493	4366	4288	4532	4327	97	1325	500	3280	5	1	19320695	863	13.53	0.74	12	0.18	330.00	6072.00	6810	20230426	-34.43	4415	20240409	1.13	5580	-19.98	20240105	4415	1.13	20240409	6810	-34.43	20230426	4415	1.13	20240409	4.07	N	011320	500	96 억		484996	N	N	0	N	00	N
118	20240409	120238	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4495	50	2	1.12	131546135	29368	28.99	4415	4520	4415	5770	3115	4445	4479.23	2.51	0	4168	4698	4571	4493	4366	4288	4532	4327	97	1325	500	3280	5	1	19320695	868	13.62	0.74	12	0.15	330.00	6072.00	6810	20230426	-33.99	4415	20240409	1.81	5580	-19.44	20240105	4415	1.81	20240409	6810	-33.99	20230426	4415	1.81	20240409	4.07	N	011320	500	96 억		484996	N	N	0	N	00	N
119	20240409	110239	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4480	35	2	0.79	80416765	17926	17.69	4415	4520	4415	5770	3115	4445	4486.04	2.51	0	4630	4698	4571	4493	4366	4288	4532	4327	97	1325	500	3280	5	1	19320695	866	13.58	0.74	12	0.09	330.00	6072.00	6810	20230426	-34.21	4415	20240409	1.47	5580	-19.71	20240105	4415	1.47	20240409	6810	-34.21	20230426	4415	1.47	20240409	4.07	N	011320	500	96 억		484996	N	N	0	N	00	N
120	20240409	100236	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4520	75	2	1.69	59092840	13175	13.01	4415	4520	4415	5770	3115	4445	4485.23	2.51	0	4485	4698	4571	4493	4366	4288	4532	4327	97	1325	500	3280	5	1	19320695	873	13.70	0.74	12	0.07	330.00	6072.00	6810	20230426	-33.63	4415	20240409	2.38	5580	-19.00	20240105	4415	2.38	20240409	6810	-33.63	20230426	4415	2.38	20240409	4.07	N	011320	500	96 억		484996	N	N	0	N	00	N
121	20240409	090240	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4445	0	3	0.00	9031135	2045	2.02	4415	4445	4415	5770	3115	4445	4416.20	2.51	0	222	4698	4571	4493	4366	4288	4532	4327	97	1325	500	3280	5	1	19320695	859	13.47	0.73	12	0.01	330.00	6072.00	6810	20230426	-34.73	4415	20240409	0.68	5580	-20.34	20240105	4415	0.68	20240409	6810	-34.73	20230426	4415	0.68	20240409	4.07	N	011320	500	96 억		484996	N	N	0	N	00	N
122	20240408	160237	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4445	-155	5	-3.37	452697770	101078	133.23	4600	4620	4415	5980	3220	4600	4478.76	2.65	0	-26522	4783	4691	4608	4516	4433	4650	4475	97	1380	500	3400	5	1	19320695	859	13.47	0.73	12	0.52	330.00	6072.00	6810	20230426	-34.73	4415	20240408	0.68	5580	-20.34	20240105	4415	0.68	20240408	6810	-34.73	20230426	4415	0.68	20240408	4.10	N	011320	500	96 억		511520	N	N	0	N	00	N
123	20240408	150238	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4435	-165	5	-3.59	428260885	95571	125.97	4600	4620	4415	5980	3220	4600	4481.08	2.65	0	-24152	4783	4691	4608	4516	4433	4650	4475	97	1380	500	3400	5	1	19320695	857	13.44	0.73	12	0.49	330.00	6072.00	6810	20230426	-34.88	4415	20240408	0.45	5580	-20.52	20240105	4415	0.45	20240408	6810	-34.88	20230426	4415	0.45	20240408	4.10	N	011320	500	96 억		511520	N	N	0	N	00	N
124	20240408	140238	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4430	-170	5	-3.70	359525235	80068	105.53	4600	4620	4430	5980	3220	4600	4490.25	2.65	0	-21125	4783	4691	4608	4516	4433	4650	4475	97	1380	500	3400	5	1	19320695	856	13.42	0.73	12	0.41	330.00	6072.00	6810	20230426	-34.95	4430	20240408	0.00	5580	-20.61	20240105	4430	0.00	20240408	6810	-34.95	20230426	4430	0.00	20240408	4.10	N	011320	500	96 억		511520	N	N	0	N	00	N
125	20240408	130238	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4460	-140	5	-3.04	257091090	57042	75.18	4600	4620	4455	5980	3220	4600	4507.05	2.65	0	-13006	4783	4691	4608	4516	4433	4650	4475	97	1380	500	3400	5	1	19320695	862	13.52	0.73	12	0.30	330.00	6072.00	6810	20230426	-34.51	4455	20240408	0.11	5580	-20.07	20240105	4455	0.11	20240408	6810	-34.51	20230426	4455	0.11	20240408	4.10	N	011320	500	96 억		511520	N	N	0	N	00	N
126	20240408	120237	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4460	-140	5	-3.04	214558005	47530	62.65	4600	4620	4455	5980	3220	4600	4514.16	2.65	0	-10857	4783	4691	4608	4516	4433	4650	4475	97	1380	500	3400	5	1	19320695	862	13.52	0.73	12	0.25	330.00	6072.00	6810	20230426	-34.51	4455	20240408	0.11	5580	-20.07	20240105	4455	0.11	20240408	6810	-34.51	20230426	4455	0.11	20240408	4.10	N	011320	500	96 억		511520	N	N	0	N	00	N
127	20240408	110239	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4500	-100	5	-2.17	151519245	33456	44.10	4600	4620	4490	5980	3220	4600	4528.91	2.65	0	-8290	4783	4691	4608	4516	4433	4650	4475	97	1380	500	3400	5	1	19320695	869	13.64	0.74	12	0.17	330.00	6072.00	6810	20230426	-33.92	4490	20240408	0.22	5580	-19.35	20240105	4490	0.22	20240408	6810	-33.92	20230426	4490	0.22	20240408	4.10	N	011320	500	96 억		511520	N	N	0	N	00	N
128	20240408	100236	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4530	-70	5	-1.52	61731740	13556	17.87	4600	4620	4525	5980	3220	4600	4553.83	2.65	0	-3974	4783	4691	4608	4516	4433	4650	4475	97	1380	500	3400	5	1	19320695	875	13.73	0.75	12	0.07	330.00	6072.00	6810	20230426	-33.48	4525	20240408	0.11	5580	-18.82	20240105	4525	0.11	20240408	6810	-33.48	20230426	4525	0.11	20240408	4.10	N	011320	500	96 억		511520	N	N	0	N	00	N
129	20240408	090238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-20	5	-0.43	5168275	1124	1.48	4600	4600	4580	5980	3220	4600	4598.11	2.65	0	28	4783	4691	4608	4516	4433	4650	4475	97	1380	500	3400	5	1	19320695	885	13.88	0.75	12	0.01	330.00	6072.00	6810	20230426	-32.75	4525	20240405	1.22	5580	-17.92	20240105	4525	1.22	20240405	6810	-32.75	20230426	4525	1.22	20240405	4.10	N	011320	500	96 억		511520	N	N	0	N	00	N
130	20240405	160237	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4600	-75	5	-1.60	348856220	75592	168.55	4675	4700	4525	6070	3275	4675	4614.99	2.70	0	-10000	4835	4755	4705	4625	4575	4730	4600	97	1395	500	3450	5	1	19320695	889	13.94	0.76	12	0.39	330.00	6072.00	6810	20230426	-32.45	4525	20240405	1.66	5580	-17.56	20240105	4525	1.66	20240405	6810	-32.45	20230426	4525	1.66	20240405	4.07	N	011320	500	96 억		521238	N	N	0	N	00	N
131	20240405	150236	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4590	-85	5	-1.82	340422015	73750	164.44	4675	4700	4525	6070	3275	4675	4615.89	2.70	0	-9545	4835	4755	4705	4625	4575	4730	4600	97	1395	500	3450	5	1	19320695	887	13.91	0.76	12	0.38	330.00	6072.00	6810	20230426	-32.60	4525	20240405	1.44	5580	-17.74	20240105	4525	1.44	20240405	6810	-32.60	20230426	4525	1.44	20240405	4.07	N	011320	500	96 억		521238	N	N	0	N	00	N
132	20240405	140237	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4570	-105	5	-2.25	310008845	67090	149.59	4675	4700	4525	6070	3275	4675	4620.79	2.70	0	-7337	4835	4755	4705	4625	4575	4730	4600	97	1395	500	3450	5	1	19320695	883	13.85	0.75	12	0.35	330.00	6072.00	6810	20230426	-32.89	4525	20240405	0.99	5580	-18.10	20240105	4525	0.99	20240405	6810	-32.89	20230426	4525	0.99	20240405	4.07	N	011320	500	96 억		521238	N	N	0	N	00	N
133	20240405	130235	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4625	-50	5	-1.07	192274625	41437	92.39	4675	4700	4615	6070	3275	4675	4640.17	2.70	0	-5802	4835	4755	4705	4625	4575	4730	4600	97	1395	500	3450	5	1	19320695	894	14.02	0.76	12	0.21	330.00	6072.00	6810	20230426	-32.09	4615	20240405	0.22	5580	-17.11	20240105	4615	0.22	20240405	6810	-32.09	20230426	4615	0.22	20240405	4.07	N	011320	500	96 억		521238	N	N	0	N	00	N
134	20240405	120236	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4680	5	2	0.11	141496775	30459	67.92	4675	4700	4620	6070	3275	4675	4645.48	2.70	0	-5416	4835	4755	4705	4625	4575	4730	4600	97	1395	500	3450	5	1	19320695	904	14.18	0.77	12	0.16	330.00	6072.00	6810	20230426	-31.28	4620	20240405	1.30	5580	-16.13	20240105	4620	1.30	20240405	6810	-31.28	20230426	4620	1.30	20240405	4.07	N	011320	500	96 억		521238	N	N	0	N	00	N
135	20240405	110238	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4625	-50	5	-1.07	100697255	21650	48.27	4675	4700	4625	6070	3275	4675	4651.14	2.70	0	-3276	4835	4755	4705	4625	4575	4730	4600	97	1395	500	3450	5	1	19320695	894	14.02	0.76	12	0.11	330.00	6072.00	6810	20230426	-32.09	4625	20240405	0.00	5580	-17.11	20240105	4625	0.00	20240405	6810	-32.09	20230426	4625	0.00	20240405	4.07	N	011320	500	96 억		521238	N	N	0	N	00	N
136	20240405	100222	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4690	15	2	0.32	37225200	7972	17.78	4675	4700	4650	6070	3275	4675	4669.49	2.70	0	-954	4835	4755	4705	4625	4575	4730	4600	97	1395	500	3450	5	1	19320695	906	14.21	0.77	12	0.04	330.00	6072.00	6810	20230426	-31.13	4650	20240405	0.86	5580	-15.95	20240105	4650	0.86	20240405	6810	-31.13	20230426	4650	0.86	20240405	4.07	N	011320	500	96 억		521238	N	N	0	N	00	N
137	20240405	090236	55	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	50	N	4670	-5	5	-0.11	8510375	1826	4.07	4675	4675	4650	6070	3275	4675	4660.67	2.70	0	-2	4835	4755	4705	4625	4575	4730	4600	97	1395	500	3450	5	1	19320695	902	14.15	0.77	12	0.01	330.00	6072.00	6810	20230426	-31.42	4650	20240405	0.43	5580	-16.31	20240105	4650	0.43	20240405	6810	-31.42	20230426	4650	0.43	20240405	4.07	N	011320	500	96 억		521238	N	N	0	N	00	N
138	20240404	160234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4675	-50	5	-1.06	207962725	44318	150.19	4725	4785	4655	6140	3310	4725	4692.51	2.73	0	-5396	4765	4745	4735	4715	4705	4740	4710	97	1415	500	3490	5	1	19320695	903	14.17	0.77	12	0.23	330.00	6072.00	6810	20230426	-31.35	4650	20231006	0.54	5580	-16.22	20240105	4655	0.43	20240404	6810	-31.35	20230426	4650	0.54	20231006	4.08	N	011320	500	96 억		526508	N	N	0	N	00	N
139	20240404	150234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4675	-50	5	-1.06	198617585	42316	143.41	4725	4785	4655	6140	3310	4725	4693.68	2.73	0	-4622	4765	4745	4735	4715	4705	4740	4710	97	1415	500	3490	5	1	19320695	903	14.17	0.77	12	0.22	330.00	6072.00	6810	20230426	-31.35	4650	20231006	0.54	5580	-16.22	20240105	4655	0.43	20240404	6810	-31.35	20230426	4650	0.54	20231006	4.08	N	011320	500	96 억		526508	N	N	0	N	00	N
140	20240404	140234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4675	-50	5	-1.06	173577125	36949	125.22	4725	4785	4655	6140	3310	4725	4697.75	2.73	0	-3564	4765	4745	4735	4715	4705	4740	4710	97	1415	500	3490	5	1	19320695	903	14.17	0.77	12	0.19	330.00	6072.00	6810	20230426	-31.35	4650	20231006	0.54	5580	-16.22	20240105	4655	0.43	20240404	6810	-31.35	20230426	4650	0.54	20231006	4.08	N	011320	500	96 억		526508	N	N	0	N	00	N
141	20240404	130233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4680	-45	5	-0.95	141062205	29981	101.61	4725	4785	4655	6140	3310	4725	4705.05	2.73	0	-2664	4765	4745	4735	4715	4705	4740	4710	97	1415	500	3490	5	1	19320695	904	14.18	0.77	12	0.16	330.00	6072.00	6810	20230426	-31.28	4650	20231006	0.65	5580	-16.13	20240105	4655	0.54	20240404	6810	-31.28	20230426	4650	0.65	20231006	4.08	N	011320	500	96 억		526508	N	N	0	N	00	N
142	20240404	120234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4665	-60	5	-1.27	131833920	28005	94.91	4725	4785	4655	6140	3310	4725	4707.51	2.73	0	-1353	4765	4745	4735	4715	4705	4740	4710	97	1415	500	3490	5	1	19320695	901	14.14	0.77	12	0.14	330.00	6072.00	6810	20230426	-31.50	4650	20231006	0.32	5580	-16.40	20240105	4655	0.21	20240404	6810	-31.50	20230426	4650	0.32	20231006	4.08	N	011320	500	96 억		526508	N	N	0	N	00	N
143	20240404	110234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4730	5	2	0.11	44219750	9341	31.66	4725	4785	4720	6140	3310	4725	4733.94	2.73	0	673	4765	4745	4735	4715	4705	4740	4710	97	1415	500	3490	5	1	19320695	914	14.33	0.78	12	0.05	330.00	6072.00	6810	20230426	-30.54	4650	20231006	1.72	5580	-15.23	20240105	4705	0.53	20240313	6810	-30.54	20230426	4650	1.72	20231006	4.08	N	011320	500	96 억		526508	N	N	0	N	00	N
144	20240404	100233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4760	35	2	0.74	39746660	8395	28.45	4725	4785	4720	6140	3310	4725	4734.56	2.73	0	1027	4765	4745	4735	4715	4705	4740	4710	97	1415	500	3490	5	1	19320695	920	14.42	0.78	12	0.04	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.08	N	011320	500	96 억		526508	N	N	0	N	00	N
145	20240404	090234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4720	-5	5	-0.11	9209120	1950	6.61	4725	4725	4720	6140	3310	4725	4722.63	2.73	0	-91	4765	4745	4735	4715	4705	4740	4710	97	1415	500	3490	5	1	19320695	912	14.30	0.78	12	0.01	330.00	6072.00	6810	20230426	-30.69	4650	20231006	1.51	5580	-15.41	20240105	4705	0.32	20240313	6810	-30.69	20230426	4650	1.51	20231006	4.08	N	011320	500	96 억		526508	N	N	0	N	00	N
146	20240403	160235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4725	-25	5	-0.53	135358200	28574	71.38	4750	4755	4725	6170	3325	4750	4737.11	2.77	0	-8331	4816	4782	4766	4732	4716	4775	4725	97	1420	500	3510	5	1	19320695	913	14.32	0.78	12	0.15	330.00	6072.00	6810	20230426	-30.62	4650	20231006	1.61	5580	-15.32	20240105	4705	0.43	20240313	6810	-30.62	20230426	4650	1.61	20231006	4.04	N	011320	500	96 억		534839	N	N	0	N	00	N
147	20240403	150233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4730	-20	5	-0.42	121091080	25557	63.84	4750	4755	4725	6170	3325	4750	4738.08	2.77	0	-7157	4816	4782	4766	4732	4716	4775	4725	97	1420	500	3510	5	1	19320695	914	14.33	0.78	12	0.13	330.00	6072.00	6810	20230426	-30.54	4650	20231006	1.72	5580	-15.23	20240105	4705	0.53	20240313	6810	-30.54	20230426	4650	1.72	20231006	4.04	N	011320	500	96 억		534839	N	N	0	N	00	N
148	20240403	140232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4735	-15	5	-0.32	102238155	21573	53.89	4750	4755	4725	6170	3325	4750	4739.17	2.77	0	-5116	4816	4782	4766	4732	4716	4775	4725	97	1420	500	3510	5	1	19320695	915	14.35	0.78	12	0.11	330.00	6072.00	6810	20230426	-30.47	4650	20231006	1.83	5580	-15.14	20240105	4705	0.64	20240313	6810	-30.47	20230426	4650	1.83	20231006	4.04	N	011320	500	96 억		534839	N	N	0	N	00	N
149	20240403	130231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4730	-20	5	-0.42	88807875	18739	46.81	4750	4755	4725	6170	3325	4750	4739.20	2.77	0	-4366	4816	4782	4766	4732	4716	4775	4725	97	1420	500	3510	5	1	19320695	914	14.33	0.78	12	0.10	330.00	6072.00	6810	20230426	-30.54	4650	20231006	1.72	5580	-15.23	20240105	4705	0.53	20240313	6810	-30.54	20230426	4650	1.72	20231006	4.04	N	011320	500	96 억		534839	N	N	0	N	00	N
150	20240403	120233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4730	-20	5	-0.42	83329735	17581	43.92	4750	4755	4725	6170	3325	4750	4739.76	2.77	0	-4025	4816	4782	4766	4732	4716	4775	4725	97	1420	500	3510	5	1	19320695	914	14.33	0.78	12	0.09	330.00	6072.00	6810	20230426	-30.54	4650	20231006	1.72	5580	-15.23	20240105	4705	0.53	20240313	6810	-30.54	20230426	4650	1.72	20231006	4.04	N	011320	500	96 억		534839	N	N	0	N	00	N
151	20240403	110233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4730	-20	5	-0.42	71323770	15049	37.59	4750	4755	4725	6170	3325	4750	4739.44	2.77	0	-2479	4816	4782	4766	4732	4716	4775	4725	97	1420	500	3510	5	1	19320695	914	14.33	0.78	12	0.08	330.00	6072.00	6810	20230426	-30.54	4650	20231006	1.72	5580	-15.23	20240105	4705	0.53	20240313	6810	-30.54	20230426	4650	1.72	20231006	4.04	N	011320	500	96 억		534839	N	N	0	N	00	N
152	20240403	100232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4740	-10	5	-0.21	48031895	10128	25.30	4750	4755	4735	6170	3325	4750	4742.49	2.77	0	-1537	4816	4782	4766	4732	4716	4775	4725	97	1420	500	3510	5	1	19320695	916	14.36	0.78	12	0.05	330.00	6072.00	6810	20230426	-30.40	4650	20231006	1.94	5580	-15.05	20240105	4705	0.74	20240313	6810	-30.40	20230426	4650	1.94	20231006	4.04	N	011320	500	96 억		534839	N	N	0	N	00	N
153	20240403	090233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4755	5	2	0.11	2262130	476	1.19	4750	4755	4750	6170	3325	4750	4752.37	2.77	0	167	4816	4782	4766	4732	4716	4775	4725	97	1420	500	3510	5	1	19320695	919	14.41	0.78	12	0.00	330.00	6072.00	6810	20230426	-30.18	4650	20231006	2.26	5580	-14.78	20240105	4705	1.06	20240313	6810	-30.18	20230426	4650	2.26	20231006	4.04	N	011320	500	96 억		534839	N	N	0	N	00	N
154	20240402	160228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4750	-50	5	-1.04	189845630	39863	116.37	4785	4800	4750	6240	3360	4800	4762.45	2.89	0	-23568	4843	4821	4798	4776	4753	4832	4787	97	1440	500	3550	5	1	19320695	918	14.39	0.78	12	0.21	330.00	6072.00	6810	20230426	-30.25	4650	20231006	2.15	5580	-14.87	20240105	4705	0.96	20240313	6810	-30.25	20230426	4650	2.15	20231006	4.05	N	011320	500	96 억		558407	N	N	0	N	00	N
155	20240402	150233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4760	-40	5	-0.83	167220040	35104	102.48	4785	4800	4750	6240	3360	4800	4763.56	2.89	0	-22512	4843	4821	4798	4776	4753	4832	4787	97	1440	500	3550	5	1	19320695	920	14.42	0.78	12	0.18	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.05	N	011320	500	96 억		558407	N	N	0	N	00	N
156	20240402	140234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4765	-35	5	-0.73	148574340	31185	91.04	4785	4800	4750	6240	3360	4800	4764.29	2.89	0	-20384	4843	4821	4798	4776	4753	4832	4787	97	1440	500	3550	5	1	19320695	921	14.44	0.78	12	0.16	330.00	6072.00	6810	20230426	-30.03	4650	20231006	2.47	5580	-14.61	20240105	4705	1.28	20240313	6810	-30.03	20230426	4650	2.47	20231006	4.05	N	011320	500	96 억		558407	N	N	0	N	00	N
157	20240402	130230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4755	-45	5	-0.94	123601560	25932	75.70	4785	4800	4750	6240	3360	4800	4766.37	2.89	0	-17886	4843	4821	4798	4776	4753	4832	4787	97	1440	500	3550	5	1	19320695	919	14.41	0.78	12	0.13	330.00	6072.00	6810	20230426	-30.18	4650	20231006	2.26	5580	-14.78	20240105	4705	1.06	20240313	6810	-30.18	20230426	4650	2.26	20231006	4.05	N	011320	500	96 억		558407	N	N	0	N	00	N
158	20240402	120230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4755	-45	5	-0.94	103332940	21670	63.26	4785	4800	4750	6240	3360	4800	4768.48	2.89	0	-15029	4843	4821	4798	4776	4753	4832	4787	97	1440	500	3550	5	1	19320695	919	14.41	0.78	12	0.11	330.00	6072.00	6810	20230426	-30.18	4650	20231006	2.26	5580	-14.78	20240105	4705	1.06	20240313	6810	-30.18	20230426	4650	2.26	20231006	4.05	N	011320	500	96 억		558407	N	N	0	N	00	N
159	20240402	110230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4765	-35	5	-0.73	86110680	18052	52.70	4785	4800	4750	6240	3360	4800	4770.15	2.89	0	-13018	4843	4821	4798	4776	4753	4832	4787	97	1440	500	3550	5	1	19320695	921	14.44	0.78	12	0.09	330.00	6072.00	6810	20230426	-30.03	4650	20231006	2.47	5580	-14.61	20240105	4705	1.28	20240313	6810	-30.03	20230426	4650	2.47	20231006	4.05	N	011320	500	96 억		558407	N	N	0	N	00	N
160	20240402	100230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4775	-25	5	-0.52	39310580	8226	24.01	4785	4800	4760	6240	3360	4800	4778.82	2.89	0	-4814	4843	4821	4798	4776	4753	4832	4787	97	1440	500	3550	5	1	19320695	923	14.47	0.79	12	0.04	330.00	6072.00	6810	20230426	-29.88	4650	20231006	2.69	5580	-14.43	20240105	4705	1.49	20240313	6810	-29.88	20230426	4650	2.69	20231006	4.05	N	011320	500	96 억		558407	N	N	0	N	00	N
161	20240402	090229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4800	0	3	0.00	2531280	529	1.54	4785	4800	4785	6240	3360	4800	4785.03	2.89	0	-93	4843	4821	4798	4776	4753	4832	4787	97	1440	500	3550	5	1	19320695	927	14.55	0.79	12	0.00	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.05	N	011320	500	96 억		558407	N	N	0	N	00	N
162	20240401	160229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4800	-5	5	-0.10	161832945	33733	139.98	4775	4820	4775	6240	3365	4805	4797.47	2.90	0	445	4851	4827	4806	4782	4761	4817	4772	97	1435	500	3550	5	1	19320695	927	14.55	0.79	12	0.17	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.05	N	011320	500	96 억		560838	N	N	0	N	00	N
163	20240401	150229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4800	-5	5	-0.10	134656470	28072	116.49	4775	4820	4775	6240	3365	4805	4796.82	2.90	0	539	4851	4827	4806	4782	4761	4817	4772	97	1435	500	3550	5	1	19320695	927	14.55	0.79	12	0.15	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.05	N	011320	500	96 억		560838	N	N	0	N	00	N
164	20240401	140229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	5	2	0.10	97028665	20233	83.96	4775	4820	4775	6240	3365	4805	4795.56	2.90	0	1007	4851	4827	4806	4782	4761	4817	4772	97	1435	500	3550	5	1	19320695	929	14.58	0.79	12	0.10	330.00	6072.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	4.05	N	011320	500	96 억		560838	N	N	0	N	00	N
165	20240401	130229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	10	2	0.21	76121365	15878	65.89	4775	4820	4775	6240	3365	4805	4794.14	2.90	0	-444	4851	4827	4806	4782	4761	4817	4772	97	1435	500	3550	5	1	19320695	930	14.59	0.79	12	0.08	330.00	6072.00	6810	20230426	-29.30	4650	20231006	3.55	5580	-13.71	20240105	4705	2.34	20240313	6810	-29.30	20230426	4650	3.55	20231006	4.05	N	011320	500	96 억		560838	N	N	0	N	00	N
166	20240401	120231	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	5	2	0.10	66866330	13954	57.91	4775	4820	4775	6240	3365	4805	4791.91	2.90	0	226	4851	4827	4806	4782	4761	4817	4772	97	1435	500	3550	5	1	19320695	929	14.58	0.79	12	0.07	330.00	6072.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	4.05	N	011320	500	96 억		560838	N	N	0	N	00	N
167	20240401	110230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4795	-10	5	-0.21	55524920	11592	48.10	4775	4820	4775	6240	3365	4805	4789.93	2.90	0	384	4851	4827	4806	4782	4761	4817	4772	97	1435	500	3550	5	1	19320695	926	14.53	0.79	12	0.06	330.00	6072.00	6810	20230426	-29.59	4650	20231006	3.12	5580	-14.07	20240105	4705	1.91	20240313	6810	-29.59	20230426	4650	3.12	20231006	4.05	N	011320	500	96 억		560838	N	N	0	N	00	N
168	20240401	100227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4805	0	3	0.00	35507295	7421	30.80	4775	4820	4775	6240	3365	4805	4784.70	2.90	0	747	4851	4827	4806	4782	4761	4817	4772	97	1435	500	3550	5	1	19320695	928	14.56	0.79	12	0.04	330.00	6072.00	6810	20230426	-29.44	4650	20231006	3.33	5580	-13.89	20240105	4705	2.13	20240313	6810	-29.44	20230426	4650	3.33	20231006	4.05	N	011320	500	96 억		560838	N	N	0	N	00	N
169	20240401	090228	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4775	-30	5	-0.62	6465350	1354	5.62	4775	4775	4775	6240	3365	4805	4775.00	2.90	0	-198	4851	4827	4806	4782	4761	4817	4772	97	1435	500	3550	5	1	19320695	923	14.47	0.79	12	0.01	330.00	6072.00	6810	20230426	-29.88	4650	20231006	2.69	5580	-14.43	20240105	4705	1.49	20240313	6810	-29.88	20230426	4650	2.69	20231006	4.05	N	011320	500	96 억		560838	N	N	0	N	00	N