KissMeData/053060/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	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-35	5	-2.49	201328326	145262	115.82	1401	1405	1370	1826	984	1405	1385.76	1.34	0	-10895	1432	1418	1409	1395	1386	1414	1391	88	421	500	980	1	1	17657419	242	2.47	0.65	12	0.82	555.00	2120.00	2900	20230706	-52.76	1330	20240419	3.01	1996	-31.36	20240220	1330	3.01	20240419	2900	-52.76	20230706	1330	3.01	20240419	1.42	N	053060	500	88 억		237410	N	N	0	N	00	N
3	20240430	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1381	-24	5	-1.71	167196437	120353	95.96	1401	1405	1373	1826	984	1405	1388.95	1.34	0	-8541	1432	1418	1409	1395	1386	1414	1391	88	421	500	980	1	1	17657419	244	2.49	0.65	12	0.68	555.00	2120.00	2900	20230706	-52.38	1330	20240419	3.83	1996	-30.81	20240220	1330	3.83	20240419	2900	-52.38	20230706	1330	3.83	20240419	1.42	N	053060	500	88 억		237410	N	N	0	N	00	N
4	20240430	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	-25	5	-1.78	148939845	107093	85.39	1401	1405	1380	1826	984	1405	1390.48	1.34	0	-8693	1432	1418	1409	1395	1386	1414	1391	88	421	500	980	1	1	17657419	244	2.49	0.65	12	0.61	555.00	2120.00	2900	20230706	-52.41	1330	20240419	3.76	1996	-30.86	20240220	1330	3.76	20240419	2900	-52.41	20230706	1330	3.76	20240419	1.42	N	053060	500	88 억		237410	N	N	0	N	00	N
5	20240430	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	-23	5	-1.64	115709310	83029	66.20	1401	1405	1381	1826	984	1405	1393.32	1.34	0	-10010	1432	1418	1409	1395	1386	1414	1391	88	421	500	980	1	1	17657419	244	2.49	0.65	12	0.47	555.00	2120.00	2900	20230706	-52.34	1330	20240419	3.91	1996	-30.76	20240220	1330	3.91	20240419	2900	-52.34	20230706	1330	3.91	20240419	1.42	N	053060	500	88 억		237410	N	N	0	N	00	N
6	20240430	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	-21	5	-1.49	98467227	70566	56.27	1401	1405	1384	1826	984	1405	1395.11	1.34	0	-5823	1432	1418	1409	1395	1386	1414	1391	88	421	500	980	1	1	17657419	244	2.49	0.65	12	0.40	555.00	2120.00	2900	20230706	-52.28	1330	20240419	4.06	1996	-30.66	20240220	1330	4.06	20240419	2900	-52.28	20230706	1330	4.06	20240419	1.42	N	053060	500	88 억		237410	N	N	0	N	00	N
7	20240430	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	-12	5	-0.85	86929003	62245	49.63	1401	1405	1384	1826	984	1405	1396.28	1.34	0	-4212	1432	1418	1409	1395	1386	1414	1391	88	421	500	980	1	1	17657419	246	2.51	0.66	12	0.35	555.00	2120.00	2900	20230706	-51.97	1330	20240419	4.74	1996	-30.21	20240220	1330	4.74	20240419	2900	-51.97	20230706	1330	4.74	20240419	1.42	N	053060	500	88 억		237410	N	N	0	N	00	N
8	20240430	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	-3	5	-0.21	45103758	32154	25.64	1401	1405	1398	1826	984	1405	1402.59	1.34	0	3941	1432	1418	1409	1395	1386	1414	1391	88	421	500	980	1	1	17657419	248	2.53	0.66	12	0.18	555.00	2120.00	2900	20230706	-51.66	1330	20240419	5.41	1996	-29.76	20240220	1330	5.41	20240419	2900	-51.66	20230706	1330	5.41	20240419	1.42	N	053060	500	88 억		237410	N	N	0	N	00	N
9	20240430	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	-1	5	-0.07	17930699	12777	10.19	1401	1405	1401	1826	984	1405	1403.05	1.34	0	2442	1432	1418	1409	1395	1386	1414	1391	88	421	500	980	1	1	17657419	248	2.53	0.66	12	0.07	555.00	2120.00	2900	20230706	-51.59	1330	20240419	5.56	1996	-29.66	20240220	1330	5.56	20240419	2900	-51.59	20230706	1330	5.56	20240419	1.42	N	053060	500	88 억		237410	N	N	0	N	00	N
10	20240429	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	-12	5	-0.85	176979293	125166	83.45	1417	1423	1400	1842	992	1417	1414.04	1.35	0	-4911	1436	1426	1413	1403	1390	1420	1397	88	425	500	990	1	1	17657419	248	2.53	0.66	12	0.71	555.00	2120.00	2900	20230706	-51.55	1330	20240419	5.64	1996	-29.61	20240220	1330	5.64	20240419	2900	-51.55	20230706	1330	5.64	20240419	1.43	N	053060	500	88 억		238368	N	N	0	N	00	N
11	20240429	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1408	-9	5	-0.64	165310029	116871	77.92	1417	1423	1400	1842	992	1417	1414.44	1.35	0	-4379	1436	1426	1413	1403	1390	1420	1397	88	425	500	990	1	1	17657419	249	2.54	0.66	12	0.66	555.00	2120.00	2900	20230706	-51.45	1330	20240419	5.86	1996	-29.46	20240220	1330	5.86	20240419	2900	-51.45	20230706	1330	5.86	20240419	1.43	N	053060	500	88 억		238368	N	N	0	N	00	N
12	20240429	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	-7	5	-0.49	137322211	96948	64.63	1417	1423	1410	1842	992	1417	1416.45	1.35	0	-1520	1436	1426	1413	1403	1390	1420	1397	88	425	500	990	1	1	17657419	249	2.54	0.67	12	0.55	555.00	2120.00	2900	20230706	-51.38	1330	20240419	6.02	1996	-29.36	20240220	1330	6.02	20240419	2900	-51.38	20230706	1330	6.02	20240419	1.43	N	053060	500	88 억		238368	N	N	0	N	00	N
13	20240429	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	0	3	0.00	122242793	86274	57.52	1417	1423	1411	1842	992	1417	1416.91	1.35	0	337	1436	1426	1413	1403	1390	1420	1397	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.49	555.00	2120.00	2900	20230706	-51.14	1330	20240419	6.54	1996	-29.01	20240220	1330	6.54	20240419	2900	-51.14	20230706	1330	6.54	20240419	1.43	N	053060	500	88 억		238368	N	N	0	N	00	N
14	20240429	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	4	2	0.28	113929298	80403	53.60	1417	1423	1411	1842	992	1417	1416.98	1.35	0	-759	1436	1426	1413	1403	1390	1420	1397	88	425	500	990	1	1	17657419	251	2.56	0.67	12	0.46	555.00	2120.00	2900	20230706	-51.00	1330	20240419	6.84	1996	-28.81	20240220	1330	6.84	20240419	2900	-51.00	20230706	1330	6.84	20240419	1.43	N	053060	500	88 억		238368	N	N	0	N	00	N
15	20240429	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	-1	5	-0.07	84381404	59573	39.72	1417	1423	1411	1842	992	1417	1416.43	1.35	0	-1259	1436	1426	1413	1403	1390	1420	1397	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.34	555.00	2120.00	2900	20230706	-51.17	1330	20240419	6.47	1996	-29.06	20240220	1330	6.47	20240419	2900	-51.17	20230706	1330	6.47	20240419	1.43	N	053060	500	88 억		238368	N	N	0	N	00	N
16	20240429	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	0	3	0.00	56206706	39660	26.44	1417	1423	1413	1842	992	1417	1417.22	1.35	0	-118	1436	1426	1413	1403	1390	1420	1397	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.22	555.00	2120.00	2900	20230706	-51.14	1330	20240419	6.54	1996	-29.01	20240220	1330	6.54	20240419	2900	-51.14	20230706	1330	6.54	20240419	1.43	N	053060	500	88 억		238368	N	N	0	N	00	N
17	20240429	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	4	2	0.28	21520478	15171	10.11	1417	1423	1413	1842	992	1417	1418.65	1.35	0	-1871	1436	1426	1413	1403	1390	1420	1397	88	425	500	990	1	1	17657419	251	2.56	0.67	12	0.09	555.00	2120.00	2900	20230706	-51.00	1330	20240419	6.84	1996	-28.81	20240220	1330	6.84	20240419	2900	-51.00	20230706	1330	6.84	20240419	1.43	N	053060	500	88 억		238368	N	N	0	N	00	N
18	20240426	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-7	5	-0.49	211074366	149874	153.77	1423	1423	1400	1851	997	1424	1408.34	1.48	0	-24755	1454	1439	1412	1397	1370	1446	1404	88	427	500	990	1	1	17657419	250	2.55	0.67	12	0.85	555.00	2120.00	2900	20230706	-51.14	1330	20240419	6.54	1996	-29.01	20240220	1330	6.54	20240419	2900	-51.14	20230706	1330	6.54	20240419	1.42	N	053060	500	88 억		261709	N	N	0	N	00	N
19	20240426	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-9	5	-0.63	206142166	146393	150.20	1423	1423	1400	1851	997	1424	1408.14	1.48	0	-23837	1454	1439	1412	1397	1370	1446	1404	88	427	500	990	1	1	17657419	250	2.55	0.67	12	0.83	555.00	2120.00	2900	20230706	-51.21	1330	20240419	6.39	1996	-29.11	20240220	1330	6.39	20240419	2900	-51.21	20230706	1330	6.39	20240419	1.42	N	053060	500	88 억		261709	N	N	0	N	00	N
20	20240426	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	-17	5	-1.19	182199820	129420	132.79	1423	1423	1400	1851	997	1424	1407.82	1.48	0	-20868	1454	1439	1412	1397	1370	1446	1404	88	427	500	990	1	1	17657419	248	2.54	0.66	12	0.73	555.00	2120.00	2900	20230706	-51.48	1330	20240419	5.79	1996	-29.51	20240220	1330	5.79	20240419	2900	-51.48	20230706	1330	5.79	20240419	1.42	N	053060	500	88 억		261709	N	N	0	N	00	N
21	20240426	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-15	5	-1.05	150832048	107073	109.86	1423	1423	1400	1851	997	1424	1408.68	1.48	0	-22816	1454	1439	1412	1397	1370	1446	1404	88	427	500	990	1	1	17657419	249	2.54	0.66	12	0.61	555.00	2120.00	2900	20230706	-51.41	1330	20240419	5.94	1996	-29.41	20240220	1330	5.94	20240419	2900	-51.41	20230706	1330	5.94	20240419	1.42	N	053060	500	88 억		261709	N	N	0	N	00	N
22	20240426	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	-17	5	-1.19	128912278	91454	93.83	1423	1423	1400	1851	997	1424	1409.59	1.48	0	-19463	1454	1439	1412	1397	1370	1446	1404	88	427	500	990	1	1	17657419	248	2.54	0.66	12	0.52	555.00	2120.00	2900	20230706	-51.48	1330	20240419	5.79	1996	-29.51	20240220	1330	5.79	20240419	2900	-51.48	20230706	1330	5.79	20240419	1.42	N	053060	500	88 억		261709	N	N	0	N	00	N
23	20240426	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-7	5	-0.49	94940469	67228	68.98	1423	1423	1402	1851	997	1424	1412.22	1.48	0	-13016	1454	1439	1412	1397	1370	1446	1404	88	427	500	990	1	1	17657419	250	2.55	0.67	12	0.38	555.00	2120.00	2900	20230706	-51.14	1330	20240419	6.54	1996	-29.01	20240220	1330	6.54	20240419	2900	-51.14	20230706	1330	6.54	20240419	1.42	N	053060	500	88 억		261709	N	N	0	N	00	N
24	20240426	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	-6	5	-0.42	73148289	51761	53.11	1423	1423	1402	1851	997	1424	1413.19	1.48	0	-13287	1454	1439	1412	1397	1370	1446	1404	88	427	500	990	1	1	17657419	250	2.55	0.67	12	0.29	555.00	2120.00	2900	20230706	-51.10	1330	20240419	6.62	1996	-28.96	20240220	1330	6.62	20240419	2900	-51.10	20230706	1330	6.62	20240419	1.42	N	053060	500	88 억		261709	N	N	0	N	00	N
25	20240426	090547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-1	5	-0.07	10971810	7715	7.92	1423	1423	1420	1851	997	1424	1422.14	1.48	0	-3445	1454	1439	1412	1397	1370	1446	1404	88	427	500	990	1	1	17657419	251	2.56	0.67	12	0.04	555.00	2120.00	2900	20230706	-50.93	1330	20240419	6.99	1996	-28.71	20240220	1330	6.99	20240419	2900	-50.93	20230706	1330	6.99	20240419	1.42	N	053060	500	88 억		261709	N	N	0	N	00	N
26	20240425	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	35	2	2.52	136796121	97315	81.38	1389	1427	1385	1805	973	1389	1405.70	1.40	0	12060	1417	1402	1383	1368	1349	1410	1376	88	416	500	970	1	1	17657419	251	2.57	0.67	12	0.55	555.00	2120.00	2900	20230706	-50.90	1330	20240419	7.07	1996	-28.66	20240220	1330	7.07	20240419	2900	-50.90	20230706	1330	7.07	20240419	1.36	N	053060	500	88 억		247668	N	N	0	N	00	N
27	20240425	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	36	2	2.59	132339244	94185	78.77	1389	1427	1385	1805	973	1389	1405.10	1.40	0	12327	1417	1402	1383	1368	1349	1410	1376	88	416	500	970	1	1	17657419	252	2.57	0.67	12	0.53	555.00	2120.00	2900	20230706	-50.86	1330	20240419	7.14	1996	-28.61	20240220	1330	7.14	20240419	2900	-50.86	20230706	1330	7.14	20240419	1.36	N	053060	500	88 억		247668	N	N	0	N	00	N
28	20240425	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	32	2	2.30	106105356	75728	63.33	1389	1423	1385	1805	973	1389	1401.14	1.40	0	14533	1417	1402	1383	1368	1349	1410	1376	88	416	500	970	1	1	17657419	251	2.56	0.67	12	0.43	555.00	2120.00	2900	20230706	-51.00	1330	20240419	6.84	1996	-28.81	20240220	1330	6.84	20240419	2900	-51.00	20230706	1330	6.84	20240419	1.36	N	053060	500	88 억		247668	N	N	0	N	00	N
29	20240425	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	30	2	2.16	87719919	62775	52.50	1389	1419	1385	1805	973	1389	1397.37	1.40	0	10870	1417	1402	1383	1368	1349	1410	1376	88	416	500	970	1	1	17657419	251	2.56	0.67	12	0.36	555.00	2120.00	2900	20230706	-51.07	1330	20240419	6.69	1996	-28.91	20240220	1330	6.69	20240419	2900	-51.07	20230706	1330	6.69	20240419	1.36	N	053060	500	88 억		247668	N	N	0	N	00	N
30	20240425	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	11	2	0.79	67115667	48140	40.26	1389	1404	1385	1805	973	1389	1394.18	1.40	0	4030	1417	1402	1383	1368	1349	1410	1376	88	416	500	970	1	1	17657419	247	2.52	0.66	12	0.27	555.00	2120.00	2900	20230706	-51.72	1330	20240419	5.26	1996	-29.86	20240220	1330	5.26	20240419	2900	-51.72	20230706	1330	5.26	20240419	1.36	N	053060	500	88 억		247668	N	N	0	N	00	N
31	20240425	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	4	2	0.29	45270013	32517	27.19	1389	1400	1385	1805	973	1389	1392.20	1.40	0	-939	1417	1402	1383	1368	1349	1410	1376	88	416	500	970	1	1	17657419	246	2.51	0.66	12	0.18	555.00	2120.00	2900	20230706	-51.97	1330	20240419	4.74	1996	-30.21	20240220	1330	4.74	20240419	2900	-51.97	20230706	1330	4.74	20240419	1.36	N	053060	500	88 억		247668	N	N	0	N	00	N
32	20240425	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	6	2	0.43	30461967	21877	18.30	1389	1400	1385	1805	973	1389	1392.42	1.40	0	1274	1417	1402	1383	1368	1349	1410	1376	88	416	500	970	1	1	17657419	246	2.51	0.66	12	0.12	555.00	2120.00	2900	20230706	-51.90	1330	20240419	4.89	1996	-30.11	20240220	1330	4.89	20240419	2900	-51.90	20230706	1330	4.89	20240419	1.36	N	053060	500	88 억		247668	N	N	0	N	00	N
33	20240425	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	-1	5	-0.07	8979621	6466	5.41	1389	1391	1385	1805	973	1389	1388.74	1.40	0	-1947	1417	1402	1383	1368	1349	1410	1376	88	416	500	970	1	1	17657419	245	2.50	0.65	12	0.04	555.00	2120.00	2900	20230706	-52.14	1330	20240419	4.36	1996	-30.46	20240220	1330	4.36	20240419	2900	-52.14	20230706	1330	4.36	20240419	1.36	N	053060	500	88 억		247668	N	N	0	N	00	N
34	20240424	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	26	2	1.91	163407034	118306	145.26	1364	1398	1364	1771	955	1363	1381.21	1.27	0	19468	1381	1371	1363	1353	1345	1377	1359	88	408	500	950	1	1	17657419	245	2.50	0.66	12	0.67	555.00	2120.00	2900	20230706	-52.10	1330	20240419	4.44	1996	-30.41	20240220	1330	4.44	20240419	2900	-52.10	20230706	1330	4.44	20240419	1.36	N	053060	500	88 억		223623	N	N	0	N	00	N
35	20240424	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	26	2	1.91	148806244	107800	132.36	1364	1398	1364	1771	955	1363	1380.44	1.27	0	17349	1381	1371	1363	1353	1345	1377	1359	88	408	500	950	1	1	17657419	245	2.50	0.66	12	0.61	555.00	2120.00	2900	20230706	-52.10	1330	20240419	4.44	1996	-30.41	20240220	1330	4.44	20240419	2900	-52.10	20230706	1330	4.44	20240419	1.36	N	053060	500	88 억		223623	N	N	0	N	00	N
36	20240424	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	26	2	1.91	127472979	92457	113.52	1364	1398	1364	1771	955	1363	1378.78	1.27	0	16073	1381	1371	1363	1353	1345	1377	1359	88	408	500	950	1	1	17657419	245	2.50	0.66	12	0.52	555.00	2120.00	2900	20230706	-52.10	1330	20240419	4.44	1996	-30.41	20240220	1330	4.44	20240419	2900	-52.10	20230706	1330	4.44	20240419	1.36	N	053060	500	88 억		223623	N	N	0	N	00	N
37	20240424	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	24	2	1.76	100910800	73377	90.09	1364	1390	1364	1771	955	1363	1375.29	1.27	0	16503	1381	1371	1363	1353	1345	1377	1359	88	408	500	950	1	1	17657419	245	2.50	0.65	12	0.42	555.00	2120.00	2900	20230706	-52.17	1330	20240419	4.29	1996	-30.51	20240220	1330	4.29	20240419	2900	-52.17	20230706	1330	4.29	20240419	1.36	N	053060	500	88 억		223623	N	N	0	N	00	N
38	20240424	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	10	2	0.73	58822251	42893	52.66	1364	1378	1364	1771	955	1363	1371.43	1.27	0	11981	1381	1371	1363	1353	1345	1377	1359	88	408	500	950	1	1	17657419	242	2.47	0.65	12	0.24	555.00	2120.00	2900	20230706	-52.66	1330	20240419	3.23	1996	-31.21	20240220	1330	3.23	20240419	2900	-52.66	20230706	1330	3.23	20240419	1.36	N	053060	500	88 억		223623	N	N	0	N	00	N
39	20240424	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	12	2	0.88	54179130	39513	48.51	1364	1377	1364	1771	955	1363	1371.24	1.27	0	11789	1381	1371	1363	1353	1345	1377	1359	88	408	500	950	1	1	17657419	243	2.48	0.65	12	0.22	555.00	2120.00	2900	20230706	-52.59	1330	20240419	3.38	1996	-31.11	20240220	1330	3.38	20240419	2900	-52.59	20230706	1330	3.38	20240419	1.36	N	053060	500	88 억		223623	N	N	0	N	00	N
40	20240424	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	7	2	0.51	38969237	28433	34.91	1364	1375	1364	1771	955	1363	1370.64	1.27	0	9332	1381	1371	1363	1353	1345	1377	1359	88	408	500	950	1	1	17657419	242	2.47	0.65	12	0.16	555.00	2120.00	2900	20230706	-52.76	1330	20240419	3.01	1996	-31.36	20240220	1330	3.01	20240419	2900	-52.76	20230706	1330	3.01	20240419	1.36	N	053060	500	88 억		223623	N	N	0	N	00	N
41	20240424	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	11	2	0.81	6854687	5008	6.15	1364	1374	1364	1771	955	1363	1369.12	1.27	0	3021	1381	1371	1363	1353	1345	1377	1359	88	408	500	950	1	1	17657419	243	2.48	0.65	12	0.03	555.00	2120.00	2900	20230706	-52.62	1330	20240419	3.31	1996	-31.16	20240220	1330	3.31	20240419	2900	-52.62	20230706	1330	3.31	20240419	1.36	N	053060	500	88 억		223623	N	N	0	N	00	N
42	20240423	160520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	8	2	0.59	111069812	81447	62.31	1355	1373	1355	1761	949	1355	1363.84	1.22	0	7391	1369	1361	1348	1340	1327	1366	1345	88	406	500	940	1	1	17657419	241	2.46	0.64	12	0.46	555.00	2120.00	2900	20230706	-53.00	1330	20240419	2.48	1996	-31.71	20240220	1330	2.48	20240419	2900	-53.00	20230706	1330	2.48	20240419	1.36	N	053060	500	88 억		214636	N	N	0	N	00	N
43	20240423	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	10	2	0.74	108058336	79241	60.62	1355	1373	1355	1761	949	1355	1363.81	1.22	0	7345	1369	1361	1348	1340	1327	1366	1345	88	406	500	940	1	1	17657419	241	2.46	0.64	12	0.45	555.00	2120.00	2900	20230706	-52.93	1330	20240419	2.63	1996	-31.61	20240220	1330	2.63	20240419	2900	-52.93	20230706	1330	2.63	20240419	1.36	N	053060	500	88 억		214636	N	N	0	N	00	N
44	20240423	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	12	2	0.89	95560809	70086	53.62	1355	1373	1355	1761	949	1355	1363.63	1.22	0	6355	1369	1361	1348	1340	1327	1366	1345	88	406	500	940	1	1	17657419	241	2.46	0.64	12	0.40	555.00	2120.00	2900	20230706	-52.86	1330	20240419	2.78	1996	-31.51	20240220	1330	2.78	20240419	2900	-52.86	20230706	1330	2.78	20240419	1.36	N	053060	500	88 억		214636	N	N	0	N	00	N
45	20240423	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	9	2	0.66	93341912	68459	52.37	1355	1373	1355	1761	949	1355	1363.63	1.22	0	5925	1369	1361	1348	1340	1327	1366	1345	88	406	500	940	1	1	17657419	241	2.46	0.64	12	0.39	555.00	2120.00	2900	20230706	-52.97	1330	20240419	2.56	1996	-31.66	20240220	1330	2.56	20240419	2900	-52.97	20230706	1330	2.56	20240419	1.36	N	053060	500	88 억		214636	N	N	0	N	00	N
46	20240423	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	4	2	0.30	86640013	63540	48.61	1355	1373	1355	1761	949	1355	1363.72	1.22	0	4715	1369	1361	1348	1340	1327	1366	1345	88	406	500	940	1	1	17657419	240	2.45	0.64	12	0.36	555.00	2120.00	2900	20230706	-53.14	1330	20240419	2.18	1996	-31.91	20240220	1330	2.18	20240419	2900	-53.14	20230706	1330	2.18	20240419	1.36	N	053060	500	88 억		214636	N	N	0	N	00	N
47	20240423	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	7	2	0.52	75210161	55135	42.18	1355	1373	1355	1761	949	1355	1364.32	1.22	0	4336	1369	1361	1348	1340	1327	1366	1345	88	406	500	940	1	1	17657419	240	2.45	0.64	12	0.31	555.00	2120.00	2900	20230706	-53.03	1330	20240419	2.41	1996	-31.76	20240220	1330	2.41	20240419	2900	-53.03	20230706	1330	2.41	20240419	1.36	N	053060	500	88 억		214636	N	N	0	N	00	N
48	20240423	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	12	2	0.89	45418227	33306	25.48	1355	1373	1355	1761	949	1355	1364.00	1.22	0	6567	1369	1361	1348	1340	1327	1366	1345	88	406	500	940	1	1	17657419	241	2.46	0.64	12	0.19	555.00	2120.00	2900	20230706	-52.86	1330	20240419	2.78	1996	-31.51	20240220	1330	2.78	20240419	2900	-52.86	20230706	1330	2.78	20240419	1.36	N	053060	500	88 억		214636	N	N	0	N	00	N
49	20240423	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	17	2	1.25	20735499	15226	11.65	1355	1372	1355	1761	949	1355	1362.46	1.22	0	2716	1369	1361	1348	1340	1327	1366	1345	88	406	500	940	1	1	17657419	242	2.47	0.65	12	0.09	555.00	2120.00	2900	20230706	-52.69	1330	20240419	3.16	1996	-31.26	20240220	1330	3.16	20240419	2900	-52.69	20230706	1330	3.16	20240419	1.36	N	053060	500	88 억		214636	N	N	0	N	00	N
50	20240422	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	15	2	1.12	174815735	129841	95.50	1337	1356	1335	1742	938	1340	1346.38	0.92	0	51898	1393	1366	1348	1321	1303	1357	1312	88	402	500	930	1	1	17657419	239	2.44	0.64	12	0.74	555.00	2120.00	2900	20230706	-53.28	1330	20240419	1.88	1996	-32.11	20240220	1330	1.88	20240419	2900	-53.28	20230706	1330	1.88	20240419	1.36	N	053060	500	88 억		162537	N	N	0	N	00	N
51	20240422	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	9	2	0.67	166568676	123752	91.02	1337	1355	1335	1742	938	1340	1345.99	0.92	0	49733	1393	1366	1348	1321	1303	1357	1312	88	402	500	930	1	1	17657419	238	2.43	0.64	12	0.70	555.00	2120.00	2900	20230706	-53.48	1330	20240419	1.43	1996	-32.41	20240220	1330	1.43	20240419	2900	-53.48	20230706	1330	1.43	20240419	1.36	N	053060	500	88 억		162537	N	N	0	N	00	N
52	20240422	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	8	2	0.60	148762223	110562	81.32	1337	1355	1335	1742	938	1340	1345.51	0.92	0	46193	1393	1366	1348	1321	1303	1357	1312	88	402	500	930	1	1	17657419	238	2.43	0.64	12	0.63	555.00	2120.00	2900	20230706	-53.52	1330	20240419	1.35	1996	-32.46	20240220	1330	1.35	20240419	2900	-53.52	20230706	1330	1.35	20240419	1.36	N	053060	500	88 억		162537	N	N	0	N	00	N
53	20240422	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	8	2	0.60	143164107	106412	78.27	1337	1355	1335	1742	938	1340	1345.38	0.92	0	45694	1393	1366	1348	1321	1303	1357	1312	88	402	500	930	1	1	17657419	238	2.43	0.64	12	0.60	555.00	2120.00	2900	20230706	-53.52	1330	20240419	1.35	1996	-32.46	20240220	1330	1.35	20240419	2900	-53.52	20230706	1330	1.35	20240419	1.36	N	053060	500	88 억		162537	N	N	0	N	00	N
54	20240422	120534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	6	2	0.45	137656709	102324	75.26	1337	1355	1335	1742	938	1340	1345.30	0.92	0	44300	1393	1366	1348	1321	1303	1357	1312	88	402	500	930	1	1	17657419	238	2.43	0.63	12	0.58	555.00	2120.00	2900	20230706	-53.59	1330	20240419	1.20	1996	-32.57	20240220	1330	1.20	20240419	2900	-53.59	20230706	1330	1.20	20240419	1.36	N	053060	500	88 억		162537	N	N	0	N	00	N
55	20240422	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	12	2	0.90	123170554	91599	67.37	1337	1354	1335	1742	938	1340	1344.67	0.92	0	44313	1393	1366	1348	1321	1303	1357	1312	88	402	500	930	1	1	17657419	239	2.44	0.64	12	0.52	555.00	2120.00	2900	20230706	-53.38	1330	20240419	1.65	1996	-32.26	20240220	1330	1.65	20240419	2900	-53.38	20230706	1330	1.65	20240419	1.36	N	053060	500	88 억		162537	N	N	0	N	00	N
56	20240422	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	3	2	0.22	63889222	47586	35.00	1337	1352	1335	1742	938	1340	1342.61	0.92	0	22368	1393	1366	1348	1321	1303	1357	1312	88	402	500	930	1	1	17657419	237	2.42	0.63	12	0.27	555.00	2120.00	2900	20230706	-53.69	1330	20240419	0.98	1996	-32.72	20240220	1330	0.98	20240419	2900	-53.69	20230706	1330	0.98	20240419	1.36	N	053060	500	88 억		162537	N	N	0	N	00	N
57	20240422	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	4	2	0.30	35063836	26156	19.24	1337	1344	1335	1742	938	1340	1340.57	0.92	0	18335	1393	1366	1348	1321	1303	1357	1312	88	402	500	930	1	1	17657419	237	2.42	0.63	12	0.15	555.00	2120.00	2900	20230706	-53.66	1330	20240419	1.05	1996	-32.67	20240220	1330	1.05	20240419	2900	-53.66	20230706	1330	1.05	20240419	1.36	N	053060	500	88 억		162537	N	N	0	N	00	N
58	20240419	160512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1340	-25	5	-1.83	183453958	135961	112.96	1365	1375	1330	1774	956	1365	1349.14	1.17	0	-45557	1404	1384	1362	1342	1320	1394	1352	88	409	500	950	1	1	17657419	237	2.41	0.63	12	0.77	555.00	2120.00	2900	20230706	-53.79	1330	20240419	0.75	1996	-32.87	20240220	1330	0.75	20240419	2900	-53.79	20230706	1330	0.75	20240419	1.36	N	053060	500	88 억		207065	N	N	0	N	00	N
59	20240419	150516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1340	-25	5	-1.83	168642902	124881	103.76	1365	1375	1330	1774	956	1365	1350.26	1.17	0	-43814	1404	1384	1362	1342	1320	1394	1352	88	409	500	950	1	1	17657419	237	2.41	0.63	12	0.71	555.00	2120.00	2900	20230706	-53.79	1330	20240419	0.75	1996	-32.87	20240220	1330	0.75	20240419	2900	-53.79	20230706	1330	0.75	20240419	1.36	N	053060	500	88 억		207065	N	N	0	N	00	N
60	20240419	140510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1340	-25	5	-1.83	138115851	102066	84.80	1365	1375	1330	1774	956	1365	1353.03	1.17	0	-38848	1404	1384	1362	1342	1320	1394	1352	88	409	500	950	1	1	17657419	237	2.41	0.63	12	0.58	555.00	2120.00	2900	20230706	-53.79	1330	20240419	0.75	1996	-32.87	20240220	1330	0.75	20240419	2900	-53.79	20230706	1330	0.75	20240419	1.36	N	053060	500	88 억		207065	N	N	0	N	00	N
61	20240419	130512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1342	-23	5	-1.68	134402438	99293	82.50	1365	1375	1330	1774	956	1365	1353.42	1.17	0	-38848	1404	1384	1362	1342	1320	1394	1352	88	409	500	950	1	1	17657419	237	2.42	0.63	12	0.56	555.00	2120.00	2900	20230706	-53.72	1330	20240419	0.90	1996	-32.77	20240220	1330	0.90	20240419	2900	-53.72	20230706	1330	0.90	20240419	1.36	N	053060	500	88 억		207065	N	N	0	N	00	N
62	20240419	120510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1333	-32	5	-2.34	127752708	94316	78.36	1365	1375	1330	1774	956	1365	1354.35	1.17	0	-39466	1404	1384	1362	1342	1320	1394	1352	88	409	500	950	1	1	17657419	235	2.40	0.63	12	0.53	555.00	2120.00	2900	20230706	-54.03	1330	20240419	0.23	1996	-33.22	20240220	1330	0.23	20240419	2900	-54.03	20230706	1330	0.23	20240419	1.36	N	053060	500	88 억		207065	N	N	0	N	00	N
63	20240419	110515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-20	5	-1.47	95168265	69995	58.15	1365	1375	1345	1774	956	1365	1359.53	1.17	0	-30141	1404	1384	1362	1342	1320	1394	1352	88	409	500	950	1	1	17657419	237	2.42	0.63	12	0.40	555.00	2120.00	2900	20230706	-53.62	1340	20240418	0.37	1996	-32.62	20240220	1340	0.37	20240418	2900	-53.62	20230706	1340	0.37	20240418	1.36	N	053060	500	88 억		207065	N	N	0	N	00	N
64	20240419	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	-3	5	-0.22	55843905	40945	34.02	1365	1375	1356	1774	956	1365	1363.83	1.17	0	-10413	1404	1384	1362	1342	1320	1394	1352	88	409	500	950	1	1	17657419	240	2.45	0.64	12	0.23	555.00	2120.00	2900	20230706	-53.03	1340	20240418	1.64	1996	-31.76	20240220	1340	1.64	20240418	2900	-53.03	20230706	1340	1.64	20240418	1.36	N	053060	500	88 억		207065	N	N	0	N	00	N
65	20240419	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	10	2	0.73	22059141	16151	13.42	1365	1375	1364	1774	956	1365	1365.89	1.17	0	-365	1404	1384	1362	1342	1320	1394	1352	88	409	500	950	1	1	17657419	243	2.48	0.65	12	0.09	555.00	2120.00	2900	20230706	-52.59	1340	20240418	2.61	1996	-31.11	20240220	1340	2.61	20240418	2900	-52.59	20230706	1340	2.61	20240418	1.36	N	053060	500	88 억		207065	N	N	0	N	00	N
66	20240418	160509	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1365	11	2	0.81	163244609	120234	142.31	1348	1382	1340	1760	948	1354	1357.67	0.95	0	35560	1384	1368	1359	1343	1334	1364	1339	88	406	500	940	1	1	17657419	241	2.46	0.64	12	0.68	555.00	2120.00	2900	20230706	-52.93	1340	20240418	1.87	1996	-31.61	20240220	1340	1.87	20240418	2900	-52.93	20230706	1340	1.87	20240418	1.36	N	053060	500	88 억		167325	N	N	0	N	00	N
67	20240418	150509	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1364	10	2	0.74	150468710	110846	131.20	1348	1382	1340	1760	948	1354	1357.46	0.95	0	35252	1384	1368	1359	1343	1334	1364	1339	88	406	500	940	1	1	17657419	241	2.46	0.64	12	0.63	555.00	2120.00	2900	20230706	-52.97	1340	20240418	1.79	1996	-31.66	20240220	1340	1.79	20240418	2900	-52.97	20230706	1340	1.79	20240418	1.36	N	053060	500	88 억		167325	N	N	0	N	00	N
68	20240418	140513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1354	0	3	0.00	141790469	104469	123.65	1348	1382	1340	1760	948	1354	1357.25	0.95	0	34078	1384	1368	1359	1343	1334	1364	1339	88	406	500	940	1	1	17657419	239	2.44	0.64	12	0.59	555.00	2120.00	2900	20230706	-53.31	1340	20240418	1.04	1996	-32.16	20240220	1340	1.04	20240418	2900	-53.31	20230706	1340	1.04	20240418	1.36	N	053060	500	88 억		167325	N	N	0	N	00	N
69	20240418	130510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1349	-5	5	-0.37	108553580	79883	94.55	1348	1382	1340	1760	948	1354	1358.91	0.95	0	24846	1384	1368	1359	1343	1334	1364	1339	88	406	500	940	1	1	17657419	238	2.43	0.64	12	0.45	555.00	2120.00	2900	20230706	-53.48	1340	20240418	0.67	1996	-32.41	20240220	1340	0.67	20240418	2900	-53.48	20230706	1340	0.67	20240418	1.36	N	053060	500	88 억		167325	N	N	0	N	00	N
70	20240418	120510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1367	13	2	0.96	89250719	65634	77.69	1348	1382	1340	1760	948	1354	1359.82	0.95	0	20977	1384	1368	1359	1343	1334	1364	1339	88	406	500	940	1	1	17657419	241	2.46	0.64	12	0.37	555.00	2120.00	2900	20230706	-52.86	1340	20240418	2.01	1996	-31.51	20240220	1340	2.01	20240418	2900	-52.86	20230706	1340	2.01	20240418	1.36	N	053060	500	88 억		167325	N	N	0	N	00	N
71	20240418	110510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1368	14	2	1.03	83654745	61530	72.83	1348	1382	1340	1760	948	1354	1359.58	0.95	0	21046	1384	1368	1359	1343	1334	1364	1339	88	406	500	940	1	1	17657419	242	2.46	0.65	12	0.35	555.00	2120.00	2900	20230706	-52.83	1340	20240418	2.09	1996	-31.46	20240220	1340	2.09	20240418	2900	-52.83	20230706	1340	2.09	20240418	1.36	N	053060	500	88 억		167325	N	N	0	N	00	N
72	20240418	100511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1371	17	2	1.26	50621464	37378	44.24	1348	1373	1340	1760	948	1354	1354.31	0.95	0	18305	1384	1368	1359	1343	1334	1364	1339	88	406	500	940	1	1	17657419	242	2.47	0.65	12	0.21	555.00	2120.00	2900	20230706	-52.72	1340	20240418	2.31	1996	-31.31	20240220	1340	2.31	20240418	2900	-52.72	20230706	1340	2.31	20240418	1.36	N	053060	500	88 억		167325	N	N	0	N	00	N
73	20240418	090510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1340	-14	5	-1.03	7562575	5618	6.65	1348	1353	1340	1760	948	1354	1346.13	0.95	0	2060	1384	1368	1359	1343	1334	1364	1339	88	406	500	940	1	1	17657419	237	2.41	0.63	12	0.03	555.00	2120.00	2900	20230706	-53.79	1340	20240418	0.00	1996	-32.87	20240220	1340	0.00	20240418	2900	-53.79	20230706	1340	0.00	20240418	1.36	N	053060	500	88 억		167325	N	N	0	N	00	N
74	20240417	160504	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1354	-3	5	-0.22	114733053	84485	50.22	1355	1375	1350	1764	950	1357	1358.03	0.79	0	25587	1416	1386	1368	1338	1320	1377	1329	88	407	500	940	1	1	17657419	239	2.44	0.64	12	0.48	555.00	2120.00	2900	20230706	-53.31	1350	20240417	0.30	1996	-32.16	20240220	1350	0.30	20240417	2900	-53.31	20230706	1350	0.30	20240417	1.36	N	053060	500	88 억		139578	N	N	0	N	00	N
75	20240417	150513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1357	0	3	0.00	109326188	80492	47.85	1355	1375	1350	1764	950	1357	1358.22	0.79	0	26752	1416	1386	1368	1338	1320	1377	1329	88	407	500	940	1	1	17657419	240	2.45	0.64	12	0.46	555.00	2120.00	2900	20230706	-53.21	1350	20240417	0.52	1996	-32.01	20240220	1350	0.52	20240417	2900	-53.21	20230706	1350	0.52	20240417	1.36	N	053060	500	88 억		139578	N	N	0	N	00	N
76	20240417	140509	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1356	-1	5	-0.07	98742784	72657	43.19	1355	1375	1350	1764	950	1357	1359.03	0.79	0	26367	1416	1386	1368	1338	1320	1377	1329	88	407	500	940	1	1	17657419	239	2.44	0.64	12	0.41	555.00	2120.00	2900	20230706	-53.24	1350	20240417	0.44	1996	-32.06	20240220	1350	0.44	20240417	2900	-53.24	20230706	1350	0.44	20240417	1.36	N	053060	500	88 억		139578	N	N	0	N	00	N
77	20240417	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	2	2	0.15	82610314	60729	36.10	1355	1375	1351	1764	950	1357	1360.31	0.79	0	30480	1416	1386	1368	1338	1320	1377	1329	88	407	500	940	1	1	17657419	240	2.45	0.64	12	0.34	555.00	2120.00	2900	20230706	-53.14	1350	20240416	0.67	1996	-31.91	20240220	1350	0.67	20240416	2900	-53.14	20230706	1350	0.67	20240416	1.36	N	053060	500	88 억		139578	N	N	0	N	00	N
78	20240417	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-1	5	-0.07	75464603	55463	32.97	1355	1375	1351	1764	950	1357	1360.63	0.79	0	31290	1416	1386	1368	1338	1320	1377	1329	88	407	500	940	1	1	17657419	239	2.44	0.64	12	0.31	555.00	2120.00	2900	20230706	-53.24	1350	20240416	0.44	1996	-32.06	20240220	1350	0.44	20240416	2900	-53.24	20230706	1350	0.44	20240416	1.36	N	053060	500	88 억		139578	N	N	0	N	00	N
79	20240417	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	3	2	0.22	70416679	51742	30.76	1355	1375	1351	1764	950	1357	1360.92	0.79	0	32013	1416	1386	1368	1338	1320	1377	1329	88	407	500	940	1	1	17657419	240	2.45	0.64	12	0.29	555.00	2120.00	2900	20230706	-53.10	1350	20240416	0.74	1996	-31.86	20240220	1350	0.74	20240416	2900	-53.10	20230706	1350	0.74	20240416	1.36	N	053060	500	88 억		139578	N	N	0	N	00	N
80	20240417	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	15	2	1.11	61129875	44914	26.70	1355	1375	1351	1764	950	1357	1361.04	0.79	0	31036	1416	1386	1368	1338	1320	1377	1329	88	407	500	940	1	1	17657419	242	2.47	0.65	12	0.25	555.00	2120.00	2900	20230706	-52.69	1350	20240416	1.63	1996	-31.26	20240220	1350	1.63	20240416	2900	-52.69	20230706	1350	1.63	20240416	1.36	N	053060	500	88 억		139578	N	N	0	N	00	N
81	20240417	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	8	2	0.59	34737362	25612	15.22	1355	1365	1351	1764	950	1357	1356.29	0.79	0	20536	1416	1386	1368	1338	1320	1377	1329	88	407	500	940	1	1	17657419	241	2.46	0.64	12	0.15	555.00	2120.00	2900	20230706	-52.93	1350	20240416	1.11	1996	-31.61	20240220	1350	1.11	20240416	2900	-52.93	20230706	1350	1.11	20240416	1.36	N	053060	500	88 억		139578	N	N	0	N	00	N
82	20240416	160511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1357	-45	5	-3.21	228833589	167877	151.84	1398	1398	1350	1822	982	1402	1363.06	0.79	0	-1002	1434	1418	1407	1391	1380	1412	1385	88	420	500	980	1	1	17657419	240	2.45	0.64	12	0.95	555.00	2120.00	2900	20230706	-53.21	1350	20240416	0.52	1996	-32.01	20240220	1350	0.52	20240416	2900	-53.21	20230706	1350	0.52	20240416	1.36	N	053060	500	88 억		139164	N	N	0	N	00	N
83	20240416	150508	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1357	-45	5	-3.21	217398609	159450	144.22	1398	1398	1350	1822	982	1402	1363.37	0.79	0	-831	1434	1418	1407	1391	1380	1412	1385	88	420	500	980	1	1	17657419	240	2.45	0.64	12	0.90	555.00	2120.00	2900	20230706	-53.21	1350	20240416	0.52	1996	-32.01	20240220	1350	0.52	20240416	2900	-53.21	20230706	1350	0.52	20240416	1.36	N	053060	500	88 억		139164	N	N	0	N	00	N
84	20240416	140507	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1355	-47	5	-3.35	186634390	136678	123.62	1398	1398	1350	1822	982	1402	1365.44	0.79	0	-523	1434	1418	1407	1391	1380	1412	1385	88	420	500	980	1	1	17657419	239	2.44	0.64	12	0.77	555.00	2120.00	2900	20230706	-53.28	1350	20240416	0.37	1996	-32.11	20240220	1350	0.37	20240416	2900	-53.28	20230706	1350	0.37	20240416	1.36	N	053060	500	88 억		139164	N	N	0	N	00	N
85	20240416	130510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1359	-43	5	-3.07	180177753	131915	119.31	1398	1398	1350	1822	982	1402	1365.80	0.79	0	-33	1434	1418	1407	1391	1380	1412	1385	88	420	500	980	1	1	17657419	240	2.45	0.64	12	0.75	555.00	2120.00	2900	20230706	-53.14	1350	20240416	0.67	1996	-31.91	20240220	1350	0.67	20240416	2900	-53.14	20230706	1350	0.67	20240416	1.36	N	053060	500	88 억		139164	N	N	0	N	00	N
86	20240416	120511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1363	-39	5	-2.78	171187433	125281	113.31	1398	1398	1350	1822	982	1402	1366.36	0.79	0	-2075	1434	1418	1407	1391	1380	1412	1385	88	420	500	980	1	1	17657419	241	2.46	0.64	12	0.71	555.00	2120.00	2900	20230706	-53.00	1350	20240416	0.96	1996	-31.71	20240220	1350	0.96	20240416	2900	-53.00	20230706	1350	0.96	20240416	1.36	N	053060	500	88 억		139164	N	N	0	N	00	N
87	20240416	110509	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1357	-45	5	-3.21	132193287	96476	87.26	1398	1398	1350	1822	982	1402	1370.14	0.79	0	-7481	1434	1418	1407	1391	1380	1412	1385	88	420	500	980	1	1	17657419	240	2.45	0.64	12	0.55	555.00	2120.00	2900	20230706	-53.21	1350	20240416	0.52	1996	-32.01	20240220	1350	0.52	20240416	2900	-53.21	20230706	1350	0.52	20240416	1.36	N	053060	500	88 억		139164	N	N	0	N	00	N
88	20240416	100502	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1375	-27	5	-1.93	63709404	46149	41.74	1398	1398	1365	1822	982	1402	1380.41	0.79	0	-3004	1434	1418	1407	1391	1380	1412	1385	88	420	500	980	1	1	17657419	243	2.48	0.65	12	0.26	555.00	2120.00	2900	20230706	-52.59	1365	20240416	0.73	1996	-31.11	20240220	1365	0.73	20240416	2900	-52.59	20230706	1365	0.73	20240416	1.36	N	053060	500	88 억		139164	N	N	0	N	00	N
89	20240416	090503	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1395	-7	5	-0.50	12027917	8632	7.81	1398	1398	1380	1822	982	1402	1393.17	0.79	0	-1066	1434	1418	1407	1391	1380	1412	1385	88	420	500	980	1	1	17657419	246	2.51	0.66	12	0.05	555.00	2120.00	2900	20230706	-51.90	1380	20240416	1.09	1996	-30.11	20240220	1380	1.09	20240416	2900	-51.90	20230706	1380	1.09	20240416	1.36	N	053060	500	88 억		139164	N	N	0	N	00	N
90	20240415	160502	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1402	-24	5	-1.68	155135503	110541	158.32	1423	1423	1396	1853	999	1426	1403.42	0.79	0	-2991	1448	1437	1423	1412	1398	1442	1417	88	427	500	990	1	1	17657419	248	2.53	0.66	12	0.63	555.00	2120.00	2900	20230706	-51.66	1396	20240415	0.43	1996	-29.76	20240220	1396	0.43	20240415	2900	-51.66	20230706	1396	0.43	20240415	1.36	N	053060	500	88 억		139196	N	N	0	N	00	N
91	20240415	150506	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1404	-22	5	-1.54	151197722	107735	154.30	1423	1423	1396	1853	999	1426	1403.42	0.79	0	-3254	1448	1437	1423	1412	1398	1442	1417	88	427	500	990	1	1	17657419	248	2.53	0.66	12	0.61	555.00	2120.00	2900	20230706	-51.59	1396	20240415	0.57	1996	-29.66	20240220	1396	0.57	20240415	2900	-51.59	20230706	1396	0.57	20240415	1.36	N	053060	500	88 억		139196	N	N	0	N	00	N
92	20240415	140500	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1405	-21	5	-1.47	144513786	102981	147.49	1423	1423	1396	1853	999	1426	1403.31	0.79	0	-5360	1448	1437	1423	1412	1398	1442	1417	88	427	500	990	1	1	17657419	248	2.53	0.66	12	0.58	555.00	2120.00	2900	20230706	-51.55	1396	20240415	0.64	1996	-29.61	20240220	1396	0.64	20240415	2900	-51.55	20230706	1396	0.64	20240415	1.36	N	053060	500	88 억		139196	N	N	0	N	00	N
93	20240415	130457	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1405	-21	5	-1.47	115691350	82384	117.99	1423	1423	1396	1853	999	1426	1404.29	0.79	0	-10012	1448	1437	1423	1412	1398	1442	1417	88	427	500	990	1	1	17657419	248	2.53	0.66	12	0.47	555.00	2120.00	2900	20230706	-51.55	1396	20240415	0.64	1996	-29.61	20240220	1396	0.64	20240415	2900	-51.55	20230706	1396	0.64	20240415	1.36	N	053060	500	88 억		139196	N	N	0	N	00	N
94	20240415	120504	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1402	-24	5	-1.68	106531887	75848	108.63	1423	1423	1396	1853	999	1426	1404.54	0.79	0	-11214	1448	1437	1423	1412	1398	1442	1417	88	427	500	990	1	1	17657419	248	2.53	0.66	12	0.43	555.00	2120.00	2900	20230706	-51.66	1396	20240415	0.43	1996	-29.76	20240220	1396	0.43	20240415	2900	-51.66	20230706	1396	0.43	20240415	1.36	N	053060	500	88 억		139196	N	N	0	N	00	N
95	20240415	110503	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1403	-23	5	-1.61	98645710	70226	100.58	1423	1423	1396	1853	999	1426	1404.69	0.79	0	-11961	1448	1437	1423	1412	1398	1442	1417	88	427	500	990	1	1	17657419	248	2.53	0.66	12	0.40	555.00	2120.00	2900	20230706	-51.62	1396	20240415	0.50	1996	-29.71	20240220	1396	0.50	20240415	2900	-51.62	20230706	1396	0.50	20240415	1.36	N	053060	500	88 억		139196	N	N	0	N	00	N
96	20240415	100502	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1400	-26	5	-1.82	78733049	56010	80.22	1423	1423	1396	1853	999	1426	1405.70	0.79	0	-12073	1448	1437	1423	1412	1398	1442	1417	88	427	500	990	1	1	17657419	247	2.52	0.66	12	0.32	555.00	2120.00	2900	20230706	-51.72	1396	20240415	0.29	1996	-29.86	20240220	1396	0.29	20240415	2900	-51.72	20230706	1396	0.29	20240415	1.36	N	053060	500	88 억		139196	N	N	0	N	00	N
97	20240415	090504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	-15	5	-1.05	17878790	12589	18.03	1423	1423	1410	1853	999	1426	1420.19	0.79	0	-6761	1448	1437	1423	1412	1398	1442	1417	88	427	500	990	1	1	17657419	249	2.54	0.67	12	0.07	555.00	2120.00	2900	20230706	-51.34	1400	20240408	0.79	1996	-29.31	20240220	1400	0.79	20240408	2900	-51.34	20230706	1400	0.79	20240408	1.36	N	053060	500	88 억		139196	N	N	0	N	00	N
98	20240412	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	6	2	0.42	99261975	69822	81.40	1420	1434	1409	1846	994	1420	1421.66	0.73	0	10282	1460	1440	1424	1404	1388	1432	1396	88	426	500	990	1	1	17657419	252	2.57	0.67	12	0.40	555.00	2120.00	2900	20230706	-50.83	1400	20240408	1.86	1996	-28.56	20240220	1400	1.86	20240408	2900	-50.83	20230706	1400	1.86	20240408	1.37	N	053060	500	88 억		128035	N	N	0	N	00	N
99	20240412	150502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	8	2	0.56	92548377	65114	75.91	1420	1434	1409	1846	994	1420	1421.34	0.73	0	10945	1460	1440	1424	1404	1388	1432	1396	88	426	500	990	1	1	17657419	252	2.57	0.67	12	0.37	555.00	2120.00	2900	20230706	-50.76	1400	20240408	2.00	1996	-28.46	20240220	1400	2.00	20240408	2900	-50.76	20230706	1400	2.00	20240408	1.37	N	053060	500	88 억		128035	N	N	0	N	00	N
100	20240412	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	7	2	0.49	83247192	58588	68.30	1420	1434	1409	1846	994	1420	1420.90	0.73	0	10949	1460	1440	1424	1404	1388	1432	1396	88	426	500	990	1	1	17657419	252	2.57	0.67	12	0.33	555.00	2120.00	2900	20230706	-50.79	1400	20240408	1.93	1996	-28.51	20240220	1400	1.93	20240408	2900	-50.79	20230706	1400	1.93	20240408	1.37	N	053060	500	88 억		128035	N	N	0	N	00	N
101	20240412	130457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	1	2	0.07	70224551	49466	57.67	1420	1430	1409	1846	994	1420	1419.65	0.73	0	10358	1460	1440	1424	1404	1388	1432	1396	88	426	500	990	1	1	17657419	251	2.56	0.67	12	0.28	555.00	2120.00	2900	20230706	-51.00	1400	20240408	1.50	1996	-28.81	20240220	1400	1.50	20240408	2900	-51.00	20230706	1400	1.50	20240408	1.37	N	053060	500	88 억		128035	N	N	0	N	00	N
102	20240412	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	0	3	0.00	64502240	45443	52.98	1420	1430	1409	1846	994	1420	1419.40	0.73	0	9544	1460	1440	1424	1404	1388	1432	1396	88	426	500	990	1	1	17657419	251	2.56	0.67	12	0.26	555.00	2120.00	2900	20230706	-51.03	1400	20240408	1.43	1996	-28.86	20240220	1400	1.43	20240408	2900	-51.03	20230706	1400	1.43	20240408	1.37	N	053060	500	88 억		128035	N	N	0	N	00	N
103	20240412	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	1	2	0.07	52839575	37236	43.41	1420	1430	1409	1846	994	1420	1419.03	0.73	0	9349	1460	1440	1424	1404	1388	1432	1396	88	426	500	990	1	1	17657419	251	2.56	0.67	12	0.21	555.00	2120.00	2900	20230706	-51.00	1400	20240408	1.50	1996	-28.81	20240220	1400	1.50	20240408	2900	-51.00	20230706	1400	1.50	20240408	1.37	N	053060	500	88 억		128035	N	N	0	N	00	N
104	20240412	100458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	10	2	0.70	40543042	28594	33.33	1420	1430	1409	1846	994	1420	1417.83	0.73	0	10059	1460	1440	1424	1404	1388	1432	1396	88	426	500	990	1	1	17657419	253	2.58	0.67	12	0.16	555.00	2120.00	2900	20230706	-50.69	1400	20240408	2.14	1996	-28.36	20240220	1400	2.14	20240408	2900	-50.69	20230706	1400	2.14	20240408	1.37	N	053060	500	88 억		128035	N	N	0	N	00	N
105	20240412	090458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	4	2	0.28	27192792	19180	22.36	1420	1424	1409	1846	994	1420	1417.68	0.73	0	3270	1460	1440	1424	1404	1388	1432	1396	88	426	500	990	1	1	17657419	251	2.57	0.67	12	0.11	555.00	2120.00	2900	20230706	-50.90	1400	20240408	1.71	1996	-28.66	20240220	1400	1.71	20240408	2900	-50.90	20230706	1400	1.71	20240408	1.37	N	053060	500	88 억		128035	N	N	0	N	00	N
106	20240411	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-31	5	-2.14	121878525	85756	87.43	1428	1444	1408	1886	1016	1451	1421.22	0.72	0	-1347	1469	1460	1450	1441	1431	1455	1436	88	435	500	1010	1	1	17657419	251	2.56	0.67	12	0.49	555.00	2120.00	2900	20230706	-51.03	1400	20240408	1.43	1996	-28.86	20240220	1400	1.43	20240408	2900	-51.03	20230706	1400	1.43	20240408	1.37	N	053060	500	88 억		127171	N	N	0	N	00	N
107	20240411	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-21	5	-1.45	116944906	82285	83.89	1428	1444	1408	1886	1016	1451	1421.22	0.72	0	529	1469	1460	1450	1441	1431	1455	1436	88	435	500	1010	1	1	17657419	253	2.58	0.67	12	0.47	555.00	2120.00	2900	20230706	-50.69	1400	20240408	2.14	1996	-28.36	20240220	1400	2.14	20240408	2900	-50.69	20230706	1400	2.14	20240408	1.37	N	053060	500	88 억		127171	N	N	0	N	00	N
108	20240411	140458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-16	5	-1.10	111923245	78789	80.33	1428	1436	1408	1886	1016	1451	1420.54	0.72	0	1447	1469	1460	1450	1441	1431	1455	1436	88	435	500	1010	1	1	17657419	253	2.59	0.68	12	0.45	555.00	2120.00	2900	20230706	-50.52	1400	20240408	2.50	1996	-28.11	20240220	1400	2.50	20240408	2900	-50.52	20230706	1400	2.50	20240408	1.37	N	053060	500	88 억		127171	N	N	0	N	00	N
109	20240411	130451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-20	5	-1.38	103050933	72566	73.98	1428	1431	1408	1886	1016	1451	1420.10	0.72	0	-515	1469	1460	1450	1441	1431	1455	1436	88	435	500	1010	1	1	17657419	253	2.58	0.68	12	0.41	555.00	2120.00	2900	20230706	-50.66	1400	20240408	2.21	1996	-28.31	20240220	1400	2.21	20240408	2900	-50.66	20230706	1400	2.21	20240408	1.37	N	053060	500	88 억		127171	N	N	0	N	00	N
110	20240411	120458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-28	5	-1.93	91456320	64435	65.69	1428	1429	1408	1886	1016	1451	1419.36	0.72	0	-1308	1469	1460	1450	1441	1431	1455	1436	88	435	500	1010	1	1	17657419	251	2.56	0.67	12	0.36	555.00	2120.00	2900	20230706	-50.93	1400	20240408	1.64	1996	-28.71	20240220	1400	1.64	20240408	2900	-50.93	20230706	1400	1.64	20240408	1.37	N	053060	500	88 억		127171	N	N	0	N	00	N
111	20240411	110454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-24	5	-1.65	90346469	63653	64.90	1428	1429	1408	1886	1016	1451	1419.36	0.72	0	-1226	1469	1460	1450	1441	1431	1455	1436	88	435	500	1010	1	1	17657419	252	2.57	0.67	12	0.36	555.00	2120.00	2900	20230706	-50.79	1400	20240408	1.93	1996	-28.51	20240220	1400	1.93	20240408	2900	-50.79	20230706	1400	1.93	20240408	1.37	N	053060	500	88 억		127171	N	N	0	N	00	N
112	20240411	100459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	-32	5	-2.21	60808131	42871	43.71	1428	1428	1408	1886	1016	1451	1418.40	0.72	0	-13649	1469	1460	1450	1441	1431	1455	1436	88	435	500	1010	1	1	17657419	251	2.56	0.67	12	0.24	555.00	2120.00	2900	20230706	-51.07	1400	20240408	1.36	1996	-28.91	20240220	1400	1.36	20240408	2900	-51.07	20230706	1400	1.36	20240408	1.37	N	053060	500	88 억		127171	N	N	0	N	00	N
113	20240411	090456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-25	5	-1.72	13437291	9416	9.60	1428	1428	1421	1886	1016	1451	1427.07	0.72	0	-2568	1469	1460	1450	1441	1431	1455	1436	88	435	500	1010	1	1	17657419	252	2.57	0.67	12	0.05	555.00	2120.00	2900	20230706	-50.83	1400	20240408	1.86	1996	-28.56	20240220	1400	1.86	20240408	2900	-50.83	20230706	1400	1.86	20240408	1.37	N	053060	500	88 억		127171	N	N	0	N	00	N
114	20240409	160450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	-2	5	-0.14	141790285	97923	46.75	1453	1459	1440	1888	1018	1453	1447.96	0.87	0	-30581	1500	1476	1438	1414	1376	1488	1426	88	435	500	1010	1	1	17657419	256	2.61	0.68	12	0.55	555.00	2120.00	2900	20230706	-49.97	1400	20240408	3.64	1996	-27.30	20240220	1400	3.64	20240408	2900	-49.97	20230706	1400	3.64	20240408	1.29	N	053060	500	88 억		153492	N	N	0	N	00	N
115	20240409	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	2	2	0.14	135260580	93409	44.60	1453	1459	1440	1888	1018	1453	1448.04	0.87	0	-30387	1500	1476	1438	1414	1376	1488	1426	88	435	500	1010	1	1	17657419	257	2.62	0.69	12	0.53	555.00	2120.00	2900	20230706	-49.83	1400	20240408	3.93	1996	-27.10	20240220	1400	3.93	20240408	2900	-49.83	20230706	1400	3.93	20240408	1.29	N	053060	500	88 억		153492	N	N	0	N	00	N
116	20240409	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-3	5	-0.21	96593483	66688	31.84	1453	1459	1440	1888	1018	1453	1448.43	0.87	0	-22355	1500	1476	1438	1414	1376	1488	1426	88	435	500	1010	1	1	17657419	256	2.61	0.68	12	0.38	555.00	2120.00	2900	20230706	-50.00	1400	20240408	3.57	1996	-27.35	20240220	1400	3.57	20240408	2900	-50.00	20230706	1400	3.57	20240408	1.29	N	053060	500	88 억		153492	N	N	0	N	00	N
117	20240409	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-3	5	-0.21	81620251	56352	26.91	1453	1459	1440	1888	1018	1453	1448.39	0.87	0	-17446	1500	1476	1438	1414	1376	1488	1426	88	435	500	1010	1	1	17657419	256	2.61	0.68	12	0.32	555.00	2120.00	2900	20230706	-50.00	1400	20240408	3.57	1996	-27.35	20240220	1400	3.57	20240408	2900	-50.00	20230706	1400	3.57	20240408	1.29	N	053060	500	88 억		153492	N	N	0	N	00	N
118	20240409	120453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-3	5	-0.21	70410910	48612	23.21	1453	1459	1440	1888	1018	1453	1448.41	0.87	0	-11338	1500	1476	1438	1414	1376	1488	1426	88	435	500	1010	1	1	17657419	256	2.61	0.68	12	0.28	555.00	2120.00	2900	20230706	-50.00	1400	20240408	3.57	1996	-27.35	20240220	1400	3.57	20240408	2900	-50.00	20230706	1400	3.57	20240408	1.29	N	053060	500	88 억		153492	N	N	0	N	00	N
119	20240409	110450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1447	-6	5	-0.41	45050281	31068	14.83	1453	1459	1440	1888	1018	1453	1450.04	0.87	0	-2449	1500	1476	1438	1414	1376	1488	1426	88	435	500	1010	1	1	17657419	256	2.61	0.68	12	0.18	555.00	2120.00	2900	20230706	-50.10	1400	20240408	3.36	1996	-27.51	20240220	1400	3.36	20240408	2900	-50.10	20230706	1400	3.36	20240408	1.29	N	053060	500	88 억		153492	N	N	0	N	00	N
120	20240409	100449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-3	5	-0.21	30734337	21184	10.11	1453	1459	1440	1888	1018	1453	1450.81	0.87	0	82	1500	1476	1438	1414	1376	1488	1426	88	435	500	1010	1	1	17657419	256	2.61	0.68	12	0.12	555.00	2120.00	2900	20230706	-50.00	1400	20240408	3.57	1996	-27.35	20240220	1400	3.57	20240408	2900	-50.00	20230706	1400	3.57	20240408	1.29	N	053060	500	88 억		153492	N	N	0	N	00	N
121	20240409	090457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1443	-10	5	-0.69	11173120	7702	3.68	1453	1454	1440	1888	1018	1453	1450.62	0.87	0	-265	1500	1476	1438	1414	1376	1488	1426	88	435	500	1010	1	1	17657419	255	2.60	0.68	12	0.04	555.00	2120.00	2900	20230706	-50.24	1400	20240408	3.07	1996	-27.71	20240220	1400	3.07	20240408	2900	-50.24	20230706	1400	3.07	20240408	1.29	N	053060	500	88 억		153492	N	N	0	N	00	N
122	20240408	160445	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1453	34	2	2.40	296169766	207859	160.80	1415	1462	1400	1844	994	1419	1424.86	0.64	0	39373	1439	1428	1416	1405	1393	1434	1411	88	425	500	990	1	1	17657419	257	2.62	0.69	12	1.18	555.00	2120.00	2900	20230706	-49.90	1400	20240408	3.79	1996	-27.20	20240220	1400	3.79	20240408	2900	-49.90	20230706	1400	3.79	20240408	1.29	N	053060	500	88 억		112400	N	N	0	N	00	N
123	20240408	150452	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1458	39	2	2.75	284369674	199737	154.51	1415	1461	1400	1844	994	1419	1423.72	0.64	0	37407	1439	1428	1416	1405	1393	1434	1411	88	425	500	990	1	1	17657419	257	2.63	0.69	12	1.13	555.00	2120.00	2900	20230706	-49.72	1400	20240408	4.14	1996	-26.95	20240220	1400	4.14	20240408	2900	-49.72	20230706	1400	4.14	20240408	1.29	N	053060	500	88 억		112400	N	N	0	N	00	N
124	20240408	140453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1448	29	2	2.04	258093066	181657	140.53	1415	1453	1400	1844	994	1419	1420.77	0.64	0	32954	1439	1428	1416	1405	1393	1434	1411	88	425	500	990	1	1	17657419	256	2.61	0.68	12	1.03	555.00	2120.00	2900	20230706	-50.07	1400	20240408	3.43	1996	-27.45	20240220	1400	3.43	20240408	2900	-50.07	20230706	1400	3.43	20240408	1.29	N	053060	500	88 억		112400	N	N	0	N	00	N
125	20240408	130450	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1447	28	2	1.97	228862838	161466	124.91	1415	1450	1400	1844	994	1419	1417.41	0.64	0	27188	1439	1428	1416	1405	1393	1434	1411	88	425	500	990	1	1	17657419	256	2.61	0.68	12	0.91	555.00	2120.00	2900	20230706	-50.10	1400	20240408	3.36	1996	-27.51	20240220	1400	3.36	20240408	2900	-50.10	20230706	1400	3.36	20240408	1.29	N	053060	500	88 억		112400	N	N	0	N	00	N
126	20240408	120453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1421	2	2	0.14	166822992	118263	91.49	1415	1427	1400	1844	994	1419	1410.61	0.64	0	10314	1439	1428	1416	1405	1393	1434	1411	88	425	500	990	1	1	17657419	251	2.56	0.67	12	0.67	555.00	2120.00	2900	20230706	-51.00	1400	20240408	1.50	1996	-28.81	20240220	1400	1.50	20240408	2900	-51.00	20230706	1400	1.50	20240408	1.29	N	053060	500	88 억		112400	N	N	0	N	00	N
127	20240408	110453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1412	-7	5	-0.49	101996458	72480	56.07	1415	1416	1400	1844	994	1419	1407.24	0.64	0	-8527	1439	1428	1416	1405	1393	1434	1411	88	425	500	990	1	1	17657419	249	2.54	0.67	12	0.41	555.00	2120.00	2900	20230706	-51.31	1400	20240408	0.86	1996	-29.26	20240220	1400	0.86	20240408	2900	-51.31	20230706	1400	0.86	20240408	1.29	N	053060	500	88 억		112400	N	N	0	N	00	N
128	20240408	100448	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1415	-4	5	-0.28	65457519	46574	36.03	1415	1416	1400	1844	994	1419	1405.45	0.64	0	-10560	1439	1428	1416	1405	1393	1434	1411	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.26	555.00	2120.00	2900	20230706	-51.21	1400	20240408	1.07	1996	-29.11	20240220	1400	1.07	20240408	2900	-51.21	20230706	1400	1.07	20240408	1.29	N	053060	500	88 억		112400	N	N	0	N	00	N
129	20240408	090452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	-13	5	-0.92	15123290	10718	8.29	1415	1415	1405	1844	994	1419	1411.02	0.64	0	-796	1439	1428	1416	1405	1393	1434	1411	88	425	500	990	1	1	17657419	248	2.53	0.66	12	0.06	555.00	2120.00	2900	20230706	-51.52	1404	20240405	0.14	1996	-29.56	20240220	1404	0.14	20240405	2900	-51.52	20230706	1404	0.14	20240405	1.29	N	053060	500	88 억		112400	N	N	0	N	00	N
130	20240405	160452	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1419	0	3	0.00	182782807	129161	37.00	1415	1427	1404	1844	994	1419	1415.12	0.55	0	15395	1465	1441	1429	1405	1393	1436	1400	88	425	500	990	1	1	17657419	251	2.56	0.67	12	0.73	555.00	2120.00	2900	20230706	-51.07	1404	20240405	1.07	1996	-28.91	20240220	1404	1.07	20240405	2900	-51.07	20230706	1404	1.07	20240405	1.32	N	053060	500	88 억		96717	N	N	0	N	00	N
131	20240405	150448	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1418	-1	5	-0.07	175022656	123690	35.43	1415	1427	1404	1844	994	1419	1415.01	0.55	0	15736	1465	1441	1429	1405	1393	1436	1400	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.70	555.00	2120.00	2900	20230706	-51.10	1404	20240405	1.00	1996	-28.96	20240220	1404	1.00	20240405	2900	-51.10	20230706	1404	1.00	20240405	1.32	N	053060	500	88 억		96717	N	N	0	N	00	N
132	20240405	140447	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1415	-4	5	-0.28	169659566	119904	34.35	1415	1427	1404	1844	994	1419	1414.96	0.55	0	17502	1465	1441	1429	1405	1393	1436	1400	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.68	555.00	2120.00	2900	20230706	-51.21	1404	20240405	0.78	1996	-29.11	20240220	1404	0.78	20240405	2900	-51.21	20230706	1404	0.78	20240405	1.32	N	053060	500	88 억		96717	N	N	0	N	00	N
133	20240405	130447	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1416	-3	5	-0.21	157097995	111019	31.80	1415	1427	1404	1844	994	1419	1415.06	0.55	0	16376	1465	1441	1429	1405	1393	1436	1400	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.63	555.00	2120.00	2900	20230706	-51.17	1404	20240405	0.85	1996	-29.06	20240220	1404	0.85	20240405	2900	-51.17	20230706	1404	0.85	20240405	1.32	N	053060	500	88 억		96717	N	N	0	N	00	N
134	20240405	120448	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1418	-1	5	-0.07	133308140	94228	26.99	1415	1427	1404	1844	994	1419	1414.74	0.55	0	15948	1465	1441	1429	1405	1393	1436	1400	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.53	555.00	2120.00	2900	20230706	-51.10	1404	20240405	1.00	1996	-28.96	20240220	1404	1.00	20240405	2900	-51.10	20230706	1404	1.00	20240405	1.32	N	053060	500	88 억		96717	N	N	0	N	00	N
135	20240405	110450	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1416	-3	5	-0.21	118487032	83760	23.99	1415	1427	1404	1844	994	1419	1414.60	0.55	0	15122	1465	1441	1429	1405	1393	1436	1400	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.47	555.00	2120.00	2900	20230706	-51.17	1404	20240405	0.85	1996	-29.06	20240220	1404	0.85	20240405	2900	-51.17	20230706	1404	0.85	20240405	1.32	N	053060	500	88 억		96717	N	N	0	N	00	N
136	20240405	100414	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1417	-2	5	-0.14	89918844	63536	18.20	1415	1427	1404	1844	994	1419	1415.24	0.55	0	20075	1465	1441	1429	1405	1393	1436	1400	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.36	555.00	2120.00	2900	20230706	-51.14	1404	20240405	0.93	1996	-29.01	20240220	1404	0.93	20240405	2900	-51.14	20230706	1404	0.93	20240405	1.32	N	053060	500	88 억		96717	N	N	0	N	00	N
137	20240405	090444	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1418	-1	5	-0.07	36661441	25945	7.43	1415	1419	1404	1844	994	1419	1413.04	0.55	0	7412	1465	1441	1429	1405	1393	1436	1400	88	425	500	990	1	1	17657419	250	2.55	0.67	12	0.15	555.00	2120.00	2900	20230706	-51.10	1404	20240405	1.00	1996	-28.96	20240220	1404	1.00	20240405	2900	-51.10	20230706	1404	1.00	20240405	1.32	N	053060	500	88 억		96717	N	N	0	N	00	N
138	20240404	160443	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1419	-43	5	-2.94	499825714	348118	112.25	1453	1453	1417	1900	1024	1462	1435.79	0.49	0	7173	1521	1491	1470	1440	1419	1481	1430	88	438	500	1020	1	1	17657419	251	2.56	0.67	12	1.97	555.00	2120.00	2900	20230706	-51.07	1417	20240404	0.14	1996	-28.91	20240220	1417	0.14	20240404	2900	-51.07	20230706	1417	0.14	20240404	1.32	N	053060	500	88 억		87260	N	N	0	N	00	N
139	20240404	150442	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1434	-28	5	-1.92	403877752	280662	90.50	1453	1453	1429	1900	1024	1462	1439.01	0.49	0	-1629	1521	1491	1470	1440	1419	1481	1430	88	438	500	1020	1	1	17657419	253	2.58	0.68	12	1.59	555.00	2120.00	2900	20230706	-50.55	1429	20240404	0.35	1996	-28.16	20240220	1429	0.35	20240404	2900	-50.55	20230706	1429	0.35	20240404	1.32	N	053060	500	88 억		87260	N	N	0	N	00	N
140	20240404	140443	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1438	-24	5	-1.64	377740521	262456	84.63	1453	1453	1429	1900	1024	1462	1439.24	0.49	0	-1978	1521	1491	1470	1440	1419	1481	1430	88	438	500	1020	1	1	17657419	254	2.59	0.68	12	1.49	555.00	2120.00	2900	20230706	-50.41	1429	20240404	0.63	1996	-27.96	20240220	1429	0.63	20240404	2900	-50.41	20230706	1429	0.63	20240404	1.32	N	053060	500	88 억		87260	N	N	0	N	00	N
141	20240404	130439	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1440	-22	5	-1.50	362159579	251598	81.13	1453	1453	1429	1900	1024	1462	1439.42	0.49	0	-3669	1521	1491	1470	1440	1419	1481	1430	88	438	500	1020	1	1	17657419	254	2.59	0.68	12	1.42	555.00	2120.00	2900	20230706	-50.34	1429	20240404	0.77	1996	-27.86	20240220	1429	0.77	20240404	2900	-50.34	20230706	1429	0.77	20240404	1.32	N	053060	500	88 억		87260	N	N	0	N	00	N
142	20240404	120441	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1430	-32	5	-2.19	337031870	234156	75.50	1453	1453	1429	1900	1024	1462	1439.33	0.49	0	-2305	1521	1491	1470	1440	1419	1481	1430	88	438	500	1020	1	1	17657419	253	2.58	0.67	12	1.33	555.00	2120.00	2900	20230706	-50.69	1429	20240404	0.07	1996	-28.36	20240220	1429	0.07	20240404	2900	-50.69	20230706	1429	0.07	20240404	1.32	N	053060	500	88 억		87260	N	N	0	N	00	N
143	20240404	110441	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1444	-18	5	-1.23	238852451	165591	53.39	1453	1453	1434	1900	1024	1462	1442.41	0.49	0	-1103	1521	1491	1470	1440	1419	1481	1430	88	438	500	1020	1	1	17657419	255	2.60	0.68	12	0.94	555.00	2120.00	2900	20230706	-50.21	1434	20240404	0.70	1996	-27.66	20240220	1434	0.70	20240404	2900	-50.21	20230706	1434	0.70	20240404	1.32	N	053060	500	88 억		87260	N	N	0	N	00	N
144	20240404	100442	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1438	-24	5	-1.64	139768384	96752	31.20	1453	1453	1437	1900	1024	1462	1444.58	0.49	0	-210	1521	1491	1470	1440	1419	1481	1430	88	438	500	1020	1	1	17657419	254	2.59	0.68	12	0.55	555.00	2120.00	2900	20230706	-50.41	1437	20240404	0.07	1996	-27.96	20240220	1437	0.07	20240404	2900	-50.41	20230706	1437	0.07	20240404	1.32	N	053060	500	88 억		87260	N	N	0	N	00	N
145	20240404	090442	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1452	-10	5	-0.68	22256407	15329	4.94	1453	1453	1445	1900	1024	1462	1451.82	0.49	0	-3007	1521	1491	1470	1440	1419	1481	1430	88	438	500	1020	1	1	17657419	256	2.62	0.68	12	0.09	555.00	2120.00	2900	20230706	-49.93	1445	20240404	0.48	1996	-27.25	20240220	1445	0.48	20240404	2900	-49.93	20230706	1445	0.48	20240404	1.32	N	053060	500	88 억		87260	N	N	0	N	00	N
146	20240403	160442	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1462	-48	5	-3.18	454728620	310112	98.64	1500	1500	1449	1963	1057	1510	1466.31	0.55	0	-10438	1574	1542	1526	1494	1478	1534	1486	88	453	500	1050	1	1	17657419	258	2.63	0.69	12	1.76	555.00	2120.00	2900	20230706	-49.59	1449	20240403	0.90	1996	-26.75	20240220	1449	0.90	20240403	2900	-49.59	20230706	1449	0.90	20240403	1.39	N	053060	500	88 억		97384	N	N	0	N	00	N
147	20240403	150439	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1456	-54	5	-3.58	423141444	288379	91.72	1500	1500	1449	1963	1057	1510	1467.28	0.55	0	-9618	1574	1542	1526	1494	1478	1534	1486	88	453	500	1050	1	1	17657419	257	2.62	0.69	12	1.63	555.00	2120.00	2900	20230706	-49.79	1449	20240403	0.48	1996	-27.05	20240220	1449	0.48	20240403	2900	-49.79	20230706	1449	0.48	20240403	1.39	N	053060	500	88 억		97384	N	N	0	N	00	N
148	20240403	140437	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1459	-51	5	-3.38	401482634	273559	87.01	1500	1500	1449	1963	1057	1510	1467.59	0.55	0	-8388	1574	1542	1526	1494	1478	1534	1486	88	453	500	1050	1	1	17657419	258	2.63	0.69	12	1.55	555.00	2120.00	2900	20230706	-49.69	1449	20240403	0.69	1996	-26.90	20240220	1449	0.69	20240403	2900	-49.69	20230706	1449	0.69	20240403	1.39	N	053060	500	88 억		97384	N	N	0	N	00	N
149	20240403	130438	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1456	-54	5	-3.58	372156032	253456	80.62	1500	1500	1449	1963	1057	1510	1468.29	0.55	0	-13310	1574	1542	1526	1494	1478	1534	1486	88	453	500	1050	1	1	17657419	257	2.62	0.69	12	1.44	555.00	2120.00	2900	20230706	-49.79	1449	20240403	0.48	1996	-27.05	20240220	1449	0.48	20240403	2900	-49.79	20230706	1449	0.48	20240403	1.39	N	053060	500	88 억		97384	N	N	0	N	00	N
150	20240403	120438	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1460	-50	5	-3.31	277337470	188230	59.87	1500	1500	1457	1963	1057	1510	1473.36	0.55	0	-14600	1574	1542	1526	1494	1478	1534	1486	88	453	500	1050	1	1	17657419	258	2.63	0.69	12	1.07	555.00	2120.00	2900	20230706	-49.66	1457	20240403	0.21	1996	-26.85	20240220	1457	0.21	20240403	2900	-49.66	20230706	1457	0.21	20240403	1.39	N	053060	500	88 억		97384	N	N	0	N	00	N
151	20240403	110437	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1468	-42	5	-2.78	200382218	135569	43.12	1500	1500	1467	1963	1057	1510	1478.03	0.55	0	-13974	1574	1542	1526	1494	1478	1534	1486	88	453	500	1050	1	1	17657419	259	2.65	0.69	12	0.77	555.00	2120.00	2900	20230706	-49.38	1467	20240403	0.07	1996	-26.45	20240220	1467	0.07	20240403	2900	-49.38	20230706	1467	0.07	20240403	1.39	N	053060	500	88 억		97384	N	N	0	N	00	N
152	20240403	100439	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1476	-34	5	-2.25	129090198	87107	27.71	1500	1500	1471	1963	1057	1510	1481.91	0.55	0	-5437	1574	1542	1526	1494	1478	1534	1486	88	453	500	1050	1	1	17657419	261	2.66	0.70	12	0.49	555.00	2120.00	2900	20230706	-49.10	1471	20240403	0.34	1996	-26.05	20240220	1471	0.34	20240403	2900	-49.10	20230706	1471	0.34	20240403	1.39	N	053060	500	88 억		97384	N	N	0	N	00	N
153	20240403	090440	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1477	-33	5	-2.19	59012674	39636	12.61	1500	1500	1471	1963	1057	1510	1488.75	0.55	0	-12616	1574	1542	1526	1494	1478	1534	1486	88	453	500	1050	1	1	17657419	261	2.66	0.70	12	0.22	555.00	2120.00	2900	20230706	-49.07	1471	20240403	0.41	1996	-26.00	20240220	1471	0.41	20240403	2900	-49.07	20230706	1471	0.41	20240403	1.39	N	053060	500	88 억		97384	N	N	0	N	00	N
154	20240402	160430	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1510	-50	5	-3.21	478146434	314123	193.56	1558	1558	1510	2025	1092	1560	1522.20	0.80	0	-44019	1577	1568	1553	1544	1529	1573	1549	88	465	500	1090	1	1	17657419	267	2.72	0.71	12	1.78	555.00	2120.00	2900	20230706	-47.93	1510	20240402	0.00	1996	-24.35	20240220	1510	0.00	20240402	2900	-47.93	20230706	1510	0.00	20240402	1.42	N	053060	500	88 억		141388	N	N	0	N	00	N
155	20240402	150437	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1523	-37	5	-2.37	407577573	267480	164.82	1558	1558	1516	2025	1092	1560	1523.76	0.80	0	-44660	1577	1568	1553	1544	1529	1573	1549	88	465	500	1090	1	1	17657419	269	2.74	0.72	12	1.51	555.00	2120.00	2900	20230706	-47.48	1516	20240402	0.46	1996	-23.70	20240220	1516	0.46	20240402	2900	-47.48	20230706	1516	0.46	20240402	1.42	N	053060	500	88 억		141388	N	N	0	N	00	N
156	20240402	140439	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1522	-38	5	-2.44	375338290	246273	151.75	1558	1558	1516	2025	1092	1560	1524.06	0.80	0	-43833	1577	1568	1553	1544	1529	1573	1549	88	465	500	1090	1	1	17657419	269	2.74	0.72	12	1.39	555.00	2120.00	2900	20230706	-47.52	1516	20240402	0.40	1996	-23.75	20240220	1516	0.40	20240402	2900	-47.52	20230706	1516	0.40	20240402	1.42	N	053060	500	88 억		141388	N	N	0	N	00	N
157	20240402	130432	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1524	-36	5	-2.31	338692449	222150	136.89	1558	1558	1516	2025	1092	1560	1524.60	0.80	0	-41082	1577	1568	1553	1544	1529	1573	1549	88	465	500	1090	1	1	17657419	269	2.75	0.72	12	1.26	555.00	2120.00	2900	20230706	-47.45	1516	20240402	0.53	1996	-23.65	20240220	1516	0.53	20240402	2900	-47.45	20230706	1516	0.53	20240402	1.42	N	053060	500	88 억		141388	N	N	0	N	00	N
158	20240402	120431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1521	-39	5	-2.50	305206568	200149	123.33	1558	1558	1516	2025	1092	1560	1524.88	0.80	0	-38119	1577	1568	1553	1544	1529	1573	1549	88	465	500	1090	1	1	17657419	269	2.74	0.72	12	1.13	555.00	2120.00	2900	20230706	-47.55	1516	20240402	0.33	1996	-23.80	20240220	1516	0.33	20240402	2900	-47.55	20230706	1516	0.33	20240402	1.42	N	053060	500	88 억		141388	N	N	0	N	00	N
159	20240402	110432	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1517	-43	5	-2.76	276039435	180961	111.51	1558	1558	1516	2025	1092	1560	1525.39	0.80	0	-39602	1577	1568	1553	1544	1529	1573	1549	88	465	500	1090	1	1	17657419	268	2.73	0.72	12	1.02	555.00	2120.00	2900	20230706	-47.69	1516	20240402	0.07	1996	-24.00	20240220	1516	0.07	20240402	2900	-47.69	20230706	1516	0.07	20240402	1.42	N	053060	500	88 억		141388	N	N	0	N	00	N
160	20240402	100433	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1521	-39	5	-2.50	185364821	121237	74.71	1558	1558	1519	2025	1092	1560	1528.92	0.80	0	-39741	1577	1568	1553	1544	1529	1573	1549	88	465	500	1090	1	1	17657419	269	2.74	0.72	12	0.69	555.00	2120.00	2900	20230706	-47.55	1519	20240402	0.13	1996	-23.80	20240220	1519	0.13	20240402	2900	-47.55	20230706	1519	0.13	20240402	1.42	N	053060	500	88 억		141388	N	N	0	N	00	N
161	20240402	090432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	-18	5	-1.15	25305186	16296	10.04	1558	1558	1542	2025	1092	1560	1552.81	0.80	0	-5194	1577	1568	1553	1544	1529	1573	1549	88	465	500	1090	1	1	17657419	272	2.78	0.73	12	0.09	555.00	2120.00	2900	20230706	-46.83	1538	20240401	0.26	1996	-22.75	20240220	1538	0.26	20240401	2900	-46.83	20230706	1538	0.26	20240401	1.42	N	053060	500	88 억		141388	N	N	0	N	00	N
162	20240401	160430	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1560	2	2	0.13	251166371	162268	102.66	1551	1562	1538	2025	1091	1558	1547.68	0.61	0	32316	1608	1582	1562	1536	1516	1573	1527	88	467	500	1090	1	1	17657419	275	2.81	0.74	12	0.92	555.00	2120.00	2900	20230706	-46.21	1538	20240401	1.43	1996	-21.84	20240220	1538	1.43	20240401	2900	-46.21	20230706	1538	1.43	20240401	1.41	N	053060	500	88 억		107549	N	N	0	N	00	N
163	20240401	150432	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1558	0	3	0.00	236077011	152588	96.54	1551	1562	1538	2025	1091	1558	1546.97	0.61	0	30251	1608	1582	1562	1536	1516	1573	1527	88	467	500	1090	1	1	17657419	275	2.81	0.73	12	0.86	555.00	2120.00	2900	20230706	-46.28	1538	20240401	1.30	1996	-21.94	20240220	1538	1.30	20240401	2900	-46.28	20230706	1538	1.30	20240401	1.41	N	053060	500	88 억		107549	N	N	0	N	00	N
164	20240401	140430	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1560	2	2	0.13	212586321	137522	87.00	1551	1560	1538	2025	1091	1558	1545.60	0.61	0	28097	1608	1582	1562	1536	1516	1573	1527	88	467	500	1090	1	1	17657419	275	2.81	0.74	12	0.78	555.00	2120.00	2900	20230706	-46.21	1538	20240401	1.43	1996	-21.84	20240220	1538	1.43	20240401	2900	-46.21	20230706	1538	1.43	20240401	1.41	N	053060	500	88 억		107549	N	N	0	N	00	N
165	20240401	130430	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1541	-17	5	-1.09	170802451	110523	69.92	1551	1553	1538	2025	1091	1558	1545.10	0.61	0	9367	1608	1582	1562	1536	1516	1573	1527	88	467	500	1090	1	1	17657419	272	2.78	0.73	12	0.63	555.00	2120.00	2900	20230706	-46.86	1538	20240401	0.20	1996	-22.80	20240220	1538	0.20	20240401	2900	-46.86	20230706	1538	0.20	20240401	1.41	N	053060	500	88 억		107549	N	N	0	N	00	N
166	20240401	120433	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1544	-14	5	-0.90	142720924	92335	58.42	1551	1553	1538	2025	1091	1558	1545.33	0.61	0	7496	1608	1582	1562	1536	1516	1573	1527	88	467	500	1090	1	1	17657419	273	2.78	0.73	12	0.52	555.00	2120.00	2900	20230706	-46.76	1538	20240401	0.39	1996	-22.65	20240220	1538	0.39	20240401	2900	-46.76	20230706	1538	0.39	20240401	1.41	N	053060	500	88 억		107549	N	N	0	N	00	N
167	20240401	110431	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1542	-16	5	-1.03	128269832	82989	52.50	1551	1553	1538	2025	1091	1558	1545.23	0.61	0	4510	1608	1582	1562	1536	1516	1573	1527	88	467	500	1090	1	1	17657419	272	2.78	0.73	12	0.47	555.00	2120.00	2900	20230706	-46.83	1538	20240401	0.26	1996	-22.75	20240220	1538	0.26	20240401	2900	-46.83	20230706	1538	0.26	20240401	1.41	N	053060	500	88 억		107549	N	N	0	N	00	N
168	20240401	100429	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1549	-9	5	-0.58	106808482	69130	43.74	1551	1551	1538	2025	1091	1558	1544.53	0.61	0	3732	1608	1582	1562	1536	1516	1573	1527	88	467	500	1090	1	1	17657419	274	2.79	0.73	12	0.39	555.00	2120.00	2900	20230706	-46.59	1538	20240401	0.72	1996	-22.39	20240220	1538	0.72	20240401	2900	-46.59	20230706	1538	0.72	20240401	1.41	N	053060	500	88 억		107549	N	N	0	N	00	N
169	20240401	090429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	-12	5	-0.77	14093402	9083	5.75	1551	1551	1543	2025	1091	1558	1549.07	0.61	0	-1092	1608	1582	1562	1536	1516	1573	1527	88	467	500	1090	1	1	17657419	273	2.79	0.73	12	0.05	555.00	2120.00	2900	20230706	-46.69	1542	20240329	0.26	1996	-22.55	20240220	1542	0.26	20240329	2900	-46.69	20230706	1542	0.26	20240329	1.41	N	053060	500	88 억		107549	N	N	0	N	00	N