KissMeData/101930/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	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-100	5	-0.76	200382460	15451	78.57	13010	13160	12810	17160	9240	13200	12967.79	0.62	0	-2928	13720	13460	13230	12970	12740	13345	12855	47	3960	500	8970	10	1	9067273	1188	49.06	0.71	12	0.17	267.00	18396.00	13700	20240426	-4.38	7600	20230818	72.37	13700	-4.38	20240426	10300	27.18	20240131	13700	-4.38	20240426	7600	72.37	20230818	0.02	N	101930	500	46 억		55906	N	N	0	N	00	N
3	20240430	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-200	5	-1.52	190886640	14725	74.88	13010	13160	12810	17160	9240	13200	12963.44	0.62	0	-2789	13720	13460	13230	12970	12740	13345	12855	47	3960	500	8970	10	1	9067273	1179	48.69	0.71	12	0.16	267.00	18396.00	13700	20240426	-5.11	7600	20230818	71.05	13700	-5.11	20240426	10300	26.21	20240131	13700	-5.11	20240426	7600	71.05	20230818	0.02	N	101930	500	46 억		55906	N	N	0	N	00	N
4	20240430	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	-220	5	-1.67	167768580	12946	65.83	13010	13160	12810	17160	9240	13200	12959.11	0.62	0	-2583	13720	13460	13230	12970	12740	13345	12855	47	3960	500	8970	10	1	9067273	1177	48.61	0.71	12	0.14	267.00	18396.00	13700	20240426	-5.26	7600	20230818	70.79	13700	-5.26	20240426	10300	26.02	20240131	13700	-5.26	20240426	7600	70.79	20230818	0.02	N	101930	500	46 억		55906	N	N	0	N	00	N
5	20240430	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12990	-210	5	-1.59	150411990	11610	59.04	13010	13160	12810	17160	9240	13200	12955.38	0.62	0	-2653	13720	13460	13230	12970	12740	13345	12855	47	3960	500	8970	10	1	9067273	1178	48.65	0.71	12	0.13	267.00	18396.00	13700	20240426	-5.18	7600	20230818	70.92	13700	-5.18	20240426	10300	26.12	20240131	13700	-5.18	20240426	7600	70.92	20230818	0.02	N	101930	500	46 억		55906	N	N	0	N	00	N
6	20240430	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	-270	5	-2.05	135069360	10424	53.01	13010	13160	12810	17160	9240	13200	12957.54	0.62	0	-2251	13720	13460	13230	12970	12740	13345	12855	47	3960	500	8970	10	1	9067273	1172	48.43	0.70	12	0.11	267.00	18396.00	13700	20240426	-5.62	7600	20230818	70.13	13700	-5.62	20240426	10300	25.53	20240131	13700	-5.62	20240426	7600	70.13	20230818	0.02	N	101930	500	46 억		55906	N	N	0	N	00	N
7	20240430	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	-280	5	-2.12	114242540	8814	44.82	13010	13160	12810	17160	9240	13200	12961.49	0.62	0	-1821	13720	13460	13230	12970	12740	13345	12855	47	3960	500	8970	10	1	9067273	1171	48.39	0.70	12	0.10	267.00	18396.00	13700	20240426	-5.69	7600	20230818	70.00	13700	-5.69	20240426	10300	25.44	20240131	13700	-5.69	20240426	7600	70.00	20230818	0.02	N	101930	500	46 억		55906	N	N	0	N	00	N
8	20240430	100813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	-250	5	-1.89	98411640	7589	38.59	13010	13160	12810	17160	9240	13200	12967.67	0.62	0	-1819	13720	13460	13230	12970	12740	13345	12855	47	3960	500	8970	10	1	9067273	1174	48.50	0.70	12	0.08	267.00	18396.00	13700	20240426	-5.47	7600	20230818	70.39	13700	-5.47	20240426	10300	25.73	20240131	13700	-5.47	20240426	7600	70.39	20230818	0.02	N	101930	500	46 억		55906	N	N	0	N	00	N
9	20240430	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	-160	5	-1.21	21156700	1622	8.25	13010	13160	13000	17160	9240	13200	13043.59	0.62	0	-185	13720	13460	13230	12970	12740	13345	12855	47	3960	500	8970	10	1	9067273	1182	48.84	0.71	12	0.02	267.00	18396.00	13700	20240426	-4.82	7600	20230818	71.58	13700	-4.82	20240426	10300	26.60	20240131	13700	-4.82	20240426	7600	71.58	20230818	0.02	N	101930	500	46 억		55906	N	N	0	N	00	N
10	20240429	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	-180	5	-1.35	258465550	19645	49.70	13410	13490	13000	17390	9370	13380	13156.81	0.66	0	-4191	14026	13702	13376	13052	12726	13865	13215	47	4010	500	9090	10	1	9067273	1197	49.44	0.72	12	0.22	267.00	18396.00	13700	20240426	-3.65	7600	20230818	73.68	13700	-3.65	20240426	10300	28.16	20240131	13700	-3.65	20240426	7600	73.68	20230818	0.02	N	101930	500	46 억		60225	N	N	0	N	00	N
11	20240429	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-310	5	-2.32	250854310	19067	48.24	13410	13490	13000	17390	9370	13380	13156.46	0.66	0	-3981	14026	13702	13376	13052	12726	13865	13215	47	4010	500	9090	10	1	9067273	1185	48.95	0.71	12	0.21	267.00	18396.00	13700	20240426	-4.60	7600	20230818	71.97	13700	-4.60	20240426	10300	26.89	20240131	13700	-4.60	20240426	7600	71.97	20230818	0.02	N	101930	500	46 억		60225	N	N	0	N	00	N
12	20240429	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-280	5	-2.09	214238180	16265	41.15	13410	13490	13000	17390	9370	13380	13171.73	0.66	0	-2458	14026	13702	13376	13052	12726	13865	13215	47	4010	500	9090	10	1	9067273	1188	49.06	0.71	12	0.18	267.00	18396.00	13700	20240426	-4.38	7600	20230818	72.37	13700	-4.38	20240426	10300	27.18	20240131	13700	-4.38	20240426	7600	72.37	20230818	0.02	N	101930	500	46 억		60225	N	N	0	N	00	N
13	20240429	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-280	5	-2.09	194942580	14794	37.43	13410	13490	13000	17390	9370	13380	13177.14	0.66	0	-2429	14026	13702	13376	13052	12726	13865	13215	47	4010	500	9090	10	1	9067273	1188	49.06	0.71	12	0.16	267.00	18396.00	13700	20240426	-4.38	7600	20230818	72.37	13700	-4.38	20240426	10300	27.18	20240131	13700	-4.38	20240426	7600	72.37	20230818	0.02	N	101930	500	46 억		60225	N	N	0	N	00	N
14	20240429	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13120	-260	5	-1.94	193854670	14711	37.22	13410	13490	13000	17390	9370	13380	13177.53	0.66	0	-2437	14026	13702	13376	13052	12726	13865	13215	47	4010	500	9090	10	1	9067273	1190	49.14	0.71	12	0.16	267.00	18396.00	13700	20240426	-4.23	7600	20230818	72.63	13700	-4.23	20240426	10300	27.38	20240131	13700	-4.23	20240426	7600	72.63	20230818	0.02	N	101930	500	46 억		60225	N	N	0	N	00	N
15	20240429	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-300	5	-2.24	183107100	13890	35.14	13410	13490	13000	17390	9370	13380	13182.66	0.66	0	-2522	14026	13702	13376	13052	12726	13865	13215	47	4010	500	9090	10	1	9067273	1186	48.99	0.71	12	0.15	267.00	18396.00	13700	20240426	-4.53	7600	20230818	72.11	13700	-4.53	20240426	10300	26.99	20240131	13700	-4.53	20240426	7600	72.11	20230818	0.02	N	101930	500	46 억		60225	N	N	0	N	00	N
16	20240429	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	-290	5	-2.17	139477830	10570	26.74	13410	13490	13000	17390	9370	13380	13195.63	0.66	0	-2292	14026	13702	13376	13052	12726	13865	13215	47	4010	500	9090	10	1	9067273	1187	49.03	0.71	12	0.12	267.00	18396.00	13700	20240426	-4.45	7600	20230818	72.24	13700	-4.45	20240426	10300	27.09	20240131	13700	-4.45	20240426	7600	72.24	20230818	0.02	N	101930	500	46 억		60225	N	N	0	N	00	N
17	20240429	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	-180	5	-1.35	48892920	3652	9.24	13410	13490	13200	17390	9370	13380	13387.98	0.66	0	-2237	14026	13702	13376	13052	12726	13865	13215	47	4010	500	9090	10	1	9067273	1197	49.44	0.72	12	0.04	267.00	18396.00	13700	20240426	-3.65	7600	20230818	73.68	13700	-3.65	20240426	10300	28.16	20240131	13700	-3.65	20240426	7600	73.68	20230818	0.02	N	101930	500	46 억		60225	N	N	0	N	00	N
18	20240426	160807	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13380	110	2	0.83	517355570	38746	93.58	13200	13700	13050	17250	9290	13270	13352.48	0.65	0	1883	13643	13456	13213	13026	12783	13550	13120	47	3980	500	9020	10	1	9067273	1213	50.11	0.73	12	0.43	267.00	18396.00	13700	20240426	-2.34	7600	20230818	76.05	13700	-2.34	20240426	10300	29.90	20240131	13700	-2.34	20240426	7600	76.05	20230818	0.02	N	101930	500	46 억		58831	N	N	0	N	00	N
19	20240426	150809	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13370	100	2	0.75	503907320	37738	91.15	13200	13700	13050	17250	9290	13270	13352.78	0.65	0	2082	13643	13456	13213	13026	12783	13550	13120	47	3980	500	9020	10	1	9067273	1212	50.07	0.73	12	0.42	267.00	18396.00	13700	20240426	-2.41	7600	20230818	75.92	13700	-2.41	20240426	10300	29.81	20240131	13700	-2.41	20240426	7600	75.92	20230818	0.02	N	101930	500	46 억		58831	N	N	0	N	00	N
20	20240426	140806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13280	10	2	0.08	408598930	30638	74.00	13200	13700	13050	17250	9290	13270	13336.34	0.65	0	3552	13643	13456	13213	13026	12783	13550	13120	47	3980	500	9020	10	1	9067273	1204	49.74	0.72	12	0.34	267.00	18396.00	13700	20240426	-3.07	7600	20230818	74.74	13700	-3.07	20240426	10300	28.93	20240131	13700	-3.07	20240426	7600	74.74	20230818	0.02	N	101930	500	46 억		58831	N	N	0	N	00	N
21	20240426	130808	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13240	-30	5	-0.23	404263960	30311	73.21	13200	13700	13050	17250	9290	13270	13337.20	0.65	0	3441	13643	13456	13213	13026	12783	13550	13120	47	3980	500	9020	10	1	9067273	1201	49.59	0.72	12	0.33	267.00	18396.00	13700	20240426	-3.36	7600	20230818	74.21	13700	-3.36	20240426	10300	28.54	20240131	13700	-3.36	20240426	7600	74.21	20230818	0.02	N	101930	500	46 억		58831	N	N	0	N	00	N
22	20240426	120806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13300	30	2	0.23	362143320	27135	65.54	13200	13700	13050	17250	9290	13270	13345.99	0.65	0	3465	13643	13456	13213	13026	12783	13550	13120	47	3980	500	9020	10	1	9067273	1206	49.81	0.72	12	0.30	267.00	18396.00	13700	20240426	-2.92	7600	20230818	75.00	13700	-2.92	20240426	10300	29.13	20240131	13700	-2.92	20240426	7600	75.00	20230818	0.02	N	101930	500	46 억		58831	N	N	0	N	00	N
23	20240426	110806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13420	150	2	1.13	307415760	23029	55.62	13200	13700	13050	17250	9290	13270	13349.07	0.65	0	3076	13643	13456	13213	13026	12783	13550	13120	47	3980	500	9020	10	1	9067273	1217	50.26	0.73	12	0.25	267.00	18396.00	13700	20240426	-2.04	7600	20230818	76.58	13700	-2.04	20240426	10300	30.29	20240131	13700	-2.04	20240426	7600	76.58	20230818	0.02	N	101930	500	46 억		58831	N	N	0	N	00	N
24	20240426	100805	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13520	250	2	1.88	266917610	20013	48.34	13200	13700	13050	17250	9290	13270	13337.21	0.65	0	3077	13643	13456	13213	13026	12783	13550	13120	47	3980	500	9020	10	1	9067273	1226	50.64	0.73	12	0.22	267.00	18396.00	13700	20240426	-1.31	7600	20230818	77.89	13700	-1.31	20240426	10300	31.26	20240131	13700	-1.31	20240426	7600	77.89	20230818	0.02	N	101930	500	46 억		58831	N	N	0	N	00	N
25	20240426	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	-160	5	-1.21	36334650	2776	6.70	13200	13250	13050	17250	9290	13270	13088.85	0.65	0	1511	13643	13456	13213	13026	12783	13550	13120	47	3980	500	9020	10	1	9067273	1189	49.10	0.71	12	0.03	267.00	18396.00	13400	20240425	-2.16	7600	20230818	72.50	13400	-2.16	20240425	10300	27.28	20240131	13400	-2.16	20240425	7600	72.50	20230818	0.02	N	101930	500	46 억		58831	N	N	0	N	00	N
26	20240425	160801	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13270	190	2	1.45	540235400	40855	36.62	13210	13400	12970	17000	9160	13080	13222.85	0.73	0	-7109	13553	13316	12853	12616	12153	13435	12735	47	3920	500	8890	10	1	9067273	1203	49.70	0.72	12	0.45	267.00	18396.00	13400	20240425	-0.97	7600	20230818	74.61	13400	-0.97	20240425	10300	28.83	20240131	13400	-0.97	20240425	7600	74.61	20230818	0.02	N	101930	500	46 억		66402	N	N	0	N	00	N
27	20240425	150807	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13210	130	2	0.99	509378260	38526	34.53	13210	13400	12970	17000	9160	13080	13221.68	0.73	0	-5772	13553	13316	12853	12616	12153	13435	12735	47	3920	500	8890	10	1	9067273	1198	49.48	0.72	12	0.42	267.00	18396.00	13400	20240425	-1.42	7600	20230818	73.82	13400	-1.42	20240425	10300	28.25	20240131	13400	-1.42	20240425	7600	73.82	20230818	0.02	N	101930	500	46 억		66402	N	N	0	N	00	N
28	20240425	140803	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13140	60	2	0.46	477984820	36140	32.39	13210	13400	12970	17000	9160	13080	13225.92	0.73	0	-5619	13553	13316	12853	12616	12153	13435	12735	47	3920	500	8890	10	1	9067273	1191	49.21	0.71	12	0.40	267.00	18396.00	13400	20240425	-1.94	7600	20230818	72.89	13400	-1.94	20240425	10300	27.57	20240131	13400	-1.94	20240425	7600	72.89	20230818	0.02	N	101930	500	46 억		66402	N	N	0	N	00	N
29	20240425	130805	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13130	50	2	0.38	474153570	35849	32.13	13210	13400	12970	17000	9160	13080	13226.41	0.73	0	-5695	13553	13316	12853	12616	12153	13435	12735	47	3920	500	8890	10	1	9067273	1191	49.18	0.71	12	0.40	267.00	18396.00	13400	20240425	-2.01	7600	20230818	72.76	13400	-2.01	20240425	10300	27.48	20240131	13400	-2.01	20240425	7600	72.76	20230818	0.02	N	101930	500	46 억		66402	N	N	0	N	00	N
30	20240425	120801	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13200	120	2	0.92	462841040	34989	31.36	13210	13400	12970	17000	9160	13080	13228.19	0.73	0	-5098	13553	13316	12853	12616	12153	13435	12735	47	3920	500	8890	10	1	9067273	1197	49.44	0.72	12	0.39	267.00	18396.00	13400	20240425	-1.49	7600	20230818	73.68	13400	-1.49	20240425	10300	28.16	20240131	13400	-1.49	20240425	7600	73.68	20230818	0.02	N	101930	500	46 억		66402	N	N	0	N	00	N
31	20240425	110803	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13190	110	2	0.84	418218720	31581	28.31	13210	13400	13080	17000	9160	13080	13242.73	0.73	0	-4900	13553	13316	12853	12616	12153	13435	12735	47	3920	500	8890	10	1	9067273	1196	49.40	0.72	12	0.35	267.00	18396.00	13400	20240425	-1.57	7600	20230818	73.55	13400	-1.57	20240425	10300	28.06	20240131	13400	-1.57	20240425	7600	73.55	20230818	0.02	N	101930	500	46 억		66402	N	N	0	N	00	N
32	20240425	100803	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13390	310	2	2.37	304438190	23009	20.62	13210	13400	13080	17000	9160	13080	13231.27	0.73	0	-715	13553	13316	12853	12616	12153	13435	12735	47	3920	500	8890	10	1	9067273	1214	50.15	0.73	12	0.25	267.00	18396.00	13400	20240425	-0.07	7600	20230818	76.18	13400	-0.07	20240425	10300	30.00	20240131	13400	-0.07	20240425	7600	76.18	20230818	0.02	N	101930	500	46 억		66402	N	N	0	N	00	N
33	20240425	090806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13150	70	2	0.54	44773090	3411	3.06	13210	13210	13080	17000	9160	13080	13126.09	0.73	0	-2140	13553	13316	12853	12616	12153	13435	12735	47	3920	500	8890	10	1	9067273	1192	49.25	0.71	12	0.04	267.00	18396.00	13210	20240425	-0.45	7600	20230818	73.03	13210	-0.45	20240425	10300	27.67	20240131	13210	-0.45	20240425	7600	73.03	20230818	0.02	N	101930	500	46 억		66402	N	N	0	N	00	N
34	20240424	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	850	2	6.95	1428195800	111205	655.81	12680	13090	12390	15890	8570	12230	12842.89	0.53	0	17821	12643	12436	12223	12016	11803	12540	12120	47	3660	500	8310	10	1	9067273	1186	48.99	0.71	12	1.23	267.00	18396.00	13130	20230712	-0.38	7600	20230818	72.11	13090	-0.08	20240424	10300	26.99	20240131	13130	-0.38	20230712	7600	72.11	20230818	0.02	N	101930	500	46 억		48366	N	N	0	N	00	N
35	20240424	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	630	2	5.15	1392264860	108446	639.54	12680	13090	12390	15890	8570	12230	12838.32	0.53	0	17015	12643	12436	12223	12016	11803	12540	12120	47	3660	500	8310	10	1	9067273	1166	48.16	0.70	12	1.20	267.00	18396.00	13130	20230712	-2.06	7600	20230818	69.21	13090	-1.76	20240424	10300	24.85	20240131	13130	-2.06	20230712	7600	69.21	20230818	0.02	N	101930	500	46 억		48366	N	N	0	N	00	N
36	20240424	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	830	2	6.79	1345040170	104800	618.03	12680	13090	12390	15890	8570	12230	12834.35	0.53	0	16893	12643	12436	12223	12016	11803	12540	12120	47	3660	500	8310	10	1	9067273	1184	48.91	0.71	12	1.16	267.00	18396.00	13130	20230712	-0.53	7600	20230818	71.84	13090	-0.23	20240424	10300	26.80	20240131	13130	-0.53	20230712	7600	71.84	20230818	0.02	N	101930	500	46 억		48366	N	N	0	N	00	N
37	20240424	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13030	800	2	6.54	1256340220	98004	577.96	12680	13090	12390	15890	8570	12230	12819.27	0.53	0	16358	12643	12436	12223	12016	11803	12540	12120	47	3660	500	8310	10	1	9067273	1181	48.80	0.71	12	1.08	267.00	18396.00	13130	20230712	-0.76	7600	20230818	71.45	13090	-0.46	20240424	10300	26.50	20240131	13130	-0.76	20230712	7600	71.45	20230818	0.02	N	101930	500	46 억		48366	N	N	0	N	00	N
38	20240424	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12940	710	2	5.81	1100236190	85999	507.16	12680	13090	12390	15890	8570	12230	12793.59	0.53	0	15778	12643	12436	12223	12016	11803	12540	12120	47	3660	500	8310	10	1	9067273	1173	48.46	0.70	12	0.95	267.00	18396.00	13130	20230712	-1.45	7600	20230818	70.26	13090	-1.15	20240424	10300	25.63	20240131	13130	-1.45	20230712	7600	70.26	20230818	0.02	N	101930	500	46 억		48366	N	N	0	N	00	N
39	20240424	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	820	2	6.70	928870340	72765	429.11	12680	13060	12390	15890	8570	12230	12765.35	0.53	0	15527	12643	12436	12223	12016	11803	12540	12120	47	3660	500	8310	10	1	9067273	1183	48.88	0.71	12	0.80	267.00	18396.00	13130	20230712	-0.61	7600	20230818	71.71	13060	-0.08	20240424	10300	26.70	20240131	13130	-0.61	20230712	7600	71.71	20230818	0.02	N	101930	500	46 억		48366	N	N	0	N	00	N
40	20240424	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	570	2	4.66	521873460	41207	243.01	12680	12880	12390	15890	8570	12230	12664.68	0.53	0	6397	12643	12436	12223	12016	11803	12540	12120	47	3660	500	8310	10	1	9067273	1161	47.94	0.70	12	0.45	267.00	18396.00	13130	20230712	-2.51	7600	20230818	68.42	12880	-0.62	20240424	10300	24.27	20240131	13130	-2.51	20230712	7600	68.42	20230818	0.02	N	101930	500	46 억		48366	N	N	0	N	00	N
41	20240424	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12450	220	2	1.80	46689980	3712	21.89	12680	12680	12390	15890	8570	12230	12578.12	0.53	0	-1132	12643	12436	12223	12016	11803	12540	12120	47	3660	500	8310	10	1	9067273	1129	46.63	0.68	12	0.04	267.00	18396.00	13130	20230712	-5.18	7600	20230818	63.82	12740	-2.28	20240318	10300	20.87	20240131	13130	-5.18	20230712	7600	63.82	20230818	0.02	N	101930	500	46 억		48366	N	N	0	N	00	N
42	20240423	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12230	80	2	0.66	207759820	16925	79.93	12120	12430	12010	15790	8510	12150	12275.32	0.48	0	3393	12676	12412	12156	11892	11636	12545	12025	47	3640	500	8260	10	1	9067273	1109	45.81	0.66	12	0.19	267.00	18396.00	13130	20230712	-6.85	7600	20230818	60.92	12740	-4.00	20240318	10300	18.74	20240131	13130	-6.85	20230712	7600	60.92	20230818	0.02	N	101930	500	46 억		43309	N	N	0	N	00	N
43	20240423	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	90	2	0.74	189818130	15443	72.93	12120	12430	12010	15790	8510	12150	12291.53	0.48	0	3311	12676	12412	12156	11892	11636	12545	12025	47	3640	500	8260	10	1	9067273	1110	45.84	0.67	12	0.17	267.00	18396.00	13130	20230712	-6.78	7600	20230818	61.05	12740	-3.92	20240318	10300	18.83	20240131	13130	-6.78	20230712	7600	61.05	20230818	0.02	N	101930	500	46 억		43309	N	N	0	N	00	N
44	20240423	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	70	2	0.58	184631700	15018	70.93	12120	12430	12010	15790	8510	12150	12294.03	0.48	0	3082	12676	12412	12156	11892	11636	12545	12025	47	3640	500	8260	10	1	9067273	1108	45.77	0.66	12	0.17	267.00	18396.00	13130	20230712	-6.93	7600	20230818	60.79	12740	-4.08	20240318	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.02	N	101930	500	46 억		43309	N	N	0	N	00	N
45	20240423	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	200	2	1.65	151699440	12338	58.27	12120	12430	12010	15790	8510	12150	12295.30	0.48	0	2702	12676	12412	12156	11892	11636	12545	12025	47	3640	500	8260	10	1	9067273	1120	46.25	0.67	12	0.14	267.00	18396.00	13130	20230712	-5.94	7600	20230818	62.50	12740	-3.06	20240318	10300	19.90	20240131	13130	-5.94	20230712	7600	62.50	20230818	0.02	N	101930	500	46 억		43309	N	N	0	N	00	N
46	20240423	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	140	2	1.15	63340450	5186	24.49	12120	12360	12010	15790	8510	12150	12213.74	0.48	0	1346	12676	12412	12156	11892	11636	12545	12025	47	3640	500	8260	10	1	9067273	1114	46.03	0.67	12	0.06	267.00	18396.00	13130	20230712	-6.40	7600	20230818	61.71	12740	-3.53	20240318	10300	19.32	20240131	13130	-6.40	20230712	7600	61.71	20230818	0.02	N	101930	500	46 억		43309	N	N	0	N	00	N
47	20240423	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	110	2	0.91	48547260	3978	18.79	12120	12360	12010	15790	8510	12150	12203.94	0.48	0	1227	12676	12412	12156	11892	11636	12545	12025	47	3640	500	8260	10	1	9067273	1112	45.92	0.67	12	0.04	267.00	18396.00	13130	20230712	-6.63	7600	20230818	61.32	12740	-3.77	20240318	10300	19.03	20240131	13130	-6.63	20230712	7600	61.32	20230818	0.02	N	101930	500	46 억		43309	N	N	0	N	00	N
48	20240423	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	140	2	1.15	34649150	2846	13.44	12120	12360	12010	15790	8510	12150	12174.68	0.48	0	1353	12676	12412	12156	11892	11636	12545	12025	47	3640	500	8260	10	1	9067273	1114	46.03	0.67	12	0.03	267.00	18396.00	13130	20230712	-6.40	7600	20230818	61.71	12740	-3.53	20240318	10300	19.32	20240131	13130	-6.40	20230712	7600	61.71	20230818	0.02	N	101930	500	46 억		43309	N	N	0	N	00	N
49	20240423	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	60	2	0.49	1229090	102	0.48	12120	12210	12010	15790	8510	12150	12049.90	0.48	0	-20	12676	12412	12156	11892	11636	12545	12025	47	3640	500	8260	10	1	9067273	1107	45.73	0.66	12	0.00	267.00	18396.00	13130	20230712	-7.01	7600	20230818	60.66	12740	-4.16	20240318	10300	18.54	20240131	13130	-7.01	20230712	7600	60.66	20230818	0.02	N	101930	500	46 억		43309	N	N	0	N	00	N
50	20240422	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	30	2	0.25	259266500	21174	204.09	12140	12420	11900	15750	8490	12120	12244.57	0.42	0	5468	12413	12266	12153	12006	11893	12210	11950	47	3630	500	8240	10	1	9067273	1102	45.51	0.66	12	0.23	267.00	18396.00	13130	20230712	-7.46	7600	20230818	59.87	12740	-4.63	20240318	10300	17.96	20240131	13130	-7.46	20230712	7600	59.87	20230818	0.02	N	101930	500	46 억		37873	N	N	0	N	00	N
51	20240422	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	80	2	0.66	250680100	20468	197.28	12140	12420	11900	15750	8490	12120	12247.42	0.42	0	5553	12413	12266	12153	12006	11893	12210	11950	47	3630	500	8240	10	1	9067273	1106	45.69	0.66	12	0.23	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.02	N	101930	500	46 억		37873	N	N	0	N	00	N
52	20240422	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	-80	5	-0.66	238009260	19424	187.22	12140	12420	11900	15750	8490	12120	12253.36	0.42	0	5034	12413	12266	12153	12006	11893	12210	11950	47	3630	500	8240	10	1	9067273	1092	45.09	0.65	12	0.21	267.00	18396.00	13130	20230712	-8.30	7600	20230818	58.42	12740	-5.49	20240318	10300	16.89	20240131	13130	-8.30	20230712	7600	58.42	20230818	0.02	N	101930	500	46 억		37873	N	N	0	N	00	N
53	20240422	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12110	-10	5	-0.08	220977030	18004	173.53	12140	12420	12110	15750	8490	12120	12273.77	0.42	0	4446	12413	12266	12153	12006	11893	12210	11950	47	3630	500	8240	10	1	9067273	1098	45.36	0.66	12	0.20	267.00	18396.00	13130	20230712	-7.77	7600	20230818	59.34	12740	-4.95	20240318	10300	17.57	20240131	13130	-7.77	20230712	7600	59.34	20230818	0.02	N	101930	500	46 억		37873	N	N	0	N	00	N
54	20240422	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12310	190	2	1.57	188610860	15349	147.94	12140	12420	12140	15750	8490	12120	12288.15	0.42	0	4083	12413	12266	12153	12006	11893	12210	11950	47	3630	500	8240	10	1	9067273	1116	46.10	0.67	12	0.17	267.00	18396.00	13130	20230712	-6.25	7600	20230818	61.97	12740	-3.38	20240318	10300	19.51	20240131	13130	-6.25	20230712	7600	61.97	20230818	0.02	N	101930	500	46 억		37873	N	N	0	N	00	N
55	20240422	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	220	2	1.82	171401960	13959	134.54	12140	12350	12140	15750	8490	12120	12278.96	0.42	0	3626	12413	12266	12153	12006	11893	12210	11950	47	3630	500	8240	10	1	9067273	1119	46.22	0.67	12	0.15	267.00	18396.00	13130	20230712	-6.02	7600	20230818	62.37	12740	-3.14	20240318	10300	19.81	20240131	13130	-6.02	20230712	7600	62.37	20230818	0.02	N	101930	500	46 억		37873	N	N	0	N	00	N
56	20240422	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	140	2	1.16	48944180	3997	38.53	12140	12340	12140	15750	8490	12120	12245.23	0.42	0	1761	12413	12266	12153	12006	11893	12210	11950	47	3630	500	8240	10	1	9067273	1112	45.92	0.67	12	0.04	267.00	18396.00	13130	20230712	-6.63	7600	20230818	61.32	12740	-3.77	20240318	10300	19.03	20240131	13130	-6.63	20230712	7600	61.32	20230818	0.02	N	101930	500	46 억		37873	N	N	0	N	00	N
57	20240422	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	50	2	0.41	3001220	247	2.38	12140	12170	12140	15750	8490	12120	12150.69	0.42	0	-23	12413	12266	12153	12006	11893	12210	11950	47	3630	500	8240	10	1	9067273	1103	45.58	0.66	12	0.00	267.00	18396.00	13130	20230712	-7.31	7600	20230818	60.13	12740	-4.47	20240318	10300	18.16	20240131	13130	-7.31	20230712	7600	60.13	20230818	0.02	N	101930	500	46 억		37873	N	N	0	N	00	N
58	20240419	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-180	5	-1.46	125969950	10370	70.06	12270	12300	12040	15990	8610	12300	12147.54	0.42	0	-223	12646	12472	12176	12002	11706	12560	12090	47	3690	500	8360	10	1	9067273	1099	45.39	0.66	12	0.11	267.00	18396.00	13130	20230712	-7.69	7600	20230818	59.47	12740	-4.87	20240318	10300	17.67	20240131	13130	-7.69	20230712	7600	59.47	20230818	0.03	N	101930	500	46 억		38059	N	N	0	N	00	N
59	20240419	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-180	5	-1.46	78473670	6451	43.58	12270	12300	12040	15990	8610	12300	12164.57	0.42	0	-958	12646	12472	12176	12002	11706	12560	12090	47	3690	500	8360	10	1	9067273	1099	45.39	0.66	12	0.07	267.00	18396.00	13130	20230712	-7.69	7600	20230818	59.47	12740	-4.87	20240318	10300	17.67	20240131	13130	-7.69	20230712	7600	59.47	20230818	0.03	N	101930	500	46 억		38059	N	N	0	N	00	N
60	20240419	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-180	5	-1.46	63133980	5185	35.03	12270	12300	12040	15990	8610	12300	12176.27	0.42	0	-1022	12646	12472	12176	12002	11706	12560	12090	47	3690	500	8360	10	1	9067273	1099	45.39	0.66	12	0.06	267.00	18396.00	13130	20230712	-7.69	7600	20230818	59.47	12740	-4.87	20240318	10300	17.67	20240131	13130	-7.69	20230712	7600	59.47	20230818	0.03	N	101930	500	46 억		38059	N	N	0	N	00	N
61	20240419	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	-220	5	-1.79	50793040	4166	28.15	12270	12300	12040	15990	8610	12300	12192.28	0.42	0	-1143	12646	12472	12176	12002	11706	12560	12090	47	3690	500	8360	10	1	9067273	1095	45.24	0.66	12	0.05	267.00	18396.00	13130	20230712	-8.00	7600	20230818	58.95	12740	-5.18	20240318	10300	17.28	20240131	13130	-8.00	20230712	7600	58.95	20230818	0.03	N	101930	500	46 억		38059	N	N	0	N	00	N
62	20240419	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	-240	5	-1.95	46567240	3816	25.78	12270	12300	12040	15990	8610	12300	12203.16	0.42	0	-1143	12646	12472	12176	12002	11706	12560	12090	47	3690	500	8360	10	1	9067273	1094	45.17	0.66	12	0.04	267.00	18396.00	13130	20230712	-8.15	7600	20230818	58.68	12740	-5.34	20240318	10300	17.09	20240131	13130	-8.15	20230712	7600	58.68	20230818	0.03	N	101930	500	46 억		38059	N	N	0	N	00	N
63	20240419	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	-140	5	-1.14	33299250	2719	18.37	12270	12300	12160	15990	8610	12300	12246.87	0.42	0	-457	12646	12472	12176	12002	11706	12560	12090	47	3690	500	8360	10	1	9067273	1103	45.54	0.66	12	0.03	267.00	18396.00	13130	20230712	-7.39	7600	20230818	60.00	12740	-4.55	20240318	10300	18.06	20240131	13130	-7.39	20230712	7600	60.00	20230818	0.03	N	101930	500	46 억		38059	N	N	0	N	00	N
64	20240419	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	-40	5	-0.33	17943500	1462	9.88	12270	12300	12220	15990	8610	12300	12273.26	0.42	0	40	12646	12472	12176	12002	11706	12560	12090	47	3690	500	8360	10	1	9067273	1112	45.92	0.67	12	0.02	267.00	18396.00	13130	20230712	-6.63	7600	20230818	61.32	12740	-3.77	20240318	10300	19.03	20240131	13130	-6.63	20230712	7600	61.32	20230818	0.03	N	101930	500	46 억		38059	N	N	0	N	00	N
65	20240419	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12230	-70	5	-0.57	3585000	293	1.98	12270	12270	12220	15990	8610	12300	12235.49	0.42	0	-127	12646	12472	12176	12002	11706	12560	12090	47	3690	500	8360	10	1	9067273	1109	45.81	0.66	12	0.00	267.00	18396.00	13130	20230712	-6.85	7600	20230818	60.92	12740	-4.00	20240318	10300	18.74	20240131	13130	-6.85	20230712	7600	60.92	20230818	0.03	N	101930	500	46 억		38059	N	N	0	N	00	N
66	20240418	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	370	2	3.10	179304690	14800	190.13	11930	12350	11880	15500	8360	11930	12115.18	0.38	0	3704	12250	12090	11910	11750	11570	12170	11830	47	3570	500	8110	10	1	9067273	1115	46.07	0.67	12	0.16	267.00	18396.00	13130	20230712	-6.32	7600	20230818	61.84	12740	-3.45	20240318	10300	19.42	20240131	13130	-6.32	20230712	7600	61.84	20230818	0.03	N	101930	500	46 억		34392	N	N	0	N	00	N
67	20240418	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	360	2	3.02	177313790	14638	188.05	11930	12350	11880	15500	8360	11930	12113.25	0.38	0	3666	12250	12090	11910	11750	11570	12170	11830	47	3570	500	8110	10	1	9067273	1114	46.03	0.67	12	0.16	267.00	18396.00	13130	20230712	-6.40	7600	20230818	61.71	12740	-3.53	20240318	10300	19.32	20240131	13130	-6.40	20230712	7600	61.71	20230818	0.03	N	101930	500	46 억		34392	N	N	0	N	00	N
68	20240418	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	320	2	2.68	168727350	13939	179.07	11930	12350	11880	15500	8360	11930	12104.70	0.38	0	3527	12250	12090	11910	11750	11570	12170	11830	47	3570	500	8110	10	1	9067273	1111	45.88	0.67	12	0.15	267.00	18396.00	13130	20230712	-6.70	7600	20230818	61.18	12740	-3.85	20240318	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		34392	N	N	0	N	00	N
69	20240418	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	150	2	1.26	72168520	6013	77.25	11930	12110	11880	15500	8360	11930	12002.08	0.38	0	1683	12250	12090	11910	11750	11570	12170	11830	47	3570	500	8110	10	1	9067273	1095	45.24	0.66	12	0.07	267.00	18396.00	13130	20230712	-8.00	7600	20230818	58.95	12740	-5.18	20240318	10300	17.28	20240131	13130	-8.00	20230712	7600	58.95	20230818	0.03	N	101930	500	46 억		34392	N	N	0	N	00	N
70	20240418	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	150	2	1.26	60782800	5071	65.15	11930	12080	11880	15500	8360	11930	11986.35	0.38	0	1223	12250	12090	11910	11750	11570	12170	11830	47	3570	500	8110	10	1	9067273	1095	45.24	0.66	12	0.06	267.00	18396.00	13130	20230712	-8.00	7600	20230818	58.95	12740	-5.18	20240318	10300	17.28	20240131	13130	-8.00	20230712	7600	58.95	20230818	0.03	N	101930	500	46 억		34392	N	N	0	N	00	N
71	20240418	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	140	2	1.17	49538040	4139	53.17	11930	12080	11880	15500	8360	11930	11968.60	0.38	0	924	12250	12090	11910	11750	11570	12170	11830	47	3570	500	8110	10	1	9067273	1094	45.21	0.66	12	0.05	267.00	18396.00	13130	20230712	-8.07	7600	20230818	58.82	12740	-5.26	20240318	10300	17.18	20240131	13130	-8.07	20230712	7600	58.82	20230818	0.03	N	101930	500	46 억		34392	N	N	0	N	00	N
72	20240418	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	40	2	0.34	14823150	1236	15.88	11930	12080	11930	15500	8360	11930	11992.84	0.38	0	-138	12250	12090	11910	11750	11570	12170	11830	47	3570	500	8110	10	1	9067273	1085	44.83	0.65	12	0.01	267.00	18396.00	13130	20230712	-8.83	7600	20230818	57.50	12740	-6.04	20240318	10300	16.21	20240131	13130	-8.83	20230712	7600	57.50	20230818	0.03	N	101930	500	46 억		34392	N	N	0	N	00	N
73	20240418	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	0	3	0.00	429480	36	0.46	11930	11930	11930	15500	8360	11930	11930.00	0.38	0	0	12250	12090	11910	11750	11570	12170	11830	47	3570	500	8110	10	1	9067273	1082	44.68	0.65	12	0.00	267.00	18396.00	13130	20230712	-9.14	7600	20230818	56.97	12740	-6.36	20240318	10300	15.83	20240131	13130	-9.14	20230712	7600	56.97	20230818	0.03	N	101930	500	46 억		34392	N	N	0	N	00	N
74	20240417	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	10	2	0.08	92231120	7763	46.30	11730	12070	11730	15490	8350	11920	11880.86	0.37	0	468	12246	12082	11936	11772	11626	12010	11700	47	3570	500	8100	10	1	9067273	1082	44.68	0.65	12	0.09	267.00	18396.00	13130	20230712	-9.14	7600	20230818	56.97	12740	-6.36	20240318	10300	15.83	20240131	13130	-9.14	20230712	7600	56.97	20230818	0.03	N	101930	500	46 억		33924	N	N	0	N	00	N
75	20240417	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-20	5	-0.17	82823290	6974	41.60	11730	12070	11730	15490	8350	11920	11876.01	0.37	0	479	12246	12082	11936	11772	11626	12010	11700	47	3570	500	8100	10	1	9067273	1079	44.57	0.65	12	0.08	267.00	18396.00	13130	20230712	-9.37	7600	20230818	56.58	12740	-6.59	20240318	10300	15.53	20240131	13130	-9.37	20230712	7600	56.58	20230818	0.03	N	101930	500	46 억		33924	N	N	0	N	00	N
76	20240417	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	-10	5	-0.08	75890450	6392	38.12	11730	12070	11730	15490	8350	11920	11872.72	0.37	0	481	12246	12082	11936	11772	11626	12010	11700	47	3570	500	8100	10	1	9067273	1080	44.61	0.65	12	0.07	267.00	18396.00	13130	20230712	-9.29	7600	20230818	56.71	12740	-6.51	20240318	10300	15.63	20240131	13130	-9.29	20230712	7600	56.71	20230818	0.03	N	101930	500	46 억		33924	N	N	0	N	00	N
77	20240417	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	-30	5	-0.25	54409450	4581	27.32	11730	12070	11730	15490	8350	11920	11877.20	0.37	0	-19	12246	12082	11936	11772	11626	12010	11700	47	3570	500	8100	10	1	9067273	1078	44.53	0.65	12	0.05	267.00	18396.00	13130	20230712	-9.44	7600	20230818	56.45	12740	-6.67	20240318	10300	15.44	20240131	13130	-9.44	20230712	7600	56.45	20230818	0.03	N	101930	500	46 억		33924	N	N	0	N	00	N
78	20240417	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-20	5	-0.17	28504200	2409	14.37	11730	12070	11730	15490	8350	11920	11832.38	0.37	0	3	12246	12082	11936	11772	11626	12010	11700	47	3570	500	8100	10	1	9067273	1079	44.57	0.65	12	0.03	267.00	18396.00	13130	20230712	-9.37	7600	20230818	56.58	12740	-6.59	20240318	10300	15.53	20240131	13130	-9.37	20230712	7600	56.58	20230818	0.03	N	101930	500	46 억		33924	N	N	0	N	00	N
79	20240417	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-20	5	-0.17	26704760	2258	13.47	11730	12070	11730	15490	8350	11920	11826.73	0.37	0	22	12246	12082	11936	11772	11626	12010	11700	47	3570	500	8100	10	1	9067273	1079	44.57	0.65	12	0.02	267.00	18396.00	13130	20230712	-9.37	7600	20230818	56.58	12740	-6.59	20240318	10300	15.53	20240131	13130	-9.37	20230712	7600	56.58	20230818	0.03	N	101930	500	46 억		33924	N	N	0	N	00	N
80	20240417	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	90	2	0.76	21048420	1782	10.63	11730	12070	11730	15490	8350	11920	11811.68	0.37	0	10	12246	12082	11936	11772	11626	12010	11700	47	3570	500	8100	10	1	9067273	1089	44.98	0.65	12	0.02	267.00	18396.00	13130	20230712	-8.53	7600	20230818	58.03	12740	-5.73	20240318	10300	16.60	20240131	13130	-8.53	20230712	7600	58.03	20230818	0.03	N	101930	500	46 억		33924	N	N	0	N	00	N
81	20240417	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-20	5	-0.17	13340640	1134	6.76	11730	11910	11730	15490	8350	11920	11764.23	0.37	0	63	12246	12082	11936	11772	11626	12010	11700	47	3570	500	8100	10	1	9067273	1079	44.57	0.65	12	0.01	267.00	18396.00	13130	20230712	-9.37	7600	20230818	56.58	12740	-6.59	20240318	10300	15.53	20240131	13130	-9.37	20230712	7600	56.58	20230818	0.03	N	101930	500	46 억		33924	N	N	0	N	00	N
82	20240416	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	-150	5	-1.24	198278610	16701	143.38	12070	12100	11790	15690	8450	12070	11872.26	0.40	0	-2247	12310	12190	11970	11850	11630	12250	11910	47	3620	500	8200	10	1	9067273	1081	44.64	0.65	12	0.18	267.00	18396.00	13130	20230712	-9.22	7600	20230818	56.84	12740	-6.44	20240318	10300	15.73	20240131	13130	-9.22	20230712	7600	56.84	20230818	0.03	N	101930	500	46 억		36171	N	N	0	N	00	N
83	20240416	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11890	-180	5	-1.49	166503920	14033	120.48	12070	12100	11790	15690	8450	12070	11865.17	0.40	0	-1799	12310	12190	11970	11850	11630	12250	11910	47	3620	500	8200	10	1	9067273	1078	44.53	0.65	12	0.15	267.00	18396.00	13130	20230712	-9.44	7600	20230818	56.45	12740	-6.67	20240318	10300	15.44	20240131	13130	-9.44	20230712	7600	56.45	20230818	0.03	N	101930	500	46 억		36171	N	N	0	N	00	N
84	20240416	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11820	-250	5	-2.07	152908140	12882	110.59	12070	12100	11800	15690	8450	12070	11869.91	0.40	0	-2039	12310	12190	11970	11850	11630	12250	11910	47	3620	500	8200	10	1	9067273	1072	44.27	0.64	12	0.14	267.00	18396.00	13130	20230712	-9.98	7600	20230818	55.53	12740	-7.22	20240318	10300	14.76	20240131	13130	-9.98	20230712	7600	55.53	20230818	0.03	N	101930	500	46 억		36171	N	N	0	N	00	N
85	20240416	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	-160	5	-1.33	46821650	3919	33.65	12070	12100	11840	15690	8450	12070	11947.35	0.40	0	-1540	12310	12190	11970	11850	11630	12250	11910	47	3620	500	8200	10	1	9067273	1080	44.61	0.65	12	0.04	267.00	18396.00	13130	20230712	-9.29	7600	20230818	56.71	12740	-6.51	20240318	10300	15.63	20240131	13130	-9.29	20230712	7600	56.71	20230818	0.03	N	101930	500	46 억		36171	N	N	0	N	00	N
86	20240416	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11920	-150	5	-1.24	28603470	2388	20.50	12070	12100	11900	15690	8450	12070	11978.00	0.40	0	-1082	12310	12190	11970	11850	11630	12250	11910	47	3620	500	8200	10	1	9067273	1081	44.64	0.65	12	0.03	267.00	18396.00	13130	20230712	-9.22	7600	20230818	56.84	12740	-6.44	20240318	10300	15.73	20240131	13130	-9.22	20230712	7600	56.84	20230818	0.03	N	101930	500	46 억		36171	N	N	0	N	00	N
87	20240416	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-70	5	-0.58	15688320	1306	11.21	12070	12100	11920	15690	8450	12070	12012.50	0.40	0	-442	12310	12190	11970	11850	11630	12250	11910	47	3620	500	8200	10	1	9067273	1088	44.94	0.65	12	0.01	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		36171	N	N	0	N	00	N
88	20240416	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-70	5	-0.58	10759350	895	7.68	12070	12100	11920	15690	8450	12070	12021.62	0.40	0	-308	12310	12190	11970	11850	11630	12250	11910	47	3620	500	8200	10	1	9067273	1088	44.94	0.65	12	0.01	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		36171	N	N	0	N	00	N
89	20240416	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	0	3	0.00	2921970	242	2.08	12070	12100	12070	15690	8450	12070	12074.26	0.40	0	-22	12310	12190	11970	11850	11630	12250	11910	47	3620	500	8200	10	1	9067273	1094	45.21	0.66	12	0.00	267.00	18396.00	13130	20230712	-8.07	7600	20230818	58.82	12740	-5.26	20240318	10300	17.18	20240131	13130	-8.07	20230712	7600	58.82	20230818	0.03	N	101930	500	46 억		36171	N	N	0	N	00	N
90	20240415	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	70	2	0.58	139918950	11648	105.71	12000	12090	11750	15600	8400	12000	12012.27	0.39	0	1167	12326	12162	12036	11872	11746	12100	11810	47	3600	500	8160	10	1	9067273	1094	45.21	0.66	12	0.13	267.00	18396.00	13130	20230712	-8.07	7600	20230818	58.82	12740	-5.26	20240318	10300	17.18	20240131	13130	-8.07	20230712	7600	58.82	20230818	0.03	N	101930	500	46 억		34977	N	N	0	N	00	N
91	20240415	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	60	2	0.50	125056380	10413	94.50	12000	12090	11750	15600	8400	12000	12009.64	0.39	0	1045	12326	12162	12036	11872	11746	12100	11810	47	3600	500	8160	10	1	9067273	1094	45.17	0.66	12	0.11	267.00	18396.00	13130	20230712	-8.15	7600	20230818	58.68	12740	-5.34	20240318	10300	17.09	20240131	13130	-8.15	20230712	7600	58.68	20230818	0.03	N	101930	500	46 억		34977	N	N	0	N	00	N
92	20240415	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	70	2	0.58	106869500	8900	80.77	12000	12090	11750	15600	8400	12000	12007.81	0.39	0	408	12326	12162	12036	11872	11746	12100	11810	47	3600	500	8160	10	1	9067273	1094	45.21	0.66	12	0.10	267.00	18396.00	13130	20230712	-8.07	7600	20230818	58.82	12740	-5.26	20240318	10300	17.18	20240131	13130	-8.07	20230712	7600	58.82	20230818	0.03	N	101930	500	46 억		34977	N	N	0	N	00	N
93	20240415	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	10	2	0.08	60672820	5064	45.96	12000	12090	11750	15600	8400	12000	11981.20	0.39	0	-139	12326	12162	12036	11872	11746	12100	11810	47	3600	500	8160	10	1	9067273	1089	44.98	0.65	12	0.06	267.00	18396.00	13130	20230712	-8.53	7600	20230818	58.03	12740	-5.73	20240318	10300	16.60	20240131	13130	-8.53	20230712	7600	58.03	20230818	0.03	N	101930	500	46 억		34977	N	N	0	N	00	N
94	20240415	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	70	2	0.58	58729550	4902	44.49	12000	12090	11750	15600	8400	12000	11980.73	0.39	0	-139	12326	12162	12036	11872	11746	12100	11810	47	3600	500	8160	10	1	9067273	1094	45.21	0.66	12	0.05	267.00	18396.00	13130	20230712	-8.07	7600	20230818	58.82	12740	-5.26	20240318	10300	17.18	20240131	13130	-8.07	20230712	7600	58.82	20230818	0.03	N	101930	500	46 억		34977	N	N	0	N	00	N
95	20240415	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	0	3	0.00	33027320	2767	25.11	12000	12010	11750	15600	8400	12000	11936.15	0.39	0	-82	12326	12162	12036	11872	11746	12100	11810	47	3600	500	8160	10	1	9067273	1088	44.94	0.65	12	0.03	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		34977	N	N	0	N	00	N
96	20240415	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	0	3	0.00	30518640	2557	23.21	12000	12010	11750	15600	8400	12000	11935.33	0.39	0	-116	12326	12162	12036	11872	11746	12100	11810	47	3600	500	8160	10	1	9067273	1088	44.94	0.65	12	0.03	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		34977	N	N	0	N	00	N
97	20240415	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-100	5	-0.83	918190	77	0.70	12000	12000	11900	15600	8400	12000	11924.55	0.39	0	-3	12326	12162	12036	11872	11746	12100	11810	47	3600	500	8160	10	1	9067273	1079	44.57	0.65	12	0.00	267.00	18396.00	13130	20230712	-9.37	7600	20230818	56.58	12740	-6.59	20240318	10300	15.53	20240131	13130	-9.37	20230712	7600	56.58	20230818	0.03	N	101930	500	46 억		34977	N	N	0	N	00	N
98	20240412	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-50	5	-0.41	131840550	11015	253.39	12050	12200	11910	15660	8440	12050	11969.18	0.38	0	198	12216	12132	12006	11922	11796	12070	11860	47	3610	500	8190	10	1	9067273	1088	44.94	0.65	12	0.12	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		34779	N	N	0	N	00	N
99	20240412	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-50	5	-0.41	126865990	10600	243.85	12050	12200	11910	15660	8440	12050	11968.49	0.38	0	207	12216	12132	12006	11922	11796	12070	11860	47	3610	500	8190	10	1	9067273	1088	44.94	0.65	12	0.12	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		34779	N	N	0	N	00	N
100	20240412	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-50	5	-0.41	117255730	9798	225.40	12050	12200	11910	15660	8440	12050	11967.31	0.38	0	111	12216	12132	12006	11922	11796	12070	11860	47	3610	500	8190	10	1	9067273	1088	44.94	0.65	12	0.11	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		34779	N	N	0	N	00	N
101	20240412	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	-40	5	-0.33	100581030	8409	193.44	12050	12200	11910	15660	8440	12050	11961.12	0.38	0	99	12216	12132	12006	11922	11796	12070	11860	47	3610	500	8190	10	1	9067273	1089	44.98	0.65	12	0.09	267.00	18396.00	13130	20230712	-8.53	7600	20230818	58.03	12740	-5.73	20240318	10300	16.60	20240131	13130	-8.53	20230712	7600	58.03	20230818	0.03	N	101930	500	46 억		34779	N	N	0	N	00	N
102	20240412	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-90	5	-0.75	98309490	8220	189.10	12050	12200	11910	15660	8440	12050	11959.79	0.38	0	46	12216	12132	12006	11922	11796	12070	11860	47	3610	500	8190	10	1	9067273	1084	44.79	0.65	12	0.09	267.00	18396.00	13130	20230712	-8.91	7600	20230818	57.37	12740	-6.12	20240318	10300	16.12	20240131	13130	-8.91	20230712	7600	57.37	20230818	0.03	N	101930	500	46 억		34779	N	N	0	N	00	N
103	20240412	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11950	-100	5	-0.83	71766080	6000	138.03	12050	12200	11910	15660	8440	12050	11961.01	0.38	0	-892	12216	12132	12006	11922	11796	12070	11860	47	3610	500	8190	10	1	9067273	1084	44.76	0.65	12	0.07	267.00	18396.00	13130	20230712	-8.99	7600	20230818	57.24	12740	-6.20	20240318	10300	16.02	20240131	13130	-8.99	20230712	7600	57.24	20230818	0.03	N	101930	500	46 억		34779	N	N	0	N	00	N
104	20240412	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	-110	5	-0.91	46410390	3876	89.16	12050	12200	11940	15660	8440	12050	11973.78	0.38	0	-977	12216	12132	12006	11922	11796	12070	11860	47	3610	500	8190	10	1	9067273	1083	44.72	0.65	12	0.04	267.00	18396.00	13130	20230712	-9.06	7600	20230818	57.11	12740	-6.28	20240318	10300	15.92	20240131	13130	-9.06	20230712	7600	57.11	20230818	0.03	N	101930	500	46 억		34779	N	N	0	N	00	N
105	20240412	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	-40	5	-0.33	927480	77	1.77	12050	12200	12010	15660	8440	12050	12045.19	0.38	0	-53	12216	12132	12006	11922	11796	12070	11860	47	3610	500	8190	10	1	9067273	1089	44.98	0.65	12	0.00	267.00	18396.00	13130	20230712	-8.53	7600	20230818	58.03	12740	-5.73	20240318	10300	16.60	20240131	13130	-8.53	20230712	7600	58.03	20230818	0.03	N	101930	500	46 억		34779	N	N	0	N	00	N
106	20240411	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-40	5	-0.33	52146740	4347	32.73	12090	12090	11880	15710	8470	12090	11996.02	0.39	0	-820	12716	12402	12166	11852	11616	12560	12010	47	3620	500	8220	10	1	9067273	1093	45.13	0.66	12	0.05	267.00	18396.00	13130	20230712	-8.23	7600	20230818	58.55	12740	-5.42	20240318	10300	16.99	20240131	13130	-8.23	20230712	7600	58.55	20230818	0.03	N	101930	500	46 억		35599	N	N	0	N	00	N
107	20240411	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-90	5	-0.74	50065460	4174	31.43	12090	12090	11880	15710	8470	12090	11994.60	0.39	0	-802	12716	12402	12166	11852	11616	12560	12010	47	3620	500	8220	10	1	9067273	1088	44.94	0.65	12	0.05	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		35599	N	N	0	N	00	N
108	20240411	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11990	-100	5	-0.83	45866810	3824	28.79	12090	12090	11880	15710	8470	12090	11994.46	0.39	0	-775	12716	12402	12166	11852	11616	12560	12010	47	3620	500	8220	10	1	9067273	1087	44.91	0.65	12	0.04	267.00	18396.00	13130	20230712	-8.68	7600	20230818	57.76	12740	-5.89	20240318	10300	16.41	20240131	13130	-8.68	20230712	7600	57.76	20230818	0.03	N	101930	500	46 억		35599	N	N	0	N	00	N
109	20240411	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-40	5	-0.33	45205930	3769	28.38	12090	12090	11880	15710	8470	12090	11994.14	0.39	0	-765	12716	12402	12166	11852	11616	12560	12010	47	3620	500	8220	10	1	9067273	1093	45.13	0.66	12	0.04	267.00	18396.00	13130	20230712	-8.23	7600	20230818	58.55	12740	-5.42	20240318	10300	16.99	20240131	13130	-8.23	20230712	7600	58.55	20230818	0.03	N	101930	500	46 억		35599	N	N	0	N	00	N
110	20240411	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-90	5	-0.74	43690270	3643	27.43	12090	12090	11880	15710	8470	12090	11992.94	0.39	0	-715	12716	12402	12166	11852	11616	12560	12010	47	3620	500	8220	10	1	9067273	1088	44.94	0.65	12	0.04	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		35599	N	N	0	N	00	N
111	20240411	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-90	5	-0.74	35434820	2955	22.25	12090	12090	11880	15710	8470	12090	11991.48	0.39	0	-649	12716	12402	12166	11852	11616	12560	12010	47	3620	500	8220	10	1	9067273	1088	44.94	0.65	12	0.03	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		35599	N	N	0	N	00	N
112	20240411	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	-20	5	-0.17	31583790	2634	19.83	12090	12090	11880	15710	8470	12090	11990.81	0.39	0	-513	12716	12402	12166	11852	11616	12560	12010	47	3620	500	8220	10	1	9067273	1094	45.21	0.66	12	0.03	267.00	18396.00	13130	20230712	-8.07	7600	20230818	58.82	12740	-5.26	20240318	10300	17.18	20240131	13130	-8.07	20230712	7600	58.82	20230818	0.03	N	101930	500	46 억		35599	N	N	0	N	00	N
113	20240411	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-190	5	-1.57	2241780	188	1.42	12090	12090	11900	15710	8470	12090	11924.36	0.39	0	-154	12716	12402	12166	11852	11616	12560	12010	47	3620	500	8220	10	1	9067273	1079	44.57	0.65	12	0.00	267.00	18396.00	13130	20230712	-9.37	7600	20230818	56.58	12740	-6.59	20240318	10300	15.53	20240131	13130	-9.37	20230712	7600	56.58	20230818	0.03	N	101930	500	46 억		35599	N	N	0	N	00	N
114	20240409	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	60	2	0.50	159704310	13281	149.92	12030	12480	11930	15630	8430	12030	12025.02	0.39	0	469	12363	12196	12073	11906	11783	12135	11845	47	3600	500	8180	10	1	9067273	1096	45.28	0.66	12	0.15	267.00	18396.00	13130	20230712	-7.92	7600	20230818	59.08	12740	-5.10	20240318	10300	17.38	20240131	13130	-7.92	20230712	7600	59.08	20230818	0.03	N	101930	500	46 억		35130	N	N	0	N	00	N
115	20240409	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	-50	5	-0.42	142486950	11841	133.66	12030	12480	11980	15630	8430	12030	12033.35	0.39	0	469	12363	12196	12073	11906	11783	12135	11845	47	3600	500	8180	10	1	9067273	1086	44.87	0.65	12	0.13	267.00	18396.00	13130	20230712	-8.76	7600	20230818	57.63	12740	-5.97	20240318	10300	16.31	20240131	13130	-8.76	20230712	7600	57.63	20230818	0.03	N	101930	500	46 억		35130	N	N	0	N	00	N
116	20240409	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-30	5	-0.25	111509630	9259	104.52	12030	12480	11990	15630	8430	12030	12043.38	0.39	0	467	12363	12196	12073	11906	11783	12135	11845	47	3600	500	8180	10	1	9067273	1088	44.94	0.65	12	0.10	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		35130	N	N	0	N	00	N
117	20240409	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12040	10	2	0.08	101654880	8438	95.25	12030	12480	11990	15630	8430	12030	12047.27	0.39	0	476	12363	12196	12073	11906	11783	12135	11845	47	3600	500	8180	10	1	9067273	1092	45.09	0.65	12	0.09	267.00	18396.00	13130	20230712	-8.30	7600	20230818	58.42	12740	-5.49	20240318	10300	16.89	20240131	13130	-8.30	20230712	7600	58.42	20230818	0.03	N	101930	500	46 억		35130	N	N	0	N	00	N
118	20240409	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-30	5	-0.25	81653730	6773	76.45	12030	12480	11990	15630	8430	12030	12055.77	0.39	0	336	12363	12196	12073	11906	11783	12135	11845	47	3600	500	8180	10	1	9067273	1088	44.94	0.65	12	0.07	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		35130	N	N	0	N	00	N
119	20240409	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	70	2	0.58	45599640	3772	42.58	12030	12480	12020	15630	8430	12030	12088.98	0.39	0	-64	12363	12196	12073	11906	11783	12135	11845	47	3600	500	8180	10	1	9067273	1097	45.32	0.66	12	0.04	267.00	18396.00	13130	20230712	-7.84	7600	20230818	59.21	12740	-5.02	20240318	10300	17.48	20240131	13130	-7.84	20230712	7600	59.21	20230818	0.03	N	101930	500	46 억		35130	N	N	0	N	00	N
120	20240409	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	50	2	0.42	33993900	2814	31.76	12030	12480	12020	15630	8430	12030	12080.28	0.39	0	-368	12363	12196	12073	11906	11783	12135	11845	47	3600	500	8180	10	1	9067273	1095	45.24	0.66	12	0.03	267.00	18396.00	13130	20230712	-8.00	7600	20230818	58.95	12740	-5.18	20240318	10300	17.28	20240131	13130	-8.00	20230712	7600	58.95	20230818	0.03	N	101930	500	46 억		35130	N	N	0	N	00	N
121	20240409	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	60	2	0.50	1298380	106	1.20	12030	12480	12030	15630	8430	12030	12248.87	0.39	0	10	12363	12196	12073	11906	11783	12135	11845	47	3600	500	8180	10	1	9067273	1096	45.28	0.66	12	0.00	267.00	18396.00	13130	20230712	-7.92	7600	20230818	59.08	12740	-5.10	20240318	10300	17.38	20240131	13130	-7.92	20230712	7600	59.08	20230818	0.03	N	101930	500	46 억		35130	N	N	0	N	00	N
122	20240408	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12030	-220	5	-1.80	106826460	8858	186.72	12240	12240	11950	15920	8580	12250	12059.89	0.40	0	-1320	12463	12356	12193	12086	11923	12410	12140	47	3670	500	8330	10	1	9067273	1091	45.06	0.65	12	0.10	267.00	18396.00	13130	20230712	-8.38	7600	20230818	58.29	12740	-5.57	20240318	10300	16.80	20240131	13130	-8.38	20230712	7600	58.29	20230818	0.03	N	101930	500	46 억		36449	N	N	0	N	00	N
123	20240408	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-250	5	-2.04	74863740	6201	130.71	12240	12240	11950	15920	8580	12250	12072.85	0.40	0	-1103	12463	12356	12193	12086	11923	12410	12140	47	3670	500	8330	10	1	9067273	1088	44.94	0.65	12	0.07	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		36449	N	N	0	N	00	N
124	20240408	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	-150	5	-1.22	31632000	2606	54.93	12240	12240	12050	15920	8580	12250	12138.14	0.40	0	-1061	12463	12356	12193	12086	11923	12410	12140	47	3670	500	8330	10	1	9067273	1097	45.32	0.66	12	0.03	267.00	18396.00	13130	20230712	-7.84	7600	20230818	59.21	12740	-5.02	20240318	10300	17.48	20240131	13130	-7.84	20230712	7600	59.21	20230818	0.03	N	101930	500	46 억		36449	N	N	0	N	00	N
125	20240408	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-60	5	-0.49	24641940	2029	42.77	12240	12240	12050	15920	8580	12250	12144.87	0.40	0	-981	12463	12356	12193	12086	11923	12410	12140	47	3670	500	8330	10	1	9067273	1105	45.66	0.66	12	0.02	267.00	18396.00	13130	20230712	-7.16	7600	20230818	60.39	12740	-4.32	20240318	10300	18.35	20240131	13130	-7.16	20230712	7600	60.39	20230818	0.03	N	101930	500	46 억		36449	N	N	0	N	00	N
126	20240408	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-80	5	-0.65	18190510	1499	31.60	12240	12240	12050	15920	8580	12250	12135.10	0.40	0	-830	12463	12356	12193	12086	11923	12410	12140	47	3670	500	8330	10	1	9067273	1103	45.58	0.66	12	0.02	267.00	18396.00	13130	20230712	-7.31	7600	20230818	60.13	12740	-4.47	20240318	10300	18.16	20240131	13130	-7.31	20230712	7600	60.13	20230818	0.03	N	101930	500	46 억		36449	N	N	0	N	00	N
127	20240408	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-100	5	-0.82	7896850	652	13.74	12240	12240	12050	15920	8580	12250	12111.73	0.40	0	-262	12463	12356	12193	12086	11923	12410	12140	47	3670	500	8330	10	1	9067273	1102	45.51	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.46	7600	20230818	59.87	12740	-4.63	20240318	10300	17.96	20240131	13130	-7.46	20230712	7600	59.87	20230818	0.03	N	101930	500	46 억		36449	N	N	0	N	00	N
128	20240408	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12180	-70	5	-0.57	4426280	366	7.72	12240	12240	12050	15920	8580	12250	12093.66	0.40	0	-76	12463	12356	12193	12086	11923	12410	12140	47	3670	500	8330	10	1	9067273	1104	45.62	0.66	12	0.00	267.00	18396.00	13130	20230712	-7.24	7600	20230818	60.26	12740	-4.40	20240318	10300	18.25	20240131	13130	-7.24	20230712	7600	60.26	20230818	0.03	N	101930	500	46 억		36449	N	N	0	N	00	N
129	20240408	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-200	5	-1.63	921690	76	1.60	12240	12240	12050	15920	8580	12250	12127.50	0.40	0	-26	12463	12356	12193	12086	11923	12410	12140	47	3670	500	8330	10	1	9067273	1093	45.13	0.66	12	0.00	267.00	18396.00	13130	20230712	-8.23	7600	20230818	58.55	12740	-5.42	20240318	10300	16.99	20240131	13130	-8.23	20230712	7600	58.55	20230818	0.03	N	101930	500	46 억		36449	N	N	0	N	00	N
130	20240405	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	0	3	0.00	57737770	4744	16.25	12030	12300	12030	15920	8580	12250	12170.69	0.39	0	647	12690	12470	12240	12020	11790	12355	11905	47	3670	500	8330	10	1	9067273	1111	45.88	0.67	12	0.05	267.00	18396.00	13130	20230712	-6.70	7600	20230818	61.18	12740	-3.85	20240318	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		35802	N	N	0	N	00	N
131	20240405	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	-10	5	-0.08	54727990	4498	15.40	12030	12300	12030	15920	8580	12250	12167.18	0.39	0	706	12690	12470	12240	12020	11790	12355	11905	47	3670	500	8330	10	1	9067273	1110	45.84	0.67	12	0.05	267.00	18396.00	13130	20230712	-6.78	7600	20230818	61.05	12740	-3.92	20240318	10300	18.83	20240131	13130	-6.78	20230712	7600	61.05	20230818	0.03	N	101930	500	46 억		35802	N	N	0	N	00	N
132	20240405	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	-40	5	-0.33	47962290	3945	13.51	12030	12300	12030	15920	8580	12250	12157.74	0.39	0	728	12690	12470	12240	12020	11790	12355	11905	47	3670	500	8330	10	1	9067273	1107	45.73	0.66	12	0.04	267.00	18396.00	13130	20230712	-7.01	7600	20230818	60.66	12740	-4.16	20240318	10300	18.54	20240131	13130	-7.01	20230712	7600	60.66	20230818	0.03	N	101930	500	46 억		35802	N	N	0	N	00	N
133	20240405	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	-40	5	-0.33	42500670	3497	11.98	12030	12300	12030	15920	8580	12250	12153.47	0.39	0	826	12690	12470	12240	12020	11790	12355	11905	47	3670	500	8330	10	1	9067273	1107	45.73	0.66	12	0.04	267.00	18396.00	13130	20230712	-7.01	7600	20230818	60.66	12740	-4.16	20240318	10300	18.54	20240131	13130	-7.01	20230712	7600	60.66	20230818	0.03	N	101930	500	46 억		35802	N	N	0	N	00	N
134	20240405	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12180	-70	5	-0.57	30662860	2526	8.65	12030	12300	12030	15920	8580	12250	12138.90	0.39	0	875	12690	12470	12240	12020	11790	12355	11905	47	3670	500	8330	10	1	9067273	1104	45.62	0.66	12	0.03	267.00	18396.00	13130	20230712	-7.24	7600	20230818	60.26	12740	-4.40	20240318	10300	18.25	20240131	13130	-7.24	20230712	7600	60.26	20230818	0.03	N	101930	500	46 억		35802	N	N	0	N	00	N
135	20240405	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-60	5	-0.49	29639740	2442	8.36	12030	12300	12030	15920	8580	12250	12137.49	0.39	0	926	12690	12470	12240	12020	11790	12355	11905	47	3670	500	8330	10	1	9067273	1105	45.66	0.66	12	0.03	267.00	18396.00	13130	20230712	-7.16	7600	20230818	60.39	12740	-4.32	20240318	10300	18.35	20240131	13130	-7.16	20230712	7600	60.39	20230818	0.03	N	101930	500	46 억		35802	N	N	0	N	00	N
136	20240405	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	10	2	0.08	27509400	2267	7.76	12030	12300	12030	15920	8580	12250	12134.72	0.39	0	1007	12690	12470	12240	12020	11790	12355	11905	47	3670	500	8330	10	1	9067273	1112	45.92	0.67	12	0.03	267.00	18396.00	13130	20230712	-6.63	7600	20230818	61.32	12740	-3.77	20240318	10300	19.03	20240131	13130	-6.63	20230712	7600	61.32	20230818	0.03	N	101930	500	46 억		35802	N	N	0	N	00	N
137	20240405	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12230	-20	5	-0.16	2596430	215	0.74	12030	12250	12030	15920	8580	12250	12076.42	0.39	0	4	12690	12470	12240	12020	11790	12355	11905	47	3670	500	8330	10	1	9067273	1109	45.81	0.66	12	0.00	267.00	18396.00	13130	20230712	-6.85	7600	20230818	60.92	12740	-4.00	20240318	10300	18.74	20240131	13130	-6.85	20230712	7600	60.92	20230818	0.03	N	101930	500	46 억		35802	N	N	0	N	00	N
138	20240404	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	0	3	0.00	355343450	29201	311.78	12460	12460	12010	15920	8580	12250	12168.88	0.33	0	5403	12736	12492	12246	12002	11756	12370	11880	47	3670	500	8330	10	1	9067273	1111	45.88	0.67	12	0.32	267.00	18396.00	13130	20230712	-6.70	7600	20230818	61.18	12740	-3.85	20240318	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		30077	N	N	0	N	00	N
139	20240404	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	-40	5	-0.33	345002030	28355	302.74	12460	12460	12010	15920	8580	12250	12167.24	0.33	0	5356	12736	12492	12246	12002	11756	12370	11880	47	3670	500	8330	10	1	9067273	1107	45.73	0.66	12	0.31	267.00	18396.00	13130	20230712	-7.01	7600	20230818	60.66	12740	-4.16	20240318	10300	18.54	20240131	13130	-7.01	20230712	7600	60.66	20230818	0.03	N	101930	500	46 억		30077	N	N	0	N	00	N
140	20240404	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	-10	5	-0.08	258001150	21240	226.78	12460	12460	12010	15920	8580	12250	12146.95	0.33	0	3668	12736	12492	12246	12002	11756	12370	11880	47	3670	500	8330	10	1	9067273	1110	45.84	0.67	12	0.23	267.00	18396.00	13130	20230712	-6.78	7600	20230818	61.05	12740	-3.92	20240318	10300	18.83	20240131	13130	-6.78	20230712	7600	61.05	20230818	0.03	N	101930	500	46 억		30077	N	N	0	N	00	N
141	20240404	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	-10	5	-0.08	243405140	20047	214.04	12460	12460	12010	15920	8580	12250	12141.72	0.33	0	3465	12736	12492	12246	12002	11756	12370	11880	47	3670	500	8330	10	1	9067273	1110	45.84	0.67	12	0.22	267.00	18396.00	13130	20230712	-6.78	7600	20230818	61.05	12740	-3.92	20240318	10300	18.83	20240131	13130	-6.78	20230712	7600	61.05	20230818	0.03	N	101930	500	46 억		30077	N	N	0	N	00	N
142	20240404	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12230	-20	5	-0.16	228285430	18811	200.84	12460	12460	12010	15920	8580	12250	12135.74	0.33	0	3795	12736	12492	12246	12002	11756	12370	11880	47	3670	500	8330	10	1	9067273	1109	45.81	0.66	12	0.21	267.00	18396.00	13130	20230712	-6.85	7600	20230818	60.92	12740	-4.00	20240318	10300	18.74	20240131	13130	-6.85	20230712	7600	60.92	20230818	0.03	N	101930	500	46 억		30077	N	N	0	N	00	N
143	20240404	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	-40	5	-0.33	183012280	15094	161.16	12460	12460	12010	15920	8580	12250	12124.84	0.33	0	3534	12736	12492	12246	12002	11756	12370	11880	47	3670	500	8330	10	1	9067273	1107	45.73	0.66	12	0.17	267.00	18396.00	13130	20230712	-7.01	7600	20230818	60.66	12740	-4.16	20240318	10300	18.54	20240131	13130	-7.01	20230712	7600	60.66	20230818	0.03	N	101930	500	46 억		30077	N	N	0	N	00	N
144	20240404	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	-150	5	-1.22	75529900	6227	66.49	12460	12460	12090	15920	8580	12250	12129.42	0.33	0	1069	12736	12492	12246	12002	11756	12370	11880	47	3670	500	8330	10	1	9067273	1097	45.32	0.66	12	0.07	267.00	18396.00	13130	20230712	-7.84	7600	20230818	59.21	12740	-5.02	20240318	10300	17.48	20240131	13130	-7.84	20230712	7600	59.21	20230818	0.03	N	101930	500	46 억		30077	N	N	0	N	00	N
145	20240404	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	170	2	1.39	447910	36	0.38	12460	12460	12420	15920	8580	12250	12441.94	0.33	0	-28	12736	12492	12246	12002	11756	12370	11880	47	3670	500	8330	10	1	9067273	1126	46.52	0.68	12	0.00	267.00	18396.00	13130	20230712	-5.41	7600	20230818	63.42	12740	-2.51	20240318	10300	20.58	20240131	13130	-5.41	20230712	7600	63.42	20230818	0.03	N	101930	500	46 억		30077	N	N	0	N	00	N
146	20240403	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	-110	5	-0.89	114452210	9366	43.34	12350	12490	12000	16060	8660	12360	12219.97	0.35	0	-1781	12840	12600	12280	12040	11720	12440	11880	47	3700	500	8400	10	1	9067273	1111	45.88	0.67	12	0.10	267.00	18396.00	13130	20230712	-6.70	7600	20230818	61.18	12740	-3.85	20240318	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		31944	N	N	0	N	00	N
147	20240403	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	-110	5	-0.89	112761710	9228	42.70	12350	12490	12000	16060	8660	12360	12219.52	0.35	0	-1647	12840	12600	12280	12040	11720	12440	11880	47	3700	500	8400	10	1	9067273	1111	45.88	0.67	12	0.10	267.00	18396.00	13130	20230712	-6.70	7600	20230818	61.18	12740	-3.85	20240318	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		31944	N	N	0	N	00	N
148	20240403	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12180	-180	5	-1.46	107485200	8797	40.70	12350	12490	12000	16060	8660	12360	12218.39	0.35	0	-1622	12840	12600	12280	12040	11720	12440	11880	47	3700	500	8400	10	1	9067273	1104	45.62	0.66	12	0.10	267.00	18396.00	13130	20230712	-7.24	7600	20230818	60.26	12740	-4.40	20240318	10300	18.25	20240131	13130	-7.24	20230712	7600	60.26	20230818	0.03	N	101930	500	46 억		31944	N	N	0	N	00	N
149	20240403	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	-120	5	-0.97	104474610	8550	39.56	12350	12490	12000	16060	8660	12360	12219.25	0.35	0	-1528	12840	12600	12280	12040	11720	12440	11880	47	3700	500	8400	10	1	9067273	1110	45.84	0.67	12	0.09	267.00	18396.00	13130	20230712	-6.78	7600	20230818	61.05	12740	-3.92	20240318	10300	18.83	20240131	13130	-6.78	20230712	7600	61.05	20230818	0.03	N	101930	500	46 억		31944	N	N	0	N	00	N
150	20240403	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12320	-40	5	-0.32	63523440	5184	23.99	12350	12490	12000	16060	8660	12360	12253.75	0.35	0	-779	12840	12600	12280	12040	11720	12440	11880	47	3700	500	8400	10	1	9067273	1117	46.14	0.67	12	0.06	267.00	18396.00	13130	20230712	-6.17	7600	20230818	62.11	12740	-3.30	20240318	10300	19.61	20240131	13130	-6.17	20230712	7600	62.11	20230818	0.03	N	101930	500	46 억		31944	N	N	0	N	00	N
151	20240403	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	10	2	0.08	48422270	3952	18.29	12350	12490	12000	16060	8660	12360	12252.60	0.35	0	-627	12840	12600	12280	12040	11720	12440	11880	47	3700	500	8400	10	1	9067273	1122	46.33	0.67	12	0.04	267.00	18396.00	13130	20230712	-5.79	7600	20230818	62.76	12740	-2.90	20240318	10300	20.10	20240131	13130	-5.79	20230712	7600	62.76	20230818	0.03	N	101930	500	46 억		31944	N	N	0	N	00	N
152	20240403	100627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12430	70	2	0.57	39622090	3243	15.01	12350	12490	12000	16060	8660	12360	12217.73	0.35	0	-382	12840	12600	12280	12040	11720	12440	11880	47	3700	500	8400	10	1	9067273	1127	46.55	0.68	12	0.04	267.00	18396.00	13130	20230712	-5.33	7600	20230818	63.55	12740	-2.43	20240318	10300	20.68	20240131	13130	-5.33	20230712	7600	63.55	20230818	0.03	N	101930	500	46 억		31944	N	N	0	N	00	N
153	20240403	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-190	5	-1.54	9171830	751	3.47	12350	12350	12170	16060	8660	12360	12212.82	0.35	0	-224	12840	12600	12280	12040	11720	12440	11880	47	3700	500	8400	10	1	9067273	1103	45.58	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.31	7600	20230818	60.13	12740	-4.47	20240318	10300	18.16	20240131	13130	-7.31	20230712	7600	60.13	20230818	0.03	N	101930	500	46 억		31944	N	N	0	N	00	N
154	20240402	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12360	-160	5	-1.28	262188830	21601	90.35	12520	12520	11960	16270	8770	12520	12137.79	0.35	0	82	12800	12660	12410	12270	12020	12730	12340	47	3750	500	8510	10	1	9067273	1121	46.29	0.67	12	0.24	267.00	18396.00	13130	20230712	-5.86	7600	20230818	62.63	12740	-2.98	20240318	10300	20.00	20240131	13130	-5.86	20230712	7600	62.63	20230818	0.03	N	101930	500	46 억		31831	N	N	0	N	00	N
155	20240402	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	-270	5	-2.16	255499370	21056	88.07	12520	12520	11960	16270	8770	12520	12134.28	0.35	0	283	12800	12660	12410	12270	12020	12730	12340	47	3750	500	8510	10	1	9067273	1111	45.88	0.67	12	0.23	267.00	18396.00	13130	20230712	-6.70	7600	20230818	61.18	12740	-3.85	20240318	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		31831	N	N	0	N	00	N
156	20240402	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-320	5	-2.56	226607340	18683	78.15	12520	12520	11960	16270	8770	12520	12129.07	0.35	0	-52	12800	12660	12410	12270	12020	12730	12340	47	3750	500	8510	10	1	9067273	1106	45.69	0.66	12	0.21	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		31831	N	N	0	N	00	N
157	20240402	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-320	5	-2.56	214869600	17721	74.12	12520	12520	11960	16270	8770	12520	12125.14	0.35	0	-421	12800	12660	12410	12270	12020	12730	12340	47	3750	500	8510	10	1	9067273	1106	45.69	0.66	12	0.20	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		31831	N	N	0	N	00	N
158	20240402	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-520	5	-4.15	165477400	13664	57.15	12520	12520	11960	16270	8770	12520	12110.47	0.35	0	237	12800	12660	12410	12270	12020	12730	12340	47	3750	500	8510	10	1	9067273	1088	44.94	0.65	12	0.15	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		31831	N	N	0	N	00	N
159	20240402	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-320	5	-2.56	56684640	4610	19.28	12520	12520	12150	16270	8770	12520	12296.02	0.35	0	-851	12800	12660	12410	12270	12020	12730	12340	47	3750	500	8510	10	1	9067273	1106	45.69	0.66	12	0.05	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		31831	N	N	0	N	00	N
160	20240402	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12360	-160	5	-1.28	17765410	1430	5.98	12520	12520	12300	16270	8770	12520	12423.36	0.35	0	-398	12800	12660	12410	12270	12020	12730	12340	47	3750	500	8510	10	1	9067273	1121	46.29	0.67	12	0.02	267.00	18396.00	13130	20230712	-5.86	7600	20230818	62.63	12740	-2.98	20240318	10300	20.00	20240131	13130	-5.86	20230712	7600	62.63	20230818	0.03	N	101930	500	46 억		31831	N	N	0	N	00	N
161	20240402	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	-60	5	-0.48	7188460	575	2.41	12520	12520	12440	16270	8770	12520	12501.67	0.35	0	-95	12800	12660	12410	12270	12020	12730	12340	47	3750	500	8510	10	1	9067273	1130	46.67	0.68	12	0.01	267.00	18396.00	13130	20230712	-5.10	7600	20230818	63.95	12740	-2.20	20240318	10300	20.97	20240131	13130	-5.10	20230712	7600	63.95	20230818	0.03	N	101930	500	46 억		31831	N	N	0	N	00	N
162	20240401	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	300	2	2.45	295303620	23904	180.69	12220	12550	12160	15880	8560	12220	12353.73	0.32	0	2956	12380	12300	12220	12140	12060	12340	12180	47	3660	500	8300	10	1	9067273	1135	46.89	0.68	12	0.26	267.00	18396.00	13130	20230712	-4.65	7600	20230818	64.74	12740	-1.73	20240318	10300	21.55	20240131	13130	-4.65	20230712	7600	64.74	20230818	0.03	N	101930	500	46 억		28795	N	N	0	N	00	N
163	20240401	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	150	2	1.23	274363430	22225	168.00	12220	12550	12160	15880	8560	12220	12344.81	0.32	0	2815	12380	12300	12220	12140	12060	12340	12180	47	3660	500	8300	10	1	9067273	1122	46.33	0.67	12	0.25	267.00	18396.00	13130	20230712	-5.79	7600	20230818	62.76	12740	-2.90	20240318	10300	20.10	20240131	13130	-5.79	20230712	7600	62.76	20230818	0.03	N	101930	500	46 억		28795	N	N	0	N	00	N
164	20240401	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	70	2	0.57	261265730	21163	159.97	12220	12550	12160	15880	8560	12220	12345.40	0.32	0	2760	12380	12300	12220	12140	12060	12340	12180	47	3660	500	8300	10	1	9067273	1114	46.03	0.67	12	0.23	267.00	18396.00	13130	20230712	-6.40	7600	20230818	61.71	12740	-3.53	20240318	10300	19.32	20240131	13130	-6.40	20230712	7600	61.71	20230818	0.03	N	101930	500	46 억		28795	N	N	0	N	00	N
165	20240401	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12350	130	2	1.06	202420180	16399	123.96	12220	12550	12160	15880	8560	12220	12343.45	0.32	0	1779	12380	12300	12220	12140	12060	12340	12180	47	3660	500	8300	10	1	9067273	1120	46.25	0.67	12	0.18	267.00	18396.00	13130	20230712	-5.94	7600	20230818	62.50	12740	-3.06	20240318	10300	19.90	20240131	13130	-5.94	20230712	7600	62.50	20230818	0.03	N	101930	500	46 억		28795	N	N	0	N	00	N
166	20240401	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	270	2	2.21	165959100	13457	101.72	12220	12550	12160	15880	8560	12220	12332.55	0.32	0	1405	12380	12300	12220	12140	12060	12340	12180	47	3660	500	8300	10	1	9067273	1133	46.78	0.68	12	0.15	267.00	18396.00	13130	20230712	-4.87	7600	20230818	64.34	12740	-1.96	20240318	10300	21.26	20240131	13130	-4.87	20230712	7600	64.34	20230818	0.03	N	101930	500	46 억		28795	N	N	0	N	00	N
167	20240401	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	120	2	0.98	88467120	7228	54.64	12220	12470	12160	15880	8560	12220	12239.50	0.32	0	1969	12380	12300	12220	12140	12060	12340	12180	47	3660	500	8300	10	1	9067273	1119	46.22	0.67	12	0.08	267.00	18396.00	13130	20230712	-6.02	7600	20230818	62.37	12740	-3.14	20240318	10300	19.81	20240131	13130	-6.02	20230712	7600	62.37	20230818	0.03	N	101930	500	46 억		28795	N	N	0	N	00	N
168	20240401	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-50	5	-0.41	10637480	869	6.57	12220	12470	12170	15880	8560	12220	12241.06	0.32	0	-113	12380	12300	12220	12140	12060	12340	12180	47	3660	500	8300	10	1	9067273	1103	45.58	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.31	7600	20230818	60.13	12740	-4.47	20240318	10300	18.16	20240131	13130	-7.31	20230712	7600	60.13	20230818	0.03	N	101930	500	46 억		28795	N	N	0	N	00	N
169	20240401	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	0	3	0.00	1063240	87	0.66	12220	12230	12220	15880	8560	12220	12221.15	0.32	0	5	12380	12300	12220	12140	12060	12340	12180	47	3660	500	8300	10	1	9067273	1108	45.77	0.66	12	0.00	267.00	18396.00	13130	20230712	-6.93	7600	20230818	60.79	12740	-4.08	20240318	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.03	N	101930	500	46 억		28795	N	N	0	N	00	N