KissMeData/043370/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	160513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11260	140	2	1.26	321873840	28863	103.00	11150	11260	11060	14450	7790	11120	11150.06	13.92	0	6189	11346	11232	11116	11002	10886	11290	11060	105	3330	500	8220	10	1	21000000	2365	3.84	0.32	12	0.14	2929.00	34733.00	13490	20240216	-16.53	7900	20230424	42.53	13490	-16.53	20240216	9010	24.97	20240129	13490	-16.53	20240216	8310	35.50	20230504	0.78	N	043370	500	105 억		2923228	N	N	67	N	00	N
3	20240430	150518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11160	40	2	0.36	263924890	23704	84.59	11150	11240	11060	14450	7790	11120	11134.19	13.92	0	5513	11346	11232	11116	11002	10886	11290	11060	105	3330	500	8220	10	1	21000000	2344	3.81	0.32	12	0.11	2929.00	34733.00	13490	20240216	-17.27	7900	20230424	41.27	13490	-17.27	20240216	9010	23.86	20240129	13490	-17.27	20240216	8310	34.30	20230504	0.78	N	043370	500	105 억		2923228	N	N	15	N	00	N
4	20240430	140519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11140	20	2	0.18	209357920	18807	67.12	11150	11240	11060	14450	7790	11120	11131.91	13.92	0	2518	11346	11232	11116	11002	10886	11290	11060	105	3330	500	8220	10	1	21000000	2339	3.80	0.32	12	0.09	2929.00	34733.00	13490	20240216	-17.42	7900	20230424	41.01	13490	-17.42	20240216	9010	23.64	20240129	13490	-17.42	20240216	8310	34.06	20230504	0.78	N	043370	500	105 억		2923228	N	N	15	N	00	N
5	20240430	130517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11140	20	2	0.18	119213120	10739	38.32	11150	11190	11060	14450	7790	11120	11100.95	13.92	0	-673	11346	11232	11116	11002	10886	11290	11060	105	3330	500	8220	10	1	21000000	2339	3.80	0.32	12	0.05	2929.00	34733.00	13490	20240216	-17.42	7900	20230424	41.01	13490	-17.42	20240216	9010	23.64	20240129	13490	-17.42	20240216	8310	34.06	20230504	0.78	N	043370	500	105 억		2923228	N	N	15	N	00	N
6	20240430	120518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11080	-40	5	-0.36	91223720	8222	29.34	11150	11190	11060	14450	7790	11120	11095.08	13.92	0	-898	11346	11232	11116	11002	10886	11290	11060	105	3330	500	8220	10	1	21000000	2327	3.78	0.32	12	0.04	2929.00	34733.00	13490	20240216	-17.87	7900	20230424	40.25	13490	-17.87	20240216	9010	22.97	20240129	13490	-17.87	20240216	8310	33.33	20230504	0.78	N	043370	500	105 억		2923228	N	N	15	N	00	N
7	20240430	110517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11060	-60	5	-0.54	73718360	6644	23.71	11150	11190	11060	14450	7790	11120	11095.48	13.92	0	-695	11346	11232	11116	11002	10886	11290	11060	105	3330	500	8220	10	1	21000000	2323	3.78	0.32	12	0.03	2929.00	34733.00	13490	20240216	-18.01	7900	20230424	40.00	13490	-18.01	20240216	9010	22.75	20240129	13490	-18.01	20240216	8310	33.09	20230504	0.78	N	043370	500	105 억		2923228	N	N	15	N	00	N
8	20240430	100515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11100	-20	5	-0.18	45828870	4125	14.72	11150	11190	11070	14450	7790	11120	11110.03	13.92	0	455	11346	11232	11116	11002	10886	11290	11060	105	3330	500	8220	10	1	21000000	2331	3.79	0.32	12	0.02	2929.00	34733.00	13490	20240216	-17.72	7900	20230424	40.51	13490	-17.72	20240216	9010	23.20	20240129	13490	-17.72	20240216	8310	33.57	20230504	0.78	N	043370	500	105 억		2923228	N	N	15	N	00	N
9	20240430	090525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11180	60	2	0.54	16324550	1465	5.23	11150	11190	11120	14450	7790	11120	11143.04	13.92	0	648	11346	11232	11116	11002	10886	11290	11060	105	3330	500	8220	10	1	21000000	2348	3.82	0.32	12	0.01	2929.00	34733.00	13490	20240216	-17.12	7900	20230424	41.52	13490	-17.12	20240216	9010	24.08	20240129	13490	-17.12	20240216	8310	34.54	20230504	0.78	N	043370	500	105 억		2923228	N	N	15	N	00	N
10	20240429	160505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11120	80	2	0.72	302258940	27241	54.88	11030	11230	11000	14350	7730	11040	11095.46	13.91	0	1456	11300	11170	11040	10910	10780	11105	10845	105	3310	500	8160	10	1	21000000	2335	3.80	0.32	12	0.13	2929.00	34733.00	13490	20240216	-17.57	7870	20230421	41.30	13490	-17.57	20240216	9010	23.42	20240129	13490	-17.57	20240216	8310	33.81	20230504	0.77	N	043370	500	105 억		2921967	N	N	15	N	00	N
11	20240429	150516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11130	90	2	0.82	259102060	23358	47.06	11030	11230	11000	14350	7730	11040	11092.65	13.91	0	612	11300	11170	11040	10910	10780	11105	10845	105	3310	500	8160	10	1	21000000	2337	3.80	0.32	12	0.11	2929.00	34733.00	13490	20240216	-17.49	7870	20230421	41.42	13490	-17.49	20240216	9010	23.53	20240129	13490	-17.49	20240216	8310	33.94	20230504	0.77	N	043370	500	105 억		2921967	N	N	23	N	00	N
12	20240429	140459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11110	70	2	0.63	232438260	20958	42.22	11030	11230	11000	14350	7730	11040	11090.67	13.91	0	679	11300	11170	11040	10910	10780	11105	10845	105	3310	500	8160	10	1	21000000	2333	3.79	0.32	12	0.10	2929.00	34733.00	13490	20240216	-17.64	7870	20230421	41.17	13490	-17.64	20240216	9010	23.31	20240129	13490	-17.64	20240216	8310	33.69	20230504	0.77	N	043370	500	105 억		2921967	N	N	23	N	00	N
13	20240429	130516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11090	50	2	0.45	211201430	19044	38.37	11030	11230	11000	14350	7730	11040	11090.18	13.91	0	204	11300	11170	11040	10910	10780	11105	10845	105	3310	500	8160	10	1	21000000	2329	3.79	0.32	12	0.09	2929.00	34733.00	13490	20240216	-17.79	7870	20230421	40.91	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	8310	33.45	20230504	0.77	N	043370	500	105 억		2921967	N	N	23	N	00	N
14	20240429	120515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11080	40	2	0.36	167184220	15066	30.35	11030	11230	11000	14350	7730	11040	11096.79	13.91	0	101	11300	11170	11040	10910	10780	11105	10845	105	3310	500	8160	10	1	21000000	2327	3.78	0.32	12	0.07	2929.00	34733.00	13490	20240216	-17.87	7870	20230421	40.79	13490	-17.87	20240216	9010	22.97	20240129	13490	-17.87	20240216	8310	33.33	20230504	0.77	N	043370	500	105 억		2921967	N	N	23	N	00	N
15	20240429	110503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11100	60	2	0.54	123639400	11141	22.44	11030	11230	11000	14350	7730	11040	11097.70	13.91	0	-241	11300	11170	11040	10910	10780	11105	10845	105	3310	500	8160	10	1	21000000	2331	3.79	0.32	12	0.05	2929.00	34733.00	13490	20240216	-17.72	7870	20230421	41.04	13490	-17.72	20240216	9010	23.20	20240129	13490	-17.72	20240216	8310	33.57	20230504	0.77	N	043370	500	105 억		2921967	N	N	23	N	00	N
16	20240429	100516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11030	-10	5	-0.09	35492300	3217	6.48	11030	11060	11010	14350	7730	11040	11032.73	13.91	0	-865	11300	11170	11040	10910	10780	11105	10845	105	3310	500	8160	10	1	21000000	2316	3.77	0.32	12	0.02	2929.00	34733.00	13490	20240216	-18.24	7870	20230421	40.15	13490	-18.24	20240216	9010	22.42	20240129	13490	-18.24	20240216	8310	32.73	20230504	0.77	N	043370	500	105 억		2921967	N	N	23	N	00	N
17	20240429	090516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11020	-20	5	-0.18	9998860	907	1.83	11030	11030	11020	14350	7730	11040	11024.08	13.91	0	62	11300	11170	11040	10910	10780	11105	10845	105	3310	500	8160	10	1	21000000	2314	3.76	0.32	12	0.00	2929.00	34733.00	13490	20240216	-18.31	7870	20230421	40.03	13490	-18.31	20240216	9010	22.31	20240129	13490	-18.31	20240216	8310	32.61	20230504	0.77	N	043370	500	105 억		2921967	N	N	23	N	00	N
18	20240426	160514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11040	-130	5	-1.16	546041020	49638	85.53	11170	11170	10910	14520	7820	11170	11000.21	13.92	0	-625	11476	11322	11166	11012	10856	11245	10935	105	3350	500	8260	10	1	21000000	2318	3.77	0.32	12	0.24	2929.00	34733.00	13490	20240216	-18.16	7870	20230421	40.28	13490	-18.16	20240216	9010	22.53	20240129	13490	-18.16	20240216	8310	32.85	20230504	0.73	N	043370	500	105 억		2923239	N	N	23	N	00	N
19	20240426	150514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11030	-140	5	-1.25	495800650	45085	77.69	11170	11170	10910	14520	7820	11170	10997.02	13.92	0	-2956	11476	11322	11166	11012	10856	11245	10935	105	3350	500	8260	10	1	21000000	2316	3.77	0.32	12	0.21	2929.00	34733.00	13490	20240216	-18.24	7870	20230421	40.15	13490	-18.24	20240216	9010	22.42	20240129	13490	-18.24	20240216	8310	32.73	20230504	0.73	N	043370	500	105 억		2923239	N	N	248	N	00	N
20	20240426	140512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11030	-140	5	-1.25	440738350	40094	69.09	11170	11170	10910	14520	7820	11170	10992.63	13.92	0	-3694	11476	11322	11166	11012	10856	11245	10935	105	3350	500	8260	10	1	21000000	2316	3.77	0.32	12	0.19	2929.00	34733.00	13490	20240216	-18.24	7870	20230421	40.15	13490	-18.24	20240216	9010	22.42	20240129	13490	-18.24	20240216	8310	32.73	20230504	0.73	N	043370	500	105 억		2923239	N	N	248	N	00	N
21	20240426	130512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11020	-150	5	-1.34	407743210	37099	63.93	11170	11170	10910	14520	7820	11170	10990.68	13.92	0	-4253	11476	11322	11166	11012	10856	11245	10935	105	3350	500	8260	10	1	21000000	2314	3.76	0.32	12	0.18	2929.00	34733.00	13490	20240216	-18.31	7870	20230421	40.03	13490	-18.31	20240216	9010	22.31	20240129	13490	-18.31	20240216	8310	32.61	20230504	0.73	N	043370	500	105 억		2923239	N	N	248	N	00	N
22	20240426	120512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10950	-220	5	-1.97	335816800	30566	52.67	11170	11170	10910	14520	7820	11170	10986.61	13.92	0	-6025	11476	11322	11166	11012	10856	11245	10935	105	3350	500	8260	10	1	21000000	2300	3.74	0.32	12	0.15	2929.00	34733.00	13490	20240216	-18.83	7870	20230421	39.14	13490	-18.83	20240216	9010	21.53	20240129	13490	-18.83	20240216	8310	31.77	20230504	0.73	N	043370	500	105 억		2923239	N	N	248	N	00	N
23	20240426	110512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11000	-170	5	-1.52	276544900	25152	43.34	11170	11170	10910	14520	7820	11170	10994.95	13.92	0	-7280	11476	11322	11166	11012	10856	11245	10935	105	3350	500	8260	10	1	21000000	2310	3.76	0.32	12	0.12	2929.00	34733.00	13490	20240216	-18.46	7870	20230421	39.77	13490	-18.46	20240216	9010	22.09	20240129	13490	-18.46	20240216	8310	32.37	20230504	0.73	N	043370	500	105 억		2923239	N	N	248	N	00	N
24	20240426	100512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10920	-250	5	-2.24	228304070	20749	35.75	11170	11170	10910	14520	7820	11170	11003.14	13.92	0	-5135	11476	11322	11166	11012	10856	11245	10935	105	3350	500	8260	10	1	21000000	2293	3.73	0.31	12	0.10	2929.00	34733.00	13490	20240216	-19.05	7870	20230421	38.75	13490	-19.05	20240216	9010	21.20	20240129	13490	-19.05	20240216	8310	31.41	20230504	0.73	N	043370	500	105 억		2923239	N	N	248	N	00	N
25	20240426	090515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11110	-60	5	-0.54	10005610	901	1.55	11170	11170	11030	14520	7820	11170	11105.01	13.92	0	-322	11476	11322	11166	11012	10856	11245	10935	105	3350	500	8260	10	1	21000000	2333	3.79	0.32	12	0.00	2929.00	34733.00	13490	20240216	-17.64	7870	20230421	41.17	13490	-17.64	20240216	9010	23.31	20240129	13490	-17.64	20240216	8310	33.69	20230504	0.73	N	043370	500	105 억		2923239	N	N	248	N	00	N
26	20240425	160509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11170	-20	5	-0.18	642687590	57738	117.57	11180	11320	11010	14540	7840	11190	11131.09	13.84	0	17694	11396	11292	11186	11082	10976	11240	11030	105	3350	500	8280	10	1	21000000	2346	3.81	0.32	12	0.27	2929.00	34733.00	13490	20240216	-17.20	7870	20230421	41.93	13490	-17.20	20240216	9010	23.97	20240129	13490	-17.20	20240216	8080	38.24	20230425	0.81	N	043370	500	105 억		2906360	N	N	248	N	00	N
27	20240425	150513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11090	-100	5	-0.89	591507440	53143	108.22	11180	11320	11010	14540	7840	11190	11130.49	13.84	0	15779	11396	11292	11186	11082	10976	11240	11030	105	3350	500	8280	10	1	21000000	2329	3.79	0.32	12	0.25	2929.00	34733.00	13490	20240216	-17.79	7870	20230421	40.91	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	8080	37.25	20230425	0.81	N	043370	500	105 억		2906360	N	N	0	N	00	N
28	20240425	140510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11050	-140	5	-1.25	508086750	45603	92.86	11180	11320	11040	14540	7840	11190	11141.52	13.84	0	12124	11396	11292	11186	11082	10976	11240	11030	105	3350	500	8280	10	1	21000000	2321	3.77	0.32	12	0.22	2929.00	34733.00	13490	20240216	-18.09	7870	20230421	40.41	13490	-18.09	20240216	9010	22.64	20240129	13490	-18.09	20240216	8080	36.76	20230425	0.81	N	043370	500	105 억		2906360	N	N	0	N	00	N
29	20240425	130512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11090	-100	5	-0.89	449679010	40340	82.15	11180	11320	11040	14540	7840	11190	11147.22	13.84	0	10517	11396	11292	11186	11082	10976	11240	11030	105	3350	500	8280	10	1	21000000	2329	3.79	0.32	12	0.19	2929.00	34733.00	13490	20240216	-17.79	7870	20230421	40.91	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	8080	37.25	20230425	0.81	N	043370	500	105 억		2906360	N	N	0	N	00	N
30	20240425	120510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11110	-80	5	-0.71	409491530	36719	74.77	11180	11320	11040	14540	7840	11190	11152.03	13.84	0	8371	11396	11292	11186	11082	10976	11240	11030	105	3350	500	8280	10	1	21000000	2333	3.79	0.32	12	0.17	2929.00	34733.00	13490	20240216	-17.64	7870	20230421	41.17	13490	-17.64	20240216	9010	23.31	20240129	13490	-17.64	20240216	8080	37.50	20230425	0.81	N	043370	500	105 억		2906360	N	N	0	N	00	N
31	20240425	110511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11080	-110	5	-0.98	318165020	28476	57.99	11180	11320	11060	14540	7840	11190	11173.09	13.84	0	4336	11396	11292	11186	11082	10976	11240	11030	105	3350	500	8280	10	1	21000000	2327	3.78	0.32	12	0.14	2929.00	34733.00	13490	20240216	-17.87	7870	20230421	40.79	13490	-17.87	20240216	9010	22.97	20240129	13490	-17.87	20240216	8080	37.13	20230425	0.81	N	043370	500	105 억		2906360	N	N	0	N	00	N
32	20240425	100510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	0	3	0.00	251698040	22497	45.81	11180	11320	11060	14540	7840	11190	11188.07	13.84	0	4451	11396	11292	11186	11082	10976	11240	11030	105	3350	500	8280	10	1	21000000	2350	3.82	0.32	12	0.11	2929.00	34733.00	13490	20240216	-17.05	7870	20230421	42.19	13490	-17.05	20240216	9010	24.20	20240129	13490	-17.05	20240216	8080	38.49	20230425	0.81	N	043370	500	105 억		2906360	N	N	0	N	00	N
33	20240425	090512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11090	-100	5	-0.89	15114650	1358	2.77	11180	11180	11090	14540	7840	11190	11130.04	13.84	0	-204	11396	11292	11186	11082	10976	11240	11030	105	3350	500	8280	10	1	21000000	2329	3.79	0.32	12	0.01	2929.00	34733.00	13490	20240216	-17.79	7870	20230421	40.91	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	8080	37.25	20230425	0.81	N	043370	500	105 억		2906360	N	N	0	N	00	N
34	20240424	160509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	-60	5	-0.53	547400080	48958	29.84	11270	11290	11080	14620	7880	11250	11180.98	13.86	0	-1024	12090	11670	11220	10800	10350	11880	11010	105	3370	500	8320	10	1	21000000	2350	3.82	0.32	12	0.23	2929.00	34733.00	13490	20240216	-17.05	7870	20230421	42.19	13490	-17.05	20240216	9010	24.20	20240129	13490	-17.05	20240216	7900	41.65	20230424	0.80	N	043370	500	105 억		2911615	N	N	0	N	00	N
35	20240424	150509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11200	-50	5	-0.44	495664600	44333	27.02	11270	11290	11080	14620	7880	11250	11180.49	13.86	0	-2648	12090	11670	11220	10800	10350	11880	11010	105	3370	500	8320	10	1	21000000	2352	3.82	0.32	12	0.21	2929.00	34733.00	13490	20240216	-16.98	7870	20230421	42.31	13490	-16.98	20240216	9010	24.31	20240129	13490	-16.98	20240216	7900	41.77	20230424	0.80	N	043370	500	105 억		2911615	N	N	0	N	00	N
36	20240424	140508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	-60	5	-0.53	454357870	40642	24.77	11270	11290	11080	14620	7880	11250	11179.52	13.86	0	-3690	12090	11670	11220	10800	10350	11880	11010	105	3370	500	8320	10	1	21000000	2350	3.82	0.32	12	0.19	2929.00	34733.00	13490	20240216	-17.05	7870	20230421	42.19	13490	-17.05	20240216	9010	24.20	20240129	13490	-17.05	20240216	7900	41.65	20230424	0.80	N	043370	500	105 억		2911615	N	N	0	N	00	N
37	20240424	130514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11210	-40	5	-0.36	410709950	36742	22.40	11270	11290	11080	14620	7880	11250	11178.21	13.86	0	-3974	12090	11670	11220	10800	10350	11880	11010	105	3370	500	8320	10	1	21000000	2354	3.83	0.32	12	0.17	2929.00	34733.00	13490	20240216	-16.90	7870	20230421	42.44	13490	-16.90	20240216	9010	24.42	20240129	13490	-16.90	20240216	7900	41.90	20230424	0.80	N	043370	500	105 억		2911615	N	N	0	N	00	N
38	20240424	120510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11160	-90	5	-0.80	331649480	29694	18.10	11270	11290	11080	14620	7880	11250	11168.91	13.86	0	-8113	12090	11670	11220	10800	10350	11880	11010	105	3370	500	8320	10	1	21000000	2344	3.81	0.32	12	0.14	2929.00	34733.00	13490	20240216	-17.27	7870	20230421	41.80	13490	-17.27	20240216	9010	23.86	20240129	13490	-17.27	20240216	7900	41.27	20230424	0.80	N	043370	500	105 억		2911615	N	N	0	N	00	N
39	20240424	110508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11180	-70	5	-0.62	288153430	25790	15.72	11270	11290	11080	14620	7880	11250	11173.07	13.86	0	-8809	12090	11670	11220	10800	10350	11880	11010	105	3370	500	8320	10	1	21000000	2348	3.82	0.32	12	0.12	2929.00	34733.00	13490	20240216	-17.12	7870	20230421	42.06	13490	-17.12	20240216	9010	24.08	20240129	13490	-17.12	20240216	7900	41.52	20230424	0.80	N	043370	500	105 억		2911615	N	N	0	N	00	N
40	20240424	100507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11160	-90	5	-0.80	183159830	16358	9.97	11270	11290	11120	14620	7880	11250	11196.96	13.86	0	-5516	12090	11670	11220	10800	10350	11880	11010	105	3370	500	8320	10	1	21000000	2344	3.81	0.32	12	0.08	2929.00	34733.00	13490	20240216	-17.27	7870	20230421	41.80	13490	-17.27	20240216	9010	23.86	20240129	13490	-17.27	20240216	7900	41.27	20230424	0.80	N	043370	500	105 억		2911615	N	N	0	N	00	N
41	20240424	090509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11260	10	2	0.09	7107940	631	0.38	11270	11270	11250	14620	7880	11250	11264.56	13.86	0	-217	12090	11670	11220	10800	10350	11880	11010	105	3370	500	8320	10	1	21000000	2365	3.84	0.32	12	0.00	2929.00	34733.00	13490	20240216	-16.53	7870	20230421	43.07	13490	-16.53	20240216	9010	24.97	20240129	13490	-16.53	20240216	7900	42.53	20230424	0.80	N	043370	500	105 억		2911615	N	N	0	N	00	N
42	20240423	160454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11250	480	2	4.46	1851365430	163909	295.35	10770	11640	10770	14000	7540	10770	11295.21	13.83	0	29890	11096	10932	10756	10592	10416	11015	10675	105	3230	500	7960	10	1	21000000	2363	3.84	0.32	12	0.78	2929.00	34733.00	13490	20240216	-16.60	7870	20230421	42.95	13490	-16.60	20240216	9010	24.86	20240129	13490	-16.60	20240216	7900	42.41	20230424	0.85	N	043370	500	105 억		2905054	N	N	278	N	00	N
43	20240423	150507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11200	430	2	3.99	1772712700	156915	282.74	10770	11640	10770	14000	7540	10770	11297.28	13.83	0	27510	11096	10932	10756	10592	10416	11015	10675	105	3230	500	7960	10	1	21000000	2352	3.82	0.32	12	0.75	2929.00	34733.00	13490	20240216	-16.98	7870	20230421	42.31	13490	-16.98	20240216	9010	24.31	20240129	13490	-16.98	20240216	7900	41.77	20230424	0.85	N	043370	500	105 억		2905054	N	N	278	N	00	N
44	20240423	140509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11420	650	2	6.04	1412547990	124875	225.01	10770	11640	10770	14000	7540	10770	11311.70	13.83	0	23510	11096	10932	10756	10592	10416	11015	10675	105	3230	500	7960	10	1	21000000	2398	3.90	0.33	12	0.59	2929.00	34733.00	13490	20240216	-15.34	7870	20230421	45.11	13490	-15.34	20240216	9010	26.75	20240129	13490	-15.34	20240216	7900	44.56	20230424	0.85	N	043370	500	105 억		2905054	N	N	278	N	00	N
45	20240423	130505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11360	590	2	5.48	767848770	68767	123.91	10770	11390	10770	14000	7540	10770	11165.95	13.83	0	19667	11096	10932	10756	10592	10416	11015	10675	105	3230	500	7960	10	1	21000000	2386	3.88	0.33	12	0.33	2929.00	34733.00	13490	20240216	-15.79	7870	20230421	44.35	13490	-15.79	20240216	9010	26.08	20240129	13490	-15.79	20240216	7900	43.80	20230424	0.85	N	043370	500	105 억		2905054	N	N	278	N	00	N
46	20240423	120506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11310	540	2	5.01	630536700	56622	102.03	10770	11390	10770	14000	7540	10770	11135.90	13.83	0	13490	11096	10932	10756	10592	10416	11015	10675	105	3230	500	7960	10	1	21000000	2375	3.86	0.33	12	0.27	2929.00	34733.00	13490	20240216	-16.16	7870	20230421	43.71	13490	-16.16	20240216	9010	25.53	20240129	13490	-16.16	20240216	7900	43.16	20230424	0.85	N	043370	500	105 억		2905054	N	N	278	N	00	N
47	20240423	110505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10890	120	2	1.11	228111650	20853	37.58	10770	11050	10770	14000	7540	10770	10939.03	13.83	0	1625	11096	10932	10756	10592	10416	11015	10675	105	3230	500	7960	10	1	21000000	2287	3.72	0.31	12	0.10	2929.00	34733.00	13490	20240216	-19.27	7870	20230421	38.37	13490	-19.27	20240216	9010	20.87	20240129	13490	-19.27	20240216	7900	37.85	20230424	0.85	N	043370	500	105 억		2905054	N	N	278	N	00	N
48	20240423	100506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10920	150	2	1.39	149164320	13611	24.53	10770	11050	10770	14000	7540	10770	10959.10	13.83	0	-396	11096	10932	10756	10592	10416	11015	10675	105	3230	500	7960	10	1	21000000	2293	3.73	0.31	12	0.06	2929.00	34733.00	13490	20240216	-19.05	7870	20230421	38.75	13490	-19.05	20240216	9010	21.20	20240129	13490	-19.05	20240216	7900	38.23	20230424	0.85	N	043370	500	105 억		2905054	N	N	278	N	00	N
49	20240423	090507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10900	130	2	1.21	5216090	481	0.87	10770	10900	10770	14000	7540	10770	10844.26	13.83	0	63	11096	10932	10756	10592	10416	11015	10675	105	3230	500	7960	10	1	21000000	2289	3.72	0.31	12	0.00	2929.00	34733.00	13490	20240216	-19.20	7870	20230421	38.50	13490	-19.20	20240216	9010	20.98	20240129	13490	-19.20	20240216	7900	37.97	20230424	0.85	N	043370	500	105 억		2905054	N	N	278	N	00	N
50	20240422	160506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10770	150	2	1.41	586680750	54508	101.00	10620	10920	10580	13800	7440	10620	10763.23	13.82	0	7477	10953	10786	10453	10286	9953	10870	10370	105	3180	500	7850	10	1	21000000	2262	3.68	0.31	12	0.26	2929.00	34733.00	13490	20240216	-20.16	7870	20230421	36.85	13490	-20.16	20240216	9010	19.53	20240129	13490	-20.16	20240216	7900	36.33	20230424	0.84	N	043370	500	105 억		2901602	N	N	278	N	00	N
51	20240422	150504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10810	190	2	1.79	536250610	49830	92.33	10620	10920	10580	13800	7440	10620	10761.63	13.82	0	5732	10953	10786	10453	10286	9953	10870	10370	105	3180	500	7850	10	1	21000000	2270	3.69	0.31	12	0.24	2929.00	34733.00	13490	20240216	-19.87	7870	20230421	37.36	13490	-19.87	20240216	9010	19.98	20240129	13490	-19.87	20240216	7900	36.84	20230424	0.84	N	043370	500	105 억		2901602	N	N	0	N	00	N
52	20240422	140504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10810	190	2	1.79	469543470	43644	80.87	10620	10920	10580	13800	7440	10620	10758.52	13.82	0	7896	10953	10786	10453	10286	9953	10870	10370	105	3180	500	7850	10	1	21000000	2270	3.69	0.31	12	0.21	2929.00	34733.00	13490	20240216	-19.87	7870	20230421	37.36	13490	-19.87	20240216	9010	19.98	20240129	13490	-19.87	20240216	7900	36.84	20230424	0.84	N	043370	500	105 억		2901602	N	N	0	N	00	N
53	20240422	130503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10830	210	2	1.98	441595820	41066	76.09	10620	10920	10580	13800	7440	10620	10753.35	13.82	0	9379	10953	10786	10453	10286	9953	10870	10370	105	3180	500	7850	10	1	21000000	2274	3.70	0.31	12	0.20	2929.00	34733.00	13490	20240216	-19.72	7870	20230421	37.61	13490	-19.72	20240216	9010	20.20	20240129	13490	-19.72	20240216	7900	37.09	20230424	0.84	N	043370	500	105 억		2901602	N	N	0	N	00	N
54	20240422	120503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10770	150	2	1.41	400405560	37246	69.01	10620	10920	10580	13800	7440	10620	10750.33	13.82	0	8713	10953	10786	10453	10286	9953	10870	10370	105	3180	500	7850	10	1	21000000	2262	3.68	0.31	12	0.18	2929.00	34733.00	13490	20240216	-20.16	7870	20230421	36.85	13490	-20.16	20240216	9010	19.53	20240129	13490	-20.16	20240216	7900	36.33	20230424	0.84	N	043370	500	105 억		2901602	N	N	0	N	00	N
55	20240422	110503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10760	140	2	1.32	372613300	34660	64.22	10620	10920	10580	13800	7440	10620	10750.57	13.82	0	9859	10953	10786	10453	10286	9953	10870	10370	105	3180	500	7850	10	1	21000000	2260	3.67	0.31	12	0.17	2929.00	34733.00	13490	20240216	-20.24	7870	20230421	36.72	13490	-20.24	20240216	9010	19.42	20240129	13490	-20.24	20240216	7900	36.20	20230424	0.84	N	043370	500	105 억		2901602	N	N	0	N	00	N
56	20240422	100504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10830	210	2	1.98	255334380	23852	44.20	10620	10830	10580	13800	7440	10620	10704.98	13.82	0	11145	10953	10786	10453	10286	9953	10870	10370	105	3180	500	7850	10	1	21000000	2274	3.70	0.31	12	0.11	2929.00	34733.00	13490	20240216	-19.72	7870	20230421	37.61	13490	-19.72	20240216	9010	20.20	20240129	13490	-19.72	20240216	7900	37.09	20230424	0.84	N	043370	500	105 억		2901602	N	N	0	N	00	N
57	20240422	090504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	-20	5	-0.19	8000120	754	1.40	10620	10630	10590	13800	7440	10620	10610.11	13.82	0	-90	10953	10786	10453	10286	9953	10870	10370	105	3180	500	7850	10	1	21000000	2226	3.62	0.31	12	0.00	2929.00	34733.00	13490	20240216	-21.42	7870	20230421	34.69	13490	-21.42	20240216	9010	17.65	20240129	13490	-21.42	20240216	7900	34.18	20230424	0.84	N	043370	500	105 억		2901602	N	N	0	N	00	N
58	20240419	160444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10620	150	2	1.43	557955000	53921	214.47	10500	10620	10120	13610	7330	10470	10345.57	13.79	0	7914	10556	10512	10426	10382	10296	10535	10405	105	3140	500	7740	10	1	21000000	2230	3.63	0.31	12	0.26	2929.00	34733.00	13490	20240216	-21.28	7870	20230421	34.94	13490	-21.28	20240216	9010	17.87	20240129	13490	-21.28	20240216	7870	34.94	20230421	0.80	N	043370	500	105 억		2895033	N	N	0	N	00	N
59	20240419	150447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10620	150	2	1.43	494271180	47922	190.61	10500	10620	10120	13610	7330	10470	10314.08	13.79	0	6321	10556	10512	10426	10382	10296	10535	10405	105	3140	500	7740	10	1	21000000	2230	3.63	0.31	12	0.23	2929.00	34733.00	13490	20240216	-21.28	7870	20230421	34.94	13490	-21.28	20240216	9010	17.87	20240129	13490	-21.28	20240216	7870	34.94	20230421	0.80	N	043370	500	105 억		2895033	N	N	0	N	00	N
60	20240419	140442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10380	-90	5	-0.86	361361380	35322	140.50	10500	10500	10120	13610	7330	10470	10230.49	13.79	0	1131	10556	10512	10426	10382	10296	10535	10405	105	3140	500	7740	10	1	21000000	2180	3.54	0.30	12	0.17	2929.00	34733.00	13490	20240216	-23.05	7870	20230421	31.89	13490	-23.05	20240216	9010	15.21	20240129	13490	-23.05	20240216	7870	31.89	20230421	0.80	N	043370	500	105 억		2895033	N	N	0	N	00	N
61	20240419	130444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10330	-140	5	-1.34	334158240	32692	130.03	10500	10500	10120	13610	7330	10470	10221.41	13.79	0	-23	10556	10512	10426	10382	10296	10535	10405	105	3140	500	7740	10	1	21000000	2169	3.53	0.30	12	0.16	2929.00	34733.00	13490	20240216	-23.42	7870	20230421	31.26	13490	-23.42	20240216	9010	14.65	20240129	13490	-23.42	20240216	7870	31.26	20230421	0.80	N	043370	500	105 억		2895033	N	N	0	N	00	N
62	20240419	120442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10200	-270	5	-2.58	306907450	30031	119.45	10500	10500	10120	13610	7330	10470	10219.69	13.79	0	-1948	10556	10512	10426	10382	10296	10535	10405	105	3140	500	7740	10	1	21000000	2142	3.48	0.29	12	0.14	2929.00	34733.00	13490	20240216	-24.39	7870	20230421	29.61	13490	-24.39	20240216	9010	13.21	20240129	13490	-24.39	20240216	7870	29.61	20230421	0.80	N	043370	500	105 억		2895033	N	N	0	N	00	N
63	20240419	110447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10230	-240	5	-2.29	119095800	11530	45.86	10500	10500	10230	13610	7330	10470	10329.21	13.79	0	-4697	10556	10512	10426	10382	10296	10535	10405	105	3140	500	7740	10	1	21000000	2148	3.49	0.29	12	0.05	2929.00	34733.00	13490	20240216	-24.17	7870	20230421	29.99	13490	-24.17	20240216	9010	13.54	20240129	13490	-24.17	20240216	7870	29.99	20230421	0.80	N	043370	500	105 억		2895033	N	N	0	N	00	N
64	20240419	100445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-120	5	-1.15	62973790	6071	24.15	10500	10500	10320	13610	7330	10470	10372.89	13.79	0	-2716	10556	10512	10426	10382	10296	10535	10405	105	3140	500	7740	10	1	21000000	2174	3.53	0.30	12	0.03	2929.00	34733.00	13490	20240216	-23.28	7870	20230421	31.51	13490	-23.28	20240216	9010	14.87	20240129	13490	-23.28	20240216	7870	31.51	20230421	0.80	N	043370	500	105 억		2895033	N	N	0	N	00	N
65	20240419	090441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10490	20	2	0.19	2307860	220	0.88	10500	10500	10460	13610	7330	10470	10490.27	13.79	0	86	10556	10512	10426	10382	10296	10535	10405	105	3140	500	7740	10	1	21000000	2203	3.58	0.30	12	0.00	2929.00	34733.00	13490	20240216	-22.24	7870	20230421	33.29	13490	-22.24	20240216	9010	16.43	20240129	13490	-22.24	20240216	7870	33.29	20230421	0.80	N	043370	500	105 억		2895033	N	N	0	N	00	N
66	20240418	160441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10470	10	2	0.10	261175840	25107	59.18	10400	10470	10340	13590	7330	10460	10401.55	13.80	0	-3409	10646	10552	10466	10372	10286	10510	10330	105	3130	500	7740	10	1	21000000	2199	3.57	0.30	12	0.12	2929.00	34733.00	13490	20240216	-22.39	7870	20230421	33.04	13490	-22.39	20240216	9010	16.20	20240129	13490	-22.39	20240216	7870	33.04	20230421	0.84	N	043370	500	105 억		2897770	N	N	623	N	00	N
67	20240418	150442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10410	-50	5	-0.48	192665380	18546	43.71	10400	10460	10340	13590	7330	10460	10388.51	13.80	0	-3696	10646	10552	10466	10372	10286	10510	10330	105	3130	500	7740	10	1	21000000	2186	3.55	0.30	12	0.09	2929.00	34733.00	13490	20240216	-22.83	7870	20230421	32.27	13490	-22.83	20240216	9010	15.54	20240129	13490	-22.83	20240216	7870	32.27	20230421	0.84	N	043370	500	105 억		2897770	N	N	623	N	00	N
68	20240418	140444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10430	-30	5	-0.29	159269310	15339	36.15	10400	10460	10340	13590	7330	10460	10383.29	13.80	0	-3311	10646	10552	10466	10372	10286	10510	10330	105	3130	500	7740	10	1	21000000	2190	3.56	0.30	12	0.07	2929.00	34733.00	13490	20240216	-22.68	7870	20230421	32.53	13490	-22.68	20240216	9010	15.76	20240129	13490	-22.68	20240216	7870	32.53	20230421	0.84	N	043370	500	105 억		2897770	N	N	623	N	00	N
69	20240418	130442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10440	-20	5	-0.19	152622750	14702	34.65	10400	10460	10340	13590	7330	10460	10381.09	13.80	0	-3346	10646	10552	10466	10372	10286	10510	10330	105	3130	500	7740	10	1	21000000	2192	3.56	0.30	12	0.07	2929.00	34733.00	13490	20240216	-22.61	7870	20230421	32.66	13490	-22.61	20240216	9010	15.87	20240129	13490	-22.61	20240216	7870	32.66	20230421	0.84	N	043370	500	105 억		2897770	N	N	623	N	00	N
70	20240418	120442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10420	-40	5	-0.38	140668510	13555	31.95	10400	10460	10340	13590	7330	10460	10377.61	13.80	0	-3278	10646	10552	10466	10372	10286	10510	10330	105	3130	500	7740	10	1	21000000	2188	3.56	0.30	12	0.06	2929.00	34733.00	13490	20240216	-22.76	7870	20230421	32.40	13490	-22.76	20240216	9010	15.65	20240129	13490	-22.76	20240216	7870	32.40	20230421	0.84	N	043370	500	105 억		2897770	N	N	623	N	00	N
71	20240418	110442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10390	-70	5	-0.67	126633090	12206	28.77	10400	10460	10340	13590	7330	10460	10374.66	13.80	0	-3206	10646	10552	10466	10372	10286	10510	10330	105	3130	500	7740	10	1	21000000	2182	3.55	0.30	12	0.06	2929.00	34733.00	13490	20240216	-22.98	7870	20230421	32.02	13490	-22.98	20240216	9010	15.32	20240129	13490	-22.98	20240216	7870	32.02	20230421	0.84	N	043370	500	105 억		2897770	N	N	623	N	00	N
72	20240418	100443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10400	-60	5	-0.57	81318930	7836	18.47	10400	10460	10350	13590	7330	10460	10377.61	13.80	0	-1292	10646	10552	10466	10372	10286	10510	10330	105	3130	500	7740	10	1	21000000	2184	3.55	0.30	12	0.04	2929.00	34733.00	13490	20240216	-22.91	7870	20230421	32.15	13490	-22.91	20240216	9010	15.43	20240129	13490	-22.91	20240216	7870	32.15	20230421	0.84	N	043370	500	105 억		2897770	N	N	623	N	00	N
73	20240418	090442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10410	-50	5	-0.48	1822160	175	0.41	10400	10460	10400	13590	7330	10460	10412.34	13.80	0	-101	10646	10552	10466	10372	10286	10510	10330	105	3130	500	7740	10	1	21000000	2186	3.55	0.30	12	0.00	2929.00	34733.00	13490	20240216	-22.83	7870	20230421	32.27	13490	-22.83	20240216	9010	15.54	20240129	13490	-22.83	20240216	7870	32.27	20230421	0.84	N	043370	500	105 억		2897770	N	N	623	N	00	N
74	20240417	160436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10460	-140	5	-1.32	426602540	40880	155.21	10500	10560	10380	13780	7420	10600	10434.77	13.81	0	1280	10706	10652	10546	10492	10386	10680	10520	105	3180	500	7840	10	1	21000000	2197	3.57	0.30	12	0.19	2929.00	34733.00	13490	20240216	-22.46	7380	20230411	41.73	13490	-22.46	20240216	9010	16.09	20240129	13490	-22.46	20240216	7870	32.91	20230421	0.85	N	043370	500	105 억		2899070	N	N	623	N	00	N
75	20240417	150445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10440	-160	5	-1.51	357976620	34312	130.27	10500	10560	10380	13780	7420	10600	10432.99	13.81	0	-988	10706	10652	10546	10492	10386	10680	10520	105	3180	500	7840	10	1	21000000	2192	3.56	0.30	12	0.16	2929.00	34733.00	13490	20240216	-22.61	7380	20230411	41.46	13490	-22.61	20240216	9010	15.87	20240129	13490	-22.61	20240216	7870	32.66	20230421	0.85	N	043370	500	105 억		2899070	N	N	50	N	00	N
76	20240417	140441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10430	-170	5	-1.60	310785640	29788	113.09	10500	10560	10380	13780	7420	10600	10433.25	13.81	0	-4337	10706	10652	10546	10492	10386	10680	10520	105	3180	500	7840	10	1	21000000	2190	3.56	0.30	12	0.14	2929.00	34733.00	13490	20240216	-22.68	7380	20230411	41.33	13490	-22.68	20240216	9010	15.76	20240129	13490	-22.68	20240216	7870	32.53	20230421	0.85	N	043370	500	105 억		2899070	N	N	50	N	00	N
77	20240417	130443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10390	-210	5	-1.98	229454910	21969	83.41	10500	10560	10390	13780	7420	10600	10444.49	13.81	0	-5913	10706	10652	10546	10492	10386	10680	10520	105	3180	500	7840	10	1	21000000	2182	3.55	0.30	12	0.10	2929.00	34733.00	13490	20240216	-22.98	7380	20230411	40.79	13490	-22.98	20240216	9010	15.32	20240129	13490	-22.98	20240216	7870	32.02	20230421	0.85	N	043370	500	105 억		2899070	N	N	50	N	00	N
78	20240417	120444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10440	-160	5	-1.51	160351630	15332	58.21	10500	10560	10410	13780	7420	10600	10458.62	13.81	0	-4293	10706	10652	10546	10492	10386	10680	10520	105	3180	500	7840	10	1	21000000	2192	3.56	0.30	12	0.07	2929.00	34733.00	13490	20240216	-22.61	7380	20230411	41.46	13490	-22.61	20240216	9010	15.87	20240129	13490	-22.61	20240216	7870	32.66	20230421	0.85	N	043370	500	105 억		2899070	N	N	50	N	00	N
79	20240417	110446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10460	-140	5	-1.32	148497000	14198	53.90	10500	10560	10410	13780	7420	10600	10459.01	13.81	0	-3879	10706	10652	10546	10492	10386	10680	10520	105	3180	500	7840	10	1	21000000	2197	3.57	0.30	12	0.07	2929.00	34733.00	13490	20240216	-22.46	7380	20230411	41.73	13490	-22.46	20240216	9010	16.09	20240129	13490	-22.46	20240216	7870	32.91	20230421	0.85	N	043370	500	105 억		2899070	N	N	50	N	00	N
80	20240417	100441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10510	-90	5	-0.85	61868240	5908	22.43	10500	10560	10430	13780	7420	10600	10471.94	13.81	0	-539	10706	10652	10546	10492	10386	10680	10520	105	3180	500	7840	10	1	21000000	2207	3.59	0.30	12	0.03	2929.00	34733.00	13490	20240216	-22.09	7380	20230411	42.41	13490	-22.09	20240216	9010	16.65	20240129	13490	-22.09	20240216	7870	33.55	20230421	0.85	N	043370	500	105 억		2899070	N	N	50	N	00	N
81	20240417	090439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10500	-100	5	-0.94	8096320	771	2.93	10500	10520	10490	13780	7420	10600	10501.06	13.81	0	446	10706	10652	10546	10492	10386	10680	10520	105	3180	500	7840	10	1	21000000	2205	3.58	0.30	12	0.00	2929.00	34733.00	13490	20240216	-22.16	7380	20230411	42.28	13490	-22.16	20240216	9010	16.54	20240129	13490	-22.16	20240216	7870	33.42	20230421	0.85	N	043370	500	105 억		2899070	N	N	50	N	00	N
82	20240416	160443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	-20	5	-0.19	276747260	26336	103.57	10520	10600	10440	13800	7440	10620	10508.32	13.79	0	2970	10853	10736	10573	10456	10293	10795	10515	105	3180	500	7850	10	1	21000000	2226	3.62	0.31	12	0.13	2929.00	34733.00	13490	20240216	-21.42	7330	20230410	44.61	13490	-21.42	20240216	9010	17.65	20240129	13490	-21.42	20240216	7870	34.69	20230421	0.86	N	043370	500	105 억		2896029	N	N	50	N	00	N
83	20240416	150440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	-80	5	-0.75	216942940	20679	81.32	10520	10580	10440	13800	7440	10620	10490.98	13.79	0	-414	10853	10736	10573	10456	10293	10795	10515	105	3180	500	7850	10	1	21000000	2213	3.60	0.30	12	0.10	2929.00	34733.00	13490	20240216	-21.87	7330	20230410	43.79	13490	-21.87	20240216	9010	16.98	20240129	13490	-21.87	20240216	7870	33.93	20230421	0.86	N	043370	500	105 억		2896029	N	N	1335	N	00	N
84	20240416	140439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10490	-130	5	-1.22	203675740	19415	76.35	10520	10580	10440	13800	7440	10620	10490.64	13.79	0	-1236	10853	10736	10573	10456	10293	10795	10515	105	3180	500	7850	10	1	21000000	2203	3.58	0.30	12	0.09	2929.00	34733.00	13490	20240216	-22.24	7330	20230410	43.11	13490	-22.24	20240216	9010	16.43	20240129	13490	-22.24	20240216	7870	33.29	20230421	0.86	N	043370	500	105 억		2896029	N	N	1335	N	00	N
85	20240416	130441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10550	-70	5	-0.66	196205450	18705	73.56	10520	10580	10440	13800	7440	10620	10489.47	13.79	0	-1295	10853	10736	10573	10456	10293	10795	10515	105	3180	500	7850	10	1	21000000	2216	3.60	0.30	12	0.09	2929.00	34733.00	13490	20240216	-21.79	7330	20230410	43.93	13490	-21.79	20240216	9010	17.09	20240129	13490	-21.79	20240216	7870	34.05	20230421	0.86	N	043370	500	105 억		2896029	N	N	1335	N	00	N
86	20240416	120443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10470	-150	5	-1.41	167975380	16012	62.97	10520	10580	10440	13800	7440	10620	10490.59	13.79	0	-2986	10853	10736	10573	10456	10293	10795	10515	105	3180	500	7850	10	1	21000000	2199	3.57	0.30	12	0.08	2929.00	34733.00	13490	20240216	-22.39	7330	20230410	42.84	13490	-22.39	20240216	9010	16.20	20240129	13490	-22.39	20240216	7870	33.04	20230421	0.86	N	043370	500	105 억		2896029	N	N	1335	N	00	N
87	20240416	110441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10500	-120	5	-1.13	138984240	13242	52.07	10520	10580	10450	13800	7440	10620	10495.71	13.79	0	-2766	10853	10736	10573	10456	10293	10795	10515	105	3180	500	7850	10	1	21000000	2205	3.58	0.30	12	0.06	2929.00	34733.00	13490	20240216	-22.16	7330	20230410	43.25	13490	-22.16	20240216	9010	16.54	20240129	13490	-22.16	20240216	7870	33.42	20230421	0.86	N	043370	500	105 억		2896029	N	N	1335	N	00	N
88	20240416	100435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10510	-110	5	-1.04	96036460	9150	35.98	10520	10580	10450	13800	7440	10620	10495.79	13.79	0	-2879	10853	10736	10573	10456	10293	10795	10515	105	3180	500	7850	10	1	21000000	2207	3.59	0.30	12	0.04	2929.00	34733.00	13490	20240216	-22.09	7330	20230410	43.38	13490	-22.09	20240216	9010	16.65	20240129	13490	-22.09	20240216	7870	33.55	20230421	0.86	N	043370	500	105 억		2896029	N	N	1335	N	00	N
89	20240416	090435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10560	-60	5	-0.56	2599230	247	0.97	10520	10580	10520	13800	7440	10620	10523.20	13.79	0	-16	10853	10736	10573	10456	10293	10795	10515	105	3180	500	7850	10	1	21000000	2218	3.61	0.30	12	0.00	2929.00	34733.00	13490	20240216	-21.72	7330	20230410	44.07	13490	-21.72	20240216	9010	17.20	20240129	13490	-21.72	20240216	7870	34.18	20230421	0.86	N	043370	500	105 억		2896029	N	N	1335	N	00	N
90	20240415	160434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10620	-70	5	-0.65	267828400	25388	47.93	10520	10690	10410	13890	7490	10690	10545.10	13.79	0	538	10916	10802	10606	10492	10296	10860	10550	105	3200	500	7910	10	1	21000000	2230	3.63	0.31	12	0.12	2929.00	34733.00	13490	20240216	-21.28	7330	20230410	44.88	13490	-21.28	20240216	9010	17.87	20240129	13490	-21.28	20240216	7870	34.94	20230421	0.86	N	043370	500	105 억		2895678	N	N	1335	N	00	N
91	20240415	150439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10670	-20	5	-0.19	208114970	19774	37.33	10520	10680	10410	13890	7490	10690	10524.68	13.79	0	1020	10916	10802	10606	10492	10296	10860	10550	105	3200	500	7910	10	1	21000000	2241	3.64	0.31	12	0.09	2929.00	34733.00	13490	20240216	-20.90	7330	20230410	45.57	13490	-20.90	20240216	9010	18.42	20240129	13490	-20.90	20240216	7870	35.58	20230421	0.86	N	043370	500	105 억		2895678	N	N	7731	N	00	N
92	20240415	140433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10630	-60	5	-0.56	168718820	16073	30.34	10520	10680	10410	13890	7490	10690	10497.03	13.79	0	326	10916	10802	10606	10492	10296	10860	10550	105	3200	500	7910	10	1	21000000	2232	3.63	0.31	12	0.08	2929.00	34733.00	13490	20240216	-21.20	7330	20230410	45.02	13490	-21.20	20240216	9010	17.98	20240129	13490	-21.20	20240216	7870	35.07	20230421	0.86	N	043370	500	105 억		2895678	N	N	7731	N	00	N
93	20240415	130431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-120	5	-1.12	140638520	13419	25.33	10520	10680	10410	13890	7490	10690	10480.55	13.79	0	-262	10916	10802	10606	10492	10296	10860	10550	105	3200	500	7910	10	1	21000000	2220	3.61	0.30	12	0.06	2929.00	34733.00	13490	20240216	-21.65	7330	20230410	44.20	13490	-21.65	20240216	9010	17.31	20240129	13490	-21.65	20240216	7870	34.31	20230421	0.86	N	043370	500	105 억		2895678	N	N	7731	N	00	N
94	20240415	120436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10520	-170	5	-1.59	117242660	11213	21.17	10520	10680	10410	13890	7490	10690	10455.96	13.79	0	881	10916	10802	10606	10492	10296	10860	10550	105	3200	500	7910	10	1	21000000	2209	3.59	0.30	12	0.05	2929.00	34733.00	13490	20240216	-22.02	7330	20230410	43.52	13490	-22.02	20240216	9010	16.76	20240129	13490	-22.02	20240216	7870	33.67	20230421	0.86	N	043370	500	105 억		2895678	N	N	7731	N	00	N
95	20240415	110436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10480	-210	5	-1.96	111393060	10656	20.12	10520	10680	10410	13890	7490	10690	10453.55	13.79	0	1051	10916	10802	10606	10492	10296	10860	10550	105	3200	500	7910	10	1	21000000	2201	3.58	0.30	12	0.05	2929.00	34733.00	13490	20240216	-22.31	7330	20230410	42.97	13490	-22.31	20240216	9010	16.32	20240129	13490	-22.31	20240216	7870	33.16	20230421	0.86	N	043370	500	105 억		2895678	N	N	7731	N	00	N
96	20240415	100435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10430	-260	5	-2.43	63959370	6115	11.54	10520	10680	10410	13890	7490	10690	10459.42	13.79	0	-841	10916	10802	10606	10492	10296	10860	10550	105	3200	500	7910	10	1	21000000	2190	3.56	0.30	12	0.03	2929.00	34733.00	13490	20240216	-22.68	7330	20230410	42.29	13490	-22.68	20240216	9010	15.76	20240129	13490	-22.68	20240216	7870	32.53	20230421	0.86	N	043370	500	105 억		2895678	N	N	7731	N	00	N
97	20240415	090437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	-150	5	-1.40	5066280	481	0.91	10520	10680	10520	13890	7490	10690	10532.81	13.79	0	43	10916	10802	10606	10492	10296	10860	10550	105	3200	500	7910	10	1	21000000	2213	3.60	0.30	12	0.00	2929.00	34733.00	13490	20240216	-21.87	7330	20230410	43.79	13490	-21.87	20240216	9010	16.98	20240129	13490	-21.87	20240216	7870	33.93	20230421	0.86	N	043370	500	105 억		2895678	N	N	7731	N	00	N
98	20240412	160434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10690	10	2	0.09	560877250	52917	141.96	10680	10720	10410	13880	7480	10680	10598.27	13.85	0	3817	11000	10840	10620	10460	10240	10730	10350	105	3200	500	7900	10	1	21000000	2245	3.65	0.31	12	0.25	2929.00	34733.00	13490	20240216	-20.76	7330	20230410	45.84	13490	-20.76	20240216	9010	18.65	20240129	13490	-20.76	20240216	7870	35.83	20230421	0.85	N	043370	500	105 억		2909293	N	N	7731	N	00	N
99	20240412	150435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10670	-10	5	-0.09	391165490	37042	99.37	10680	10690	10410	13880	7480	10680	10559.89	13.85	0	-4146	11000	10840	10620	10460	10240	10730	10350	105	3200	500	7900	10	1	21000000	2241	3.64	0.31	12	0.18	2929.00	34733.00	13490	20240216	-20.90	7330	20230410	45.57	13490	-20.90	20240216	9010	18.42	20240129	13490	-20.90	20240216	7870	35.58	20230421	0.85	N	043370	500	105 억		2909293	N	N	0	N	00	N
100	20240412	140434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10560	-120	5	-1.12	313036950	29669	79.59	10680	10680	10410	13880	7480	10680	10550.76	13.85	0	-5641	11000	10840	10620	10460	10240	10730	10350	105	3200	500	7900	10	1	21000000	2218	3.61	0.30	12	0.14	2929.00	34733.00	13490	20240216	-21.72	7330	20230410	44.07	13490	-21.72	20240216	9010	17.20	20240129	13490	-21.72	20240216	7870	34.18	20230421	0.85	N	043370	500	105 억		2909293	N	N	0	N	00	N
101	20240412	130430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-110	5	-1.03	272987570	25870	69.40	10680	10680	10410	13880	7480	10680	10552.04	13.85	0	-5819	11000	10840	10620	10460	10240	10730	10350	105	3200	500	7900	10	1	21000000	2220	3.61	0.30	12	0.12	2929.00	34733.00	13490	20240216	-21.65	7330	20230410	44.20	13490	-21.65	20240216	9010	17.31	20240129	13490	-21.65	20240216	7870	34.31	20230421	0.85	N	043370	500	105 억		2909293	N	N	0	N	00	N
102	20240412	120434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10550	-130	5	-1.22	250058670	23697	63.57	10680	10680	10410	13880	7480	10680	10552.06	13.85	0	-6722	11000	10840	10620	10460	10240	10730	10350	105	3200	500	7900	10	1	21000000	2216	3.60	0.30	12	0.11	2929.00	34733.00	13490	20240216	-21.79	7330	20230410	43.93	13490	-21.79	20240216	9010	17.09	20240129	13490	-21.79	20240216	7870	34.05	20230421	0.85	N	043370	500	105 억		2909293	N	N	0	N	00	N
103	20240412	110430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10580	-100	5	-0.94	215601400	20440	54.84	10680	10680	10410	13880	7480	10680	10547.69	13.85	0	-8610	11000	10840	10620	10460	10240	10730	10350	105	3200	500	7900	10	1	21000000	2222	3.61	0.30	12	0.10	2929.00	34733.00	13490	20240216	-21.57	7330	20230410	44.34	13490	-21.57	20240216	9010	17.43	20240129	13490	-21.57	20240216	7870	34.43	20230421	0.85	N	043370	500	105 억		2909293	N	N	0	N	00	N
104	20240412	100431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	-140	5	-1.31	190799550	18091	48.53	10680	10680	10410	13880	7480	10680	10546.29	13.85	0	-9144	11000	10840	10620	10460	10240	10730	10350	105	3200	500	7900	10	1	21000000	2213	3.60	0.30	12	0.09	2929.00	34733.00	13490	20240216	-21.87	7330	20230410	43.79	13490	-21.87	20240216	9010	16.98	20240129	13490	-21.87	20240216	7870	33.93	20230421	0.85	N	043370	500	105 억		2909293	N	N	0	N	00	N
105	20240412	090432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	-30	5	-0.28	6432800	605	1.62	10680	10680	10610	13880	7480	10680	10628.47	13.85	0	-467	11000	10840	10620	10460	10240	10730	10350	105	3200	500	7900	10	1	21000000	2237	3.64	0.31	12	0.00	2929.00	34733.00	13490	20240216	-21.05	7330	20230410	45.29	13490	-21.05	20240216	9010	18.20	20240129	13490	-21.05	20240216	7870	35.32	20230421	0.85	N	043370	500	105 억		2909293	N	N	0	N	00	N
106	20240411	160428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10680	-110	5	-1.02	393812890	37219	115.29	10780	10780	10400	14020	7560	10790	10578.36	13.82	0	4448	11250	11020	10860	10630	10470	11135	10745	105	3230	500	7980	10	1	21000000	2243	3.65	0.31	12	0.18	2929.00	34733.00	13490	20240216	-20.83	7330	20230410	45.70	13490	-20.83	20240216	9010	18.53	20240129	13490	-20.83	20240216	7380	44.72	20230411	0.86	N	043370	500	105 억		2903248	N	N	0	N	00	N
107	20240411	150435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10640	-150	5	-1.39	326053910	30867	95.61	10780	10780	10400	14020	7560	10790	10563.19	13.82	0	4775	11250	11020	10860	10630	10470	11135	10745	105	3230	500	7980	10	1	21000000	2234	3.63	0.31	12	0.15	2929.00	34733.00	13490	20240216	-21.13	7330	20230410	45.16	13490	-21.13	20240216	9010	18.09	20240129	13490	-21.13	20240216	7380	44.17	20230411	0.86	N	043370	500	105 억		2903248	N	N	0	N	00	N
108	20240411	140433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10610	-180	5	-1.67	258108090	24473	75.81	10780	10780	10400	14020	7560	10790	10546.65	13.82	0	2670	11250	11020	10860	10630	10470	11135	10745	105	3230	500	7980	10	1	21000000	2228	3.62	0.31	12	0.12	2929.00	34733.00	13490	20240216	-21.35	7330	20230410	44.75	13490	-21.35	20240216	9010	17.76	20240129	13490	-21.35	20240216	7380	43.77	20230411	0.86	N	043370	500	105 억		2903248	N	N	0	N	00	N
109	20240411	130425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	-140	5	-1.30	242264370	22980	71.18	10780	10780	10400	14020	7560	10790	10542.40	13.82	0	2136	11250	11020	10860	10630	10470	11135	10745	105	3230	500	7980	10	1	21000000	2237	3.64	0.31	12	0.11	2929.00	34733.00	13490	20240216	-21.05	7330	20230410	45.29	13490	-21.05	20240216	9010	18.20	20240129	13490	-21.05	20240216	7380	44.31	20230411	0.86	N	043370	500	105 억		2903248	N	N	0	N	00	N
110	20240411	120432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-220	5	-2.04	233141230	22120	68.52	10780	10780	10400	14020	7560	10790	10539.84	13.82	0	1916	11250	11020	10860	10630	10470	11135	10745	105	3230	500	7980	10	1	21000000	2220	3.61	0.30	12	0.11	2929.00	34733.00	13490	20240216	-21.65	7330	20230410	44.20	13490	-21.65	20240216	9010	17.31	20240129	13490	-21.65	20240216	7380	43.22	20230411	0.86	N	043370	500	105 억		2903248	N	N	0	N	00	N
111	20240411	110428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	-190	5	-1.76	222572160	21121	65.42	10780	10780	10400	14020	7560	10790	10537.96	13.82	0	2535	11250	11020	10860	10630	10470	11135	10745	105	3230	500	7980	10	1	21000000	2226	3.62	0.31	12	0.10	2929.00	34733.00	13490	20240216	-21.42	7330	20230410	44.61	13490	-21.42	20240216	9010	17.65	20240129	13490	-21.42	20240216	7380	43.63	20230411	0.86	N	043370	500	105 억		2903248	N	N	0	N	00	N
112	20240411	100432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10510	-280	5	-2.59	142359550	13532	41.92	10780	10780	10400	14020	7560	10790	10520.22	13.82	0	-2527	11250	11020	10860	10630	10470	11135	10745	105	3230	500	7980	10	1	21000000	2207	3.59	0.30	12	0.06	2929.00	34733.00	13490	20240216	-22.09	7330	20230410	43.38	13490	-22.09	20240216	9010	16.65	20240129	13490	-22.09	20240216	7380	42.41	20230411	0.86	N	043370	500	105 억		2903248	N	N	0	N	00	N
113	20240411	090430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10640	-150	5	-1.39	11648480	1092	3.38	10780	10780	10640	14020	7560	10790	10667.11	13.82	0	-285	11250	11020	10860	10630	10470	11135	10745	105	3230	500	7980	10	1	21000000	2234	3.63	0.31	12	0.01	2929.00	34733.00	13490	20240216	-21.13	7330	20230410	45.16	13490	-21.13	20240216	9010	18.09	20240129	13490	-21.13	20240216	7380	44.17	20230411	0.86	N	043370	500	105 억		2903248	N	N	0	N	00	N
114	20240409	160424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10790	-10	5	-0.09	348416050	32231	68.27	10760	11090	10700	14040	7560	10800	10809.97	13.83	0	-645	11146	10972	10836	10662	10526	10905	10595	105	3240	500	7990	10	1	21000000	2266	3.68	0.31	12	0.15	2929.00	34733.00	13490	20240216	-20.01	7330	20230410	47.20	13490	-20.01	20240216	9010	19.76	20240129	13490	-20.01	20240216	7330	47.20	20230410	0.86	N	043370	500	105 억		2903566	N	N	0	N	00	N
115	20240409	150426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10760	-40	5	-0.37	312823850	28929	61.28	10760	11090	10700	14040	7560	10800	10813.50	13.83	0	-309	11146	10972	10836	10662	10526	10905	10595	105	3240	500	7990	10	1	21000000	2260	3.67	0.31	12	0.14	2929.00	34733.00	13490	20240216	-20.24	7330	20230410	46.79	13490	-20.24	20240216	9010	19.42	20240129	13490	-20.24	20240216	7330	46.79	20230410	0.86	N	043370	500	105 억		2903566	N	N	0	N	00	N
116	20240409	140429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10750	-50	5	-0.46	283061810	26157	55.40	10760	11090	10700	14040	7560	10800	10821.65	13.83	0	41	11146	10972	10836	10662	10526	10905	10595	105	3240	500	7990	10	1	21000000	2258	3.67	0.31	12	0.12	2929.00	34733.00	13490	20240216	-20.31	7330	20230410	46.66	13490	-20.31	20240216	9010	19.31	20240129	13490	-20.31	20240216	7330	46.66	20230410	0.86	N	043370	500	105 억		2903566	N	N	0	N	00	N
117	20240409	130424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10730	-70	5	-0.65	250223400	23101	48.93	10760	11090	10700	14040	7560	10800	10831.71	13.83	0	1147	11146	10972	10836	10662	10526	10905	10595	105	3240	500	7990	10	1	21000000	2253	3.66	0.31	12	0.11	2929.00	34733.00	13490	20240216	-20.46	7330	20230410	46.38	13490	-20.46	20240216	9010	19.09	20240129	13490	-20.46	20240216	7330	46.38	20230410	0.86	N	043370	500	105 억		2903566	N	N	0	N	00	N
118	20240409	120427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10720	-80	5	-0.74	228689410	21091	44.67	10760	11090	10720	14040	7560	10800	10842.99	13.83	0	1523	11146	10972	10836	10662	10526	10905	10595	105	3240	500	7990	10	1	21000000	2251	3.66	0.31	12	0.10	2929.00	34733.00	13490	20240216	-20.53	7330	20230410	46.25	13490	-20.53	20240216	9010	18.98	20240129	13490	-20.53	20240216	7330	46.25	20230410	0.86	N	043370	500	105 억		2903566	N	N	0	N	00	N
119	20240409	110425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10760	-40	5	-0.37	201869000	18597	39.39	10760	11090	10750	14040	7560	10800	10854.92	13.83	0	1801	11146	10972	10836	10662	10526	10905	10595	105	3240	500	7990	10	1	21000000	2260	3.67	0.31	12	0.09	2929.00	34733.00	13490	20240216	-20.24	7330	20230410	46.79	13490	-20.24	20240216	9010	19.42	20240129	13490	-20.24	20240216	7330	46.79	20230410	0.86	N	043370	500	105 억		2903566	N	N	0	N	00	N
120	20240409	100423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10800	0	3	0.00	132085760	12127	25.69	10760	11090	10760	14040	7560	10800	10891.87	13.83	0	2027	11146	10972	10836	10662	10526	10905	10595	105	3240	500	7990	10	1	21000000	2268	3.69	0.31	12	0.06	2929.00	34733.00	13490	20240216	-19.94	7330	20230410	47.34	13490	-19.94	20240216	9010	19.87	20240129	13490	-19.94	20240216	7330	47.34	20230410	0.86	N	043370	500	105 억		2903566	N	N	0	N	00	N
121	20240409	090430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	-20	5	-0.19	8166190	758	1.61	10760	10840	10760	14040	7560	10800	10773.34	13.83	0	106	11146	10972	10836	10662	10526	10905	10595	105	3240	500	7990	10	1	21000000	2264	3.68	0.31	12	0.00	2929.00	34733.00	13490	20240216	-20.09	7330	20230410	47.07	13490	-20.09	20240216	9010	19.64	20240129	13490	-20.09	20240216	7330	47.07	20230410	0.86	N	043370	500	105 억		2903566	N	N	0	N	00	N
122	20240408	160420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10800	-60	5	-0.55	500741130	46279	105.49	10860	11010	10700	14110	7610	10860	10820.05	13.83	0	-335	11066	10962	10836	10732	10606	11015	10785	105	3250	500	8030	10	1	21000000	2268	3.69	0.31	12	0.22	2929.00	34733.00	13490	20240216	-19.94	7330	20230410	47.34	13490	-19.94	20240216	9010	19.87	20240129	13490	-19.94	20240216	7330	47.34	20230410	0.81	N	043370	500	105 억		2903901	N	N	0	N	00	N
123	20240408	150426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10750	-110	5	-1.01	452910110	41841	95.37	10860	11010	10700	14110	7610	10860	10824.55	13.83	0	-587	11066	10962	10836	10732	10606	11015	10785	105	3250	500	8030	10	1	21000000	2258	3.67	0.31	12	0.20	2929.00	34733.00	13490	20240216	-20.31	7330	20230410	46.66	13490	-20.31	20240216	9010	19.31	20240129	13490	-20.31	20240216	7330	46.66	20230410	0.81	N	043370	500	105 억		2903901	N	N	0	N	00	N
124	20240408	140427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10770	-90	5	-0.83	350197850	32268	73.55	10860	11010	10700	14110	7610	10860	10852.79	13.83	0	1523	11066	10962	10836	10732	10606	11015	10785	105	3250	500	8030	10	1	21000000	2262	3.68	0.31	12	0.15	2929.00	34733.00	13490	20240216	-20.16	7330	20230410	46.93	13490	-20.16	20240216	9010	19.53	20240129	13490	-20.16	20240216	7330	46.93	20230410	0.81	N	043370	500	105 억		2903901	N	N	0	N	00	N
125	20240408	130424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	-80	5	-0.74	325343800	29961	68.29	10860	11010	10700	14110	7610	10860	10858.91	13.83	0	2589	11066	10962	10836	10732	10606	11015	10785	105	3250	500	8030	10	1	21000000	2264	3.68	0.31	12	0.14	2929.00	34733.00	13490	20240216	-20.09	7330	20230410	47.07	13490	-20.09	20240216	9010	19.64	20240129	13490	-20.09	20240216	7330	47.07	20230410	0.81	N	043370	500	105 억		2903901	N	N	0	N	00	N
126	20240408	120426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	-80	5	-0.74	287764920	26469	60.33	10860	11010	10700	14110	7610	10860	10871.77	13.83	0	2456	11066	10962	10836	10732	10606	11015	10785	105	3250	500	8030	10	1	21000000	2264	3.68	0.31	12	0.13	2929.00	34733.00	13490	20240216	-20.09	7330	20230410	47.07	13490	-20.09	20240216	9010	19.64	20240129	13490	-20.09	20240216	7330	47.07	20230410	0.81	N	043370	500	105 억		2903901	N	N	0	N	00	N
127	20240408	110427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10870	10	2	0.09	239216710	21973	50.09	10860	11010	10700	14110	7610	10860	10886.85	13.83	0	1681	11066	10962	10836	10732	10606	11015	10785	105	3250	500	8030	10	1	21000000	2283	3.71	0.31	12	0.10	2929.00	34733.00	13490	20240216	-19.42	7330	20230410	48.29	13490	-19.42	20240216	9010	20.64	20240129	13490	-19.42	20240216	7330	48.29	20230410	0.81	N	043370	500	105 억		2903901	N	N	0	N	00	N
128	20240408	100422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10990	130	2	1.20	204944460	18835	42.93	10860	11010	10700	14110	7610	10860	10881.04	13.83	0	3203	11066	10962	10836	10732	10606	11015	10785	105	3250	500	8030	10	1	21000000	2308	3.75	0.32	12	0.09	2929.00	34733.00	13490	20240216	-18.53	7330	20230410	49.93	13490	-18.53	20240216	9010	21.98	20240129	13490	-18.53	20240216	7330	49.93	20230410	0.81	N	043370	500	105 억		2903901	N	N	0	N	00	N
129	20240408	090426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10790	-70	5	-0.64	2993680	277	0.63	10860	10860	10780	14110	7610	10860	10807.51	13.83	0	-29	11066	10962	10836	10732	10606	11015	10785	105	3250	500	8030	10	1	21000000	2266	3.68	0.31	12	0.00	2929.00	34733.00	13490	20240216	-20.01	7330	20230410	47.20	13490	-20.01	20240216	9010	19.76	20240129	13490	-20.01	20240216	7330	47.20	20230410	0.81	N	043370	500	105 억		2903901	N	N	0	N	00	N
130	20240405	160426	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10860	10	2	0.09	472313300	43753	102.98	10750	10940	10710	14100	7600	10850	10794.87	13.81	0	2446	11083	10966	10833	10716	10583	10900	10650	105	3250	500	8020	10	1	21000000	2281	3.71	0.31	12	0.21	2929.00	34733.00	13490	20240216	-19.50	7330	20230410	48.16	13490	-19.50	20240216	9010	20.53	20240129	13490	-19.50	20240216	7330	48.16	20230410	0.81	N	043370	500	105 억		2900594	N	N	0	N	00	N
131	20240405	150423	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10850	0	3	0.00	427637510	39636	93.29	10750	10940	10710	14100	7600	10850	10789.12	13.81	0	2537	11083	10966	10833	10716	10583	10900	10650	105	3250	500	8020	10	1	21000000	2279	3.70	0.31	12	0.19	2929.00	34733.00	13490	20240216	-19.57	7330	20230410	48.02	13490	-19.57	20240216	9010	20.42	20240129	13490	-19.57	20240216	7330	48.02	20230410	0.81	N	043370	500	105 억		2900594	N	N	0	N	00	N
132	20240405	140422	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10770	-80	5	-0.74	381449530	35357	83.22	10750	10940	10710	14100	7600	10850	10788.52	13.81	0	4014	11083	10966	10833	10716	10583	10900	10650	105	3250	500	8020	10	1	21000000	2262	3.68	0.31	12	0.17	2929.00	34733.00	13490	20240216	-20.16	7330	20230410	46.93	13490	-20.16	20240216	9010	19.53	20240129	13490	-20.16	20240216	7330	46.93	20230410	0.81	N	043370	500	105 억		2900594	N	N	0	N	00	N
133	20240405	130422	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10770	-80	5	-0.74	368400020	34147	80.37	10750	10940	10710	14100	7600	10850	10788.65	13.81	0	4570	11083	10966	10833	10716	10583	10900	10650	105	3250	500	8020	10	1	21000000	2262	3.68	0.31	12	0.16	2929.00	34733.00	13490	20240216	-20.16	7330	20230410	46.93	13490	-20.16	20240216	9010	19.53	20240129	13490	-20.16	20240216	7330	46.93	20230410	0.81	N	043370	500	105 억		2900594	N	N	0	N	00	N
134	20240405	120422	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10790	-60	5	-0.55	263166200	24352	57.32	10750	10940	10710	14100	7600	10850	10806.76	13.81	0	4456	11083	10966	10833	10716	10583	10900	10650	105	3250	500	8020	10	1	21000000	2266	3.68	0.31	12	0.12	2929.00	34733.00	13490	20240216	-20.01	7330	20230410	47.20	13490	-20.01	20240216	9010	19.76	20240129	13490	-20.01	20240216	7330	47.20	20230410	0.81	N	043370	500	105 억		2900594	N	N	0	N	00	N
135	20240405	110424	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10720	-130	5	-1.20	240658000	22258	52.39	10750	10940	10710	14100	7600	10850	10812.20	13.81	0	5516	11083	10966	10833	10716	10583	10900	10650	105	3250	500	8020	10	1	21000000	2251	3.66	0.31	12	0.11	2929.00	34733.00	13490	20240216	-20.53	7330	20230410	46.25	13490	-20.53	20240216	9010	18.98	20240129	13490	-20.53	20240216	7330	46.25	20230410	0.81	N	043370	500	105 억		2900594	N	N	0	N	00	N
136	20240405	100352	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10880	30	2	0.28	164543970	15199	35.77	10750	10940	10710	14100	7600	10850	10825.97	13.81	0	6882	11083	10966	10833	10716	10583	10900	10650	105	3250	500	8020	10	1	21000000	2285	3.71	0.31	12	0.07	2929.00	34733.00	13490	20240216	-19.35	7330	20230410	48.43	13490	-19.35	20240216	9010	20.75	20240129	13490	-19.35	20240216	7330	48.43	20230410	0.81	N	043370	500	105 억		2900594	N	N	0	N	00	N
137	20240405	090419	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10730	-120	5	-1.11	37022450	3444	8.11	10750	10760	10710	14100	7600	10850	10749.84	13.81	0	857	11083	10966	10833	10716	10583	10900	10650	105	3250	500	8020	10	1	21000000	2253	3.66	0.31	12	0.02	2929.00	34733.00	13490	20240216	-20.46	7330	20230410	46.38	13490	-20.46	20240216	9010	19.09	20240129	13490	-20.46	20240216	7330	46.38	20230410	0.81	N	043370	500	105 억		2900594	N	N	0	N	00	N
138	20240404	160418	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10850	-10	5	-0.09	458096980	42414	113.44	10950	10950	10700	14110	7610	10860	10800.47	13.84	0	-8751	11113	10986	10863	10736	10613	10925	10675	105	3250	500	8030	10	1	21000000	2279	3.70	0.31	12	0.20	2929.00	34733.00	13490	20240216	-19.57	7330	20230410	48.02	13490	-19.57	20240216	9010	20.42	20240129	13490	-19.57	20240216	7330	48.02	20230410	0.81	N	043370	500	105 억		2907420	N	N	0	N	00	N
139	20240404	150417	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10780	-80	5	-0.74	407976390	37792	101.08	10950	10950	10700	14110	7610	10860	10795.31	13.84	0	-7193	11113	10986	10863	10736	10613	10925	10675	105	3250	500	8030	10	1	21000000	2264	3.68	0.31	12	0.18	2929.00	34733.00	13490	20240216	-20.09	7330	20230410	47.07	13490	-20.09	20240216	9010	19.64	20240129	13490	-20.09	20240216	7330	47.07	20230410	0.81	N	043370	500	105 억		2907420	N	N	0	N	00	N
140	20240404	140418	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10730	-130	5	-1.20	380507440	35235	94.24	10950	10950	10700	14110	7610	10860	10799.13	13.84	0	-5992	11113	10986	10863	10736	10613	10925	10675	105	3250	500	8030	10	1	21000000	2253	3.66	0.31	12	0.17	2929.00	34733.00	13490	20240216	-20.46	7330	20230410	46.38	13490	-20.46	20240216	9010	19.09	20240129	13490	-20.46	20240216	7330	46.38	20230410	0.81	N	043370	500	105 억		2907420	N	N	0	N	00	N
141	20240404	130415	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10800	-60	5	-0.55	240695690	22232	59.46	10950	10950	10790	14110	7610	10860	10826.54	13.84	0	-2854	11113	10986	10863	10736	10613	10925	10675	105	3250	500	8030	10	1	21000000	2268	3.69	0.31	12	0.11	2929.00	34733.00	13490	20240216	-19.94	7330	20230410	47.34	13490	-19.94	20240216	9010	19.87	20240129	13490	-19.94	20240216	7330	47.34	20230410	0.81	N	043370	500	105 억		2907420	N	N	0	N	00	N
142	20240404	120416	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10830	-30	5	-0.28	166192210	15340	41.03	10950	10950	10790	14110	7610	10860	10833.91	13.84	0	-2457	11113	10986	10863	10736	10613	10925	10675	105	3250	500	8030	10	1	21000000	2274	3.70	0.31	12	0.07	2929.00	34733.00	13490	20240216	-19.72	7330	20230410	47.75	13490	-19.72	20240216	9010	20.20	20240129	13490	-19.72	20240216	7330	47.75	20230410	0.81	N	043370	500	105 억		2907420	N	N	0	N	00	N
143	20240404	110416	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10850	-10	5	-0.09	115651280	10674	28.55	10950	10950	10790	14110	7610	10860	10834.86	13.84	0	-2344	11113	10986	10863	10736	10613	10925	10675	105	3250	500	8030	10	1	21000000	2279	3.70	0.31	12	0.05	2929.00	34733.00	13490	20240216	-19.57	7330	20230410	48.02	13490	-19.57	20240216	9010	20.42	20240129	13490	-19.57	20240216	7330	48.02	20230410	0.81	N	043370	500	105 억		2907420	N	N	0	N	00	N
144	20240404	100416	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10840	-20	5	-0.18	62925730	5807	15.53	10950	10950	10790	14110	7610	10860	10836.19	13.84	0	-1451	11113	10986	10863	10736	10613	10925	10675	105	3250	500	8030	10	1	21000000	2276	3.70	0.31	12	0.03	2929.00	34733.00	13490	20240216	-19.64	7330	20230410	47.89	13490	-19.64	20240216	9010	20.31	20240129	13490	-19.64	20240216	7330	47.89	20230410	0.81	N	043370	500	105 억		2907420	N	N	0	N	00	N
145	20240404	090417	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10940	80	2	0.74	8575230	788	2.11	10950	10950	10850	14110	7610	10860	10882.27	13.84	0	-218	11113	10986	10863	10736	10613	10925	10675	105	3250	500	8030	10	1	21000000	2297	3.74	0.31	12	0.00	2929.00	34733.00	13490	20240216	-18.90	7330	20230410	49.25	13490	-18.90	20240216	9010	21.42	20240129	13490	-18.90	20240216	7330	49.25	20230410	0.81	N	043370	500	105 억		2907420	N	N	0	N	00	N
146	20240403	160417	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10860	-170	5	-1.54	403940930	37369	115.09	10990	10990	10740	14330	7730	11030	10809.16	13.90	0	-13903	11203	11116	11033	10946	10863	11075	10905	105	3300	500	8160	10	1	21000000	2281	3.71	0.31	12	0.18	2929.00	34733.00	13490	20240216	-19.50	7210	20230329	50.62	13490	-19.50	20240216	9010	20.53	20240129	13490	-19.50	20240216	7330	48.16	20230410	0.80	N	043370	500	105 억		2918823	N	N	0	N	00	N
147	20240403	150415	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10810	-220	5	-1.99	349684690	32373	99.70	10990	10990	10740	14330	7730	11030	10801.72	13.90	0	-12428	11203	11116	11033	10946	10863	11075	10905	105	3300	500	8160	10	1	21000000	2270	3.69	0.31	12	0.15	2929.00	34733.00	13490	20240216	-19.87	7210	20230329	49.93	13490	-19.87	20240216	9010	19.98	20240129	13490	-19.87	20240216	7330	47.48	20230410	0.80	N	043370	500	105 억		2918823	N	N	0	N	00	N
148	20240403	140413	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10800	-230	5	-2.09	298163790	27604	85.01	10990	10990	10740	14330	7730	11030	10801.45	13.90	0	-9838	11203	11116	11033	10946	10863	11075	10905	105	3300	500	8160	10	1	21000000	2268	3.69	0.31	12	0.13	2929.00	34733.00	13490	20240216	-19.94	7210	20230329	49.79	13490	-19.94	20240216	9010	19.87	20240129	13490	-19.94	20240216	7330	47.34	20230410	0.80	N	043370	500	105 억		2918823	N	N	0	N	00	N
149	20240403	130414	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10790	-240	5	-2.18	276439210	25593	78.82	10990	10990	10740	14330	7730	11030	10801.33	13.90	0	-9713	11203	11116	11033	10946	10863	11075	10905	105	3300	500	8160	10	1	21000000	2266	3.68	0.31	12	0.12	2929.00	34733.00	13490	20240216	-20.01	7210	20230329	49.65	13490	-20.01	20240216	9010	19.76	20240129	13490	-20.01	20240216	7330	47.20	20230410	0.80	N	043370	500	105 억		2918823	N	N	0	N	00	N
150	20240403	120415	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10790	-240	5	-2.18	235702920	21816	67.19	10990	10990	10740	14330	7730	11030	10804.10	13.90	0	-7999	11203	11116	11033	10946	10863	11075	10905	105	3300	500	8160	10	1	21000000	2266	3.68	0.31	12	0.10	2929.00	34733.00	13490	20240216	-20.01	7210	20230329	49.65	13490	-20.01	20240216	9010	19.76	20240129	13490	-20.01	20240216	7330	47.20	20230410	0.80	N	043370	500	105 억		2918823	N	N	0	N	00	N
151	20240403	110414	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10770	-260	5	-2.36	169833990	15705	48.37	10990	10990	10740	14330	7730	11030	10813.97	13.90	0	-5966	11203	11116	11033	10946	10863	11075	10905	105	3300	500	8160	10	1	21000000	2262	3.68	0.31	12	0.07	2929.00	34733.00	13490	20240216	-20.16	7210	20230329	49.38	13490	-20.16	20240216	9010	19.53	20240129	13490	-20.16	20240216	7330	46.93	20230410	0.80	N	043370	500	105 억		2918823	N	N	0	N	00	N
152	20240403	100415	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10770	-260	5	-2.36	139150030	12862	39.61	10990	10990	10740	14330	7730	11030	10818.64	13.90	0	-4532	11203	11116	11033	10946	10863	11075	10905	105	3300	500	8160	10	1	21000000	2262	3.68	0.31	12	0.06	2929.00	34733.00	13490	20240216	-20.16	7210	20230329	49.38	13490	-20.16	20240216	9010	19.53	20240129	13490	-20.16	20240216	7330	46.93	20230410	0.80	N	043370	500	105 억		2918823	N	N	0	N	00	N
153	20240403	090415	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10990	-40	5	-0.36	35234090	3228	9.94	10990	10990	10860	14330	7730	11030	10915.04	13.90	0	-1908	11203	11116	11033	10946	10863	11075	10905	105	3300	500	8160	10	1	21000000	2308	3.75	0.32	12	0.02	2929.00	34733.00	13490	20240216	-18.53	7210	20230329	52.43	13490	-18.53	20240216	9010	21.98	20240129	13490	-18.53	20240216	7330	49.93	20230410	0.80	N	043370	500	105 억		2918823	N	N	0	N	00	N
154	20240402	160406	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11030	-60	5	-0.54	353160930	32120	55.16	11110	11120	10950	14410	7770	11090	10994.73	13.88	0	-2298	11270	11180	11020	10930	10770	11100	10850	105	3320	500	8200	10	1	21000000	2316	3.77	0.32	12	0.15	2929.00	34733.00	13490	20240216	-18.24	7130	20230328	54.70	13490	-18.24	20240216	9010	22.42	20240129	13490	-18.24	20240216	7330	50.48	20230410	0.79	N	043370	500	105 억		2914165	N	N	0	N	00	N
155	20240402	150413	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11000	-90	5	-0.81	279365010	25425	43.67	11110	11120	10950	14410	7770	11090	10987.81	13.88	0	-2570	11270	11180	11020	10930	10770	11100	10850	105	3320	500	8200	10	1	21000000	2310	3.76	0.32	12	0.12	2929.00	34733.00	13490	20240216	-18.46	7130	20230328	54.28	13490	-18.46	20240216	9010	22.09	20240129	13490	-18.46	20240216	7330	50.07	20230410	0.79	N	043370	500	105 억		2914165	N	N	0	N	00	N
156	20240402	140414	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10990	-100	5	-0.90	213250150	19399	33.32	11110	11120	10950	14410	7770	11090	10992.84	13.88	0	-2135	11270	11180	11020	10930	10770	11100	10850	105	3320	500	8200	10	1	21000000	2308	3.75	0.32	12	0.09	2929.00	34733.00	13490	20240216	-18.53	7130	20230328	54.14	13490	-18.53	20240216	9010	21.98	20240129	13490	-18.53	20240216	7330	49.93	20230410	0.79	N	043370	500	105 억		2914165	N	N	0	N	00	N
157	20240402	130408	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11000	-90	5	-0.81	202115240	18385	31.58	11110	11120	10950	14410	7770	11090	10993.49	13.88	0	-2148	11270	11180	11020	10930	10770	11100	10850	105	3320	500	8200	10	1	21000000	2310	3.76	0.32	12	0.09	2929.00	34733.00	13490	20240216	-18.46	7130	20230328	54.28	13490	-18.46	20240216	9010	22.09	20240129	13490	-18.46	20240216	7330	50.07	20230410	0.79	N	043370	500	105 억		2914165	N	N	0	N	00	N
158	20240402	120408	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11020	-70	5	-0.63	178187070	16206	27.83	11110	11120	10950	14410	7770	11090	10995.13	13.88	0	-1464	11270	11180	11020	10930	10770	11100	10850	105	3320	500	8200	10	1	21000000	2314	3.76	0.32	12	0.08	2929.00	34733.00	13490	20240216	-18.31	7130	20230328	54.56	13490	-18.31	20240216	9010	22.31	20240129	13490	-18.31	20240216	7330	50.34	20230410	0.79	N	043370	500	105 억		2914165	N	N	0	N	00	N
159	20240402	110409	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10990	-100	5	-0.90	132502380	12046	20.69	11110	11120	10950	14410	7770	11090	10999.70	13.88	0	-2339	11270	11180	11020	10930	10770	11100	10850	105	3320	500	8200	10	1	21000000	2308	3.75	0.32	12	0.06	2929.00	34733.00	13490	20240216	-18.53	7130	20230328	54.14	13490	-18.53	20240216	9010	21.98	20240129	13490	-18.53	20240216	7330	49.93	20230410	0.79	N	043370	500	105 억		2914165	N	N	0	N	00	N
160	20240402	100409	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11040	-50	5	-0.45	79901670	7254	12.46	11110	11120	10970	14410	7770	11090	11014.84	13.88	0	-1149	11270	11180	11020	10930	10770	11100	10850	105	3320	500	8200	10	1	21000000	2318	3.77	0.32	12	0.03	2929.00	34733.00	13490	20240216	-18.16	7130	20230328	54.84	13490	-18.16	20240216	9010	22.53	20240129	13490	-18.16	20240216	7330	50.61	20230410	0.79	N	043370	500	105 억		2914165	N	N	0	N	00	N
161	20240402	090408	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11040	-50	5	-0.45	11569560	1044	1.79	11110	11120	11040	14410	7770	11090	11081.95	13.88	0	-685	11270	11180	11020	10930	10770	11100	10850	105	3320	500	8200	10	1	21000000	2318	3.77	0.32	12	0.00	2929.00	34733.00	13490	20240216	-18.16	7130	20230328	54.84	13490	-18.16	20240216	9010	22.53	20240129	13490	-18.16	20240216	7330	50.61	20230410	0.79	N	043370	500	105 억		2914165	N	N	0	N	00	N
162	20240401	160407	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11090	-20	5	-0.18	634859250	58020	134.24	11110	11110	10860	14440	7780	11110	10941.18	13.89	0	-10749	11276	11192	11036	10952	10796	11115	10875	105	3330	500	8220	10	1	21000000	2329	3.79	0.32	12	0.28	2929.00	34733.00	13490	20240216	-17.79	7130	20230328	55.54	13490	-17.79	20240216	9010	23.09	20240129	13490	-17.79	20240216	7330	51.30	20230410	0.79	N	043370	500	105 억		2916520	N	N	0	N	00	N
163	20240401	150408	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10940	-170	5	-1.53	546830230	50045	115.79	11110	11110	10860	14440	7780	11110	10926.77	13.89	0	-10476	11276	11192	11036	10952	10796	11115	10875	105	3330	500	8220	10	1	21000000	2297	3.74	0.31	12	0.24	2929.00	34733.00	13490	20240216	-18.90	7130	20230328	53.44	13490	-18.90	20240216	9010	21.42	20240129	13490	-18.90	20240216	7330	49.25	20230410	0.79	N	043370	500	105 억		2916520	N	N	0	N	00	N
164	20240401	140406	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10960	-150	5	-1.35	527362560	48264	111.67	11110	11110	10860	14440	7780	11110	10926.62	13.89	0	-10704	11276	11192	11036	10952	10796	11115	10875	105	3330	500	8220	10	1	21000000	2302	3.74	0.32	12	0.23	2929.00	34733.00	13490	20240216	-18.75	7130	20230328	53.72	13490	-18.75	20240216	9010	21.64	20240129	13490	-18.75	20240216	7330	49.52	20230410	0.79	N	043370	500	105 억		2916520	N	N	0	N	00	N
165	20240401	130406	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11010	-100	5	-0.90	498559610	45632	105.58	11110	11110	10860	14440	7780	11110	10925.66	13.89	0	-10750	11276	11192	11036	10952	10796	11115	10875	105	3330	500	8220	10	1	21000000	2312	3.76	0.32	12	0.22	2929.00	34733.00	13490	20240216	-18.38	7130	20230328	54.42	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	7330	50.20	20230410	0.79	N	043370	500	105 억		2916520	N	N	0	N	00	N
166	20240401	120409	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10920	-190	5	-1.71	233364100	21324	49.34	11110	11110	10880	14440	7780	11110	10943.73	13.89	0	-7532	11276	11192	11036	10952	10796	11115	10875	105	3330	500	8220	10	1	21000000	2293	3.73	0.31	12	0.10	2929.00	34733.00	13490	20240216	-19.05	7130	20230328	53.16	13490	-19.05	20240216	9010	21.20	20240129	13490	-19.05	20240216	7330	48.98	20230410	0.79	N	043370	500	105 억		2916520	N	N	0	N	00	N
167	20240401	110407	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10970	-140	5	-1.26	162149100	14806	34.26	11110	11110	10880	14440	7780	11110	10951.58	13.89	0	-3486	11276	11192	11036	10952	10796	11115	10875	105	3330	500	8220	10	1	21000000	2304	3.75	0.32	12	0.07	2929.00	34733.00	13490	20240216	-18.68	7130	20230328	53.86	13490	-18.68	20240216	9010	21.75	20240129	13490	-18.68	20240216	7330	49.66	20230410	0.79	N	043370	500	105 억		2916520	N	N	0	N	00	N
168	20240401	100406	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11070	-40	5	-0.36	129957990	11871	27.47	11110	11110	10880	14440	7780	11110	10947.52	13.89	0	-2408	11276	11192	11036	10952	10796	11115	10875	105	3330	500	8220	10	1	21000000	2325	3.78	0.32	12	0.06	2929.00	34733.00	13490	20240216	-17.94	7130	20230328	55.26	13490	-17.94	20240216	9010	22.86	20240129	13490	-17.94	20240216	7330	51.02	20230410	0.79	N	043370	500	105 억		2916520	N	N	0	N	00	N
169	20240401	090406	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11050	-60	5	-0.54	9095310	821	1.90	11110	11110	11040	14440	7780	11110	11078.33	13.89	0	-482	11276	11192	11036	10952	10796	11115	10875	105	3330	500	8220	10	1	21000000	2321	3.77	0.32	12	0.00	2929.00	34733.00	13490	20240216	-18.09	7130	20230328	54.98	13490	-18.09	20240216	9010	22.64	20240129	13490	-18.09	20240216	7330	50.75	20230410	0.79	N	043370	500	105 억		2916520	N	N	0	N	00	N