KissMeData/080470/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	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	50	2	1.12	24427695	5444	37.39	4445	4540	4410	5800	3130	4465	4483.84	0.60	0	20	4531	4497	4441	4407	4351	4470	4380	37	1335	500	3120	5	1	7300000	330	6.00	0.69	12	0.07	753.00	6590.00	7340	20230510	-38.49	4250	20240415	6.24	5250	-14.00	20240122	4250	6.24	20240415	7340	-38.49	20230510	4250	6.24	20240415	0.49	N	080470	500	36 억		44052	N	N	0	N	00	N
3	20240430	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	60	2	1.34	20610465	4599	31.58	4445	4540	4410	5800	3130	4465	4481.51	0.60	0	38	4531	4497	4441	4407	4351	4470	4380	37	1335	500	3120	5	1	7300000	330	6.01	0.69	12	0.06	753.00	6590.00	7340	20230510	-38.35	4250	20240415	6.47	5250	-13.81	20240122	4250	6.47	20240415	7340	-38.35	20230510	4250	6.47	20240415	0.49	N	080470	500	36 억		44052	N	N	0	N	00	N
4	20240430	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	55	2	1.23	16881510	3774	25.92	4445	4540	4410	5800	3130	4465	4473.11	0.60	0	38	4531	4497	4441	4407	4351	4470	4380	37	1335	500	3120	5	1	7300000	330	6.00	0.69	12	0.05	753.00	6590.00	7340	20230510	-38.42	4250	20240415	6.35	5250	-13.90	20240122	4250	6.35	20240415	7340	-38.42	20230510	4250	6.35	20240415	0.49	N	080470	500	36 억		44052	N	N	0	N	00	N
5	20240430	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	60	2	1.34	15267650	3417	23.47	4445	4540	4410	5800	3130	4465	4468.14	0.60	0	38	4531	4497	4441	4407	4351	4470	4380	37	1335	500	3120	5	1	7300000	330	6.01	0.69	12	0.05	753.00	6590.00	7340	20230510	-38.35	4250	20240415	6.47	5250	-13.81	20240122	4250	6.47	20240415	7340	-38.35	20230510	4250	6.47	20240415	0.49	N	080470	500	36 억		44052	N	N	0	N	00	N
6	20240430	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	20	2	0.45	12940965	2900	19.92	4445	4540	4410	5800	3130	4465	4462.40	0.60	0	55	4531	4497	4441	4407	4351	4470	4380	37	1335	500	3120	5	1	7300000	327	5.96	0.68	12	0.04	753.00	6590.00	7340	20230510	-38.90	4250	20240415	5.53	5250	-14.57	20240122	4250	5.53	20240415	7340	-38.90	20230510	4250	5.53	20240415	0.49	N	080470	500	36 억		44052	N	N	0	N	00	N
7	20240430	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	20	2	0.45	12062305	2704	18.57	4445	4540	4410	5800	3130	4465	4460.91	0.60	0	55	4531	4497	4441	4407	4351	4470	4380	37	1335	500	3120	5	1	7300000	327	5.96	0.68	12	0.04	753.00	6590.00	7340	20230510	-38.90	4250	20240415	5.53	5250	-14.57	20240122	4250	5.53	20240415	7340	-38.90	20230510	4250	5.53	20240415	0.49	N	080470	500	36 억		44052	N	N	0	N	00	N
8	20240430	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	10	2	0.22	9761200	2190	15.04	4445	4540	4410	5800	3130	4465	4457.17	0.60	0	55	4531	4497	4441	4407	4351	4470	4380	37	1335	500	3120	5	1	7300000	327	5.94	0.68	12	0.03	753.00	6590.00	7340	20230510	-39.03	4250	20240415	5.29	5250	-14.76	20240122	4250	5.29	20240415	7340	-39.03	20230510	4250	5.29	20240415	0.49	N	080470	500	36 억		44052	N	N	0	N	00	N
9	20240430	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	75	2	1.68	4266830	960	6.59	4445	4540	4410	5800	3130	4465	4444.61	0.60	0	44	4531	4497	4441	4407	4351	4470	4380	37	1335	500	3120	5	1	7300000	331	6.03	0.69	12	0.01	753.00	6590.00	7340	20230510	-38.15	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	7340	-38.15	20230510	4250	6.82	20240415	0.49	N	080470	500	36 억		44052	N	N	0	N	00	N
10	20240429	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	30	2	0.68	64386930	14559	16.15	4475	4475	4385	5760	3105	4435	4422.42	0.55	0	3736	5248	4841	4583	4176	3918	5045	4380	37	1325	500	3100	5	1	7300000	326	5.93	0.68	12	0.20	753.00	6590.00	7340	20230510	-39.17	4250	20240415	5.06	5250	-14.95	20240122	4250	5.06	20240415	7340	-39.17	20230510	4250	5.06	20240415	0.49	N	080470	500	36 억		40316	N	N	0	N	00	N
11	20240429	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	0	3	0.00	55467385	12558	13.93	4475	4475	4385	5760	3105	4435	4416.90	0.55	0	4058	5248	4841	4583	4176	3918	5045	4380	37	1325	500	3100	5	1	7300000	324	5.89	0.67	12	0.17	753.00	6590.00	7340	20230510	-39.58	4250	20240415	4.35	5250	-15.52	20240122	4250	4.35	20240415	7340	-39.58	20230510	4250	4.35	20240415	0.49	N	080470	500	36 억		40316	N	N	0	N	00	N
12	20240429	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-15	5	-0.34	50835305	11512	12.77	4475	4475	4385	5760	3105	4435	4415.85	0.55	0	4058	5248	4841	4583	4176	3918	5045	4380	37	1325	500	3100	5	1	7300000	323	5.87	0.67	12	0.16	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.49	N	080470	500	36 억		40316	N	N	0	N	00	N
13	20240429	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	15	2	0.34	46371170	10501	11.65	4475	4475	4385	5760	3105	4435	4415.88	0.55	0	3685	5248	4841	4583	4176	3918	5045	4380	37	1325	500	3100	5	1	7300000	325	5.91	0.68	12	0.14	753.00	6590.00	7340	20230510	-39.37	4250	20240415	4.71	5250	-15.24	20240122	4250	4.71	20240415	7340	-39.37	20230510	4250	4.71	20240415	0.49	N	080470	500	36 억		40316	N	N	0	N	00	N
14	20240429	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-15	5	-0.34	45142885	10223	11.34	4475	4475	4385	5760	3105	4435	4415.82	0.55	0	3626	5248	4841	4583	4176	3918	5045	4380	37	1325	500	3100	5	1	7300000	323	5.87	0.67	12	0.14	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.49	N	080470	500	36 억		40316	N	N	0	N	00	N
15	20240429	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-25	5	-0.56	40479780	9168	10.17	4475	4475	4385	5760	3105	4435	4415.33	0.55	0	3127	5248	4841	4583	4176	3918	5045	4380	37	1325	500	3100	5	1	7300000	322	5.86	0.67	12	0.13	753.00	6590.00	7340	20230510	-39.92	4250	20240415	3.76	5250	-16.00	20240122	4250	3.76	20240415	7340	-39.92	20230510	4250	3.76	20240415	0.49	N	080470	500	36 억		40316	N	N	0	N	00	N
16	20240429	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-5	5	-0.11	37981400	8602	9.54	4475	4475	4385	5760	3105	4435	4415.42	0.55	0	2863	5248	4841	4583	4176	3918	5045	4380	37	1325	500	3100	5	1	7300000	323	5.88	0.67	12	0.12	753.00	6590.00	7340	20230510	-39.65	4250	20240415	4.24	5250	-15.62	20240122	4250	4.24	20240415	7340	-39.65	20230510	4250	4.24	20240415	0.49	N	080470	500	36 억		40316	N	N	0	N	00	N
17	20240429	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-15	5	-0.34	9077235	2042	2.26	4475	4475	4420	5760	3105	4435	4445.27	0.55	0	-156	5248	4841	4583	4176	3918	5045	4380	37	1325	500	3100	5	1	7300000	323	5.87	0.67	12	0.03	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.49	N	080470	500	36 억		40316	N	N	0	N	00	N
18	20240426	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	70	2	1.60	422385725	90174	847.26	4365	4990	4325	5670	3060	4365	4684.29	0.50	0	3614	4441	4402	4361	4322	4281	4422	4342	37	1305	500	3050	5	1	7300000	324	5.89	0.67	12	1.24	753.00	6590.00	7340	20230510	-39.58	4250	20240415	4.35	5250	-15.52	20240122	4250	4.35	20240415	7340	-39.58	20230510	4250	4.35	20240415	0.49	N	080470	500	36 억		36702	N	N	0	N	00	N
19	20240426	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	60	2	1.37	419354995	89490	840.83	4365	4990	4325	5670	3060	4365	4686.05	0.50	0	3471	4441	4402	4361	4322	4281	4422	4342	37	1305	500	3050	5	1	7300000	323	5.88	0.67	12	1.23	753.00	6590.00	7340	20230510	-39.71	4250	20240415	4.12	5250	-15.71	20240122	4250	4.12	20240415	7340	-39.71	20230510	4250	4.12	20240415	0.49	N	080470	500	36 억		36702	N	N	0	N	00	N
20	20240426	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	40	2	0.92	400830370	85289	801.36	4365	4990	4325	5670	3060	4365	4699.67	0.50	0	1035	4441	4402	4361	4322	4281	4422	4342	37	1305	500	3050	5	1	7300000	322	5.85	0.67	12	1.17	753.00	6590.00	7340	20230510	-39.99	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	7340	-39.99	20230510	4250	3.65	20240415	0.49	N	080470	500	36 억		36702	N	N	0	N	00	N
21	20240426	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	50	2	1.15	381974400	81011	761.17	4365	4990	4325	5670	3060	4365	4715.09	0.50	0	1218	4441	4402	4361	4322	4281	4422	4342	37	1305	500	3050	5	1	7300000	322	5.86	0.67	12	1.11	753.00	6590.00	7340	20230510	-39.85	4250	20240415	3.88	5250	-15.90	20240122	4250	3.88	20240415	7340	-39.85	20230510	4250	3.88	20240415	0.49	N	080470	500	36 억		36702	N	N	0	N	00	N
22	20240426	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-5	5	-0.11	10437385	2397	22.52	4365	4440	4325	5670	3060	4365	4354.35	0.50	0	-79	4441	4402	4361	4322	4281	4422	4342	37	1305	500	3050	5	1	7300000	318	5.79	0.66	12	0.03	753.00	6590.00	7340	20230510	-40.60	4250	20240415	2.59	5250	-16.95	20240122	4250	2.59	20240415	7340	-40.60	20230510	4250	2.59	20240415	0.49	N	080470	500	36 억		36702	N	N	0	N	00	N
23	20240426	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-15	5	-0.34	7703195	1770	16.63	4365	4440	4325	5670	3060	4365	4352.09	0.50	0	-42	4441	4402	4361	4322	4281	4422	4342	37	1305	500	3050	5	1	7300000	318	5.78	0.66	12	0.02	753.00	6590.00	7340	20230510	-40.74	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	7340	-40.74	20230510	4250	2.35	20240415	0.49	N	080470	500	36 억		36702	N	N	0	N	00	N
24	20240426	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-20	5	-0.46	6612580	1519	14.27	4365	4440	4325	5670	3060	4365	4353.25	0.50	0	8	4441	4402	4361	4322	4281	4422	4342	37	1305	500	3050	5	1	7300000	317	5.77	0.66	12	0.02	753.00	6590.00	7340	20230510	-40.80	4250	20240415	2.24	5250	-17.24	20240122	4250	2.24	20240415	7340	-40.80	20230510	4250	2.24	20240415	0.49	N	080470	500	36 억		36702	N	N	0	N	00	N
25	20240426	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	25	2	0.57	2888465	663	6.23	4365	4440	4325	5670	3060	4365	4356.66	0.50	0	10	4441	4402	4361	4322	4281	4422	4342	37	1305	500	3050	5	1	7300000	320	5.83	0.67	12	0.01	753.00	6590.00	7340	20230510	-40.19	4250	20240415	3.29	5250	-16.38	20240122	4250	3.29	20240415	7340	-40.19	20230510	4250	3.29	20240415	0.49	N	080470	500	36 억		36702	N	N	0	N	00	N
26	20240425	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	20	2	0.46	42485050	9776	128.65	4320	4400	4320	5640	3045	4345	4345.85	0.50	0	-126	4365	4355	4335	4325	4305	4360	4330	37	1295	500	3040	5	1	7300000	319	5.80	0.66	12	0.13	753.00	6590.00	7340	20230510	-40.53	4250	20240415	2.71	5250	-16.86	20240122	4250	2.71	20240415	7340	-40.53	20230510	4250	2.71	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
27	20240425	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	5	2	0.12	41823120	9624	126.65	4320	4400	4320	5640	3045	4345	4345.71	0.50	0	-137	4365	4355	4335	4325	4305	4360	4330	37	1295	500	3040	5	1	7300000	318	5.78	0.66	12	0.13	753.00	6590.00	7340	20230510	-40.74	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	7340	-40.74	20230510	4250	2.35	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
28	20240425	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	5	2	0.12	40285120	9271	122.00	4320	4400	4320	5640	3045	4345	4345.28	0.50	0	-157	4365	4355	4335	4325	4305	4360	4330	37	1295	500	3040	5	1	7300000	318	5.78	0.66	12	0.13	753.00	6590.00	7340	20230510	-40.74	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	7340	-40.74	20230510	4250	2.35	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
29	20240425	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	10	2	0.23	38777480	8925	117.45	4320	4400	4320	5640	3045	4345	4344.82	0.50	0	-53	4365	4355	4335	4325	4305	4360	4330	37	1295	500	3040	5	1	7300000	318	5.78	0.66	12	0.12	753.00	6590.00	7340	20230510	-40.67	4250	20240415	2.47	5250	-17.05	20240122	4250	2.47	20240415	7340	-40.67	20230510	4250	2.47	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
30	20240425	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	10	2	0.23	37370400	8602	113.20	4320	4400	4320	5640	3045	4345	4344.39	0.50	0	-2	4365	4355	4335	4325	4305	4360	4330	37	1295	500	3040	5	1	7300000	318	5.78	0.66	12	0.12	753.00	6590.00	7340	20230510	-40.67	4250	20240415	2.47	5250	-17.05	20240122	4250	2.47	20240415	7340	-40.67	20230510	4250	2.47	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
31	20240425	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	15	2	0.35	35440785	8159	107.37	4320	4400	4320	5640	3045	4345	4343.77	0.50	0	-2	4365	4355	4335	4325	4305	4360	4330	37	1295	500	3040	5	1	7300000	318	5.79	0.66	12	0.11	753.00	6590.00	7340	20230510	-40.60	4250	20240415	2.59	5250	-16.95	20240122	4250	2.59	20240415	7340	-40.60	20230510	4250	2.59	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
32	20240425	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	10	2	0.23	30237310	6965	91.66	4320	4400	4320	5640	3045	4345	4341.32	0.50	0	77	4365	4355	4335	4325	4305	4360	4330	37	1295	500	3040	5	1	7300000	318	5.78	0.66	12	0.10	753.00	6590.00	7340	20230510	-40.67	4250	20240415	2.47	5250	-17.05	20240122	4250	2.47	20240415	7340	-40.67	20230510	4250	2.47	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
33	20240425	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-25	5	-0.58	11452830	2651	34.89	4320	4335	4320	5640	3045	4345	4320.19	0.50	0	-384	4365	4355	4335	4325	4305	4360	4330	37	1295	500	3040	5	1	7300000	315	5.74	0.66	12	0.04	753.00	6590.00	7340	20230510	-41.14	4250	20240415	1.65	5250	-17.71	20240122	4250	1.65	20240415	7340	-41.14	20230510	4250	1.65	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
34	20240424	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-10	5	-0.23	32103385	7417	144.55	4320	4345	4315	5660	3050	4355	4328.33	0.50	0	0	4398	4376	4358	4336	4318	4367	4327	37	1305	500	3040	5	1	7300000	317	5.77	0.66	12	0.10	753.00	6590.00	7340	20230510	-40.80	4250	20240415	2.24	5250	-17.24	20240122	4250	2.24	20240415	7340	-40.80	20230510	4250	2.24	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
35	20240424	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-10	5	-0.23	31048230	7174	139.82	4320	4345	4315	5660	3050	4355	4327.88	0.50	0	0	4398	4376	4358	4336	4318	4367	4327	37	1305	500	3040	5	1	7300000	317	5.77	0.66	12	0.10	753.00	6590.00	7340	20230510	-40.80	4250	20240415	2.24	5250	-17.24	20240122	4250	2.24	20240415	7340	-40.80	20230510	4250	2.24	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
36	20240424	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-15	5	-0.34	30566485	7063	137.65	4320	4345	4315	5660	3050	4355	4327.69	0.50	0	0	4398	4376	4358	4336	4318	4367	4327	37	1305	500	3040	5	1	7300000	317	5.76	0.66	12	0.10	753.00	6590.00	7340	20230510	-40.87	4250	20240415	2.12	5250	-17.33	20240122	4250	2.12	20240415	7340	-40.87	20230510	4250	2.12	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
37	20240424	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-20	5	-0.46	27785845	6421	125.14	4320	4345	4315	5660	3050	4355	4327.34	0.50	0	0	4398	4376	4358	4336	4318	4367	4327	37	1305	500	3040	5	1	7300000	316	5.76	0.66	12	0.09	753.00	6590.00	7340	20230510	-40.94	4250	20240415	2.00	5250	-17.43	20240122	4250	2.00	20240415	7340	-40.94	20230510	4250	2.00	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
38	20240424	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-15	5	-0.34	26272255	6072	118.34	4320	4345	4315	5660	3050	4355	4326.79	0.50	0	0	4398	4376	4358	4336	4318	4367	4327	37	1305	500	3040	5	1	7300000	317	5.76	0.66	12	0.08	753.00	6590.00	7340	20230510	-40.87	4250	20240415	2.12	5250	-17.33	20240122	4250	2.12	20240415	7340	-40.87	20230510	4250	2.12	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
39	20240424	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-25	5	-0.57	10415810	2408	46.93	4320	4345	4315	5660	3050	4355	4325.50	0.50	0	0	4398	4376	4358	4336	4318	4367	4327	37	1305	500	3040	5	1	7300000	316	5.75	0.66	12	0.03	753.00	6590.00	7340	20230510	-41.01	4250	20240415	1.88	5250	-17.52	20240122	4250	1.88	20240415	7340	-41.01	20230510	4250	1.88	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
40	20240424	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-30	5	-0.69	6781690	1568	30.56	4320	4345	4315	5660	3050	4355	4325.06	0.50	0	0	4398	4376	4358	4336	4318	4367	4327	37	1305	500	3040	5	1	7300000	316	5.74	0.66	12	0.02	753.00	6590.00	7340	20230510	-41.08	4250	20240415	1.76	5250	-17.62	20240122	4250	1.76	20240415	7340	-41.08	20230510	4250	1.76	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
41	20240424	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-10	5	-0.23	549140	127	2.48	4320	4345	4320	5660	3050	4355	4323.94	0.50	0	0	4398	4376	4358	4336	4318	4367	4327	37	1305	500	3040	5	1	7300000	317	5.77	0.66	12	0.00	753.00	6590.00	7340	20230510	-40.80	4250	20240415	2.24	5250	-17.24	20240122	4250	2.24	20240415	7340	-40.80	20230510	4250	2.24	20240415	0.49	N	080470	500	36 억		36828	N	N	0	N	00	N
42	20240423	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-25	5	-0.57	22178095	5078	190.33	4380	4380	4340	5690	3070	4380	4367.49	0.51	0	-112	4493	4436	4378	4321	4263	4407	4292	37	1310	500	3060	5	1	7300000	318	5.78	0.66	12	0.07	753.00	6590.00	7340	20230510	-40.67	4250	20240415	2.47	5250	-17.05	20240122	4250	2.47	20240415	7340	-40.67	20230510	4250	2.47	20240415	0.49	N	080470	500	36 억		36934	N	N	0	N	00	N
43	20240423	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-15	5	-0.34	18414940	4214	157.95	4380	4380	4340	5690	3070	4380	4369.94	0.51	0	-112	4493	4436	4378	4321	4263	4407	4292	37	1310	500	3060	5	1	7300000	319	5.80	0.66	12	0.06	753.00	6590.00	7340	20230510	-40.53	4250	20240415	2.71	5250	-16.86	20240122	4250	2.71	20240415	7340	-40.53	20230510	4250	2.71	20240415	0.49	N	080470	500	36 억		36934	N	N	0	N	00	N
44	20240423	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-30	5	-0.68	18109120	4144	155.32	4380	4380	4340	5690	3070	4380	4369.96	0.51	0	-105	4493	4436	4378	4321	4263	4407	4292	37	1310	500	3060	5	1	7300000	318	5.78	0.66	12	0.06	753.00	6590.00	7340	20230510	-40.74	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	7340	-40.74	20230510	4250	2.35	20240415	0.49	N	080470	500	36 억		36934	N	N	0	N	00	N
45	20240423	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-40	5	-0.91	16312570	3731	139.84	4380	4380	4340	5690	3070	4380	4372.17	0.51	0	-105	4493	4436	4378	4321	4263	4407	4292	37	1310	500	3060	5	1	7300000	317	5.76	0.66	12	0.05	753.00	6590.00	7340	20230510	-40.87	4250	20240415	2.12	5250	-17.33	20240122	4250	2.12	20240415	7340	-40.87	20230510	4250	2.12	20240415	0.49	N	080470	500	36 억		36934	N	N	0	N	00	N
46	20240423	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	0	3	0.00	8717145	1991	74.63	4380	4380	4360	5690	3070	4380	4378.27	0.51	0	-105	4493	4436	4378	4321	4263	4407	4292	37	1310	500	3060	5	1	7300000	320	5.82	0.66	12	0.03	753.00	6590.00	7340	20230510	-40.33	4250	20240415	3.06	5250	-16.57	20240122	4250	3.06	20240415	7340	-40.33	20230510	4250	3.06	20240415	0.49	N	080470	500	36 억		36934	N	N	0	N	00	N
47	20240423	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-10	5	-0.23	8463205	1933	72.45	4380	4380	4360	5690	3070	4380	4378.27	0.51	0	-105	4493	4436	4378	4321	4263	4407	4292	37	1310	500	3060	5	1	7300000	319	5.80	0.66	12	0.03	753.00	6590.00	7340	20230510	-40.46	4250	20240415	2.82	5250	-16.76	20240122	4250	2.82	20240415	7340	-40.46	20230510	4250	2.82	20240415	0.49	N	080470	500	36 억		36934	N	N	0	N	00	N
48	20240423	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-5	5	-0.11	6870985	1569	58.81	4380	4380	4360	5690	3070	4380	4379.21	0.51	0	-105	4493	4436	4378	4321	4263	4407	4292	37	1310	500	3060	5	1	7300000	319	5.81	0.66	12	0.02	753.00	6590.00	7340	20230510	-40.40	4250	20240415	2.94	5250	-16.67	20240122	4250	2.94	20240415	7340	-40.40	20230510	4250	2.94	20240415	0.49	N	080470	500	36 억		36934	N	N	0	N	00	N
49	20240423	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	0	3	0.00	5128980	1171	43.89	4380	4380	4380	5690	3070	4380	4380.00	0.51	0	-105	4493	4436	4378	4321	4263	4407	4292	37	1310	500	3060	5	1	7300000	320	5.82	0.66	12	0.02	753.00	6590.00	7340	20230510	-40.33	4250	20240415	3.06	5250	-16.57	20240122	4250	3.06	20240415	7340	-40.33	20230510	4250	3.06	20240415	0.49	N	080470	500	36 억		36934	N	N	0	N	00	N
50	20240422	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-55	5	-1.24	11681850	2668	32.37	4435	4435	4320	5760	3105	4435	4378.50	0.51	0	-88	4645	4540	4465	4360	4285	4592	4412	37	1325	500	3100	5	1	7300000	320	5.82	0.66	12	0.04	753.00	6590.00	7340	20230510	-40.33	4250	20240415	3.06	5250	-16.57	20240122	4250	3.06	20240415	7340	-40.33	20230510	4250	3.06	20240415	0.49	N	080470	500	36 억		37022	N	N	0	N	00	N
51	20240422	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-30	5	-0.68	10494540	2397	29.08	4435	4435	4320	5760	3105	4435	4378.20	0.51	0	-27	4645	4540	4465	4360	4285	4592	4412	37	1325	500	3100	5	1	7300000	322	5.85	0.67	12	0.03	753.00	6590.00	7340	20230510	-39.99	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	7340	-39.99	20230510	4250	3.65	20240415	0.49	N	080470	500	36 억		37022	N	N	0	N	00	N
52	20240422	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-15	5	-0.34	10273870	2347	28.47	4435	4435	4320	5760	3105	4435	4377.45	0.51	0	-27	4645	4540	4465	4360	4285	4592	4412	37	1325	500	3100	5	1	7300000	323	5.87	0.67	12	0.03	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.49	N	080470	500	36 억		37022	N	N	0	N	00	N
53	20240422	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-35	5	-0.79	10123865	2313	28.06	4435	4435	4320	5760	3105	4435	4376.94	0.51	0	-27	4645	4540	4465	4360	4285	4592	4412	37	1325	500	3100	5	1	7300000	321	5.84	0.67	12	0.03	753.00	6590.00	7340	20230510	-40.05	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	7340	-40.05	20230510	4250	3.53	20240415	0.49	N	080470	500	36 억		37022	N	N	0	N	00	N
54	20240422	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-35	5	-0.79	8572675	1960	23.78	4435	4435	4320	5760	3105	4435	4373.81	0.51	0	-27	4645	4540	4465	4360	4285	4592	4412	37	1325	500	3100	5	1	7300000	321	5.84	0.67	12	0.03	753.00	6590.00	7340	20230510	-40.05	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	7340	-40.05	20230510	4250	3.53	20240415	0.49	N	080470	500	36 억		37022	N	N	0	N	00	N
55	20240422	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-35	5	-0.79	7755070	1774	21.52	4435	4435	4320	5760	3105	4435	4371.52	0.51	0	-27	4645	4540	4465	4360	4285	4592	4412	37	1325	500	3100	5	1	7300000	321	5.84	0.67	12	0.02	753.00	6590.00	7340	20230510	-40.05	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	7340	-40.05	20230510	4250	3.53	20240415	0.49	N	080470	500	36 억		37022	N	N	0	N	00	N
56	20240422	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-35	5	-0.79	7557070	1729	20.98	4435	4435	4320	5760	3105	4435	4370.78	0.51	0	-27	4645	4540	4465	4360	4285	4592	4412	37	1325	500	3100	5	1	7300000	321	5.84	0.67	12	0.02	753.00	6590.00	7340	20230510	-40.05	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	7340	-40.05	20230510	4250	3.53	20240415	0.49	N	080470	500	36 억		37022	N	N	0	N	00	N
57	20240422	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-10	5	-0.23	3438185	786	9.54	4435	4435	4320	5760	3105	4435	4374.28	0.51	0	-51	4645	4540	4465	4360	4285	4592	4412	37	1325	500	3100	5	1	7300000	323	5.88	0.67	12	0.01	753.00	6590.00	7340	20230510	-39.71	4250	20240415	4.12	5250	-15.71	20240122	4250	4.12	20240415	7340	-39.71	20230510	4250	4.12	20240415	0.49	N	080470	500	36 억		37022	N	N	0	N	00	N
58	20240419	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	35	2	0.80	36271115	8204	93.78	4400	4570	4390	5720	3080	4400	4421.15	0.51	0	-73	4580	4490	4400	4310	4220	4535	4355	37	1320	500	3080	5	1	7300000	324	5.89	0.67	12	0.11	753.00	6590.00	7340	20230510	-39.58	4250	20240415	4.35	5250	-15.52	20240122	4250	4.35	20240415	7340	-39.58	20230510	4250	4.35	20240415	0.47	N	080470	500	36 억		37227	N	N	0	N	00	N
59	20240419	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	35	2	0.80	34711235	7852	89.76	4400	4570	4390	5720	3080	4400	4420.69	0.51	0	-120	4580	4490	4400	4310	4220	4535	4355	37	1320	500	3080	5	1	7300000	324	5.89	0.67	12	0.11	753.00	6590.00	7340	20230510	-39.58	4250	20240415	4.35	5250	-15.52	20240122	4250	4.35	20240415	7340	-39.58	20230510	4250	4.35	20240415	0.47	N	080470	500	36 억		37227	N	N	0	N	00	N
60	20240419	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	20	2	0.45	33100395	7488	85.60	4400	4570	4390	5720	3080	4400	4420.46	0.51	0	-120	4580	4490	4400	4310	4220	4535	4355	37	1320	500	3080	5	1	7300000	323	5.87	0.67	12	0.10	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.47	N	080470	500	36 억		37227	N	N	0	N	00	N
61	20240419	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	5	2	0.11	28625800	6477	74.04	4400	4570	4390	5720	3080	4400	4419.61	0.51	0	-120	4580	4490	4400	4310	4220	4535	4355	37	1320	500	3080	5	1	7300000	322	5.85	0.67	12	0.09	753.00	6590.00	7340	20230510	-39.99	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	7340	-39.99	20230510	4250	3.65	20240415	0.47	N	080470	500	36 억		37227	N	N	0	N	00	N
62	20240419	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	0	3	0.00	26169050	5919	67.66	4400	4570	4390	5720	3080	4400	4421.19	0.51	0	-117	4580	4490	4400	4310	4220	4535	4355	37	1320	500	3080	5	1	7300000	321	5.84	0.67	12	0.08	753.00	6590.00	7340	20230510	-40.05	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	7340	-40.05	20230510	4250	3.53	20240415	0.47	N	080470	500	36 억		37227	N	N	0	N	00	N
63	20240419	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	20	2	0.45	22029050	4981	56.94	4400	4570	4390	5720	3080	4400	4422.62	0.51	0	-115	4580	4490	4400	4310	4220	4535	4355	37	1320	500	3080	5	1	7300000	323	5.87	0.67	12	0.07	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.47	N	080470	500	36 억		37227	N	N	0	N	00	N
64	20240419	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	110	2	2.50	17736470	4015	45.90	4400	4570	4390	5720	3080	4400	4417.55	0.51	0	100	4580	4490	4400	4310	4220	4535	4355	37	1320	500	3080	5	1	7300000	329	5.99	0.68	12	0.05	753.00	6590.00	7340	20230510	-38.56	4250	20240415	6.12	5250	-14.10	20240122	4250	6.12	20240415	7340	-38.56	20230510	4250	6.12	20240415	0.47	N	080470	500	36 억		37227	N	N	0	N	00	N
65	20240419	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	45	2	1.02	15078015	3423	39.13	4400	4445	4390	5720	3080	4400	4404.91	0.51	0	-21	4580	4490	4400	4310	4220	4535	4355	37	1320	500	3080	5	1	7300000	324	5.90	0.67	12	0.05	753.00	6590.00	7340	20230510	-39.44	4250	20240415	4.59	5250	-15.33	20240122	4250	4.59	20240415	7340	-39.44	20230510	4250	4.59	20240415	0.47	N	080470	500	36 억		37227	N	N	0	N	00	N
66	20240418	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	40	2	0.92	37923540	8639	97.47	4310	4490	4310	5660	3055	4360	4389.81	0.51	0	113	4473	4416	4363	4306	4253	4390	4280	37	1300	500	3050	5	1	7300000	321	5.84	0.67	12	0.12	753.00	6590.00	7340	20230510	-40.05	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	7340	-40.05	20230510	4250	3.53	20240415	0.47	N	080470	500	36 억		37082	N	N	0	N	00	N
67	20240418	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	90	2	2.06	35435940	8075	91.11	4310	4490	4310	5660	3055	4360	4388.35	0.51	0	500	4473	4416	4363	4306	4253	4390	4280	37	1300	500	3050	5	1	7300000	325	5.91	0.68	12	0.11	753.00	6590.00	7340	20230510	-39.37	4250	20240415	4.71	5250	-15.24	20240122	4250	4.71	20240415	7340	-39.37	20230510	4250	4.71	20240415	0.47	N	080470	500	36 억		37082	N	N	0	N	00	N
68	20240418	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	90	2	2.06	30694430	7006	79.05	4310	4460	4310	5660	3055	4360	4381.16	0.51	0	-12	4473	4416	4363	4306	4253	4390	4280	37	1300	500	3050	5	1	7300000	325	5.91	0.68	12	0.10	753.00	6590.00	7340	20230510	-39.37	4250	20240415	4.71	5250	-15.24	20240122	4250	4.71	20240415	7340	-39.37	20230510	4250	4.71	20240415	0.47	N	080470	500	36 억		37082	N	N	0	N	00	N
69	20240418	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	90	2	2.06	26888735	6150	69.39	4310	4450	4310	5660	3055	4360	4372.15	0.51	0	-12	4473	4416	4363	4306	4253	4390	4280	37	1300	500	3050	5	1	7300000	325	5.91	0.68	12	0.08	753.00	6590.00	7340	20230510	-39.37	4250	20240415	4.71	5250	-15.24	20240122	4250	4.71	20240415	7340	-39.37	20230510	4250	4.71	20240415	0.47	N	080470	500	36 억		37082	N	N	0	N	00	N
70	20240418	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	0	3	0.00	16846095	3880	43.78	4310	4360	4310	5660	3055	4360	4341.78	0.51	0	20	4473	4416	4363	4306	4253	4390	4280	37	1300	500	3050	5	1	7300000	318	5.79	0.66	12	0.05	753.00	6590.00	7340	20230510	-40.60	4250	20240415	2.59	5250	-16.95	20240122	4250	2.59	20240415	7340	-40.60	20230510	4250	2.59	20240415	0.47	N	080470	500	36 억		37082	N	N	0	N	00	N
71	20240418	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	0	3	0.00	9352680	2154	24.30	4310	4360	4310	5660	3055	4360	4342.01	0.51	0	20	4473	4416	4363	4306	4253	4390	4280	37	1300	500	3050	5	1	7300000	318	5.79	0.66	12	0.03	753.00	6590.00	7340	20230510	-40.60	4250	20240415	2.59	5250	-16.95	20240122	4250	2.59	20240415	7340	-40.60	20230510	4250	2.59	20240415	0.47	N	080470	500	36 억		37082	N	N	0	N	00	N
72	20240418	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-10	5	-0.23	5054385	1168	13.18	4310	4355	4310	5660	3055	4360	4327.38	0.51	0	20	4473	4416	4363	4306	4253	4390	4280	37	1300	500	3050	5	1	7300000	318	5.78	0.66	12	0.02	753.00	6590.00	7340	20230510	-40.74	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	7340	-40.74	20230510	4250	2.35	20240415	0.47	N	080470	500	36 억		37082	N	N	0	N	00	N
73	20240418	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-5	5	-0.11	73360	17	0.19	4310	4355	4310	5660	3055	4360	4315.29	0.51	0	0	4473	4416	4363	4306	4253	4390	4280	37	1300	500	3050	5	1	7300000	318	5.78	0.66	12	0.00	753.00	6590.00	7340	20230510	-40.67	4250	20240415	2.47	5250	-17.05	20240122	4250	2.47	20240415	7340	-40.67	20230510	4250	2.47	20240415	0.47	N	080470	500	36 억		37082	N	N	0	N	00	N
74	20240417	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-35	5	-0.80	38673295	8863	81.88	4395	4420	4310	5710	3080	4395	4363.47	0.51	0	60	4481	4437	4376	4332	4271	4407	4302	37	1315	500	3070	5	1	7300000	318	5.79	0.66	12	0.12	753.00	6590.00	7340	20230510	-40.60	4250	20240415	2.59	5250	-16.95	20240122	4250	2.59	20240415	7340	-40.60	20230510	4250	2.59	20240415	0.48	N	080470	500	36 억		37014	N	N	0	N	00	N
75	20240417	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-40	5	-0.91	37941135	8695	80.33	4395	4420	4310	5710	3080	4395	4363.56	0.51	0	37	4481	4437	4376	4332	4271	4407	4302	37	1315	500	3070	5	1	7300000	318	5.78	0.66	12	0.12	753.00	6590.00	7340	20230510	-40.67	4250	20240415	2.47	5250	-17.05	20240122	4250	2.47	20240415	7340	-40.67	20230510	4250	2.47	20240415	0.48	N	080470	500	36 억		37014	N	N	0	N	00	N
76	20240417	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-45	5	-1.02	36228850	8302	76.70	4395	4420	4310	5710	3080	4395	4363.87	0.51	0	37	4481	4437	4376	4332	4271	4407	4302	37	1315	500	3070	5	1	7300000	318	5.78	0.66	12	0.11	753.00	6590.00	7340	20230510	-40.74	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	7340	-40.74	20230510	4250	2.35	20240415	0.48	N	080470	500	36 억		37014	N	N	0	N	00	N
77	20240417	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	25	2	0.57	33873400	7766	71.75	4395	4420	4310	5710	3080	4395	4361.76	0.51	0	39	4481	4437	4376	4332	4271	4407	4302	37	1315	500	3070	5	1	7300000	323	5.87	0.67	12	0.11	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.48	N	080470	500	36 억		37014	N	N	0	N	00	N
78	20240417	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-65	5	-1.48	25244995	5797	53.56	4395	4395	4310	5710	3080	4395	4354.84	0.51	0	28	4481	4437	4376	4332	4271	4407	4302	37	1315	500	3070	5	1	7300000	316	5.75	0.66	12	0.08	753.00	6590.00	7340	20230510	-41.01	4250	20240415	1.88	5250	-17.52	20240122	4250	1.88	20240415	7340	-41.01	20230510	4250	1.88	20240415	0.48	N	080470	500	36 억		37014	N	N	0	N	00	N
79	20240417	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-65	5	-1.48	22276245	5112	47.23	4395	4395	4310	5710	3080	4395	4357.64	0.51	0	33	4481	4437	4376	4332	4271	4407	4302	37	1315	500	3070	5	1	7300000	316	5.75	0.66	12	0.07	753.00	6590.00	7340	20230510	-41.01	4250	20240415	1.88	5250	-17.52	20240122	4250	1.88	20240415	7340	-41.01	20230510	4250	1.88	20240415	0.48	N	080470	500	36 억		37014	N	N	0	N	00	N
80	20240417	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-60	5	-1.37	15376205	3522	32.54	4395	4395	4310	5710	3080	4395	4365.76	0.51	0	36	4481	4437	4376	4332	4271	4407	4302	37	1315	500	3070	5	1	7300000	316	5.76	0.66	12	0.05	753.00	6590.00	7340	20230510	-40.94	4250	20240415	2.00	5250	-17.43	20240122	4250	2.00	20240415	7340	-40.94	20230510	4250	2.00	20240415	0.48	N	080470	500	36 억		37014	N	N	0	N	00	N
81	20240417	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-35	5	-0.80	5910910	1346	12.44	4395	4395	4360	5710	3080	4395	4391.46	0.51	0	36	4481	4437	4376	4332	4271	4407	4302	37	1315	500	3070	5	1	7300000	318	5.79	0.66	12	0.02	753.00	6590.00	7340	20230510	-40.60	4250	20240415	2.59	5250	-16.95	20240122	4250	2.59	20240415	7340	-40.60	20230510	4250	2.59	20240415	0.48	N	080470	500	36 억		37014	N	N	0	N	00	N
82	20240416	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-25	5	-0.57	47359345	10824	46.73	4420	4420	4315	5740	3095	4420	4375.12	0.51	0	-536	4673	4546	4398	4271	4123	4472	4197	37	1320	500	3090	5	1	7300000	321	5.84	0.67	12	0.15	753.00	6590.00	7340	20230510	-40.12	4250	20240415	3.41	5250	-16.29	20240122	4250	3.41	20240415	7340	-40.12	20230510	4250	3.41	20240415	0.52	N	080470	500	36 억		37003	N	N	0	N	00	N
83	20240416	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-25	5	-0.57	43421425	9928	42.87	4420	4420	4315	5740	3095	4420	4373.31	0.51	0	-536	4673	4546	4398	4271	4123	4472	4197	37	1320	500	3090	5	1	7300000	321	5.84	0.67	12	0.14	753.00	6590.00	7340	20230510	-40.12	4250	20240415	3.41	5250	-16.29	20240122	4250	3.41	20240415	7340	-40.12	20230510	4250	3.41	20240415	0.52	N	080470	500	36 억		37003	N	N	0	N	00	N
84	20240416	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	0	3	0.00	33252935	7619	32.90	4420	4420	4315	5740	3095	4420	4363.97	0.51	0	-536	4673	4546	4398	4271	4123	4472	4197	37	1320	500	3090	5	1	7300000	323	5.87	0.67	12	0.10	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.52	N	080470	500	36 억		37003	N	N	0	N	00	N
85	20240416	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-40	5	-0.90	31335685	7183	31.01	4420	4420	4315	5740	3095	4420	4361.92	0.51	0	-536	4673	4546	4398	4271	4123	4472	4197	37	1320	500	3090	5	1	7300000	320	5.82	0.66	12	0.10	753.00	6590.00	7340	20230510	-40.33	4250	20240415	3.06	5250	-16.57	20240122	4250	3.06	20240415	7340	-40.33	20230510	4250	3.06	20240415	0.52	N	080470	500	36 억		37003	N	N	0	N	00	N
86	20240416	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-65	5	-1.47	26144610	5996	25.89	4420	4420	4315	5740	3095	4420	4359.65	0.51	0	-28	4673	4546	4398	4271	4123	4472	4197	37	1320	500	3090	5	1	7300000	318	5.78	0.66	12	0.08	753.00	6590.00	7340	20230510	-40.67	4250	20240415	2.47	5250	-17.05	20240122	4250	2.47	20240415	7340	-40.67	20230510	4250	2.47	20240415	0.52	N	080470	500	36 억		37003	N	N	0	N	00	N
87	20240416	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-90	5	-2.04	19932880	4560	19.69	4420	4420	4320	5740	3095	4420	4370.50	0.51	0	127	4673	4546	4398	4271	4123	4472	4197	37	1320	500	3090	5	1	7300000	316	5.75	0.66	12	0.06	753.00	6590.00	7340	20230510	-41.01	4250	20240415	1.88	5250	-17.52	20240122	4250	1.88	20240415	7340	-41.01	20230510	4250	1.88	20240415	0.52	N	080470	500	36 억		37003	N	N	0	N	00	N
88	20240416	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-45	5	-1.02	8291370	1880	8.12	4420	4420	4375	5740	3095	4420	4409.93	0.51	0	-196	4673	4546	4398	4271	4123	4472	4197	37	1320	500	3090	5	1	7300000	319	5.81	0.66	12	0.03	753.00	6590.00	7340	20230510	-40.40	4250	20240415	2.94	5250	-16.67	20240122	4250	2.94	20240415	7340	-40.40	20230510	4250	2.94	20240415	0.52	N	080470	500	36 억		37003	N	N	0	N	00	N
89	20240416	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-20	5	-0.45	5214360	1180	5.09	4420	4420	4400	5740	3095	4420	4418.88	0.51	0	-12	4673	4546	4398	4271	4123	4472	4197	37	1320	500	3090	5	1	7300000	321	5.84	0.67	12	0.02	753.00	6590.00	7340	20230510	-40.05	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	7340	-40.05	20230510	4250	3.53	20240415	0.52	N	080470	500	36 억		37003	N	N	0	N	00	N
90	20240415	160609	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4420	-105	5	-2.32	102368520	23160	135.79	4525	4525	4250	5880	3170	4525	4420.00	0.50	0	413	4731	4627	4576	4472	4421	4602	4447	37	1355	500	3160	5	1	7300000	323	5.87	0.67	12	0.32	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.52	N	080470	500	36 억		36592	N	N	0	N	00	N
91	20240415	150614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4420	-105	5	-2.32	100057965	22637	132.72	4525	4525	4250	5880	3170	4525	4420.05	0.50	0	427	4731	4627	4576	4472	4421	4602	4447	37	1355	500	3160	5	1	7300000	323	5.87	0.67	12	0.31	753.00	6590.00	7340	20230510	-39.78	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	7340	-39.78	20230510	4250	4.00	20240415	0.52	N	080470	500	36 억		36592	N	N	0	N	00	N
92	20240415	140609	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4455	-70	5	-1.55	84647895	19145	112.25	4525	4525	4250	5880	3170	4525	4421.35	0.50	0	408	4731	4627	4576	4472	4421	4602	4447	37	1355	500	3160	5	1	7300000	325	5.92	0.68	12	0.26	753.00	6590.00	7340	20230510	-39.31	4250	20240415	4.82	5250	-15.14	20240122	4250	4.82	20240415	7340	-39.31	20230510	4250	4.82	20240415	0.52	N	080470	500	36 억		36592	N	N	0	N	00	N
93	20240415	130603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4480	-45	5	-0.99	82476470	18659	109.40	4525	4525	4250	5880	3170	4525	4420.13	0.50	0	408	4731	4627	4576	4472	4421	4602	4447	37	1355	500	3160	5	1	7300000	327	5.95	0.68	12	0.26	753.00	6590.00	7340	20230510	-38.96	4250	20240415	5.41	5250	-14.67	20240122	4250	5.41	20240415	7340	-38.96	20230510	4250	5.41	20240415	0.52	N	080470	500	36 억		36592	N	N	0	N	00	N
94	20240415	120611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4480	-45	5	-0.99	77704765	17596	103.17	4525	4525	4250	5880	3170	4525	4415.97	0.50	0	344	4731	4627	4576	4472	4421	4602	4447	37	1355	500	3160	5	1	7300000	327	5.95	0.68	12	0.24	753.00	6590.00	7340	20230510	-38.96	4250	20240415	5.41	5250	-14.67	20240122	4250	5.41	20240415	7340	-38.96	20230510	4250	5.41	20240415	0.52	N	080470	500	36 억		36592	N	N	0	N	00	N
95	20240415	110612	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4425	-100	5	-2.21	67475560	15283	89.60	4525	4525	4250	5880	3170	4525	4414.99	0.50	0	257	4731	4627	4576	4472	4421	4602	4447	37	1355	500	3160	5	1	7300000	323	5.88	0.67	12	0.21	753.00	6590.00	7340	20230510	-39.71	4250	20240415	4.12	5250	-15.71	20240122	4250	4.12	20240415	7340	-39.71	20230510	4250	4.12	20240415	0.52	N	080470	500	36 억		36592	N	N	0	N	00	N
96	20240415	100608	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4400	-125	5	-2.76	65746845	14891	87.31	4525	4525	4250	5880	3170	4525	4415.12	0.50	0	255	4731	4627	4576	4472	4421	4602	4447	37	1355	500	3160	5	1	7300000	321	5.84	0.67	12	0.20	753.00	6590.00	7340	20230510	-40.05	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	7340	-40.05	20230510	4250	3.53	20240415	0.52	N	080470	500	36 억		36592	N	N	0	N	00	N
97	20240415	090613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4350	-175	5	-3.87	46908890	10595	62.12	4525	4525	4250	5880	3170	4525	4427.34	0.50	0	-184	4731	4627	4576	4472	4421	4602	4447	37	1355	500	3160	5	1	7300000	318	5.78	0.66	12	0.15	753.00	6590.00	7340	20230510	-40.74	4250	20240415	2.35	5250	-17.14	20240122	4250	2.35	20240415	7340	-40.74	20230510	4250	2.35	20240415	0.52	N	080470	500	36 억		36592	N	N	0	N	00	N
98	20240412	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-110	5	-2.37	77908145	17056	316.97	4635	4680	4525	6020	3245	4635	4567.78	0.50	0	382	4788	4711	4643	4566	4498	4677	4532	37	1385	500	3240	5	1	7300000	330	6.01	0.69	12	0.23	753.00	6590.00	7340	20230510	-38.35	4495	20240320	0.67	5250	-13.81	20240122	4495	0.67	20240320	7340	-38.35	20230510	4495	0.67	20240320	0.52	N	080470	500	36 억		36476	N	N	0	N	00	N
99	20240412	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-105	5	-2.27	71562030	15657	290.97	4635	4680	4525	6020	3245	4635	4570.61	0.50	0	363	4788	4711	4643	4566	4498	4677	4532	37	1385	500	3240	5	1	7300000	331	6.02	0.69	12	0.21	753.00	6590.00	7340	20230510	-38.28	4495	20240320	0.78	5250	-13.71	20240122	4495	0.78	20240320	7340	-38.28	20230510	4495	0.78	20240320	0.52	N	080470	500	36 억		36476	N	N	0	N	00	N
100	20240412	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-85	5	-1.83	52424610	11435	212.51	4635	4680	4525	6020	3245	4635	4584.57	0.50	0	344	4788	4711	4643	4566	4498	4677	4532	37	1385	500	3240	5	1	7300000	332	6.04	0.69	12	0.16	753.00	6590.00	7340	20230510	-38.01	4495	20240320	1.22	5250	-13.33	20240122	4495	1.22	20240320	7340	-38.01	20230510	4495	1.22	20240320	0.52	N	080470	500	36 억		36476	N	N	0	N	00	N
101	20240412	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	30	2	0.65	32935175	7159	133.04	4635	4680	4525	6020	3245	4635	4600.52	0.50	0	137	4788	4711	4643	4566	4498	4677	4532	37	1385	500	3240	5	1	7300000	341	6.20	0.71	12	0.10	753.00	6590.00	7340	20230510	-36.44	4495	20240320	3.78	5250	-11.14	20240122	4495	3.78	20240320	7340	-36.44	20230510	4495	3.78	20240320	0.52	N	080470	500	36 억		36476	N	N	0	N	00	N
102	20240412	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	25	2	0.54	32345970	7032	130.68	4635	4680	4525	6020	3245	4635	4599.82	0.50	0	94	4788	4711	4643	4566	4498	4677	4532	37	1385	500	3240	5	1	7300000	340	6.19	0.71	12	0.10	753.00	6590.00	7340	20230510	-36.51	4495	20240320	3.67	5250	-11.24	20240122	4495	3.67	20240320	7340	-36.51	20230510	4495	3.67	20240320	0.52	N	080470	500	36 억		36476	N	N	0	N	00	N
103	20240412	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	40	2	0.86	29666680	6458	120.01	4635	4680	4525	6020	3245	4635	4593.78	0.50	0	115	4788	4711	4643	4566	4498	4677	4532	37	1385	500	3240	5	1	7300000	341	6.21	0.71	12	0.09	753.00	6590.00	7340	20230510	-36.31	4495	20240320	4.00	5250	-10.95	20240122	4495	4.00	20240320	7340	-36.31	20230510	4495	4.00	20240320	0.52	N	080470	500	36 억		36476	N	N	0	N	00	N
104	20240412	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	0	3	0.00	12173535	2639	49.04	4635	4635	4585	6020	3245	4635	4612.93	0.50	0	26	4788	4711	4643	4566	4498	4677	4532	37	1385	500	3240	5	1	7300000	338	6.16	0.70	12	0.04	753.00	6590.00	7340	20230510	-36.85	4495	20240320	3.11	5250	-11.71	20240122	4495	3.11	20240320	7340	-36.85	20230510	4495	3.11	20240320	0.52	N	080470	500	36 억		36476	N	N	0	N	00	N
105	20240412	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	-50	5	-1.08	3299920	712	13.23	4635	4635	4585	6020	3245	4635	4634.72	0.50	0	-106	4788	4711	4643	4566	4498	4677	4532	37	1385	500	3240	5	1	7300000	335	6.09	0.70	12	0.01	753.00	6590.00	7340	20230510	-37.53	4495	20240320	2.00	5250	-12.67	20240122	4495	2.00	20240320	7340	-37.53	20230510	4495	2.00	20240320	0.52	N	080470	500	36 억		36476	N	N	0	N	00	N
106	20240411	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-85	5	-1.80	24989290	5381	66.15	4720	4720	4575	6130	3305	4720	4643.60	0.50	0	186	4833	4776	4663	4606	4493	4805	4635	37	1410	500	3300	5	1	7300000	338	6.16	0.70	12	0.07	753.00	6590.00	7340	20230510	-36.85	4495	20240320	3.11	5250	-11.71	20240122	4495	3.11	20240320	7340	-36.85	20230510	4495	3.11	20240320	0.52	N	080470	500	36 억		36455	N	N	0	N	00	N
107	20240411	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-85	5	-1.80	23121760	4978	61.19	4720	4720	4575	6130	3305	4720	4644.38	0.50	0	22	4833	4776	4663	4606	4493	4805	4635	37	1410	500	3300	5	1	7300000	338	6.16	0.70	12	0.07	753.00	6590.00	7340	20230510	-36.85	4495	20240320	3.11	5250	-11.71	20240122	4495	3.11	20240320	7340	-36.85	20230510	4495	3.11	20240320	0.52	N	080470	500	36 억		36455	N	N	0	N	00	N
108	20240411	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-90	5	-1.91	22255200	4791	58.89	4720	4720	4575	6130	3305	4720	4644.79	0.50	0	22	4833	4776	4663	4606	4493	4805	4635	37	1410	500	3300	5	1	7300000	338	6.15	0.70	12	0.07	753.00	6590.00	7340	20230510	-36.92	4495	20240320	3.00	5250	-11.81	20240122	4495	3.00	20240320	7340	-36.92	20230510	4495	3.00	20240320	0.52	N	080470	500	36 억		36455	N	N	0	N	00	N
109	20240411	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-95	5	-2.01	20069880	4318	53.08	4720	4720	4575	6130	3305	4720	4647.50	0.50	0	22	4833	4776	4663	4606	4493	4805	4635	37	1410	500	3300	5	1	7300000	338	6.14	0.70	12	0.06	753.00	6590.00	7340	20230510	-36.99	4495	20240320	2.89	5250	-11.90	20240122	4495	2.89	20240320	7340	-36.99	20230510	4495	2.89	20240320	0.52	N	080470	500	36 억		36455	N	N	0	N	00	N
110	20240411	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-55	5	-1.17	12687200	2710	33.31	4720	4720	4665	6130	3305	4720	4681.24	0.50	0	-100	4833	4776	4663	4606	4493	4805	4635	37	1410	500	3300	5	1	7300000	341	6.20	0.71	12	0.04	753.00	6590.00	7340	20230510	-36.44	4495	20240320	3.78	5250	-11.14	20240122	4495	3.78	20240320	7340	-36.44	20230510	4495	3.78	20240320	0.52	N	080470	500	36 억		36455	N	N	0	N	00	N
111	20240411	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	-40	5	-0.85	5650660	1204	14.80	4720	4720	4675	6130	3305	4720	4692.63	0.50	0	-63	4833	4776	4663	4606	4493	4805	4635	37	1410	500	3300	5	1	7300000	342	6.22	0.71	12	0.02	753.00	6590.00	7340	20230510	-36.24	4495	20240320	4.12	5250	-10.86	20240122	4495	4.12	20240320	7340	-36.24	20230510	4495	4.12	20240320	0.52	N	080470	500	36 억		36455	N	N	0	N	00	N
112	20240411	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-30	5	-0.64	5042220	1074	13.20	4720	4720	4675	6130	3305	4720	4694.15	0.50	0	-63	4833	4776	4663	4606	4493	4805	4635	37	1410	500	3300	5	1	7300000	342	6.23	0.71	12	0.01	753.00	6590.00	7340	20230510	-36.10	4495	20240320	4.34	5250	-10.67	20240122	4495	4.34	20240320	7340	-36.10	20230510	4495	4.34	20240320	0.52	N	080470	500	36 억		36455	N	N	0	N	00	N
113	20240411	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	0	3	0.00	245440	52	0.64	4720	4720	4720	6130	3305	4720	4720.00	0.50	0	-3	4833	4776	4663	4606	4493	4805	4635	37	1410	500	3300	5	1	7300000	345	6.27	0.72	12	0.00	753.00	6590.00	7340	20230510	-35.69	4495	20240320	5.01	5250	-10.10	20240122	4495	5.01	20240320	7340	-35.69	20230510	4495	5.01	20240320	0.52	N	080470	500	36 억		36455	N	N	0	N	00	N
114	20240409	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	95	2	2.05	37451270	8056	108.50	4610	4720	4550	6010	3240	4625	4648.67	0.50	0	-557	4788	4706	4613	4531	4438	4747	4572	37	1385	500	3230	5	1	7300000	345	6.27	0.72	12	0.11	753.00	6590.00	7340	20230510	-35.69	4495	20240320	5.01	5250	-10.10	20240122	4495	5.01	20240320	7340	-35.69	20230510	4495	5.01	20240320	0.52	N	080470	500	36 억		36681	N	N	0	N	00	N
115	20240409	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	75	2	1.62	36941650	7948	107.04	4610	4700	4550	6010	3240	4625	4647.92	0.50	0	-557	4788	4706	4613	4531	4438	4747	4572	37	1385	500	3230	5	1	7300000	343	6.24	0.71	12	0.11	753.00	6590.00	7340	20230510	-35.97	4495	20240320	4.56	5250	-10.48	20240122	4495	4.56	20240320	7340	-35.97	20230510	4495	4.56	20240320	0.52	N	080470	500	36 억		36681	N	N	0	N	00	N
116	20240409	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	65	2	1.41	23869365	5164	69.55	4610	4695	4550	6010	3240	4625	4622.26	0.50	0	-558	4788	4706	4613	4531	4438	4747	4572	37	1385	500	3230	5	1	7300000	342	6.23	0.71	12	0.07	753.00	6590.00	7340	20230510	-36.10	4495	20240320	4.34	5250	-10.67	20240122	4495	4.34	20240320	7340	-36.10	20230510	4495	4.34	20240320	0.52	N	080470	500	36 억		36681	N	N	0	N	00	N
117	20240409	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	45	2	0.97	21469510	4651	62.64	4610	4670	4550	6010	3240	4625	4616.11	0.50	0	-558	4788	4706	4613	4531	4438	4747	4572	37	1385	500	3230	5	1	7300000	341	6.20	0.71	12	0.06	753.00	6590.00	7340	20230510	-36.38	4495	20240320	3.89	5250	-11.05	20240122	4495	3.89	20240320	7340	-36.38	20230510	4495	3.89	20240320	0.52	N	080470	500	36 억		36681	N	N	0	N	00	N
118	20240409	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	45	2	0.97	18314665	3975	53.54	4610	4670	4550	6010	3240	4625	4607.46	0.50	0	-558	4788	4706	4613	4531	4438	4747	4572	37	1385	500	3230	5	1	7300000	341	6.20	0.71	12	0.05	753.00	6590.00	7340	20230510	-36.38	4495	20240320	3.89	5250	-11.05	20240122	4495	3.89	20240320	7340	-36.38	20230510	4495	3.89	20240320	0.52	N	080470	500	36 억		36681	N	N	0	N	00	N
119	20240409	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	15	2	0.32	16105545	3500	47.14	4610	4640	4550	6010	3240	4625	4601.58	0.50	0	-551	4788	4706	4613	4531	4438	4747	4572	37	1385	500	3230	5	1	7300000	339	6.16	0.70	12	0.05	753.00	6590.00	7340	20230510	-36.78	4495	20240320	3.23	5250	-11.62	20240122	4495	3.23	20240320	7340	-36.78	20230510	4495	3.23	20240320	0.52	N	080470	500	36 억		36681	N	N	0	N	00	N
120	20240409	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	15	2	0.32	14058540	3058	41.19	4610	4640	4550	6010	3240	4625	4597.30	0.50	0	-397	4788	4706	4613	4531	4438	4747	4572	37	1385	500	3230	5	1	7300000	339	6.16	0.70	12	0.04	753.00	6590.00	7340	20230510	-36.78	4495	20240320	3.23	5250	-11.62	20240122	4495	3.23	20240320	7340	-36.78	20230510	4495	3.23	20240320	0.52	N	080470	500	36 억		36681	N	N	0	N	00	N
121	20240409	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-65	5	-1.41	551940	120	1.62	4610	4610	4560	6010	3240	4625	4599.50	0.50	0	-8	4788	4706	4613	4531	4438	4747	4572	37	1385	500	3230	5	1	7300000	333	6.06	0.69	12	0.00	753.00	6590.00	7340	20230510	-37.87	4495	20240320	1.45	5250	-13.14	20240122	4495	1.45	20240320	7340	-37.87	20230510	4495	1.45	20240320	0.52	N	080470	500	36 억		36681	N	N	0	N	00	N
122	20240408	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	45	2	0.98	33360060	7347	67.18	4550	4695	4520	5950	3210	4580	4540.64	0.50	0	-181	4633	4606	4563	4536	4493	4620	4550	37	1370	500	3200	5	1	7300000	338	6.14	0.70	12	0.10	753.00	6590.00	7340	20230510	-36.99	4495	20240320	2.89	5250	-11.90	20240122	4495	2.89	20240320	7340	-36.99	20230510	4495	2.89	20240320	0.52	N	080470	500	36 억		36462	N	N	0	N	00	N
123	20240408	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	5	2	0.11	32607495	7184	65.69	4550	4695	4520	5950	3210	4580	4538.91	0.50	0	-181	4633	4606	4563	4536	4493	4620	4550	37	1370	500	3200	5	1	7300000	335	6.09	0.70	12	0.10	753.00	6590.00	7340	20230510	-37.53	4495	20240320	2.00	5250	-12.67	20240122	4495	2.00	20240320	7340	-37.53	20230510	4495	2.00	20240320	0.52	N	080470	500	36 억		36462	N	N	0	N	00	N
124	20240408	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-15	5	-0.33	29567475	6520	59.61	4550	4695	4520	5950	3210	4580	4534.89	0.50	0	-181	4633	4606	4563	4536	4493	4620	4550	37	1370	500	3200	5	1	7300000	333	6.06	0.69	12	0.09	753.00	6590.00	7340	20230510	-37.81	4495	20240320	1.56	5250	-13.05	20240122	4495	1.56	20240320	7340	-37.81	20230510	4495	1.56	20240320	0.52	N	080470	500	36 억		36462	N	N	0	N	00	N
125	20240408	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-45	5	-0.98	27832850	6139	56.13	4550	4695	4520	5950	3210	4580	4533.78	0.50	0	-181	4633	4606	4563	4536	4493	4620	4550	37	1370	500	3200	5	1	7300000	331	6.02	0.69	12	0.08	753.00	6590.00	7340	20230510	-38.22	4495	20240320	0.89	5250	-13.62	20240122	4495	0.89	20240320	7340	-38.22	20230510	4495	0.89	20240320	0.52	N	080470	500	36 억		36462	N	N	0	N	00	N
126	20240408	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-20	5	-0.44	24873295	5486	50.16	4550	4695	4520	5950	3210	4580	4533.96	0.50	0	-181	4633	4606	4563	4536	4493	4620	4550	37	1370	500	3200	5	1	7300000	333	6.06	0.69	12	0.08	753.00	6590.00	7340	20230510	-37.87	4495	20240320	1.45	5250	-13.14	20240122	4495	1.45	20240320	7340	-37.87	20230510	4495	1.45	20240320	0.52	N	080470	500	36 억		36462	N	N	0	N	00	N
127	20240408	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-5	5	-0.11	13058615	2878	26.31	4550	4695	4520	5950	3210	4580	4537.39	0.50	0	-172	4633	4606	4563	4536	4493	4620	4550	37	1370	500	3200	5	1	7300000	334	6.08	0.69	12	0.04	753.00	6590.00	7340	20230510	-37.67	4495	20240320	1.78	5250	-12.86	20240122	4495	1.78	20240320	7340	-37.67	20230510	4495	1.78	20240320	0.52	N	080470	500	36 억		36462	N	N	0	N	00	N
128	20240408	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-20	5	-0.44	11266110	2485	22.72	4550	4695	4520	5950	3210	4580	4533.65	0.50	0	-172	4633	4606	4563	4536	4493	4620	4550	37	1370	500	3200	5	1	7300000	333	6.06	0.69	12	0.03	753.00	6590.00	7340	20230510	-37.87	4495	20240320	1.45	5250	-13.14	20240122	4495	1.45	20240320	7340	-37.87	20230510	4495	1.45	20240320	0.52	N	080470	500	36 억		36462	N	N	0	N	00	N
129	20240408	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-30	5	-0.66	1484890	326	2.98	4550	4565	4550	5950	3210	4580	4554.88	0.50	0	210	4633	4606	4563	4536	4493	4620	4550	37	1370	500	3200	5	1	7300000	332	6.04	0.69	12	0.00	753.00	6590.00	7340	20230510	-38.01	4495	20240320	1.22	5250	-13.33	20240122	4495	1.22	20240320	7340	-38.01	20230510	4495	1.22	20240320	0.52	N	080470	500	36 억		36462	N	N	0	N	00	N
130	20240405	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-20	5	-0.43	49837820	10937	85.30	4530	4590	4520	5980	3220	4600	4556.33	0.50	0	-42	4706	4652	4601	4547	4496	4627	4522	37	1380	500	3220	5	1	7300000	334	6.08	0.69	12	0.15	753.00	6590.00	7340	20230510	-37.60	4495	20240320	1.89	5250	-12.76	20240122	4495	1.89	20240320	7340	-37.60	20230510	4495	1.89	20240320	0.52	N	080470	500	36 억		36504	N	N	0	N	00	N
131	20240405	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-10	5	-0.22	44537600	9780	76.28	4530	4590	4520	5980	3220	4600	4553.94	0.50	0	-42	4706	4652	4601	4547	4496	4627	4522	37	1380	500	3220	5	1	7300000	335	6.10	0.70	12	0.13	753.00	6590.00	7340	20230510	-37.47	4495	20240320	2.11	5250	-12.57	20240122	4495	2.11	20240320	7340	-37.47	20230510	4495	2.11	20240320	0.52	N	080470	500	36 억		36504	N	N	0	N	00	N
132	20240405	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-10	5	-0.22	37423720	8223	64.13	4530	4590	4520	5980	3220	4600	4551.10	0.50	0	-42	4706	4652	4601	4547	4496	4627	4522	37	1380	500	3220	5	1	7300000	335	6.10	0.70	12	0.11	753.00	6590.00	7340	20230510	-37.47	4495	20240320	2.11	5250	-12.57	20240122	4495	2.11	20240320	7340	-37.47	20230510	4495	2.11	20240320	0.52	N	080470	500	36 억		36504	N	N	0	N	00	N
133	20240405	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-25	5	-0.54	31232550	6870	53.58	4530	4585	4520	5980	3220	4600	4546.21	0.50	0	26	4706	4652	4601	4547	4496	4627	4522	37	1380	500	3220	5	1	7300000	334	6.08	0.69	12	0.09	753.00	6590.00	7340	20230510	-37.67	4495	20240320	1.78	5250	-12.86	20240122	4495	1.78	20240320	7340	-37.67	20230510	4495	1.78	20240320	0.52	N	080470	500	36 억		36504	N	N	0	N	00	N
134	20240405	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-35	5	-0.76	22674970	4993	38.94	4530	4585	4520	5980	3220	4600	4541.34	0.50	0	-11	4706	4652	4601	4547	4496	4627	4522	37	1380	500	3220	5	1	7300000	333	6.06	0.69	12	0.07	753.00	6590.00	7340	20230510	-37.81	4495	20240320	1.56	5250	-13.05	20240122	4495	1.56	20240320	7340	-37.81	20230510	4495	1.56	20240320	0.52	N	080470	500	36 억		36504	N	N	0	N	00	N
135	20240405	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-55	5	-1.20	10533025	2321	18.10	4530	4585	4520	5980	3220	4600	4538.11	0.50	0	-11	4706	4652	4601	4547	4496	4627	4522	37	1380	500	3220	5	1	7300000	332	6.04	0.69	12	0.03	753.00	6590.00	7340	20230510	-38.08	4495	20240320	1.11	5250	-13.43	20240122	4495	1.11	20240320	7340	-38.08	20230510	4495	1.11	20240320	0.52	N	080470	500	36 억		36504	N	N	0	N	00	N
136	20240405	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-45	5	-0.98	7147295	1575	12.28	4530	4585	4520	5980	3220	4600	4537.93	0.50	0	-11	4706	4652	4601	4547	4496	4627	4522	37	1380	500	3220	5	1	7300000	333	6.05	0.69	12	0.02	753.00	6590.00	7340	20230510	-37.94	4495	20240320	1.33	5250	-13.24	20240122	4495	1.33	20240320	7340	-37.94	20230510	4495	1.33	20240320	0.52	N	080470	500	36 억		36504	N	N	0	N	00	N
137	20240405	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-80	5	-1.74	3620935	797	6.22	4530	4585	4520	5980	3220	4600	4543.13	0.50	0	0	4706	4652	4601	4547	4496	4627	4522	37	1380	500	3220	5	1	7300000	330	6.00	0.69	12	0.01	753.00	6590.00	7340	20230510	-38.42	4495	20240320	0.56	5250	-13.90	20240122	4495	0.56	20240320	7340	-38.42	20230510	4495	0.56	20240320	0.52	N	080470	500	36 억		36504	N	N	0	N	00	N
138	20240404	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-5	5	-0.11	58350515	12708	247.82	4605	4655	4550	5980	3225	4605	4591.64	0.49	0	475	4708	4656	4593	4541	4478	4625	4510	37	1375	500	3220	5	1	7300000	336	6.11	0.70	12	0.17	753.00	6590.00	7340	20230510	-37.33	4495	20240320	2.34	5250	-12.38	20240122	4495	2.34	20240320	7340	-37.33	20230510	4495	2.34	20240320	0.52	N	080470	500	36 억		36029	N	N	0	N	00	N
139	20240404	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-45	5	-0.98	57807375	12589	245.50	4605	4655	4550	5980	3225	4605	4591.90	0.49	0	475	4708	4656	4593	4541	4478	4625	4510	37	1375	500	3220	5	1	7300000	333	6.06	0.69	12	0.17	753.00	6590.00	7340	20230510	-37.87	4495	20240320	1.45	5250	-13.14	20240122	4495	1.45	20240320	7340	-37.87	20230510	4495	1.45	20240320	0.52	N	080470	500	36 억		36029	N	N	0	N	00	N
140	20240404	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-40	5	-0.87	53031520	11541	225.06	4605	4655	4550	5980	3225	4605	4595.05	0.49	0	428	4708	4656	4593	4541	4478	4625	4510	37	1375	500	3220	5	1	7300000	333	6.06	0.69	12	0.16	753.00	6590.00	7340	20230510	-37.81	4495	20240320	1.56	5250	-13.05	20240122	4495	1.56	20240320	7340	-37.81	20230510	4495	1.56	20240320	0.52	N	080470	500	36 억		36029	N	N	0	N	00	N
141	20240404	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-15	5	-0.33	38706490	8402	163.85	4605	4655	4550	5980	3225	4605	4606.82	0.49	0	481	4708	4656	4593	4541	4478	4625	4510	37	1375	500	3220	5	1	7300000	335	6.10	0.70	12	0.12	753.00	6590.00	7340	20230510	-37.47	4495	20240320	2.11	5250	-12.57	20240122	4495	2.11	20240320	7340	-37.47	20230510	4495	2.11	20240320	0.52	N	080470	500	36 억		36029	N	N	0	N	00	N
142	20240404	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	5	2	0.11	38582585	8375	163.32	4605	4655	4550	5980	3225	4605	4606.88	0.49	0	484	4708	4656	4593	4541	4478	4625	4510	37	1375	500	3220	5	1	7300000	337	6.12	0.70	12	0.11	753.00	6590.00	7340	20230510	-37.19	4495	20240320	2.56	5250	-12.19	20240122	4495	2.56	20240320	7340	-37.19	20230510	4495	2.56	20240320	0.52	N	080470	500	36 억		36029	N	N	0	N	00	N
143	20240404	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	15	2	0.33	21425165	4633	90.35	4605	4655	4590	5980	3225	4605	4624.47	0.49	0	-66	4708	4656	4593	4541	4478	4625	4510	37	1375	500	3220	5	1	7300000	337	6.14	0.70	12	0.06	753.00	6590.00	7340	20230510	-37.06	4495	20240320	2.78	5250	-12.00	20240122	4495	2.78	20240320	7340	-37.06	20230510	4495	2.78	20240320	0.52	N	080470	500	36 억		36029	N	N	0	N	00	N
144	20240404	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	40	2	0.87	10740260	2328	45.40	4605	4655	4590	5980	3225	4605	4613.51	0.49	0	-55	4708	4656	4593	4541	4478	4625	4510	37	1375	500	3220	5	1	7300000	339	6.17	0.70	12	0.03	753.00	6590.00	7340	20230510	-36.72	4495	20240320	3.34	5250	-11.52	20240122	4495	3.34	20240320	7340	-36.72	20230510	4495	3.34	20240320	0.52	N	080470	500	36 억		36029	N	N	0	N	00	N
145	20240404	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	0	3	0.00	7625880	1656	32.29	4605	4605	4605	5980	3225	4605	4605.00	0.49	0	-24	4708	4656	4593	4541	4478	4625	4510	37	1375	500	3220	5	1	7300000	336	6.12	0.70	12	0.02	753.00	6590.00	7340	20230510	-37.26	4495	20240320	2.45	5250	-12.29	20240122	4495	2.45	20240320	7340	-37.26	20230510	4495	2.45	20240320	0.52	N	080470	500	36 억		36029	N	N	0	N	00	N
146	20240403	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	5	2	0.11	23466785	5128	63.80	4645	4645	4530	5980	3220	4600	4576.21	0.49	0	39	4780	4690	4645	4555	4510	4667	4532	37	1380	500	3220	5	1	7300000	336	6.12	0.70	12	0.07	753.00	6590.00	7340	20230510	-37.26	4495	20240320	2.45	5250	-12.29	20240122	4495	2.45	20240320	7340	-37.26	20230510	4495	2.45	20240320	0.53	N	080470	500	36 억		35990	N	N	0	N	00	N
147	20240403	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	-15	5	-0.33	23001960	5027	62.54	4645	4645	4530	5980	3220	4600	4575.68	0.49	0	39	4780	4690	4645	4555	4510	4667	4532	37	1380	500	3220	5	1	7300000	335	6.09	0.70	12	0.07	753.00	6590.00	7340	20230510	-37.53	4495	20240320	2.00	5250	-12.67	20240122	4495	2.00	20240320	7340	-37.53	20230510	4495	2.00	20240320	0.53	N	080470	500	36 억		35990	N	N	0	N	00	N
148	20240403	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-10	5	-0.22	22882625	5001	62.22	4645	4645	4530	5980	3220	4600	4575.61	0.49	0	40	4780	4690	4645	4555	4510	4667	4532	37	1380	500	3220	5	1	7300000	335	6.10	0.70	12	0.07	753.00	6590.00	7340	20230510	-37.47	4495	20240320	2.11	5250	-12.57	20240122	4495	2.11	20240320	7340	-37.47	20230510	4495	2.11	20240320	0.53	N	080470	500	36 억		35990	N	N	0	N	00	N
149	20240403	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-20	5	-0.43	21281480	4652	57.88	4645	4645	4530	5980	3220	4600	4574.69	0.49	0	220	4780	4690	4645	4555	4510	4667	4532	37	1380	500	3220	5	1	7300000	334	6.08	0.69	12	0.06	753.00	6590.00	7340	20230510	-37.60	4495	20240320	1.89	5250	-12.76	20240122	4495	1.89	20240320	7340	-37.60	20230510	4495	1.89	20240320	0.53	N	080470	500	36 억		35990	N	N	0	N	00	N
150	20240403	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-30	5	-0.65	16187030	3537	44.00	4645	4645	4530	5980	3220	4600	4576.49	0.49	0	220	4780	4690	4645	4555	4510	4667	4532	37	1380	500	3220	5	1	7300000	334	6.07	0.69	12	0.05	753.00	6590.00	7340	20230510	-37.74	4495	20240320	1.67	5250	-12.95	20240122	4495	1.67	20240320	7340	-37.74	20230510	4495	1.67	20240320	0.53	N	080470	500	36 억		35990	N	N	0	N	00	N
151	20240403	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	5	2	0.11	7495730	1630	20.28	4645	4645	4570	5980	3220	4600	4598.61	0.49	0	16	4780	4690	4645	4555	4510	4667	4532	37	1380	500	3220	5	1	7300000	336	6.12	0.70	12	0.02	753.00	6590.00	7340	20230510	-37.26	4495	20240320	2.45	5250	-12.29	20240122	4495	2.45	20240320	7340	-37.26	20230510	4495	2.45	20240320	0.53	N	080470	500	36 억		35990	N	N	0	N	00	N
152	20240403	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	5	2	0.11	6690105	1455	18.10	4645	4645	4570	5980	3220	4600	4598.01	0.49	0	17	4780	4690	4645	4555	4510	4667	4532	37	1380	500	3220	5	1	7300000	336	6.12	0.70	12	0.02	753.00	6590.00	7340	20230510	-37.26	4495	20240320	2.45	5250	-12.29	20240122	4495	2.45	20240320	7340	-37.26	20230510	4495	2.45	20240320	0.53	N	080470	500	36 억		35990	N	N	0	N	00	N
153	20240403	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	5	2	0.11	1332640	288	3.58	4645	4645	4605	5980	3220	4600	4627.22	0.49	0	47	4780	4690	4645	4555	4510	4667	4532	37	1380	500	3220	5	1	7300000	336	6.12	0.70	12	0.00	753.00	6590.00	7340	20230510	-37.26	4495	20240320	2.45	5250	-12.29	20240122	4495	2.45	20240320	7340	-37.26	20230510	4495	2.45	20240320	0.53	N	080470	500	36 억		35990	N	N	0	N	00	N
154	20240402	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-135	5	-2.85	36179170	7740	87.26	4690	4735	4600	6150	3315	4735	4674.31	0.49	0	-74	4805	4770	4700	4665	4595	4787	4682	37	1415	500	3310	5	1	7300000	336	6.11	0.70	12	0.11	753.00	6590.00	7340	20230510	-37.33	4495	20240320	2.34	5250	-12.38	20240122	4495	2.34	20240320	7340	-37.33	20230510	4495	2.34	20240320	0.53	N	080470	500	36 억		36064	N	N	0	N	00	N
155	20240402	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-75	5	-1.58	28954425	6179	69.66	4690	4735	4645	6150	3315	4735	4685.94	0.49	0	-74	4805	4770	4700	4665	4595	4787	4682	37	1415	500	3310	5	1	7300000	340	6.19	0.71	12	0.08	753.00	6590.00	7340	20230510	-36.51	4495	20240320	3.67	5250	-11.24	20240122	4495	3.67	20240320	7340	-36.51	20230510	4495	3.67	20240320	0.53	N	080470	500	36 억		36064	N	N	0	N	00	N
156	20240402	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-75	5	-1.58	27270025	5817	65.58	4690	4735	4650	6150	3315	4735	4687.99	0.49	0	-74	4805	4770	4700	4665	4595	4787	4682	37	1415	500	3310	5	1	7300000	340	6.19	0.71	12	0.08	753.00	6590.00	7340	20230510	-36.51	4495	20240320	3.67	5250	-11.24	20240122	4495	3.67	20240320	7340	-36.51	20230510	4495	3.67	20240320	0.53	N	080470	500	36 억		36064	N	N	0	N	00	N
157	20240402	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-80	5	-1.69	26278325	5604	63.18	4690	4735	4655	6150	3315	4735	4689.21	0.49	0	-63	4805	4770	4700	4665	4595	4787	4682	37	1415	500	3310	5	1	7300000	340	6.18	0.71	12	0.08	753.00	6590.00	7340	20230510	-36.58	4495	20240320	3.56	5250	-11.33	20240122	4495	3.56	20240320	7340	-36.58	20230510	4495	3.56	20240320	0.53	N	080470	500	36 억		36064	N	N	0	N	00	N
158	20240402	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	-30	5	-0.63	20216685	4305	48.53	4690	4735	4660	6150	3315	4735	4696.09	0.49	0	-45	4805	4770	4700	4665	4595	4787	4682	37	1415	500	3310	5	1	7300000	343	6.25	0.71	12	0.06	753.00	6590.00	7340	20230510	-35.90	4495	20240320	4.67	5250	-10.38	20240122	4495	4.67	20240320	7340	-35.90	20230510	4495	4.67	20240320	0.53	N	080470	500	36 억		36064	N	N	0	N	00	N
159	20240402	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-45	5	-0.95	14250745	3028	34.14	4690	4735	4675	6150	3315	4735	4706.32	0.49	0	-61	4805	4770	4700	4665	4595	4787	4682	37	1415	500	3310	5	1	7300000	342	6.23	0.71	12	0.04	753.00	6590.00	7340	20230510	-36.10	4495	20240320	4.34	5250	-10.67	20240122	4495	4.34	20240320	7340	-36.10	20230510	4495	4.34	20240320	0.53	N	080470	500	36 억		36064	N	N	0	N	00	N
160	20240402	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-60	5	-1.27	8970875	1905	21.48	4690	4735	4675	6150	3315	4735	4709.12	0.49	0	-37	4805	4770	4700	4665	4595	4787	4682	37	1415	500	3310	5	1	7300000	341	6.21	0.71	12	0.03	753.00	6590.00	7340	20230510	-36.31	4495	20240320	4.00	5250	-10.95	20240122	4495	4.00	20240320	7340	-36.31	20230510	4495	4.00	20240320	0.53	N	080470	500	36 억		36064	N	N	0	N	00	N
161	20240402	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-45	5	-0.95	234500	50	0.56	4690	4690	4690	6150	3315	4735	4690.00	0.49	0	-7	4805	4770	4700	4665	4595	4787	4682	37	1415	500	3310	5	1	7300000	342	6.23	0.71	12	0.00	753.00	6590.00	7340	20230510	-36.10	4495	20240320	4.34	5250	-10.67	20240122	4495	4.34	20240320	7340	-36.10	20230510	4495	4.34	20240320	0.53	N	080470	500	36 억		36064	N	N	0	N	00	N
162	20240401	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	45	2	0.96	40632270	8618	174.10	4690	4735	4630	6090	3285	4690	4714.20	0.49	0	-46	4743	4716	4668	4641	4593	4730	4655	37	1400	500	3280	5	1	7300000	346	6.29	0.72	12	0.12	753.00	6590.00	7340	20230510	-35.49	4495	20240320	5.34	5250	-9.81	20240122	4495	5.34	20240320	7340	-35.49	20230510	4495	5.34	20240320	0.53	N	080470	500	36 억		36110	N	N	0	N	00	N
163	20240401	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	20	2	0.43	35473240	7528	152.08	4690	4735	4630	6090	3285	4690	4712.19	0.49	0	-46	4743	4716	4668	4641	4593	4730	4655	37	1400	500	3280	5	1	7300000	344	6.25	0.71	12	0.10	753.00	6590.00	7340	20230510	-35.83	4495	20240320	4.78	5250	-10.29	20240122	4495	4.78	20240320	7340	-35.83	20230510	4495	4.78	20240320	0.53	N	080470	500	36 억		36110	N	N	0	N	00	N
164	20240401	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	40	2	0.85	21493985	4568	92.28	4690	4735	4630	6090	3285	4690	4705.36	0.49	0	-199	4743	4716	4668	4641	4593	4730	4655	37	1400	500	3280	5	1	7300000	345	6.28	0.72	12	0.06	753.00	6590.00	7340	20230510	-35.56	4495	20240320	5.23	5250	-9.90	20240122	4495	5.23	20240320	7340	-35.56	20230510	4495	5.23	20240320	0.53	N	080470	500	36 억		36110	N	N	0	N	00	N
165	20240401	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	40	2	0.85	20756855	4412	89.13	4690	4735	4630	6090	3285	4690	4704.66	0.49	0	-199	4743	4716	4668	4641	4593	4730	4655	37	1400	500	3280	5	1	7300000	345	6.28	0.72	12	0.06	753.00	6590.00	7340	20230510	-35.56	4495	20240320	5.23	5250	-9.90	20240122	4495	5.23	20240320	7340	-35.56	20230510	4495	5.23	20240320	0.53	N	080470	500	36 억		36110	N	N	0	N	00	N
166	20240401	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	10	2	0.21	13690235	2918	58.95	4690	4735	4630	6090	3285	4690	4691.65	0.49	0	-27	4743	4716	4668	4641	4593	4730	4655	37	1400	500	3280	5	1	7300000	343	6.24	0.71	12	0.04	753.00	6590.00	7340	20230510	-35.97	4495	20240320	4.56	5250	-10.48	20240122	4495	4.56	20240320	7340	-35.97	20230510	4495	4.56	20240320	0.53	N	080470	500	36 억		36110	N	N	0	N	00	N
167	20240401	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	5	2	0.11	12671585	2701	54.57	4690	4735	4630	6090	3285	4690	4691.45	0.49	0	-27	4743	4716	4668	4641	4593	4730	4655	37	1400	500	3280	5	1	7300000	343	6.24	0.71	12	0.04	753.00	6590.00	7340	20230510	-36.04	4495	20240320	4.45	5250	-10.57	20240122	4495	4.45	20240320	7340	-36.04	20230510	4495	4.45	20240320	0.53	N	080470	500	36 억		36110	N	N	0	N	00	N
168	20240401	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	10	2	0.21	8974970	1914	38.67	4690	4735	4630	6090	3285	4690	4689.11	0.49	0	-27	4743	4716	4668	4641	4593	4730	4655	37	1400	500	3280	5	1	7300000	343	6.24	0.71	12	0.03	753.00	6590.00	7340	20230510	-35.97	4495	20240320	4.56	5250	-10.48	20240122	4495	4.56	20240320	7340	-35.97	20230510	4495	4.56	20240320	0.53	N	080470	500	36 억		36110	N	N	0	N	00	N
169	20240401	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-60	5	-1.28	3690700	793	16.02	4690	4690	4630	6090	3285	4690	4653.82	0.49	0	-27	4743	4716	4668	4641	4593	4730	4655	37	1400	500	3280	5	1	7300000	338	6.15	0.70	12	0.01	753.00	6590.00	7340	20230510	-36.92	4495	20240320	3.00	5250	-11.81	20240122	4495	3.00	20240320	7340	-36.92	20230510	4495	3.00	20240320	0.53	N	080470	500	36 억		36110	N	N	0	N	00	N