KissMeData/090150/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	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-6	5	-0.50	139120703	116822	109.16	1191	1196	1185	1548	834	1191	1190.88	1.37	0	-6655	1206	1198	1187	1179	1168	1202	1183	209	357	500	830	1	1	41875293	496	-1.40	1.09	12	0.28	-848.00	1087.00	1950	20230613	-39.23	1111	20231027	6.66	1777	-33.31	20240109	1130	4.87	20240227	1950	-39.23	20230613	1111	6.66	20231027	2.97	N	090150	500	209 억		574078	N	N	0	N	00	N
3	20240430	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	4	2	0.34	112422532	94329	88.15	1191	1196	1186	1548	834	1191	1191.81	1.37	0	-4089	1206	1198	1187	1179	1168	1202	1183	209	357	500	830	1	1	41875293	500	-1.41	1.10	12	0.23	-848.00	1087.00	1950	20230613	-38.72	1111	20231027	7.56	1777	-32.75	20240109	1130	5.75	20240227	1950	-38.72	20230613	1111	7.56	20231027	2.97	N	090150	500	209 억		574078	N	N	0	N	00	N
4	20240430	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	4	2	0.34	96974920	81372	76.04	1191	1196	1186	1548	834	1191	1191.75	1.37	0	-4883	1206	1198	1187	1179	1168	1202	1183	209	357	500	830	1	1	41875293	500	-1.41	1.10	12	0.19	-848.00	1087.00	1950	20230613	-38.72	1111	20231027	7.56	1777	-32.75	20240109	1130	5.75	20240227	1950	-38.72	20230613	1111	7.56	20231027	2.97	N	090150	500	209 억		574078	N	N	0	N	00	N
5	20240430	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	5	2	0.42	86013652	72195	67.46	1191	1196	1186	1548	834	1191	1191.41	1.37	0	-6271	1206	1198	1187	1179	1168	1202	1183	209	357	500	830	1	1	41875293	501	-1.41	1.10	12	0.17	-848.00	1087.00	1950	20230613	-38.67	1111	20231027	7.65	1777	-32.70	20240109	1130	5.84	20240227	1950	-38.67	20230613	1111	7.65	20231027	2.97	N	090150	500	209 억		574078	N	N	0	N	00	N
6	20240430	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-1	5	-0.08	65452486	54966	51.36	1191	1195	1186	1548	834	1191	1190.78	1.37	0	-10402	1206	1198	1187	1179	1168	1202	1183	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.13	-848.00	1087.00	1950	20230613	-38.97	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	1950	-38.97	20230613	1111	7.11	20231027	2.97	N	090150	500	209 억		574078	N	N	0	N	00	N
7	20240430	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-2	5	-0.17	34825660	29259	27.34	1191	1195	1186	1548	834	1191	1190.25	1.37	0	-10317	1206	1198	1187	1179	1168	1202	1183	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.07	-848.00	1087.00	1950	20230613	-39.03	1111	20231027	7.02	1777	-33.09	20240109	1130	5.22	20240227	1950	-39.03	20230613	1111	7.02	20231027	2.97	N	090150	500	209 억		574078	N	N	0	N	00	N
8	20240430	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	0	3	0.00	23213287	19491	18.21	1191	1195	1190	1548	834	1191	1190.97	1.37	0	-5349	1206	1198	1187	1179	1168	1202	1183	209	357	500	830	1	1	41875293	499	-1.40	1.10	12	0.05	-848.00	1087.00	1950	20230613	-38.92	1111	20231027	7.20	1777	-32.98	20240109	1130	5.40	20240227	1950	-38.92	20230613	1111	7.20	20231027	2.97	N	090150	500	209 억		574078	N	N	0	N	00	N
9	20240430	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-1	5	-0.08	12430470	10440	9.76	1191	1195	1190	1548	834	1191	1190.66	1.37	0	-3917	1206	1198	1187	1179	1168	1202	1183	209	357	500	830	1	1	41875293	498	-1.40	1.09	12	0.02	-848.00	1087.00	1950	20230613	-38.97	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	1950	-38.97	20230613	1111	7.11	20231027	2.97	N	090150	500	209 억		574078	N	N	0	N	00	N
10	20240429	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	17	2	1.45	125583972	106251	81.26	1190	1195	1176	1526	822	1174	1181.87	1.35	0	1	1198	1185	1178	1165	1158	1192	1172	209	352	500	820	1	1	41875293	499	-1.40	1.10	12	0.25	-848.00	1087.00	1950	20230613	-38.92	1111	20231027	7.20	1777	-32.98	20240109	1130	5.40	20240227	1950	-38.92	20230613	1111	7.20	20231027	2.95	N	090150	500	209 억		565297	N	N	0	N	00	N
11	20240429	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	13	2	1.11	119394490	101056	77.29	1190	1195	1176	1526	822	1174	1181.47	1.35	0	518	1198	1185	1178	1165	1158	1192	1172	209	352	500	820	1	1	41875293	497	-1.40	1.09	12	0.24	-848.00	1087.00	1950	20230613	-39.13	1111	20231027	6.84	1777	-33.20	20240109	1130	5.04	20240227	1950	-39.13	20230613	1111	6.84	20231027	2.95	N	090150	500	209 억		565297	N	N	0	N	00	N
12	20240429	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	16	2	1.36	102146177	86569	66.21	1190	1191	1176	1526	822	1174	1179.94	1.35	0	3419	1198	1185	1178	1165	1158	1192	1172	209	352	500	820	1	1	41875293	498	-1.40	1.09	12	0.21	-848.00	1087.00	1950	20230613	-38.97	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	1950	-38.97	20230613	1111	7.11	20231027	2.95	N	090150	500	209 억		565297	N	N	0	N	00	N
13	20240429	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	6	2	0.51	81495938	69122	52.86	1190	1190	1176	1526	822	1174	1179.02	1.35	0	697	1198	1185	1178	1165	1158	1192	1172	209	352	500	820	1	1	41875293	494	-1.39	1.09	12	0.17	-848.00	1087.00	1950	20230613	-39.49	1111	20231027	6.21	1777	-33.60	20240109	1130	4.42	20240227	1950	-39.49	20230613	1111	6.21	20231027	2.95	N	090150	500	209 억		565297	N	N	0	N	00	N
14	20240429	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	5	2	0.43	58257106	49402	37.78	1190	1190	1176	1526	822	1174	1179.25	1.35	0	453	1198	1185	1178	1165	1158	1192	1172	209	352	500	820	1	1	41875293	494	-1.39	1.08	12	0.12	-848.00	1087.00	1950	20230613	-39.54	1111	20231027	6.12	1777	-33.65	20240109	1130	4.34	20240227	1950	-39.54	20230613	1111	6.12	20231027	2.95	N	090150	500	209 억		565297	N	N	0	N	00	N
15	20240429	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	5	2	0.43	50856019	43122	32.98	1190	1190	1176	1526	822	1174	1179.35	1.35	0	1327	1198	1185	1178	1165	1158	1192	1172	209	352	500	820	1	1	41875293	494	-1.39	1.08	12	0.10	-848.00	1087.00	1950	20230613	-39.54	1111	20231027	6.12	1777	-33.65	20240109	1130	4.34	20240227	1950	-39.54	20230613	1111	6.12	20231027	2.95	N	090150	500	209 억		565297	N	N	0	N	00	N
16	20240429	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	7	2	0.60	34506023	29234	22.36	1190	1190	1177	1526	822	1174	1180.34	1.35	0	2587	1198	1185	1178	1165	1158	1192	1172	209	352	500	820	1	1	41875293	495	-1.39	1.09	12	0.07	-848.00	1087.00	1950	20230613	-39.44	1111	20231027	6.30	1777	-33.54	20240109	1130	4.51	20240227	1950	-39.44	20230613	1111	6.30	20231027	2.95	N	090150	500	209 억		565297	N	N	0	N	00	N
17	20240429	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	14	2	1.19	6662438	5645	4.32	1190	1190	1177	1526	822	1174	1180.24	1.35	0	1243	1198	1185	1178	1165	1158	1192	1172	209	352	500	820	1	1	41875293	497	-1.40	1.09	12	0.01	-848.00	1087.00	1950	20230613	-39.08	1111	20231027	6.93	1777	-33.15	20240109	1130	5.13	20240227	1950	-39.08	20230613	1111	6.93	20231027	2.95	N	090150	500	209 억		565297	N	N	0	N	00	N
18	20240426	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	2	2	0.17	152725439	129806	45.57	1172	1191	1171	1523	821	1172	1176.57	1.39	0	-16765	1205	1188	1180	1163	1155	1184	1159	209	351	500	820	1	1	41875293	492	-1.38	1.08	12	0.31	-848.00	1087.00	1950	20230613	-39.79	1111	20231027	5.67	1777	-33.93	20240109	1130	3.89	20240227	1950	-39.79	20230613	1111	5.67	20231027	2.90	N	090150	500	209 억		582062	N	N	0	N	00	N
19	20240426	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	2	2	0.17	139814691	118819	41.71	1172	1191	1171	1523	821	1172	1176.70	1.39	0	-15204	1205	1188	1180	1163	1155	1184	1159	209	351	500	820	1	1	41875293	492	-1.38	1.08	12	0.28	-848.00	1087.00	1950	20230613	-39.79	1111	20231027	5.67	1777	-33.93	20240109	1130	3.89	20240227	1950	-39.79	20230613	1111	5.67	20231027	2.90	N	090150	500	209 억		582062	N	N	0	N	00	N
20	20240426	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	-1	5	-0.09	117678071	99970	35.09	1172	1191	1171	1523	821	1172	1177.13	1.39	0	-13367	1205	1188	1180	1163	1155	1184	1159	209	351	500	820	1	1	41875293	490	-1.38	1.08	12	0.24	-848.00	1087.00	1950	20230613	-39.95	1111	20231027	5.40	1777	-34.10	20240109	1130	3.63	20240227	1950	-39.95	20230613	1111	5.40	20231027	2.90	N	090150	500	209 억		582062	N	N	0	N	00	N
21	20240426	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1182	10	2	0.85	98288792	83435	29.29	1172	1191	1171	1523	821	1172	1178.03	1.39	0	-14245	1205	1188	1180	1163	1155	1184	1159	209	351	500	820	1	1	41875293	495	-1.39	1.09	12	0.20	-848.00	1087.00	1950	20230613	-39.38	1111	20231027	6.39	1777	-33.48	20240109	1130	4.60	20240227	1950	-39.38	20230613	1111	6.39	20231027	2.90	N	090150	500	209 억		582062	N	N	0	N	00	N
22	20240426	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	18	2	1.54	80643863	68541	24.06	1172	1191	1171	1523	821	1172	1176.58	1.39	0	-10033	1205	1188	1180	1163	1155	1184	1159	209	351	500	820	1	1	41875293	498	-1.40	1.09	12	0.16	-848.00	1087.00	1950	20230613	-38.97	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	1950	-38.97	20230613	1111	7.11	20231027	2.90	N	090150	500	209 억		582062	N	N	0	N	00	N
23	20240426	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1171	-1	5	-0.09	47789700	40698	14.29	1172	1179	1171	1523	821	1172	1174.25	1.39	0	-7463	1205	1188	1180	1163	1155	1184	1159	209	351	500	820	1	1	41875293	490	-1.38	1.08	12	0.10	-848.00	1087.00	1950	20230613	-39.95	1111	20231027	5.40	1777	-34.10	20240109	1130	3.63	20240227	1950	-39.95	20230613	1111	5.40	20231027	2.90	N	090150	500	209 억		582062	N	N	0	N	00	N
24	20240426	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	4	2	0.34	25745789	21918	7.69	1172	1179	1172	1523	821	1172	1174.64	1.39	0	-995	1205	1188	1180	1163	1155	1184	1159	209	351	500	820	1	1	41875293	492	-1.39	1.08	12	0.05	-848.00	1087.00	1950	20230613	-39.69	1111	20231027	5.85	1777	-33.82	20240109	1130	4.07	20240227	1950	-39.69	20230613	1111	5.85	20231027	2.90	N	090150	500	209 억		582062	N	N	0	N	00	N
25	20240426	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	7	2	0.60	4472023	3813	1.34	1172	1179	1172	1523	821	1172	1172.84	1.39	0	-258	1205	1188	1180	1163	1155	1184	1159	209	351	500	820	1	1	41875293	494	-1.39	1.08	12	0.01	-848.00	1087.00	1950	20230613	-39.54	1111	20231027	6.12	1777	-33.65	20240109	1130	4.34	20240227	1950	-39.54	20230613	1111	6.12	20231027	2.90	N	090150	500	209 억		582062	N	N	0	N	00	N
26	20240425	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1172	-24	5	-2.01	334924100	282966	107.17	1197	1197	1172	1554	838	1196	1183.62	1.71	0	-133308	1224	1210	1203	1189	1182	1206	1185	209	358	500	830	1	1	41875293	491	-1.38	1.08	12	0.68	-848.00	1087.00	1950	20230613	-39.90	1111	20231027	5.49	1777	-34.05	20240109	1130	3.72	20240227	1950	-39.90	20230613	1111	5.49	20231027	2.91	N	090150	500	209 억		715370	N	N	0	N	00	N
27	20240425	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	-17	5	-1.42	308381498	260327	98.60	1197	1197	1174	1554	838	1196	1184.59	1.71	0	-130902	1224	1210	1203	1189	1182	1206	1185	209	358	500	830	1	1	41875293	494	-1.39	1.08	12	0.62	-848.00	1087.00	1950	20230613	-39.54	1111	20231027	6.12	1777	-33.65	20240109	1130	4.34	20240227	1950	-39.54	20230613	1111	6.12	20231027	2.91	N	090150	500	209 억		715370	N	N	0	N	00	N
28	20240425	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1177	-19	5	-1.59	275566874	232438	88.04	1197	1197	1174	1554	838	1196	1185.55	1.71	0	-122572	1224	1210	1203	1189	1182	1206	1185	209	358	500	830	1	1	41875293	493	-1.39	1.08	12	0.56	-848.00	1087.00	1950	20230613	-39.64	1111	20231027	5.94	1777	-33.76	20240109	1130	4.16	20240227	1950	-39.64	20230613	1111	5.94	20231027	2.91	N	090150	500	209 억		715370	N	N	0	N	00	N
29	20240425	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1182	-14	5	-1.17	258421597	217890	82.53	1197	1197	1174	1554	838	1196	1186.02	1.71	0	-119272	1224	1210	1203	1189	1182	1206	1185	209	358	500	830	1	1	41875293	495	-1.39	1.09	12	0.52	-848.00	1087.00	1950	20230613	-39.38	1111	20231027	6.39	1777	-33.48	20240109	1130	4.60	20240227	1950	-39.38	20230613	1111	6.39	20231027	2.91	N	090150	500	209 억		715370	N	N	0	N	00	N
30	20240425	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	-12	5	-1.00	218354409	183849	69.63	1197	1197	1179	1554	838	1196	1187.68	1.71	0	-105908	1224	1210	1203	1189	1182	1206	1185	209	358	500	830	1	1	41875293	496	-1.40	1.09	12	0.44	-848.00	1087.00	1950	20230613	-39.28	1111	20231027	6.57	1777	-33.37	20240109	1130	4.78	20240227	1950	-39.28	20230613	1111	6.57	20231027	2.91	N	090150	500	209 억		715370	N	N	0	N	00	N
31	20240425	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-10	5	-0.84	161789794	135981	51.50	1197	1197	1180	1554	838	1196	1189.80	1.71	0	-66432	1224	1210	1203	1189	1182	1206	1185	209	358	500	830	1	1	41875293	497	-1.40	1.09	12	0.32	-848.00	1087.00	1950	20230613	-39.18	1111	20231027	6.75	1777	-33.26	20240109	1130	4.96	20240227	1950	-39.18	20230613	1111	6.75	20231027	2.91	N	090150	500	209 억		715370	N	N	0	N	00	N
32	20240425	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-2	5	-0.17	100147715	83998	31.81	1197	1197	1188	1554	838	1196	1192.26	1.71	0	-28238	1224	1210	1203	1189	1182	1206	1185	209	358	500	830	1	1	41875293	500	-1.41	1.10	12	0.20	-848.00	1087.00	1950	20230613	-38.77	1111	20231027	7.47	1777	-32.81	20240109	1130	5.66	20240227	1950	-38.77	20230613	1111	7.47	20231027	2.91	N	090150	500	209 억		715370	N	N	0	N	00	N
33	20240425	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	1	2	0.08	27763675	23228	8.80	1197	1197	1190	1554	838	1196	1195.27	1.71	0	-5129	1224	1210	1203	1189	1182	1206	1185	209	358	500	830	1	1	41875293	501	-1.41	1.10	12	0.06	-848.00	1087.00	1950	20230613	-38.62	1111	20231027	7.74	1777	-32.64	20240109	1130	5.93	20240227	1950	-38.62	20230613	1111	7.74	20231027	2.91	N	090150	500	209 억		715370	N	N	0	N	00	N
34	20240424	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-4	5	-0.33	317333859	263985	207.79	1205	1217	1196	1560	840	1200	1202.09	1.69	0	5668	1240	1220	1209	1189	1178	1214	1183	209	360	500	840	1	1	41875293	501	-1.41	1.10	12	0.63	-848.00	1087.00	1950	20230613	-38.67	1111	20231027	7.65	1777	-32.70	20240109	1130	5.84	20240227	1950	-38.67	20230613	1111	7.65	20231027	2.93	N	090150	500	209 억		708599	N	N	0	N	00	N
35	20240424	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	4	2	0.33	267697890	222544	175.17	1205	1217	1196	1560	840	1200	1202.90	1.69	0	7356	1240	1220	1209	1189	1178	1214	1183	209	360	500	840	1	1	41875293	504	-1.42	1.11	12	0.53	-848.00	1087.00	1950	20230613	-38.26	1111	20231027	8.37	1777	-32.25	20240109	1130	6.55	20240227	1950	-38.26	20230613	1111	8.37	20231027	2.93	N	090150	500	209 억		708599	N	N	0	N	00	N
36	20240424	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	5	2	0.42	232867410	193542	152.34	1205	1217	1196	1560	840	1200	1203.19	1.69	0	7880	1240	1220	1209	1189	1178	1214	1183	209	360	500	840	1	1	41875293	505	-1.42	1.11	12	0.46	-848.00	1087.00	1950	20230613	-38.21	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	1950	-38.21	20230613	1111	8.46	20231027	2.93	N	090150	500	209 억		708599	N	N	0	N	00	N
37	20240424	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	0	3	0.00	192063778	159598	125.63	1205	1217	1196	1560	840	1200	1203.42	1.69	0	9433	1240	1220	1209	1189	1178	1214	1183	209	360	500	840	1	1	41875293	503	-1.42	1.10	12	0.38	-848.00	1087.00	1950	20230613	-38.46	1111	20231027	8.01	1777	-32.47	20240109	1130	6.19	20240227	1950	-38.46	20230613	1111	8.01	20231027	2.93	N	090150	500	209 억		708599	N	N	0	N	00	N
38	20240424	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	9	2	0.75	134655653	111672	87.90	1205	1217	1199	1560	840	1200	1205.81	1.69	0	9522	1240	1220	1209	1189	1178	1214	1183	209	360	500	840	1	1	41875293	506	-1.43	1.11	12	0.27	-848.00	1087.00	1950	20230613	-38.00	1111	20231027	8.82	1777	-31.96	20240109	1130	6.99	20240227	1950	-38.00	20230613	1111	8.82	20231027	2.93	N	090150	500	209 억		708599	N	N	0	N	00	N
39	20240424	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	6	2	0.50	107733667	89276	70.27	1205	1217	1200	1560	840	1200	1206.75	1.69	0	18169	1240	1220	1209	1189	1178	1214	1183	209	360	500	840	1	1	41875293	505	-1.42	1.11	12	0.21	-848.00	1087.00	1950	20230613	-38.15	1111	20231027	8.55	1777	-32.13	20240109	1130	6.73	20240227	1950	-38.15	20230613	1111	8.55	20231027	2.93	N	090150	500	209 억		708599	N	N	0	N	00	N
40	20240424	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	9	2	0.75	57297178	47324	37.25	1205	1217	1205	1560	840	1200	1210.74	1.69	0	18415	1240	1220	1209	1189	1178	1214	1183	209	360	500	840	1	1	41875293	506	-1.43	1.11	12	0.11	-848.00	1087.00	1950	20230613	-38.00	1111	20231027	8.82	1777	-31.96	20240109	1130	6.99	20240227	1950	-38.00	20230613	1111	8.82	20231027	2.93	N	090150	500	209 억		708599	N	N	0	N	00	N
41	20240424	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	12	2	1.00	6666084	5517	4.34	1205	1215	1205	1560	840	1200	1208.28	1.69	0	42	1240	1220	1209	1189	1178	1214	1183	209	360	500	840	1	1	41875293	508	-1.43	1.11	12	0.01	-848.00	1087.00	1950	20230613	-37.85	1111	20231027	9.09	1777	-31.80	20240109	1130	7.26	20240227	1950	-37.85	20230613	1111	9.09	20231027	2.93	N	090150	500	209 억		708599	N	N	0	N	00	N
42	20240423	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-13	5	-1.07	148077563	122902	93.00	1220	1229	1198	1576	850	1213	1204.92	1.75	0	-25164	1231	1221	1213	1203	1195	1218	1200	209	363	500	840	1	1	41875293	503	-1.42	1.10	12	0.29	-848.00	1087.00	1950	20230613	-38.46	1111	20231027	8.01	1777	-32.47	20240109	1130	6.19	20240227	1950	-38.46	20230613	1111	8.01	20231027	2.93	N	090150	500	209 억		733763	N	N	0	N	00	N
43	20240423	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-8	5	-0.66	121806879	101037	76.46	1220	1229	1198	1576	850	1213	1205.57	1.75	0	-18329	1231	1221	1213	1203	1195	1218	1200	209	363	500	840	1	1	41875293	505	-1.42	1.11	12	0.24	-848.00	1087.00	1950	20230613	-38.21	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	1950	-38.21	20230613	1111	8.46	20231027	2.93	N	090150	500	209 억		733763	N	N	0	N	00	N
44	20240423	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	-6	5	-0.49	55539462	45869	34.71	1220	1229	1203	1576	850	1213	1210.83	1.75	0	-10300	1231	1221	1213	1203	1195	1218	1200	209	363	500	840	1	1	41875293	505	-1.42	1.11	12	0.11	-848.00	1087.00	1950	20230613	-38.10	1111	20231027	8.64	1777	-32.08	20240109	1130	6.81	20240227	1950	-38.10	20230613	1111	8.64	20231027	2.93	N	090150	500	209 억		733763	N	N	0	N	00	N
45	20240423	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-5	5	-0.41	51886441	42837	32.42	1220	1229	1204	1576	850	1213	1211.25	1.75	0	-10007	1231	1221	1213	1203	1195	1218	1200	209	363	500	840	1	1	41875293	506	-1.42	1.11	12	0.10	-848.00	1087.00	1950	20230613	-38.05	1111	20231027	8.73	1777	-32.02	20240109	1130	6.90	20240227	1950	-38.05	20230613	1111	8.73	20231027	2.93	N	090150	500	209 억		733763	N	N	0	N	00	N
46	20240423	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	-1	5	-0.08	40512494	33406	25.28	1220	1229	1205	1576	850	1213	1212.73	1.75	0	-2950	1231	1221	1213	1203	1195	1218	1200	209	363	500	840	1	1	41875293	508	-1.43	1.11	12	0.08	-848.00	1087.00	1950	20230613	-37.85	1111	20231027	9.09	1777	-31.80	20240109	1130	7.26	20240227	1950	-37.85	20230613	1111	9.09	20231027	2.93	N	090150	500	209 억		733763	N	N	0	N	00	N
47	20240423	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-3	5	-0.25	34780141	28669	21.69	1220	1229	1205	1576	850	1213	1213.16	1.75	0	-1650	1231	1221	1213	1203	1195	1218	1200	209	363	500	840	1	1	41875293	507	-1.43	1.11	12	0.07	-848.00	1087.00	1950	20230613	-37.95	1111	20231027	8.91	1777	-31.91	20240109	1130	7.08	20240227	1950	-37.95	20230613	1111	8.91	20231027	2.93	N	090150	500	209 억		733763	N	N	0	N	00	N
48	20240423	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	0	3	0.00	20978168	17262	13.06	1220	1229	1205	1576	850	1213	1215.28	1.75	0	-713	1231	1221	1213	1203	1195	1218	1200	209	363	500	840	1	1	41875293	508	-1.43	1.12	12	0.04	-848.00	1087.00	1950	20230613	-37.79	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	1950	-37.79	20230613	1111	9.18	20231027	2.93	N	090150	500	209 억		733763	N	N	0	N	00	N
49	20240423	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	14	2	1.15	9040120	7396	5.60	1220	1229	1213	1576	850	1213	1222.30	1.75	0	-581	1231	1221	1213	1203	1195	1218	1200	209	363	500	840	1	1	41875293	514	-1.45	1.13	12	0.02	-848.00	1087.00	1950	20230613	-37.08	1111	20231027	10.44	1777	-30.95	20240109	1130	8.58	20240227	1950	-37.08	20230613	1111	10.44	20231027	2.93	N	090150	500	209 억		733763	N	N	0	N	00	N
50	20240422	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	10	2	0.83	155466965	128515	97.83	1223	1223	1205	1563	843	1203	1209.71	1.74	0	5874	1226	1214	1208	1196	1190	1211	1193	209	360	500	840	1	1	41875293	508	-1.43	1.12	12	0.31	-848.00	1087.00	1950	20230613	-37.79	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	1950	-37.79	20230613	1111	9.18	20231027	2.92	N	090150	500	209 억		727889	N	N	0	N	00	N
51	20240422	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	9	2	0.75	147836616	122218	93.04	1223	1223	1205	1563	843	1203	1209.61	1.74	0	5496	1226	1214	1208	1196	1190	1211	1193	209	360	500	840	1	1	41875293	508	-1.43	1.11	12	0.29	-848.00	1087.00	1950	20230613	-37.85	1111	20231027	9.09	1777	-31.80	20240109	1130	7.26	20240227	1950	-37.85	20230613	1111	9.09	20231027	2.92	N	090150	500	209 억		727889	N	N	0	N	00	N
52	20240422	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	7	2	0.58	128329580	106083	80.76	1223	1223	1205	1563	843	1203	1209.71	1.74	0	5098	1226	1214	1208	1196	1190	1211	1193	209	360	500	840	1	1	41875293	507	-1.43	1.11	12	0.25	-848.00	1087.00	1950	20230613	-37.95	1111	20231027	8.91	1777	-31.91	20240109	1130	7.08	20240227	1950	-37.95	20230613	1111	8.91	20231027	2.92	N	090150	500	209 억		727889	N	N	0	N	00	N
53	20240422	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	8	2	0.67	121558773	100487	76.50	1223	1223	1205	1563	843	1203	1209.70	1.74	0	6276	1226	1214	1208	1196	1190	1211	1193	209	360	500	840	1	1	41875293	507	-1.43	1.11	12	0.24	-848.00	1087.00	1950	20230613	-37.90	1111	20231027	9.00	1777	-31.85	20240109	1130	7.17	20240227	1950	-37.90	20230613	1111	9.00	20231027	2.92	N	090150	500	209 억		727889	N	N	0	N	00	N
54	20240422	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	4	2	0.33	105792875	87436	66.56	1223	1223	1205	1563	843	1203	1209.95	1.74	0	7613	1226	1214	1208	1196	1190	1211	1193	209	360	500	840	1	1	41875293	505	-1.42	1.11	12	0.21	-848.00	1087.00	1950	20230613	-38.10	1111	20231027	8.64	1777	-32.08	20240109	1130	6.81	20240227	1950	-38.10	20230613	1111	8.64	20231027	2.92	N	090150	500	209 억		727889	N	N	0	N	00	N
55	20240422	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	4	2	0.33	91988119	75987	57.85	1223	1223	1206	1563	843	1203	1210.58	1.74	0	8756	1226	1214	1208	1196	1190	1211	1193	209	360	500	840	1	1	41875293	505	-1.42	1.11	12	0.18	-848.00	1087.00	1950	20230613	-38.10	1111	20231027	8.64	1777	-32.08	20240109	1130	6.81	20240227	1950	-38.10	20230613	1111	8.64	20231027	2.92	N	090150	500	209 억		727889	N	N	0	N	00	N
56	20240422	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	13	2	1.08	61797277	50978	38.81	1223	1223	1206	1563	843	1203	1212.23	1.74	0	8611	1226	1214	1208	1196	1190	1211	1193	209	360	500	840	1	1	41875293	509	-1.43	1.12	12	0.12	-848.00	1087.00	1950	20230613	-37.64	1111	20231027	9.45	1777	-31.57	20240109	1130	7.61	20240227	1950	-37.64	20230613	1111	9.45	20231027	2.92	N	090150	500	209 억		727889	N	N	0	N	00	N
57	20240422	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	17	2	1.41	1672451	1368	1.04	1223	1223	1207	1563	843	1203	1222.55	1.74	0	-281	1226	1214	1208	1196	1190	1211	1193	209	360	500	840	1	1	41875293	511	-1.44	1.12	12	0.00	-848.00	1087.00	1950	20230613	-37.44	1111	20231027	9.81	1777	-31.34	20240109	1130	7.96	20240227	1950	-37.44	20230613	1111	9.81	20231027	2.92	N	090150	500	209 억		727889	N	N	0	N	00	N
58	20240419	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	-10	5	-0.82	158496071	131359	76.99	1211	1220	1202	1576	850	1213	1206.59	1.81	0	-28918	1242	1227	1215	1200	1188	1235	1208	209	363	500	840	1	1	41875293	504	-1.42	1.11	12	0.31	-848.00	1087.00	1950	20230613	-38.31	1111	20231027	8.28	1777	-32.30	20240109	1130	6.46	20240227	1950	-38.31	20230613	1111	8.28	20231027	2.91	N	090150	500	209 억		756807	N	N	0	N	00	N
59	20240419	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-3	5	-0.25	143674348	119055	69.78	1211	1220	1202	1576	850	1213	1206.79	1.81	0	-27840	1242	1227	1215	1200	1188	1235	1208	209	363	500	840	1	1	41875293	507	-1.43	1.11	12	0.28	-848.00	1087.00	1950	20230613	-37.95	1111	20231027	8.91	1777	-31.91	20240109	1130	7.08	20240227	1950	-37.95	20230613	1111	8.91	20231027	2.91	N	090150	500	209 억		756807	N	N	0	N	00	N
60	20240419	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-4	5	-0.33	133029787	110233	64.61	1211	1220	1202	1576	850	1213	1206.81	1.81	0	-27859	1242	1227	1215	1200	1188	1235	1208	209	363	500	840	1	1	41875293	506	-1.43	1.11	12	0.26	-848.00	1087.00	1950	20230613	-38.00	1111	20231027	8.82	1777	-31.96	20240109	1130	6.99	20240227	1950	-38.00	20230613	1111	8.82	20231027	2.91	N	090150	500	209 억		756807	N	N	0	N	00	N
61	20240419	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-4	5	-0.33	127781769	105889	62.06	1211	1220	1202	1576	850	1213	1206.75	1.81	0	-30562	1242	1227	1215	1200	1188	1235	1208	209	363	500	840	1	1	41875293	506	-1.43	1.11	12	0.25	-848.00	1087.00	1950	20230613	-38.00	1111	20231027	8.82	1777	-31.96	20240109	1130	6.99	20240227	1950	-38.00	20230613	1111	8.82	20231027	2.91	N	090150	500	209 억		756807	N	N	0	N	00	N
62	20240419	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-4	5	-0.33	119918476	99369	58.24	1211	1220	1202	1576	850	1213	1206.80	1.81	0	-31919	1242	1227	1215	1200	1188	1235	1208	209	363	500	840	1	1	41875293	506	-1.43	1.11	12	0.24	-848.00	1087.00	1950	20230613	-38.00	1111	20231027	8.82	1777	-31.96	20240109	1130	6.99	20240227	1950	-38.00	20230613	1111	8.82	20231027	2.91	N	090150	500	209 억		756807	N	N	0	N	00	N
63	20240419	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-5	5	-0.41	98327638	81442	47.73	1211	1220	1202	1576	850	1213	1207.33	1.81	0	-27656	1242	1227	1215	1200	1188	1235	1208	209	363	500	840	1	1	41875293	506	-1.42	1.11	12	0.19	-848.00	1087.00	1950	20230613	-38.05	1111	20231027	8.73	1777	-32.02	20240109	1130	6.90	20240227	1950	-38.05	20230613	1111	8.73	20231027	2.91	N	090150	500	209 억		756807	N	N	0	N	00	N
64	20240419	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-3	5	-0.25	16996404	14036	8.23	1211	1220	1208	1576	850	1213	1210.92	1.81	0	-3947	1242	1227	1215	1200	1188	1235	1208	209	363	500	840	1	1	41875293	507	-1.43	1.11	12	0.03	-848.00	1087.00	1950	20230613	-37.95	1111	20231027	8.91	1777	-31.91	20240109	1130	7.08	20240227	1950	-37.95	20230613	1111	8.91	20231027	2.91	N	090150	500	209 억		756807	N	N	0	N	00	N
65	20240419	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	7	2	0.58	2753259	2270	1.33	1211	1220	1211	1576	850	1213	1212.89	1.81	0	-1273	1242	1227	1215	1200	1188	1235	1208	209	363	500	840	1	1	41875293	511	-1.44	1.12	12	0.01	-848.00	1087.00	1950	20230613	-37.44	1111	20231027	9.81	1777	-31.34	20240109	1130	7.96	20240227	1950	-37.44	20230613	1111	9.81	20231027	2.91	N	090150	500	209 억		756807	N	N	0	N	00	N
66	20240418	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	0	3	0.00	206956528	170108	91.71	1203	1230	1203	1576	850	1213	1216.62	1.80	0	1314	1245	1229	1215	1199	1185	1237	1207	209	363	500	840	1	1	41875293	508	-1.43	1.12	12	0.41	-848.00	1087.00	1950	20230613	-37.79	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	1950	-37.79	20230613	1111	9.18	20231027	2.90	N	090150	500	209 억		753303	N	N	0	N	00	N
67	20240418	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	5	2	0.41	188458815	154860	83.49	1203	1230	1203	1576	850	1213	1216.96	1.80	0	2675	1245	1229	1215	1199	1185	1237	1207	209	363	500	840	1	1	41875293	510	-1.44	1.12	12	0.37	-848.00	1087.00	1950	20230613	-37.54	1111	20231027	9.63	1777	-31.46	20240109	1130	7.79	20240227	1950	-37.54	20230613	1111	9.63	20231027	2.90	N	090150	500	209 억		753303	N	N	0	N	00	N
68	20240418	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	4	2	0.33	170839250	140375	75.68	1203	1230	1203	1576	850	1213	1217.02	1.80	0	2452	1245	1229	1215	1199	1185	1237	1207	209	363	500	840	1	1	41875293	510	-1.44	1.12	12	0.34	-848.00	1087.00	1950	20230613	-37.59	1111	20231027	9.54	1777	-31.51	20240109	1130	7.70	20240227	1950	-37.59	20230613	1111	9.54	20231027	2.90	N	090150	500	209 억		753303	N	N	0	N	00	N
69	20240418	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	1	2	0.08	159604966	131128	70.69	1203	1230	1203	1576	850	1213	1217.17	1.80	0	2965	1245	1229	1215	1199	1185	1237	1207	209	363	500	840	1	1	41875293	508	-1.43	1.12	12	0.31	-848.00	1087.00	1950	20230613	-37.74	1111	20231027	9.27	1777	-31.68	20240109	1130	7.43	20240227	1950	-37.74	20230613	1111	9.27	20231027	2.90	N	090150	500	209 억		753303	N	N	0	N	00	N
70	20240418	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	3	2	0.25	143971061	118274	63.76	1203	1230	1203	1576	850	1213	1217.27	1.80	0	3548	1245	1229	1215	1199	1185	1237	1207	209	363	500	840	1	1	41875293	509	-1.43	1.12	12	0.28	-848.00	1087.00	1950	20230613	-37.64	1111	20231027	9.45	1777	-31.57	20240109	1130	7.61	20240227	1950	-37.64	20230613	1111	9.45	20231027	2.90	N	090150	500	209 억		753303	N	N	0	N	00	N
71	20240418	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	2	2	0.16	92186375	75529	40.72	1203	1230	1203	1576	850	1213	1220.54	1.80	0	674	1245	1229	1215	1199	1185	1237	1207	209	363	500	840	1	1	41875293	509	-1.43	1.12	12	0.18	-848.00	1087.00	1950	20230613	-37.69	1111	20231027	9.36	1777	-31.63	20240109	1130	7.52	20240227	1950	-37.69	20230613	1111	9.36	20231027	2.90	N	090150	500	209 억		753303	N	N	0	N	00	N
72	20240418	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	13	2	1.07	34595802	28239	15.22	1203	1230	1203	1576	850	1213	1225.11	1.80	0	-3724	1245	1229	1215	1199	1185	1237	1207	209	363	500	840	1	1	41875293	513	-1.45	1.13	12	0.07	-848.00	1087.00	1950	20230613	-37.13	1111	20231027	10.35	1777	-31.01	20240109	1130	8.50	20240227	1950	-37.13	20230613	1111	10.35	20231027	2.90	N	090150	500	209 억		753303	N	N	0	N	00	N
73	20240418	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	13	2	1.07	1477776	1216	0.66	1203	1226	1203	1576	850	1213	1215.28	1.80	0	-115	1245	1229	1215	1199	1185	1237	1207	209	363	500	840	1	1	41875293	513	-1.45	1.13	12	0.00	-848.00	1087.00	1950	20230613	-37.13	1111	20231027	10.35	1777	-31.01	20240109	1130	8.50	20240227	1950	-37.13	20230613	1111	10.35	20231027	2.90	N	090150	500	209 억		753303	N	N	0	N	00	N
74	20240417	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	9	2	0.75	225474614	185264	60.36	1204	1231	1201	1565	843	1204	1217.04	1.75	0	21342	1243	1223	1213	1193	1183	1218	1188	209	361	500	840	1	1	41875293	508	-1.43	1.12	12	0.44	-848.00	1087.00	1950	20230613	-37.79	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	1950	-37.79	20230613	1111	9.18	20231027	2.90	N	090150	500	209 억		731960	N	N	0	N	00	N
75	20240417	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	19	2	1.58	193962311	159326	51.91	1204	1231	1201	1565	843	1204	1217.39	1.75	0	24458	1243	1223	1213	1193	1183	1218	1188	209	361	500	840	1	1	41875293	512	-1.44	1.13	12	0.38	-848.00	1087.00	1950	20230613	-37.28	1111	20231027	10.08	1777	-31.18	20240109	1130	8.23	20240227	1950	-37.28	20230613	1111	10.08	20231027	2.90	N	090150	500	209 억		731960	N	N	0	N	00	N
76	20240417	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	17	2	1.41	173409020	142491	46.43	1204	1231	1201	1565	843	1204	1216.98	1.75	0	23577	1243	1223	1213	1193	1183	1218	1188	209	361	500	840	1	1	41875293	511	-1.44	1.12	12	0.34	-848.00	1087.00	1950	20230613	-37.38	1111	20231027	9.90	1777	-31.29	20240109	1130	8.05	20240227	1950	-37.38	20230613	1111	9.90	20231027	2.90	N	090150	500	209 억		731960	N	N	0	N	00	N
77	20240417	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	13	2	1.08	160933293	132255	43.09	1204	1231	1201	1565	843	1204	1216.84	1.75	0	24742	1243	1223	1213	1193	1183	1218	1188	209	361	500	840	1	1	41875293	510	-1.44	1.12	12	0.32	-848.00	1087.00	1950	20230613	-37.59	1111	20231027	9.54	1777	-31.51	20240109	1130	7.70	20240227	1950	-37.59	20230613	1111	9.54	20231027	2.90	N	090150	500	209 억		731960	N	N	0	N	00	N
78	20240417	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	17	2	1.41	144807098	119026	38.78	1204	1231	1201	1565	843	1204	1216.60	1.75	0	24603	1243	1223	1213	1193	1183	1218	1188	209	361	500	840	1	1	41875293	511	-1.44	1.12	12	0.28	-848.00	1087.00	1950	20230613	-37.38	1111	20231027	9.90	1777	-31.29	20240109	1130	8.05	20240227	1950	-37.38	20230613	1111	9.90	20231027	2.90	N	090150	500	209 억		731960	N	N	0	N	00	N
79	20240417	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	19	2	1.58	112661952	92808	30.24	1204	1229	1201	1565	843	1204	1213.93	1.75	0	25164	1243	1223	1213	1193	1183	1218	1188	209	361	500	840	1	1	41875293	512	-1.44	1.13	12	0.22	-848.00	1087.00	1950	20230613	-37.28	1111	20231027	10.08	1777	-31.18	20240109	1130	8.23	20240227	1950	-37.28	20230613	1111	10.08	20231027	2.90	N	090150	500	209 억		731960	N	N	0	N	00	N
80	20240417	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	17	2	1.41	95662851	78841	25.69	1204	1229	1201	1565	843	1204	1213.36	1.75	0	26040	1243	1223	1213	1193	1183	1218	1188	209	361	500	840	1	1	41875293	511	-1.44	1.12	12	0.19	-848.00	1087.00	1950	20230613	-37.38	1111	20231027	9.90	1777	-31.29	20240109	1130	8.05	20240227	1950	-37.38	20230613	1111	9.90	20231027	2.90	N	090150	500	209 억		731960	N	N	0	N	00	N
81	20240417	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	9	2	0.75	34608183	28739	9.36	1204	1213	1201	1565	843	1204	1204.22	1.75	0	16224	1243	1223	1213	1193	1183	1218	1188	209	361	500	840	1	1	41875293	508	-1.43	1.12	12	0.07	-848.00	1087.00	1950	20230613	-37.79	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	1950	-37.79	20230613	1111	9.18	20231027	2.90	N	090150	500	209 억		731960	N	N	0	N	00	N
82	20240416	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-13	5	-1.07	367235097	304190	158.91	1209	1233	1203	1582	852	1217	1207.26	1.70	0	20779	1255	1235	1215	1195	1175	1226	1186	209	365	500	850	1	1	41875293	504	-1.42	1.11	12	0.73	-848.00	1087.00	1950	20230613	-38.26	1111	20231027	8.37	1777	-32.25	20240109	1130	6.55	20240227	1950	-38.26	20230613	1111	8.37	20231027	2.90	N	090150	500	209 억		711181	N	N	0	N	00	N
83	20240416	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-12	5	-0.99	343486944	284481	148.61	1209	1233	1203	1582	852	1217	1207.42	1.70	0	20488	1255	1235	1215	1195	1175	1226	1186	209	365	500	850	1	1	41875293	505	-1.42	1.11	12	0.68	-848.00	1087.00	1950	20230613	-38.21	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	1950	-38.21	20230613	1111	8.46	20231027	2.90	N	090150	500	209 억		711181	N	N	0	N	00	N
84	20240416	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-7	5	-0.58	306830363	254145	132.76	1209	1233	1203	1582	852	1217	1207.30	1.70	0	23385	1255	1235	1215	1195	1175	1226	1186	209	365	500	850	1	1	41875293	507	-1.43	1.11	12	0.61	-848.00	1087.00	1950	20230613	-37.95	1111	20231027	8.91	1777	-31.91	20240109	1130	7.08	20240227	1950	-37.95	20230613	1111	8.91	20231027	2.90	N	090150	500	209 억		711181	N	N	0	N	00	N
85	20240416	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-9	5	-0.74	303133260	251085	131.17	1209	1233	1203	1582	852	1217	1207.29	1.70	0	24741	1255	1235	1215	1195	1175	1226	1186	209	365	500	850	1	1	41875293	506	-1.42	1.11	12	0.60	-848.00	1087.00	1950	20230613	-38.05	1111	20231027	8.73	1777	-32.02	20240109	1130	6.90	20240227	1950	-38.05	20230613	1111	8.73	20231027	2.90	N	090150	500	209 억		711181	N	N	0	N	00	N
86	20240416	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-3	5	-0.25	294434537	243874	127.40	1209	1233	1203	1582	852	1217	1207.32	1.70	0	24730	1255	1235	1215	1195	1175	1226	1186	209	365	500	850	1	1	41875293	508	-1.43	1.12	12	0.58	-848.00	1087.00	1950	20230613	-37.74	1111	20231027	9.27	1777	-31.68	20240109	1130	7.43	20240227	1950	-37.74	20230613	1111	9.27	20231027	2.90	N	090150	500	209 억		711181	N	N	0	N	00	N
87	20240416	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	-1	5	-0.08	236872672	196115	102.45	1209	1233	1203	1582	852	1217	1207.83	1.70	0	21042	1255	1235	1215	1195	1175	1226	1186	209	365	500	850	1	1	41875293	509	-1.43	1.12	12	0.47	-848.00	1087.00	1950	20230613	-37.64	1111	20231027	9.45	1777	-31.57	20240109	1130	7.61	20240227	1950	-37.64	20230613	1111	9.45	20231027	2.90	N	090150	500	209 억		711181	N	N	0	N	00	N
88	20240416	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	12	2	0.99	118056169	97625	51.00	1209	1233	1204	1582	852	1217	1209.28	1.70	0	20006	1255	1235	1215	1195	1175	1226	1186	209	365	500	850	1	1	41875293	515	-1.45	1.13	12	0.23	-848.00	1087.00	1950	20230613	-36.97	1111	20231027	10.62	1777	-30.84	20240109	1130	8.76	20240227	1950	-36.97	20230613	1111	10.62	20231027	2.90	N	090150	500	209 억		711181	N	N	0	N	00	N
89	20240416	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	-2	5	-0.16	6935703	5737	3.00	1209	1215	1205	1582	852	1217	1208.94	1.70	0	177	1255	1235	1215	1195	1175	1226	1186	209	365	500	850	1	1	41875293	509	-1.43	1.12	12	0.01	-848.00	1087.00	1950	20230613	-37.69	1111	20231027	9.36	1777	-31.63	20240109	1130	7.52	20240227	1950	-37.69	20230613	1111	9.36	20231027	2.90	N	090150	500	209 억		711181	N	N	0	N	00	N
90	20240415	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1217	-6	5	-0.49	230705764	189976	128.52	1218	1235	1195	1589	857	1223	1214.39	1.64	0	22886	1265	1243	1233	1211	1201	1239	1207	209	366	500	850	1	1	41875293	510	-1.44	1.12	12	0.45	-848.00	1087.00	1950	20230613	-37.59	1111	20231027	9.54	1777	-31.51	20240109	1130	7.70	20240227	1950	-37.59	20230613	1111	9.54	20231027	2.94	N	090150	500	209 억		688291	N	N	0	N	00	N
91	20240415	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	4	2	0.33	213529022	175884	118.99	1218	1235	1195	1589	857	1223	1214.03	1.64	0	24092	1265	1243	1233	1211	1201	1239	1207	209	366	500	850	1	1	41875293	514	-1.45	1.13	12	0.42	-848.00	1087.00	1950	20230613	-37.08	1111	20231027	10.44	1777	-30.95	20240109	1130	8.58	20240227	1950	-37.08	20230613	1111	10.44	20231027	2.94	N	090150	500	209 억		688291	N	N	0	N	00	N
92	20240415	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	6	2	0.49	210929962	173763	117.55	1218	1235	1195	1589	857	1223	1213.89	1.64	0	24211	1265	1243	1233	1211	1201	1239	1207	209	366	500	850	1	1	41875293	515	-1.45	1.13	12	0.41	-848.00	1087.00	1950	20230613	-36.97	1111	20231027	10.62	1777	-30.84	20240109	1130	8.76	20240227	1950	-36.97	20230613	1111	10.62	20231027	2.94	N	090150	500	209 억		688291	N	N	0	N	00	N
93	20240415	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	8	2	0.65	200505910	165258	111.80	1218	1235	1195	1589	857	1223	1213.29	1.64	0	24465	1265	1243	1233	1211	1201	1239	1207	209	366	500	850	1	1	41875293	515	-1.45	1.13	12	0.39	-848.00	1087.00	1950	20230613	-36.87	1111	20231027	10.80	1777	-30.73	20240109	1130	8.94	20240227	1950	-36.87	20230613	1111	10.80	20231027	2.94	N	090150	500	209 억		688291	N	N	0	N	00	N
94	20240415	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-4	5	-0.33	180179557	148681	100.58	1218	1234	1195	1589	857	1223	1211.85	1.64	0	21931	1265	1243	1233	1211	1201	1239	1207	209	366	500	850	1	1	41875293	510	-1.44	1.12	12	0.36	-848.00	1087.00	1950	20230613	-37.49	1111	20231027	9.72	1777	-31.40	20240109	1130	7.88	20240227	1950	-37.49	20230613	1111	9.72	20231027	2.94	N	090150	500	209 억		688291	N	N	0	N	00	N
95	20240415	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-2	5	-0.16	173740956	143375	96.99	1218	1234	1195	1589	857	1223	1211.79	1.64	0	21474	1265	1243	1233	1211	1201	1239	1207	209	366	500	850	1	1	41875293	511	-1.44	1.12	12	0.34	-848.00	1087.00	1950	20230613	-37.38	1111	20231027	9.90	1777	-31.29	20240109	1130	8.05	20240227	1950	-37.38	20230613	1111	9.90	20231027	2.94	N	090150	500	209 억		688291	N	N	0	N	00	N
96	20240415	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-3	5	-0.25	160382977	132380	89.55	1218	1234	1195	1589	857	1223	1211.53	1.64	0	25525	1265	1243	1233	1211	1201	1239	1207	209	366	500	850	1	1	41875293	511	-1.44	1.12	12	0.32	-848.00	1087.00	1950	20230613	-37.44	1111	20231027	9.81	1777	-31.34	20240109	1130	7.96	20240227	1950	-37.44	20230613	1111	9.81	20231027	2.94	N	090150	500	209 억		688291	N	N	0	N	00	N
97	20240415	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-22	5	-1.80	36716981	30438	20.59	1218	1219	1195	1589	857	1223	1206.29	1.64	0	-3485	1265	1243	1233	1211	1201	1239	1207	209	366	500	850	1	1	41875293	503	-1.42	1.10	12	0.07	-848.00	1087.00	1950	20230613	-38.41	1111	20231027	8.10	1777	-32.41	20240109	1130	6.28	20240227	1950	-38.41	20230613	1111	8.10	20231027	2.94	N	090150	500	209 억		688291	N	N	0	N	00	N
98	20240412	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-21	5	-1.69	180200213	146081	123.56	1244	1255	1223	1617	871	1244	1233.71	1.77	0	-49482	1266	1254	1238	1226	1210	1261	1233	209	373	500	870	1	1	41875293	512	-1.44	1.13	12	0.35	-848.00	1087.00	1950	20230613	-37.28	1111	20231027	10.08	1777	-31.18	20240109	1130	8.23	20240227	1950	-37.28	20230613	1111	10.08	20231027	2.94	N	090150	500	209 억		741580	N	N	0	N	00	N
99	20240412	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-18	5	-1.45	172870369	140093	118.50	1244	1255	1225	1617	871	1244	1233.97	1.77	0	-48845	1266	1254	1238	1226	1210	1261	1233	209	373	500	870	1	1	41875293	513	-1.45	1.13	12	0.33	-848.00	1087.00	1950	20230613	-37.13	1111	20231027	10.35	1777	-31.01	20240109	1130	8.50	20240227	1950	-37.13	20230613	1111	10.35	20231027	2.94	N	090150	500	209 억		741580	N	N	0	N	00	N
100	20240412	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	-7	5	-0.56	102632821	82952	70.17	1244	1255	1230	1617	871	1244	1237.26	1.77	0	-38854	1266	1254	1238	1226	1210	1261	1233	209	373	500	870	1	1	41875293	518	-1.46	1.14	12	0.20	-848.00	1087.00	1950	20230613	-36.56	1111	20231027	11.34	1777	-30.39	20240109	1130	9.47	20240227	1950	-36.56	20230613	1111	11.34	20231027	2.94	N	090150	500	209 억		741580	N	N	0	N	00	N
101	20240412	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-4	5	-0.32	88447968	71504	60.48	1244	1255	1230	1617	871	1244	1236.97	1.77	0	-30044	1266	1254	1238	1226	1210	1261	1233	209	373	500	870	1	1	41875293	519	-1.46	1.14	12	0.17	-848.00	1087.00	1950	20230613	-36.41	1111	20231027	11.61	1777	-30.22	20240109	1130	9.73	20240227	1950	-36.41	20230613	1111	11.61	20231027	2.94	N	090150	500	209 억		741580	N	N	0	N	00	N
102	20240412	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	-2	5	-0.16	69739004	56368	47.68	1244	1255	1230	1617	871	1244	1237.21	1.77	0	-23798	1266	1254	1238	1226	1210	1261	1233	209	373	500	870	1	1	41875293	520	-1.46	1.14	12	0.13	-848.00	1087.00	1950	20230613	-36.31	1111	20231027	11.79	1777	-30.11	20240109	1130	9.91	20240227	1950	-36.31	20230613	1111	11.79	20231027	2.94	N	090150	500	209 억		741580	N	N	0	N	00	N
103	20240412	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	-2	5	-0.16	56632597	45759	38.71	1244	1255	1230	1617	871	1244	1237.63	1.77	0	-15653	1266	1254	1238	1226	1210	1261	1233	209	373	500	870	1	1	41875293	520	-1.46	1.14	12	0.11	-848.00	1087.00	1950	20230613	-36.31	1111	20231027	11.79	1777	-30.11	20240109	1130	9.91	20240227	1950	-36.31	20230613	1111	11.79	20231027	2.94	N	090150	500	209 억		741580	N	N	0	N	00	N
104	20240412	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	-9	5	-0.72	37598215	30346	25.67	1244	1255	1230	1617	871	1244	1238.98	1.77	0	-13871	1266	1254	1238	1226	1210	1261	1233	209	373	500	870	1	1	41875293	517	-1.46	1.14	12	0.07	-848.00	1087.00	1950	20230613	-36.67	1111	20231027	11.16	1777	-30.50	20240109	1130	9.29	20240227	1950	-36.67	20230613	1111	11.16	20231027	2.94	N	090150	500	209 억		741580	N	N	0	N	00	N
105	20240412	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	-9	5	-0.72	11590178	9331	7.89	1244	1255	1234	1617	871	1244	1242.12	1.77	0	-3237	1266	1254	1238	1226	1210	1261	1233	209	373	500	870	1	1	41875293	517	-1.46	1.14	12	0.02	-848.00	1087.00	1950	20230613	-36.67	1111	20231027	11.16	1777	-30.50	20240109	1130	9.29	20240227	1950	-36.67	20230613	1111	11.16	20231027	2.94	N	090150	500	209 억		741580	N	N	0	N	00	N
106	20240411	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	7	2	0.57	145715622	118004	50.13	1230	1250	1222	1608	866	1237	1234.78	1.70	0	29729	1271	1254	1238	1221	1205	1262	1229	209	371	500	860	1	1	41875293	521	-1.47	1.14	12	0.28	-848.00	1087.00	1950	20230613	-36.21	1111	20231027	11.97	1777	-29.99	20240109	1130	10.09	20240227	1950	-36.21	20230613	1111	11.97	20231027	2.93	N	090150	500	209 억		711851	N	N	0	N	00	N
107	20240411	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	10	2	0.81	132485786	107369	45.61	1230	1250	1222	1608	866	1237	1233.93	1.70	0	29512	1271	1254	1238	1221	1205	1262	1229	209	371	500	860	1	1	41875293	522	-1.47	1.15	12	0.26	-848.00	1087.00	1950	20230613	-36.05	1111	20231027	12.24	1777	-29.83	20240109	1130	10.35	20240227	1950	-36.05	20230613	1111	12.24	20231027	2.93	N	090150	500	209 억		711851	N	N	0	N	00	N
108	20240411	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-4	5	-0.32	81423708	66217	28.13	1230	1237	1222	1608	866	1237	1229.65	1.70	0	-1842	1271	1254	1238	1221	1205	1262	1229	209	371	500	860	1	1	41875293	516	-1.45	1.13	12	0.16	-848.00	1087.00	1950	20230613	-36.77	1111	20231027	10.98	1777	-30.61	20240109	1130	9.12	20240227	1950	-36.77	20230613	1111	10.98	20231027	2.93	N	090150	500	209 억		711851	N	N	0	N	00	N
109	20240411	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	-6	5	-0.49	68531847	55752	23.68	1230	1237	1222	1608	866	1237	1229.23	1.70	0	-1666	1271	1254	1238	1221	1205	1262	1229	209	371	500	860	1	1	41875293	515	-1.45	1.13	12	0.13	-848.00	1087.00	1950	20230613	-36.87	1111	20231027	10.80	1777	-30.73	20240109	1130	8.94	20240227	1950	-36.87	20230613	1111	10.80	20231027	2.93	N	090150	500	209 억		711851	N	N	0	N	00	N
110	20240411	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-7	5	-0.57	57121285	46467	19.74	1230	1237	1222	1608	866	1237	1229.29	1.70	0	-1454	1271	1254	1238	1221	1205	1262	1229	209	371	500	860	1	1	41875293	515	-1.45	1.13	12	0.11	-848.00	1087.00	1950	20230613	-36.92	1111	20231027	10.71	1777	-30.78	20240109	1130	8.85	20240227	1950	-36.92	20230613	1111	10.71	20231027	2.93	N	090150	500	209 억		711851	N	N	0	N	00	N
111	20240411	110622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-4	5	-0.32	49438886	40217	17.08	1230	1237	1222	1608	866	1237	1229.30	1.70	0	242	1271	1254	1238	1221	1205	1262	1229	209	371	500	860	1	1	41875293	516	-1.45	1.13	12	0.10	-848.00	1087.00	1950	20230613	-36.77	1111	20231027	10.98	1777	-30.61	20240109	1130	9.12	20240227	1950	-36.77	20230613	1111	10.98	20231027	2.93	N	090150	500	209 억		711851	N	N	0	N	00	N
112	20240411	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-3	5	-0.24	34737412	28261	12.00	1230	1237	1222	1608	866	1237	1229.16	1.70	0	159	1271	1254	1238	1221	1205	1262	1229	209	371	500	860	1	1	41875293	517	-1.46	1.14	12	0.07	-848.00	1087.00	1950	20230613	-36.72	1111	20231027	11.07	1777	-30.56	20240109	1130	9.20	20240227	1950	-36.72	20230613	1111	11.07	20231027	2.93	N	090150	500	209 억		711851	N	N	0	N	00	N
113	20240411	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	-12	5	-0.97	4475216	3640	1.55	1230	1236	1225	1608	866	1237	1229.45	1.70	0	986	1271	1254	1238	1221	1205	1262	1229	209	371	500	860	1	1	41875293	513	-1.44	1.13	12	0.01	-848.00	1087.00	1950	20230613	-37.18	1111	20231027	10.26	1777	-31.06	20240109	1130	8.41	20240227	1950	-37.18	20230613	1111	10.26	20231027	2.93	N	090150	500	209 억		711851	N	N	0	N	00	N
114	20240409	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	9	2	0.73	289916168	234989	87.08	1229	1255	1222	1596	860	1228	1233.74	1.57	0	54730	1288	1258	1242	1212	1196	1250	1204	209	368	500	850	1	1	41875293	518	-1.46	1.14	12	0.56	-848.00	1087.00	1950	20230613	-36.56	1111	20231027	11.34	1777	-30.39	20240109	1130	9.47	20240227	1950	-36.56	20230613	1111	11.34	20231027	2.93	N	090150	500	209 억		657121	N	N	0	N	00	N
115	20240409	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	23	2	1.87	270391582	219247	81.24	1229	1255	1222	1596	860	1228	1233.27	1.57	0	53140	1288	1258	1242	1212	1196	1250	1204	209	368	500	850	1	1	41875293	524	-1.48	1.15	12	0.52	-848.00	1087.00	1950	20230613	-35.85	1111	20231027	12.60	1777	-29.60	20240109	1130	10.71	20240227	1950	-35.85	20230613	1111	12.60	20231027	2.93	N	090150	500	209 억		657121	N	N	0	N	00	N
116	20240409	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	12	2	0.98	233524299	189636	70.27	1229	1244	1222	1596	860	1228	1231.43	1.57	0	35778	1288	1258	1242	1212	1196	1250	1204	209	368	500	850	1	1	41875293	519	-1.46	1.14	12	0.45	-848.00	1087.00	1950	20230613	-36.41	1111	20231027	11.61	1777	-30.22	20240109	1130	9.73	20240227	1950	-36.41	20230613	1111	11.61	20231027	2.93	N	090150	500	209 억		657121	N	N	0	N	00	N
117	20240409	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	1	2	0.08	180342658	146605	54.32	1229	1244	1222	1596	860	1228	1230.13	1.57	0	9773	1288	1258	1242	1212	1196	1250	1204	209	368	500	850	1	1	41875293	515	-1.45	1.13	12	0.35	-848.00	1087.00	1950	20230613	-36.97	1111	20231027	10.62	1777	-30.84	20240109	1130	8.76	20240227	1950	-36.97	20230613	1111	10.62	20231027	2.93	N	090150	500	209 억		657121	N	N	0	N	00	N
118	20240409	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	5	2	0.41	150927207	122616	45.44	1229	1244	1222	1596	860	1228	1230.89	1.57	0	11219	1288	1258	1242	1212	1196	1250	1204	209	368	500	850	1	1	41875293	516	-1.45	1.13	12	0.29	-848.00	1087.00	1950	20230613	-36.77	1111	20231027	10.98	1777	-30.61	20240109	1130	9.12	20240227	1950	-36.77	20230613	1111	10.98	20231027	2.93	N	090150	500	209 억		657121	N	N	0	N	00	N
119	20240409	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	1	2	0.08	111985810	90852	33.67	1229	1244	1223	1596	860	1228	1232.62	1.57	0	10574	1288	1258	1242	1212	1196	1250	1204	209	368	500	850	1	1	41875293	515	-1.45	1.13	12	0.22	-848.00	1087.00	1950	20230613	-36.97	1111	20231027	10.62	1777	-30.84	20240109	1130	8.76	20240227	1950	-36.97	20230613	1111	10.62	20231027	2.93	N	090150	500	209 억		657121	N	N	0	N	00	N
120	20240409	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	13	2	1.06	51871700	42033	15.58	1229	1242	1229	1596	860	1228	1234.07	1.57	0	10521	1288	1258	1242	1212	1196	1250	1204	209	368	500	850	1	1	41875293	520	-1.46	1.14	12	0.10	-848.00	1087.00	1950	20230613	-36.36	1111	20231027	11.70	1777	-30.16	20240109	1130	9.82	20240227	1950	-36.36	20230613	1111	11.70	20231027	2.93	N	090150	500	209 억		657121	N	N	0	N	00	N
121	20240409	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	13	2	1.06	5796850	4707	1.74	1229	1242	1229	1596	860	1228	1231.54	1.57	0	711	1288	1258	1242	1212	1196	1250	1204	209	368	500	850	1	1	41875293	520	-1.46	1.14	12	0.01	-848.00	1087.00	1950	20230613	-36.36	1111	20231027	11.70	1777	-30.16	20240109	1130	9.82	20240227	1950	-36.36	20230613	1111	11.70	20231027	2.93	N	090150	500	209 억		657121	N	N	0	N	00	N
122	20240408	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	-22	5	-1.76	334261463	268919	108.58	1250	1272	1226	1625	875	1250	1243.01	1.61	0	-17784	1284	1267	1242	1225	1200	1275	1233	209	375	500	870	1	1	41875293	514	-1.45	1.13	12	0.64	-848.00	1087.00	1950	20230613	-37.03	1111	20231027	10.53	1777	-30.89	20240109	1130	8.67	20240227	1950	-37.03	20230613	1111	10.53	20231027	2.95	N	090150	500	209 억		674905	N	N	0	N	00	N
123	20240408	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	-9	5	-0.72	314838156	253150	102.21	1250	1272	1226	1625	875	1250	1243.68	1.61	0	-18162	1284	1267	1242	1225	1200	1275	1233	209	375	500	870	1	1	41875293	520	-1.46	1.14	12	0.60	-848.00	1087.00	1950	20230613	-36.36	1111	20231027	11.70	1777	-30.16	20240109	1130	9.82	20240227	1950	-36.36	20230613	1111	11.70	20231027	2.95	N	090150	500	209 억		674905	N	N	0	N	00	N
124	20240408	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	-4	5	-0.32	293880516	236292	95.41	1250	1272	1226	1625	875	1250	1243.72	1.61	0	-12530	1284	1267	1242	1225	1200	1275	1233	209	375	500	870	1	1	41875293	522	-1.47	1.15	12	0.56	-848.00	1087.00	1950	20230613	-36.10	1111	20231027	12.15	1777	-29.88	20240109	1130	10.27	20240227	1950	-36.10	20230613	1111	12.15	20231027	2.95	N	090150	500	209 억		674905	N	N	0	N	00	N
125	20240408	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-6	5	-0.48	218699648	175275	70.77	1250	1272	1233	1625	875	1250	1247.75	1.61	0	823	1284	1267	1242	1225	1200	1275	1233	209	375	500	870	1	1	41875293	521	-1.47	1.14	12	0.42	-848.00	1087.00	1950	20230613	-36.21	1111	20231027	11.97	1777	-29.99	20240109	1130	10.09	20240227	1950	-36.21	20230613	1111	11.97	20231027	2.95	N	090150	500	209 억		674905	N	N	0	N	00	N
126	20240408	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	-8	5	-0.64	207093424	165936	67.00	1250	1272	1233	1625	875	1250	1248.03	1.61	0	1081	1284	1267	1242	1225	1200	1275	1233	209	375	500	870	1	1	41875293	520	-1.46	1.14	12	0.40	-848.00	1087.00	1950	20230613	-36.31	1111	20231027	11.79	1777	-30.11	20240109	1130	9.91	20240227	1950	-36.31	20230613	1111	11.79	20231027	2.95	N	090150	500	209 억		674905	N	N	0	N	00	N
127	20240408	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	-5	5	-0.40	196454921	157348	63.53	1250	1272	1235	1625	875	1250	1248.54	1.61	0	4789	1284	1267	1242	1225	1200	1275	1233	209	375	500	870	1	1	41875293	521	-1.47	1.15	12	0.38	-848.00	1087.00	1950	20230613	-36.15	1111	20231027	12.06	1777	-29.94	20240109	1130	10.18	20240227	1950	-36.15	20230613	1111	12.06	20231027	2.95	N	090150	500	209 억		674905	N	N	0	N	00	N
128	20240408	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	-1	5	-0.08	169659724	135737	54.81	1250	1272	1238	1625	875	1250	1249.92	1.61	0	10296	1284	1267	1242	1225	1200	1275	1233	209	375	500	870	1	1	41875293	523	-1.47	1.15	12	0.32	-848.00	1087.00	1950	20230613	-35.95	1111	20231027	12.42	1777	-29.71	20240109	1130	10.53	20240227	1950	-35.95	20230613	1111	12.42	20231027	2.95	N	090150	500	209 억		674905	N	N	0	N	00	N
129	20240408	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1262	12	2	0.96	65195042	51755	20.90	1250	1272	1240	1625	875	1250	1259.69	1.61	0	-19139	1284	1267	1242	1225	1200	1275	1233	209	375	500	870	1	1	41875293	528	-1.49	1.16	12	0.12	-848.00	1087.00	1950	20230613	-35.28	1111	20231027	13.59	1777	-28.98	20240109	1130	11.68	20240227	1950	-35.28	20230613	1111	13.59	20231027	2.95	N	090150	500	209 억		674905	N	N	0	N	00	N
130	20240405	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	8	2	0.64	302448656	245466	155.24	1238	1259	1217	1614	870	1242	1232.13	1.65	0	-15303	1272	1256	1237	1221	1202	1265	1230	209	372	500	860	1	1	41875293	523	-1.47	1.15	12	0.59	-848.00	1087.00	1950	20230613	-35.90	1111	20231027	12.51	1777	-29.66	20240109	1130	10.62	20240227	1950	-35.90	20230613	1111	12.51	20231027	2.94	N	090150	500	209 억		690208	N	N	0	N	00	N
131	20240405	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	14	2	1.13	280918382	228251	144.36	1238	1259	1217	1614	870	1242	1230.74	1.65	0	-14184	1272	1256	1237	1221	1202	1265	1230	209	372	500	860	1	1	41875293	526	-1.48	1.16	12	0.55	-848.00	1087.00	1950	20230613	-35.59	1111	20231027	13.05	1777	-29.32	20240109	1130	11.15	20240227	1950	-35.59	20230613	1111	13.05	20231027	2.94	N	090150	500	209 억		690208	N	N	0	N	00	N
132	20240405	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	5	2	0.40	226283582	184443	116.65	1238	1250	1217	1614	870	1242	1226.85	1.65	0	-22754	1272	1256	1237	1221	1202	1265	1230	209	372	500	860	1	1	41875293	522	-1.47	1.15	12	0.44	-848.00	1087.00	1950	20230613	-36.05	1111	20231027	12.24	1777	-29.83	20240109	1130	10.35	20240227	1950	-36.05	20230613	1111	12.24	20231027	2.94	N	090150	500	209 억		690208	N	N	0	N	00	N
133	20240405	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-9	5	-0.72	193307153	157858	99.84	1238	1245	1217	1614	870	1242	1224.56	1.65	0	-19211	1272	1256	1237	1221	1202	1265	1230	209	372	500	860	1	1	41875293	516	-1.45	1.13	12	0.38	-848.00	1087.00	1950	20230613	-36.77	1111	20231027	10.98	1777	-30.61	20240109	1130	9.12	20240227	1950	-36.77	20230613	1111	10.98	20231027	2.94	N	090150	500	209 억		690208	N	N	0	N	00	N
134	20240405	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-8	5	-0.64	124476579	101545	64.22	1238	1245	1219	1614	870	1242	1225.83	1.65	0	-13877	1272	1256	1237	1221	1202	1265	1230	209	372	500	860	1	1	41875293	517	-1.46	1.14	12	0.24	-848.00	1087.00	1950	20230613	-36.72	1111	20231027	11.07	1777	-30.56	20240109	1130	9.20	20240227	1950	-36.72	20230613	1111	11.07	20231027	2.94	N	090150	500	209 억		690208	N	N	0	N	00	N
135	20240405	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	-10	5	-0.81	101186235	82579	52.23	1238	1245	1219	1614	870	1242	1225.33	1.65	0	-12260	1272	1256	1237	1221	1202	1265	1230	209	372	500	860	1	1	41875293	516	-1.45	1.13	12	0.20	-848.00	1087.00	1950	20230613	-36.82	1111	20231027	10.89	1777	-30.67	20240109	1130	9.03	20240227	1950	-36.82	20230613	1111	10.89	20231027	2.94	N	090150	500	209 억		690208	N	N	0	N	00	N
136	20240405	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-12	5	-0.97	25951889	21098	13.34	1238	1245	1221	1614	870	1242	1230.06	1.65	0	1405	1272	1256	1237	1221	1202	1265	1230	209	372	500	860	1	1	41875293	515	-1.45	1.13	12	0.05	-848.00	1087.00	1950	20230613	-36.92	1111	20231027	10.71	1777	-30.78	20240109	1130	8.85	20240227	1950	-36.92	20230613	1111	10.71	20231027	2.94	N	090150	500	209 억		690208	N	N	0	N	00	N
137	20240405	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	-1	5	-0.08	4838973	3919	2.48	1238	1242	1221	1614	870	1242	1234.75	1.65	0	603	1272	1256	1237	1221	1202	1265	1230	209	372	500	860	1	1	41875293	520	-1.46	1.14	12	0.01	-848.00	1087.00	1950	20230613	-36.36	1111	20231027	11.70	1777	-30.16	20240109	1130	9.82	20240227	1950	-36.36	20230613	1111	11.70	20231027	2.94	N	090150	500	209 억		690208	N	N	0	N	00	N
138	20240404	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	12	2	0.98	194400424	157775	49.56	1230	1253	1218	1599	861	1230	1232.11	1.65	0	-156	1278	1254	1239	1215	1200	1246	1207	209	369	500	860	1	1	41875293	520	-1.46	1.14	12	0.38	-848.00	1087.00	1950	20230613	-36.31	1111	20231027	11.79	1777	-30.11	20240109	1130	9.91	20240227	1950	-36.31	20230613	1111	11.79	20231027	2.96	N	090150	500	209 억		691304	N	N	0	N	00	N
139	20240404	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	17	2	1.38	186458307	151393	47.56	1230	1253	1218	1599	861	1230	1231.62	1.65	0	-491	1278	1254	1239	1215	1200	1246	1207	209	369	500	860	1	1	41875293	522	-1.47	1.15	12	0.36	-848.00	1087.00	1950	20230613	-36.05	1111	20231027	12.24	1777	-29.83	20240109	1130	10.35	20240227	1950	-36.05	20230613	1111	12.24	20231027	2.96	N	090150	500	209 억		691304	N	N	0	N	00	N
140	20240404	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	19	2	1.54	177032882	143822	45.18	1230	1253	1218	1599	861	1230	1230.92	1.65	0	-763	1278	1254	1239	1215	1200	1246	1207	209	369	500	860	1	1	41875293	523	-1.47	1.15	12	0.34	-848.00	1087.00	1950	20230613	-35.95	1111	20231027	12.42	1777	-29.71	20240109	1130	10.53	20240227	1950	-35.95	20230613	1111	12.42	20231027	2.96	N	090150	500	209 억		691304	N	N	0	N	00	N
141	20240404	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-4	5	-0.33	114376897	93375	29.33	1230	1253	1218	1599	861	1230	1224.92	1.65	0	-12971	1278	1254	1239	1215	1200	1246	1207	209	369	500	860	1	1	41875293	513	-1.45	1.13	12	0.22	-848.00	1087.00	1950	20230613	-37.13	1111	20231027	10.35	1777	-31.01	20240109	1130	8.50	20240227	1950	-37.13	20230613	1111	10.35	20231027	2.96	N	090150	500	209 억		691304	N	N	0	N	00	N
142	20240404	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-9	5	-0.73	84303193	68737	21.59	1230	1253	1220	1599	861	1230	1226.46	1.65	0	-13113	1278	1254	1239	1215	1200	1246	1207	209	369	500	860	1	1	41875293	511	-1.44	1.12	12	0.16	-848.00	1087.00	1950	20230613	-37.38	1111	20231027	9.90	1777	-31.29	20240109	1130	8.05	20240227	1950	-37.38	20230613	1111	9.90	20231027	2.96	N	090150	500	209 억		691304	N	N	0	N	00	N
143	20240404	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-4	5	-0.33	56017081	45590	14.32	1230	1253	1220	1599	861	1230	1228.71	1.65	0	-11045	1278	1254	1239	1215	1200	1246	1207	209	369	500	860	1	1	41875293	513	-1.45	1.13	12	0.11	-848.00	1087.00	1950	20230613	-37.13	1111	20231027	10.35	1777	-31.01	20240109	1130	8.50	20240227	1950	-37.13	20230613	1111	10.35	20231027	2.96	N	090150	500	209 억		691304	N	N	0	N	00	N
144	20240404	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-1	5	-0.08	37114650	30205	9.49	1230	1253	1220	1599	861	1230	1228.76	1.65	0	-4087	1278	1254	1239	1215	1200	1246	1207	209	369	500	860	1	1	41875293	515	-1.45	1.13	12	0.07	-848.00	1087.00	1950	20230613	-36.97	1111	20231027	10.62	1777	-30.84	20240109	1130	8.76	20240227	1950	-36.97	20230613	1111	10.62	20231027	2.96	N	090150	500	209 억		691304	N	N	0	N	00	N
145	20240404	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	4	2	0.33	6413229	5193	1.63	1230	1253	1225	1599	861	1230	1234.98	1.65	0	-577	1278	1254	1239	1215	1200	1246	1207	209	369	500	860	1	1	41875293	517	-1.46	1.14	12	0.01	-848.00	1087.00	1950	20230613	-36.72	1111	20231027	11.07	1777	-30.56	20240109	1130	9.20	20240227	1950	-36.72	20230613	1111	11.07	20231027	2.96	N	090150	500	209 억		691304	N	N	0	N	00	N
146	20240403	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-27	5	-2.15	391867145	317867	115.11	1255	1263	1224	1634	880	1257	1232.82	1.57	0	33385	1291	1273	1246	1228	1201	1283	1238	209	377	500	870	1	1	41875293	515	-1.45	1.13	12	0.76	-848.00	1087.00	1950	20230613	-36.92	1111	20231027	10.71	1777	-30.78	20240109	1130	8.85	20240227	1950	-36.92	20230613	1111	10.71	20231027	2.76	N	090150	500	209 억		657919	N	N	0	N	00	N
147	20240403	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	-26	5	-2.07	370230352	300291	108.75	1255	1263	1224	1634	880	1257	1232.91	1.57	0	32455	1291	1273	1246	1228	1201	1283	1238	209	377	500	870	1	1	41875293	515	-1.45	1.13	12	0.72	-848.00	1087.00	1950	20230613	-36.87	1111	20231027	10.80	1777	-30.73	20240109	1130	8.94	20240227	1950	-36.87	20230613	1111	10.80	20231027	2.76	N	090150	500	209 억		657919	N	N	0	N	00	N
148	20240403	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	-11	5	-0.88	328564957	266483	96.50	1255	1263	1224	1634	880	1257	1232.97	1.57	0	31715	1291	1273	1246	1228	1201	1283	1238	209	377	500	870	1	1	41875293	522	-1.47	1.15	12	0.64	-848.00	1087.00	1950	20230613	-36.10	1111	20231027	12.15	1777	-29.88	20240109	1130	10.27	20240227	1950	-36.10	20230613	1111	12.15	20231027	2.76	N	090150	500	209 억		657919	N	N	0	N	00	N
149	20240403	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-17	5	-1.35	323923326	262751	95.15	1255	1263	1224	1634	880	1257	1232.81	1.57	0	31735	1291	1273	1246	1228	1201	1283	1238	209	377	500	870	1	1	41875293	519	-1.46	1.14	12	0.63	-848.00	1087.00	1950	20230613	-36.41	1111	20231027	11.61	1777	-30.22	20240109	1130	9.73	20240227	1950	-36.41	20230613	1111	11.61	20231027	2.76	N	090150	500	209 억		657919	N	N	0	N	00	N
150	20240403	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1236	-21	5	-1.67	304358629	246912	89.42	1255	1263	1224	1634	880	1257	1232.66	1.57	0	32611	1291	1273	1246	1228	1201	1283	1238	209	377	500	870	1	1	41875293	518	-1.46	1.14	12	0.59	-848.00	1087.00	1950	20230613	-36.62	1111	20231027	11.25	1777	-30.44	20240109	1130	9.38	20240227	1950	-36.62	20230613	1111	11.25	20231027	2.76	N	090150	500	209 억		657919	N	N	0	N	00	N
151	20240403	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-17	5	-1.35	202394293	163939	59.37	1255	1263	1227	1634	880	1257	1234.57	1.57	0	27221	1291	1273	1246	1228	1201	1283	1238	209	377	500	870	1	1	41875293	519	-1.46	1.14	12	0.39	-848.00	1087.00	1950	20230613	-36.41	1111	20231027	11.61	1777	-30.22	20240109	1130	9.73	20240227	1950	-36.41	20230613	1111	11.61	20231027	2.76	N	090150	500	209 억		657919	N	N	0	N	00	N
152	20240403	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1261	4	2	0.32	90195113	72922	26.41	1255	1263	1227	1634	880	1257	1236.87	1.57	0	8039	1291	1273	1246	1228	1201	1283	1238	209	377	500	870	1	1	41875293	528	-1.49	1.16	12	0.17	-848.00	1087.00	1950	20230613	-35.33	1111	20231027	13.50	1777	-29.04	20240109	1130	11.59	20240227	1950	-35.33	20230613	1111	13.50	20231027	2.76	N	090150	500	209 억		657919	N	N	0	N	00	N
153	20240403	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-13	5	-1.03	8471205	6839	2.48	1255	1255	1228	1634	880	1257	1238.66	1.57	0	-1932	1291	1273	1246	1228	1201	1283	1238	209	377	500	870	1	1	41875293	521	-1.47	1.14	12	0.02	-848.00	1087.00	1950	20230613	-36.21	1111	20231027	11.97	1777	-29.99	20240109	1130	10.09	20240227	1950	-36.21	20230613	1111	11.97	20231027	2.76	N	090150	500	209 억		657919	N	N	0	N	00	N
154	20240402	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1257	19	2	1.53	340968400	275543	50.78	1240	1264	1219	1609	867	1238	1237.39	1.56	0	5095	1307	1272	1245	1210	1183	1259	1197	209	371	500	860	1	1	41875293	526	-1.48	1.16	12	0.66	-848.00	1087.00	1950	20230613	-35.54	1111	20231027	13.14	1777	-29.26	20240109	1130	11.24	20240227	1950	-35.54	20230613	1111	13.14	20231027	2.71	N	090150	500	209 억		651583	N	N	0	N	00	N
155	20240402	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1258	20	2	1.62	307267768	248739	45.84	1240	1264	1219	1609	867	1238	1235.30	1.56	0	4694	1307	1272	1245	1210	1183	1259	1197	209	371	500	860	1	1	41875293	527	-1.48	1.16	12	0.59	-848.00	1087.00	1950	20230613	-35.49	1111	20231027	13.23	1777	-29.21	20240109	1130	11.33	20240227	1950	-35.49	20230613	1111	13.23	20231027	2.71	N	090150	500	209 억		651583	N	N	0	N	00	N
156	20240402	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	1	2	0.08	224364204	182166	33.57	1240	1261	1219	1609	867	1238	1231.65	1.56	0	-178	1307	1272	1245	1210	1183	1259	1197	209	371	500	860	1	1	41875293	519	-1.46	1.14	12	0.44	-848.00	1087.00	1950	20230613	-36.46	1111	20231027	11.52	1777	-30.28	20240109	1130	9.65	20240227	1950	-36.46	20230613	1111	11.52	20231027	2.71	N	090150	500	209 억		651583	N	N	0	N	00	N
157	20240402	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	9	2	0.73	212563030	172658	31.82	1240	1261	1219	1609	867	1238	1231.12	1.56	0	-1199	1307	1272	1245	1210	1183	1259	1197	209	371	500	860	1	1	41875293	522	-1.47	1.15	12	0.41	-848.00	1087.00	1950	20230613	-36.05	1111	20231027	12.24	1777	-29.83	20240109	1130	10.35	20240227	1950	-36.05	20230613	1111	12.24	20231027	2.71	N	090150	500	209 억		651583	N	N	0	N	00	N
158	20240402	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	18	2	1.45	195950117	159335	29.37	1240	1261	1219	1609	867	1238	1229.80	1.56	0	3072	1307	1272	1245	1210	1183	1259	1197	209	371	500	860	1	1	41875293	526	-1.48	1.16	12	0.38	-848.00	1087.00	1950	20230613	-35.59	1111	20231027	13.05	1777	-29.32	20240109	1130	11.15	20240227	1950	-35.59	20230613	1111	13.05	20231027	2.71	N	090150	500	209 억		651583	N	N	0	N	00	N
159	20240402	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-9	5	-0.73	135237821	110501	20.37	1240	1240	1219	1609	867	1238	1223.86	1.56	0	-3902	1307	1272	1245	1210	1183	1259	1197	209	371	500	860	1	1	41875293	515	-1.45	1.13	12	0.26	-848.00	1087.00	1950	20230613	-36.97	1111	20231027	10.62	1777	-30.84	20240109	1130	8.76	20240227	1950	-36.97	20230613	1111	10.62	20231027	2.71	N	090150	500	209 억		651583	N	N	0	N	00	N
160	20240402	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	-15	5	-1.21	89139028	72754	13.41	1240	1240	1220	1609	867	1238	1225.21	1.56	0	-14113	1307	1272	1245	1210	1183	1259	1197	209	371	500	860	1	1	41875293	512	-1.44	1.13	12	0.17	-848.00	1087.00	1950	20230613	-37.28	1111	20231027	10.08	1777	-31.18	20240109	1130	8.23	20240227	1950	-37.28	20230613	1111	10.08	20231027	2.71	N	090150	500	209 억		651583	N	N	0	N	00	N
161	20240402	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	1	2	0.08	9770196	7886	1.45	1240	1240	1233	1609	867	1238	1238.93	1.56	0	-1870	1307	1272	1245	1210	1183	1259	1197	209	371	500	860	1	1	41875293	519	-1.46	1.14	12	0.02	-848.00	1087.00	1950	20230613	-36.46	1111	20231027	11.52	1777	-30.28	20240109	1130	9.65	20240227	1950	-36.46	20230613	1111	11.52	20231027	2.71	N	090150	500	209 억		651583	N	N	0	N	00	N
162	20240401	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	-25	5	-1.98	670425663	541472	88.74	1280	1280	1218	1641	885	1263	1238.15	1.75	0	-81088	1304	1283	1264	1243	1224	1294	1254	209	378	500	880	1	1	41875293	518	-1.46	1.14	12	1.29	-848.00	1087.00	1950	20230613	-36.51	1111	20231027	11.43	1777	-30.33	20240109	1130	9.56	20240227	1950	-36.51	20230613	1111	11.43	20231027	2.97	N	090150	500	209 억		732686	N	N	0	N	00	N
163	20240401	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1245	-18	5	-1.43	634427730	512438	83.98	1280	1280	1218	1641	885	1263	1238.06	1.75	0	-66224	1304	1283	1264	1243	1224	1294	1254	209	378	500	880	1	1	41875293	521	-1.47	1.15	12	1.22	-848.00	1087.00	1950	20230613	-36.15	1111	20231027	12.06	1777	-29.94	20240109	1130	10.18	20240227	1950	-36.15	20230613	1111	12.06	20231027	2.97	N	090150	500	209 억		732686	N	N	0	N	00	N
164	20240401	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	-29	5	-2.30	463962731	373531	61.22	1280	1280	1224	1641	885	1263	1242.10	1.75	0	-59840	1304	1283	1264	1243	1224	1294	1254	209	378	500	880	1	1	41875293	517	-1.46	1.14	12	0.89	-848.00	1087.00	1950	20230613	-36.72	1111	20231027	11.07	1777	-30.56	20240109	1130	9.20	20240227	1950	-36.72	20230613	1111	11.07	20231027	2.97	N	090150	500	209 억		732686	N	N	0	N	00	N
165	20240401	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	-10	5	-0.79	342098141	274583	45.00	1280	1280	1228	1641	885	1263	1245.88	1.75	0	-52746	1304	1283	1264	1243	1224	1294	1254	209	378	500	880	1	1	41875293	525	-1.48	1.15	12	0.66	-848.00	1087.00	1950	20230613	-35.74	1111	20231027	12.78	1777	-29.49	20240109	1130	10.88	20240227	1950	-35.74	20230613	1111	12.78	20231027	2.97	N	090150	500	209 억		732686	N	N	0	N	00	N
166	20240401	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-23	5	-1.82	307567726	246683	40.43	1280	1280	1228	1641	885	1263	1246.81	1.75	0	-50533	1304	1283	1264	1243	1224	1294	1254	209	378	500	880	1	1	41875293	519	-1.46	1.14	12	0.59	-848.00	1087.00	1950	20230613	-36.41	1111	20231027	11.61	1777	-30.22	20240109	1130	9.73	20240227	1950	-36.41	20230613	1111	11.61	20231027	2.97	N	090150	500	209 억		732686	N	N	0	N	00	N
167	20240401	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-19	5	-1.50	200706220	160179	26.25	1280	1280	1237	1641	885	1263	1253.01	1.75	0	-19606	1304	1283	1264	1243	1224	1294	1254	209	378	500	880	1	1	41875293	521	-1.47	1.14	12	0.38	-848.00	1087.00	1950	20230613	-36.21	1111	20231027	11.97	1777	-29.99	20240109	1130	10.09	20240227	1950	-36.21	20230613	1111	11.97	20231027	2.97	N	090150	500	209 억		732686	N	N	0	N	00	N
168	20240401	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	-3	5	-0.24	95710633	76089	12.47	1280	1280	1250	1641	885	1263	1257.88	1.75	0	-6286	1304	1283	1264	1243	1224	1294	1254	209	378	500	880	1	1	41875293	528	-1.49	1.16	12	0.18	-848.00	1087.00	1950	20230613	-35.38	1111	20231027	13.41	1777	-29.09	20240109	1130	11.50	20240227	1950	-35.38	20230613	1111	13.41	20231027	2.97	N	090150	500	209 억		732686	N	N	0	N	00	N
169	20240401	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1268	5	2	0.40	26241953	20668	3.39	1280	1280	1258	1641	885	1263	1269.69	1.75	0	-6855	1304	1283	1264	1243	1224	1294	1254	209	378	500	880	1	1	41875293	531	-1.50	1.17	12	0.05	-848.00	1087.00	1950	20230613	-34.97	1111	20231027	14.13	1777	-28.64	20240109	1130	12.21	20240227	1950	-34.97	20230613	1111	14.13	20231027	2.97	N	090150	500	209 억		732686	N	N	0	N	00	N