KissMeData/437730/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	161331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32100	-400	5	-1.23	2607959700	80221	46.96	32800	32900	32100	42250	22750	32500	32516.12	1.35	0	1111	33766	33132	32666	32032	31566	32900	31800	53	9750	500	22750	50	1	10569189	3393	29.00	5.64	12	0.76	1107.00	5692.00	69400	20240321	-53.75	31350	20240422	2.39	69400	-53.75	20240321	31350	2.39	20240422	69400	-53.75	20240321	31350	2.39	20240422	0.07	N	437730	500	52 억		142511	N	N	0	N	00	N
3	20240430	151343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32300	-200	5	-0.62	2318902400	71232	41.70	32800	32900	32300	42250	22750	32500	32554.23	1.35	0	1403	33766	33132	32666	32032	31566	32900	31800	53	9750	500	22750	50	1	10569189	3414	29.18	5.67	12	0.67	1107.00	5692.00	69400	20240321	-53.46	31350	20240422	3.03	69400	-53.46	20240321	31350	3.03	20240422	69400	-53.46	20240321	31350	3.03	20240422	0.07	N	437730	500	52 억		142511	N	N	0	N	00	N
4	20240430	141350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32400	-100	5	-0.31	1994201300	61204	35.83	32800	32900	32350	42250	22750	32500	32582.87	1.35	0	2112	33766	33132	32666	32032	31566	32900	31800	53	9750	500	22750	50	1	10569189	3424	29.27	5.69	12	0.58	1107.00	5692.00	69400	20240321	-53.31	31350	20240422	3.35	69400	-53.31	20240321	31350	3.35	20240422	69400	-53.31	20240321	31350	3.35	20240422	0.07	N	437730	500	52 억		142511	N	N	0	N	00	N
5	20240430	131345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32550	50	2	0.15	1774855500	54450	31.88	32800	32900	32350	42250	22750	32500	32596.08	1.35	0	1998	33766	33132	32666	32032	31566	32900	31800	53	9750	500	22750	50	1	10569189	3440	29.40	5.72	12	0.52	1107.00	5692.00	69400	20240321	-53.10	31350	20240422	3.83	69400	-53.10	20240321	31350	3.83	20240422	69400	-53.10	20240321	31350	3.83	20240422	0.07	N	437730	500	52 억		142511	N	N	0	N	00	N
6	20240430	121341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32600	100	2	0.31	1656872150	50827	29.76	32800	32900	32350	42250	22750	32500	32598.29	1.35	0	1944	33766	33132	32666	32032	31566	32900	31800	53	9750	500	22750	50	1	10569189	3446	29.45	5.73	12	0.48	1107.00	5692.00	69400	20240321	-53.03	31350	20240422	3.99	69400	-53.03	20240321	31350	3.99	20240422	69400	-53.03	20240321	31350	3.99	20240422	0.07	N	437730	500	52 억		142511	N	N	0	N	00	N
7	20240430	111336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32750	250	2	0.77	1433794900	43980	25.75	32800	32900	32350	42250	22750	32500	32601.09	1.35	0	1394	33766	33132	32666	32032	31566	32900	31800	53	9750	500	22750	50	1	10569189	3461	29.58	5.75	12	0.42	1107.00	5692.00	69400	20240321	-52.81	31350	20240422	4.47	69400	-52.81	20240321	31350	4.47	20240422	69400	-52.81	20240321	31350	4.47	20240422	0.07	N	437730	500	52 억		142511	N	N	0	N	00	N
8	20240430	101337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32500	0	3	0.00	878480500	26917	15.76	32800	32900	32450	42250	22750	32500	32636.70	1.35	0	-584	33766	33132	32666	32032	31566	32900	31800	53	9750	500	22750	50	1	10569189	3435	29.36	5.71	12	0.25	1107.00	5692.00	69400	20240321	-53.17	31350	20240422	3.67	69400	-53.17	20240321	31350	3.67	20240422	69400	-53.17	20240321	31350	3.67	20240422	0.07	N	437730	500	52 억		142511	N	N	0	N	00	N
9	20240430	091347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32550	50	2	0.15	360314200	11037	6.46	32800	32850	32500	42250	22750	32500	32646.17	1.35	0	-2312	33766	33132	32666	32032	31566	32900	31800	53	9750	500	22750	50	1	10569189	3440	29.40	5.72	12	0.10	1107.00	5692.00	69400	20240321	-53.10	31350	20240422	3.83	69400	-53.10	20240321	31350	3.83	20240422	69400	-53.10	20240321	31350	3.83	20240422	0.07	N	437730	500	52 억		142511	N	N	0	N	00	N
10	20240429	161326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32500	-1000	5	-2.99	5401473750	166014	59.72	33100	33300	32200	43550	23450	33500	32536.46	1.34	0	1213	35566	34532	34016	32982	32466	34275	32725	53	10050	500	23450	50	1	10569189	3435	29.36	5.71	12	1.57	1107.00	5692.00	69400	20240321	-53.17	31350	20240422	3.67	69400	-53.17	20240321	31350	3.67	20240422	69400	-53.17	20240321	31350	3.67	20240422	0.05	N	437730	500	52 억		141298	N	N	0	N	00	N
11	20240429	151337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32500	-1000	5	-2.99	5058219500	155455	55.92	33100	33300	32200	43550	23450	33500	32538.16	1.34	0	226	35566	34532	34016	32982	32466	34275	32725	53	10050	500	23450	50	1	10569189	3435	29.36	5.71	12	1.47	1107.00	5692.00	69400	20240321	-53.17	31350	20240422	3.67	69400	-53.17	20240321	31350	3.67	20240422	69400	-53.17	20240321	31350	3.67	20240422	0.05	N	437730	500	52 억		141298	N	N	0	N	00	N
12	20240429	141246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33200	-300	5	-0.90	4198584750	129197	46.47	33100	33300	32200	43550	23450	33500	32497.54	1.34	0	5612	35566	34532	34016	32982	32466	34275	32725	53	10050	500	23450	50	1	10569189	3509	29.99	5.83	12	1.22	1107.00	5692.00	69400	20240321	-52.16	31350	20240422	5.90	69400	-52.16	20240321	31350	5.90	20240422	69400	-52.16	20240321	31350	5.90	20240422	0.05	N	437730	500	52 억		141298	N	N	0	N	00	N
13	20240429	131336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32300	-1200	5	-3.58	3505865900	107942	38.83	33100	33250	32200	43550	23450	33500	32479.16	1.34	0	1560	35566	34532	34016	32982	32466	34275	32725	53	10050	500	23450	50	1	10569189	3414	29.18	5.67	12	1.02	1107.00	5692.00	69400	20240321	-53.46	31350	20240422	3.03	69400	-53.46	20240321	31350	3.03	20240422	69400	-53.46	20240321	31350	3.03	20240422	0.05	N	437730	500	52 억		141298	N	N	0	N	00	N
14	20240429	121335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32400	-1100	5	-3.28	3048651600	93786	33.74	33100	33250	32200	43550	23450	33500	32506.47	1.34	0	1640	35566	34532	34016	32982	32466	34275	32725	53	10050	500	23450	50	1	10569189	3424	29.27	5.69	12	0.89	1107.00	5692.00	69400	20240321	-53.31	31350	20240422	3.35	69400	-53.31	20240321	31350	3.35	20240422	69400	-53.31	20240321	31350	3.35	20240422	0.05	N	437730	500	52 억		141298	N	N	0	N	00	N
15	20240429	111301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32500	-1000	5	-2.99	2764617500	85014	30.58	33100	33250	32200	43550	23450	33500	32519.56	1.34	0	2211	35566	34532	34016	32982	32466	34275	32725	53	10050	500	23450	50	1	10569189	3435	29.36	5.71	12	0.80	1107.00	5692.00	69400	20240321	-53.17	31350	20240422	3.67	69400	-53.17	20240321	31350	3.67	20240422	69400	-53.17	20240321	31350	3.67	20240422	0.05	N	437730	500	52 억		141298	N	N	0	N	00	N
16	20240429	101334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32400	-1100	5	-3.28	2271874400	69795	25.11	33100	33250	32200	43550	23450	33500	32550.68	1.34	0	4481	35566	34532	34016	32982	32466	34275	32725	53	10050	500	23450	50	1	10569189	3424	29.27	5.69	12	0.66	1107.00	5692.00	69400	20240321	-53.31	31350	20240422	3.35	69400	-53.31	20240321	31350	3.35	20240422	69400	-53.31	20240321	31350	3.35	20240422	0.05	N	437730	500	52 억		141298	N	N	0	N	00	N
17	20240429	091335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32850	-650	5	-1.94	673208000	20483	7.37	33100	33250	32600	43550	23450	33500	32866.67	1.34	0	1544	35566	34532	34016	32982	32466	34275	32725	53	10050	500	23450	50	1	10569189	3472	29.67	5.77	12	0.19	1107.00	5692.00	69400	20240321	-52.67	31350	20240422	4.78	69400	-52.67	20240321	31350	4.78	20240422	69400	-52.67	20240321	31350	4.78	20240422	0.05	N	437730	500	52 억		141298	N	N	0	N	00	N
18	20240426	161329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33500	-2950	5	-8.09	9231961000	270316	50.86	34800	35050	33500	47350	25550	36450	34155.30	1.66	0	-8617	39150	37800	35100	33750	31050	38475	34425	53	10900	500	25510	50	1	10569189	3541	30.26	5.89	12	2.56	1107.00	5692.00	69400	20240321	-51.73	31350	20240422	6.86	69400	-51.73	20240321	31350	6.86	20240422	69400	-51.73	20240321	31350	6.86	20240422	0.02	N	437730	500	52 억		175742	N	N	0	N	00	N
19	20240426	151331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33950	-2500	5	-6.86	8616006850	252004	47.41	34800	35050	33650	47350	25550	36450	34189.74	1.66	0	-8584	39150	37800	35100	33750	31050	38475	34425	53	10900	500	25510	50	1	10569189	3588	30.67	5.96	12	2.38	1107.00	5692.00	69400	20240321	-51.08	31350	20240422	8.29	69400	-51.08	20240321	31350	8.29	20240422	69400	-51.08	20240321	31350	8.29	20240422	0.02	N	437730	500	52 억		175742	N	N	0	N	00	N
20	20240426	141329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33800	-2650	5	-7.27	6978401300	204040	38.39	34800	35050	33650	47350	25550	36450	34200.87	1.66	0	-7616	39150	37800	35100	33750	31050	38475	34425	53	10900	500	25510	50	1	10569189	3572	30.53	5.94	12	1.93	1107.00	5692.00	69400	20240321	-51.30	31350	20240422	7.81	69400	-51.30	20240321	31350	7.81	20240422	69400	-51.30	20240321	31350	7.81	20240422	0.02	N	437730	500	52 억		175742	N	N	0	N	00	N
21	20240426	131329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33900	-2550	5	-7.00	6340919400	185139	34.83	34800	35050	33700	47350	25550	36450	34249.21	1.66	0	-6464	39150	37800	35100	33750	31050	38475	34425	53	10900	500	25510	50	1	10569189	3583	30.62	5.96	12	1.75	1107.00	5692.00	69400	20240321	-51.15	31350	20240422	8.13	69400	-51.15	20240321	31350	8.13	20240422	69400	-51.15	20240321	31350	8.13	20240422	0.02	N	437730	500	52 억		175742	N	N	0	N	00	N
22	20240426	121328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33900	-2550	5	-7.00	6001825300	175129	32.95	34800	35050	33700	47350	25550	36450	34270.57	1.66	0	-5911	39150	37800	35100	33750	31050	38475	34425	53	10900	500	25510	50	1	10569189	3583	30.62	5.96	12	1.66	1107.00	5692.00	69400	20240321	-51.15	31350	20240422	8.13	69400	-51.15	20240321	31350	8.13	20240422	69400	-51.15	20240321	31350	8.13	20240422	0.02	N	437730	500	52 억		175742	N	N	0	N	00	N
23	20240426	111322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33850	-2600	5	-7.13	5346482200	155757	29.30	34800	35050	33700	47350	25550	36450	34325.45	1.66	0	-1774	39150	37800	35100	33750	31050	38475	34425	53	10900	500	25510	50	1	10569189	3578	30.58	5.95	12	1.47	1107.00	5692.00	69400	20240321	-51.22	31350	20240422	7.97	69400	-51.22	20240321	31350	7.97	20240422	69400	-51.22	20240321	31350	7.97	20240422	0.02	N	437730	500	52 억		175742	N	N	0	N	00	N
24	20240426	101327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33950	-2500	5	-6.86	4267428100	123937	23.32	34800	35050	33800	47350	25550	36450	34431.83	1.66	0	204	39150	37800	35100	33750	31050	38475	34425	53	10900	500	25510	50	1	10569189	3588	30.67	5.96	12	1.17	1107.00	5692.00	69400	20240321	-51.08	31350	20240422	8.29	69400	-51.08	20240321	31350	8.29	20240422	69400	-51.08	20240321	31350	8.29	20240422	0.02	N	437730	500	52 억		175742	N	N	0	N	00	N
25	20240426	091331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34500	-1950	5	-5.35	1664408450	47992	9.03	34800	35050	34350	47350	25550	36450	34680.03	1.66	0	-3552	39150	37800	35100	33750	31050	38475	34425	53	10900	500	25510	50	1	10569189	3646	31.17	6.06	12	0.45	1107.00	5692.00	69400	20240321	-50.29	31350	20240422	10.05	69400	-50.29	20240321	31350	10.05	20240422	69400	-50.29	20240321	31350	10.05	20240422	0.02	N	437730	500	52 억		175742	N	N	0	N	00	N
26	20240425	161320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	36450	3950	2	12.15	16985776750	488566	661.38	32500	36450	32400	42250	22750	32500	34662.93	2.37	0	5635	33633	33066	32683	32116	31733	32875	31925	53	9750	500	22750	50	1	10569189	3852	32.93	6.40	12	4.62	1107.00	5692.00	69400	20240321	-47.48	31350	20240422	16.27	69400	-47.48	20240321	31350	16.27	20240422	69400	-47.48	20240321	31350	16.27	20240422	0.00	N	437730	500	52 억		250110	N	N	0	N	00	N
27	20240425	151327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	35200	2700	2	8.31	12567932000	365717	495.08	32500	35700	32400	42250	22750	32500	34365.18	2.37	0	7625	33633	33066	32683	32116	31733	32875	31925	53	9750	500	22750	50	1	10569189	3720	31.80	6.18	12	3.46	1107.00	5692.00	69400	20240321	-49.28	31350	20240422	12.28	69400	-49.28	20240321	31350	12.28	20240422	69400	-49.28	20240321	31350	12.28	20240422	0.00	N	437730	500	52 억		250110	N	N	0	N	00	N
28	20240425	141323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33500	1000	2	3.08	6825034050	201280	272.47	32500	35150	32400	42250	22750	32500	33908.16	2.37	0	10257	33633	33066	32683	32116	31733	32875	31925	53	9750	500	22750	50	1	10569189	3541	30.26	5.89	12	1.90	1107.00	5692.00	69400	20240321	-51.73	31350	20240422	6.86	69400	-51.73	20240321	31350	6.86	20240422	69400	-51.73	20240321	31350	6.86	20240422	0.00	N	437730	500	52 억		250110	N	N	0	N	00	N
29	20240425	131323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33650	1150	2	3.54	6358101000	187338	253.60	32500	35150	32400	42250	22750	32500	33939.20	2.37	0	11925	33633	33066	32683	32116	31733	32875	31925	53	9750	500	22750	50	1	10569189	3557	30.40	5.91	12	1.77	1107.00	5692.00	69400	20240321	-51.51	31350	20240422	7.34	69400	-51.51	20240321	31350	7.34	20240422	69400	-51.51	20240321	31350	7.34	20240422	0.00	N	437730	500	52 억		250110	N	N	0	N	00	N
30	20240425	121319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34000	1500	2	4.62	5815315250	171229	231.79	32500	35150	32400	42250	22750	32500	33962.21	2.37	0	8158	33633	33066	32683	32116	31733	32875	31925	53	9750	500	22750	50	1	10569189	3594	30.71	5.97	12	1.62	1107.00	5692.00	69400	20240321	-51.01	31350	20240422	8.45	69400	-51.01	20240321	31350	8.45	20240422	69400	-51.01	20240321	31350	8.45	20240422	0.00	N	437730	500	52 억		250110	N	N	0	N	00	N
31	20240425	111321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34200	1700	2	5.23	3262170400	97236	131.63	32500	34500	32400	42250	22750	32500	33549.00	2.37	0	2977	33633	33066	32683	32116	31733	32875	31925	53	9750	500	22750	50	1	10569189	3615	30.89	6.01	12	0.92	1107.00	5692.00	69400	20240321	-50.72	31350	20240422	9.09	69400	-50.72	20240321	31350	9.09	20240422	69400	-50.72	20240321	31350	9.09	20240422	0.00	N	437730	500	52 억		250110	N	N	0	N	00	N
32	20240425	101321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33100	600	2	1.85	1084642650	32946	44.60	32500	33400	32400	42250	22750	32500	32921.83	2.37	0	2616	33633	33066	32683	32116	31733	32875	31925	53	9750	500	22750	50	1	10569189	3498	29.90	5.82	12	0.31	1107.00	5692.00	69400	20240321	-52.31	31350	20240422	5.58	69400	-52.31	20240321	31350	5.58	20240422	69400	-52.31	20240321	31350	5.58	20240422	0.00	N	437730	500	52 억		250110	N	N	0	N	00	N
33	20240425	091325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33000	500	2	1.54	500733600	15230	20.62	32500	33250	32400	42250	22750	32500	32878.11	2.37	0	567	33633	33066	32683	32116	31733	32875	31925	53	9750	500	22750	50	1	10569189	3488	29.81	5.80	12	0.14	1107.00	5692.00	69400	20240321	-52.45	31350	20240422	5.26	69400	-52.45	20240321	31350	5.26	20240422	69400	-52.45	20240321	31350	5.26	20240422	0.00	N	437730	500	52 억		250110	N	N	0	N	00	N
34	20240424	161301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32500	-200	5	-0.61	2349980050	72027	28.74	33050	33250	32300	42500	22900	32700	32626.73	2.46	0	-1188	34166	33432	32616	31882	31066	33800	32250	53	9800	500	22890	50	1	10569189	3435	29.36	5.71	12	0.68	1107.00	5692.00	69400	20240321	-53.17	31350	20240422	3.67	69400	-53.17	20240321	31350	3.67	20240422	69400	-53.17	20240321	31350	3.67	20240422	0.00	N	437730	500	52 억		260224	N	N	0	N	00	N
35	20240424	151318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32600	-100	5	-0.31	2202005950	67476	26.93	33050	33250	32300	42500	22900	32700	32633.91	2.46	0	-1415	34166	33432	32616	31882	31066	33800	32250	53	9800	500	22890	50	1	10569189	3446	29.45	5.73	12	0.64	1107.00	5692.00	69400	20240321	-53.03	31350	20240422	3.99	69400	-53.03	20240321	31350	3.99	20240422	69400	-53.03	20240321	31350	3.99	20240422	0.00	N	437730	500	52 억		260224	N	N	0	N	00	N
36	20240424	141320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32700	0	3	0.00	1950352650	59759	23.85	33050	33250	32300	42500	22900	32700	32636.96	2.46	0	-1880	34166	33432	32616	31882	31066	33800	32250	53	9800	500	22890	50	1	10569189	3456	29.54	5.74	12	0.57	1107.00	5692.00	69400	20240321	-52.88	31350	20240422	4.31	69400	-52.88	20240321	31350	4.31	20240422	69400	-52.88	20240321	31350	4.31	20240422	0.00	N	437730	500	52 억		260224	N	N	0	N	00	N
37	20240424	131322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32800	100	2	0.31	1763960150	54059	21.57	33050	33250	32300	42500	22900	32700	32630.27	2.46	0	-1866	34166	33432	32616	31882	31066	33800	32250	53	9800	500	22890	50	1	10569189	3467	29.63	5.76	12	0.51	1107.00	5692.00	69400	20240321	-52.74	31350	20240422	4.63	69400	-52.74	20240321	31350	4.63	20240422	69400	-52.74	20240321	31350	4.63	20240422	0.00	N	437730	500	52 억		260224	N	N	0	N	00	N
38	20240424	121316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32650	-50	5	-0.15	1459886350	44753	17.86	33050	33250	32300	42500	22900	32700	32620.96	2.46	0	-2011	34166	33432	32616	31882	31066	33800	32250	53	9800	500	22890	50	1	10569189	3451	29.49	5.74	12	0.42	1107.00	5692.00	69400	20240321	-52.95	31350	20240422	4.15	69400	-52.95	20240321	31350	4.15	20240422	69400	-52.95	20240321	31350	4.15	20240422	0.00	N	437730	500	52 억		260224	N	N	0	N	00	N
39	20240424	111315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32400	-300	5	-0.92	1246502900	38226	15.25	33050	33250	32300	42500	22900	32700	32608.76	2.46	0	-1419	34166	33432	32616	31882	31066	33800	32250	53	9800	500	22890	50	1	10569189	3424	29.27	5.69	12	0.36	1107.00	5692.00	69400	20240321	-53.31	31350	20240422	3.35	69400	-53.31	20240321	31350	3.35	20240422	69400	-53.31	20240321	31350	3.35	20240422	0.00	N	437730	500	52 억		260224	N	N	0	N	00	N
40	20240424	101312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32350	-350	5	-1.07	1044923350	32001	12.77	33050	33250	32300	42500	22900	32700	32652.83	2.46	0	-1320	34166	33432	32616	31882	31066	33800	32250	53	9800	500	22890	50	1	10569189	3419	29.22	5.68	12	0.30	1107.00	5692.00	69400	20240321	-53.39	31350	20240422	3.19	69400	-53.39	20240321	31350	3.19	20240422	69400	-53.39	20240321	31350	3.19	20240422	0.00	N	437730	500	52 억		260224	N	N	0	N	00	N
41	20240424	091317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33100	400	2	1.22	449560900	13666	5.45	33050	33250	32400	42500	22900	32700	32896.39	2.46	0	-2236	34166	33432	32616	31882	31066	33800	32250	53	9800	500	22890	50	1	10569189	3498	29.90	5.82	12	0.13	1107.00	5692.00	69400	20240321	-52.31	31350	20240422	5.58	69400	-52.31	20240321	31350	5.58	20240422	69400	-52.31	20240321	31350	5.58	20240422	0.00	N	437730	500	52 억		260224	N	N	0	N	00	N
42	20240423	161240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32700	1000	2	3.15	3915686800	119334	124.86	31800	33350	31800	41200	22200	31700	32813.08	1.36	0	2019	33133	32416	31883	31166	30633	32775	31525	53	9500	500	22190	50	1	10569189	3456	29.54	5.74	12	1.13	1107.00	5692.00	69400	20240321	-52.88	31350	20240422	4.31	69400	-52.88	20240321	31350	4.31	20240422	69400	-52.88	20240321	31350	4.31	20240422	0.00	N	437730	500	52 억		143728	N	N	0	N	00	N
43	20240423	151312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32750	1050	2	3.31	3712281950	113108	118.35	31800	33350	31800	41200	22200	31700	32820.68	1.36	0	1429	33133	32416	31883	31166	30633	32775	31525	53	9500	500	22190	50	1	10569189	3461	29.58	5.75	12	1.07	1107.00	5692.00	69400	20240321	-52.81	31350	20240422	4.47	69400	-52.81	20240321	31350	4.47	20240422	69400	-52.81	20240321	31350	4.47	20240422	0.00	N	437730	500	52 억		143728	N	N	0	N	00	N
44	20240423	141309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32700	1000	2	3.15	3003799550	91623	95.87	31800	33350	31800	41200	22200	31700	32784.34	1.36	0	3032	33133	32416	31883	31166	30633	32775	31525	53	9500	500	22190	50	1	10569189	3456	29.54	5.74	12	0.87	1107.00	5692.00	69400	20240321	-52.88	31350	20240422	4.31	69400	-52.88	20240321	31350	4.31	20240422	69400	-52.88	20240321	31350	4.31	20240422	0.00	N	437730	500	52 억		143728	N	N	0	N	00	N
45	20240423	131308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33150	1450	2	4.57	2631441200	80329	84.05	31800	33350	31800	41200	22200	31700	32758.30	1.36	0	1837	33133	32416	31883	31166	30633	32775	31525	53	9500	500	22190	50	1	10569189	3504	29.95	5.82	12	0.76	1107.00	5692.00	69400	20240321	-52.23	31350	20240422	5.74	69400	-52.23	20240321	31350	5.74	20240422	69400	-52.23	20240321	31350	5.74	20240422	0.00	N	437730	500	52 억		143728	N	N	0	N	00	N
46	20240423	121307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32950	1250	2	3.94	2135271550	65370	68.40	31800	33200	31800	41200	22200	31700	32664.40	1.36	0	2953	33133	32416	31883	31166	30633	32775	31525	53	9500	500	22190	50	1	10569189	3483	29.77	5.79	12	0.62	1107.00	5692.00	69400	20240321	-52.52	31350	20240422	5.10	69400	-52.52	20240321	31350	5.10	20240422	69400	-52.52	20240321	31350	5.10	20240422	0.00	N	437730	500	52 억		143728	N	N	0	N	00	N
47	20240423	111309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32550	850	2	2.68	1452449500	44687	46.76	31800	33150	31800	41200	22200	31700	32502.73	1.36	0	2740	33133	32416	31883	31166	30633	32775	31525	53	9500	500	22190	50	1	10569189	3440	29.40	5.72	12	0.42	1107.00	5692.00	69400	20240321	-53.10	31350	20240422	3.83	69400	-53.10	20240321	31350	3.83	20240422	69400	-53.10	20240321	31350	3.83	20240422	0.00	N	437730	500	52 억		143728	N	N	0	N	00	N
48	20240423	101305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32500	800	2	2.52	1170414700	35991	37.66	31800	33150	31800	41200	22200	31700	32519.65	1.36	0	2395	33133	32416	31883	31166	30633	32775	31525	53	9500	500	22190	50	1	10569189	3435	29.36	5.71	12	0.34	1107.00	5692.00	69400	20240321	-53.17	31350	20240422	3.67	69400	-53.17	20240321	31350	3.67	20240422	69400	-53.17	20240321	31350	3.67	20240422	0.00	N	437730	500	52 억		143728	N	N	0	N	00	N
49	20240423	091308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32450	750	2	2.37	486021550	15007	15.70	31800	32700	31800	41200	22200	31700	32386.32	1.36	0	439	33133	32416	31883	31166	30633	32775	31525	53	9500	500	22190	50	1	10569189	3430	29.31	5.70	12	0.14	1107.00	5692.00	69400	20240321	-53.24	31350	20240422	3.51	69400	-53.24	20240321	31350	3.51	20240422	69400	-53.24	20240321	31350	3.51	20240422	0.00	N	437730	500	52 억		143728	N	N	0	N	00	N
50	20240422	161302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	31700	-1200	5	-3.65	2985628450	93784	139.48	31350	32600	31350	42750	23050	32900	31837.45	1.38	0	-3688	35600	34250	33500	32150	31400	33875	31775	53	9850	500	23030	50	1	10569189	3350	28.64	5.57	12	0.89	1107.00	5692.00	69400	20240321	-54.32	31350	20240422	1.12	69400	-54.32	20240321	31350	1.12	20240422	69400	-54.32	20240321	31350	1.12	20240422	0.00	N	437730	500	52 억		146380	N	N	0	N	00	N
51	20240422	151300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	31800	-1100	5	-3.34	2708859550	85066	126.51	31350	32600	31350	42750	23050	32900	31844.21	1.38	0	-5141	35600	34250	33500	32150	31400	33875	31775	53	9850	500	23030	50	1	10569189	3361	28.73	5.59	12	0.80	1107.00	5692.00	69400	20240321	-54.18	31350	20240422	1.44	69400	-54.18	20240321	31350	1.44	20240422	69400	-54.18	20240321	31350	1.44	20240422	0.00	N	437730	500	52 억		146380	N	N	0	N	00	N
52	20240422	141302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	31600	-1300	5	-3.95	2391019450	75083	111.67	31350	32600	31350	42750	23050	32900	31845.02	1.38	0	-4728	35600	34250	33500	32150	31400	33875	31775	53	9850	500	23030	50	1	10569189	3340	28.55	5.55	12	0.71	1107.00	5692.00	69400	20240321	-54.47	31350	20240422	0.80	69400	-54.47	20240321	31350	0.80	20240422	69400	-54.47	20240321	31350	0.80	20240422	0.00	N	437730	500	52 억		146380	N	N	0	N	00	N
53	20240422	131258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	31800	-1100	5	-3.34	2224391600	69834	103.86	31350	32600	31350	42750	23050	32900	31852.56	1.38	0	-4316	35600	34250	33500	32150	31400	33875	31775	53	9850	500	23030	50	1	10569189	3361	28.73	5.59	12	0.66	1107.00	5692.00	69400	20240321	-54.18	31350	20240422	1.44	69400	-54.18	20240321	31350	1.44	20240422	69400	-54.18	20240321	31350	1.44	20240422	0.00	N	437730	500	52 억		146380	N	N	0	N	00	N
54	20240422	121257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	31700	-1200	5	-3.65	1990887100	62528	92.99	31350	32600	31350	42750	23050	32900	31839.93	1.38	0	-2756	35600	34250	33500	32150	31400	33875	31775	53	9850	500	23030	50	1	10569189	3350	28.64	5.57	12	0.59	1107.00	5692.00	69400	20240321	-54.32	31350	20240422	1.12	69400	-54.32	20240321	31350	1.12	20240422	69400	-54.32	20240321	31350	1.12	20240422	0.00	N	437730	500	52 억		146380	N	N	0	N	00	N
55	20240422	111300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	31700	-1200	5	-3.65	1744920650	54751	81.43	31350	32600	31350	42750	23050	32900	31870.11	1.38	0	-2180	35600	34250	33500	32150	31400	33875	31775	53	9850	500	23030	50	1	10569189	3350	28.64	5.57	12	0.52	1107.00	5692.00	69400	20240321	-54.32	31350	20240422	1.12	69400	-54.32	20240321	31350	1.12	20240422	69400	-54.32	20240321	31350	1.12	20240422	0.00	N	437730	500	52 억		146380	N	N	0	N	00	N
56	20240422	101300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	31700	-1200	5	-3.65	1541357150	48366	71.93	31350	32600	31350	42750	23050	32900	31868.61	1.38	0	-2586	35600	34250	33500	32150	31400	33875	31775	53	9850	500	23030	50	1	10569189	3350	28.64	5.57	12	0.46	1107.00	5692.00	69400	20240321	-54.32	31350	20240422	1.12	69400	-54.32	20240321	31350	1.12	20240422	69400	-54.32	20240321	31350	1.12	20240422	0.00	N	437730	500	52 억		146380	N	N	0	N	00	N
57	20240422	091301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	32100	-800	5	-2.43	794834700	25032	37.23	31350	32300	31350	42750	23050	32900	31752.74	1.38	0	391	35600	34250	33500	32150	31400	33875	31775	53	9850	500	23030	50	1	10569189	3393	29.00	5.64	12	0.24	1107.00	5692.00	69400	20240321	-53.75	31350	20240422	2.39	69400	-53.75	20240321	31350	2.39	20240422	69400	-53.75	20240321	31350	2.39	20240422	0.00	N	437730	500	52 억		146380	N	N	0	N	00	N
58	20240419	161200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32900	-1950	5	-5.60	2168872600	64894	107.04	34850	34850	32750	45300	24400	34850	33413.86	1.37	0	1744	35683	35266	34633	34216	33583	35475	34425	53	10450	500	24390	50	1	10569189	3477	29.72	5.78	12	0.61	1107.00	5692.00	69400	20240321	-52.59	32700	20240417	0.61	69400	-52.59	20240321	32700	0.61	20240417	69400	-52.59	20240321	32700	0.61	20240417	0.00	N	437730	500	52 억		144805	N	N	0	N	00	N
59	20240419	151208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32950	-1900	5	-5.45	2010308750	60078	99.09	34850	34850	32750	45300	24400	34850	33450.89	1.37	0	1934	35683	35266	34633	34216	33583	35475	34425	53	10450	500	24390	50	1	10569189	3483	29.77	5.79	12	0.57	1107.00	5692.00	69400	20240321	-52.52	32700	20240417	0.76	69400	-52.52	20240321	32700	0.76	20240417	69400	-52.52	20240321	32700	0.76	20240417	0.00	N	437730	500	52 억		144805	N	N	0	N	00	N
60	20240419	141200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33250	-1600	5	-4.59	1493670600	44443	73.30	34850	34850	32750	45300	24400	34850	33595.64	1.37	0	-176	35683	35266	34633	34216	33583	35475	34425	53	10450	500	24390	50	1	10569189	3514	30.04	5.84	12	0.42	1107.00	5692.00	69400	20240321	-52.09	32700	20240417	1.68	69400	-52.09	20240321	32700	1.68	20240417	69400	-52.09	20240321	32700	1.68	20240417	0.00	N	437730	500	52 억		144805	N	N	0	N	00	N
61	20240419	131201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33400	-1450	5	-4.16	1355538050	40299	66.47	34850	34850	32750	45300	24400	34850	33622.95	1.37	0	353	35683	35266	34633	34216	33583	35475	34425	53	10450	500	24390	50	1	10569189	3530	30.17	5.87	12	0.38	1107.00	5692.00	69400	20240321	-51.87	32700	20240417	2.14	69400	-51.87	20240321	32700	2.14	20240417	69400	-51.87	20240321	32700	2.14	20240417	0.00	N	437730	500	52 억		144805	N	N	0	N	00	N
62	20240419	121155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32950	-1900	5	-5.45	1218072900	36155	59.63	34850	34850	32750	45300	24400	34850	33675.29	1.37	0	-321	35683	35266	34633	34216	33583	35475	34425	53	10450	500	24390	50	1	10569189	3483	29.77	5.79	12	0.34	1107.00	5692.00	69400	20240321	-52.52	32700	20240417	0.76	69400	-52.52	20240321	32700	0.76	20240417	69400	-52.52	20240321	32700	0.76	20240417	0.00	N	437730	500	52 억		144805	N	N	0	N	00	N
63	20240419	111212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33500	-1350	5	-3.87	735413650	21522	35.50	34850	34850	33450	45300	24400	34850	34155.41	1.37	0	-962	35683	35266	34633	34216	33583	35475	34425	53	10450	500	24390	50	1	10569189	3541	30.26	5.89	12	0.20	1107.00	5692.00	69400	20240321	-51.73	32700	20240417	2.45	69400	-51.73	20240321	32700	2.45	20240417	69400	-51.73	20240321	32700	2.45	20240417	0.00	N	437730	500	52 억		144805	N	N	0	N	00	N
64	20240419	101204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34450	-400	5	-1.15	371683150	10791	17.80	34850	34850	34100	45300	24400	34850	34425.64	1.37	0	-410	35683	35266	34633	34216	33583	35475	34425	53	10450	500	24390	50	1	10569189	3641	31.12	6.05	12	0.10	1107.00	5692.00	69400	20240321	-50.36	32700	20240417	5.35	69400	-50.36	20240321	32700	5.35	20240417	69400	-50.36	20240321	32700	5.35	20240417	0.00	N	437730	500	52 억		144805	N	N	0	N	00	N
65	20240419	091156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34600	-250	5	-0.72	164985250	4763	7.86	34850	34850	34250	45300	24400	34850	34616.26	1.37	0	89	35683	35266	34633	34216	33583	35475	34425	53	10450	500	24390	50	1	10569189	3657	31.26	6.08	12	0.05	1107.00	5692.00	69400	20240321	-50.14	32700	20240417	5.81	69400	-50.14	20240321	32700	5.81	20240417	69400	-50.14	20240321	32700	5.81	20240417	0.00	N	437730	500	52 억		144805	N	N	0	N	00	N
66	20240418	161156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34850	450	2	1.31	2058452550	59518	59.07	34600	35050	34000	44700	24100	34400	34585.01	1.41	0	-4165	36066	35232	33966	33132	31866	35650	33550	53	10300	500	24080	50	1	10569189	3683	31.48	6.12	12	0.56	1107.00	5692.00	69400	20240321	-49.78	32700	20240417	6.57	69400	-49.78	20240321	32700	6.57	20240417	69400	-49.78	20240321	32700	6.57	20240417	0.00	N	437730	500	52 억		148970	N	N	0	N	00	N
67	20240418	151154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34350	-50	5	-0.15	1892887650	54748	54.34	34600	35050	34000	44700	24100	34400	34575.28	1.41	0	-3605	36066	35232	33966	33132	31866	35650	33550	53	10300	500	24080	50	1	10569189	3631	31.03	6.03	12	0.52	1107.00	5692.00	69400	20240321	-50.50	32700	20240417	5.05	69400	-50.50	20240321	32700	5.05	20240417	69400	-50.50	20240321	32700	5.05	20240417	0.00	N	437730	500	52 억		148970	N	N	0	N	00	N
68	20240418	141203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34650	250	2	0.73	1643561900	47513	47.16	34600	35050	34000	44700	24100	34400	34592.75	1.41	0	-3569	36066	35232	33966	33132	31866	35650	33550	53	10300	500	24080	50	1	10569189	3662	31.30	6.09	12	0.45	1107.00	5692.00	69400	20240321	-50.07	32700	20240417	5.96	69400	-50.07	20240321	32700	5.96	20240417	69400	-50.07	20240321	32700	5.96	20240417	0.00	N	437730	500	52 억		148970	N	N	0	N	00	N
69	20240418	131151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34850	450	2	1.31	1492944750	43165	42.84	34600	35050	34000	44700	24100	34400	34587.91	1.41	0	-3494	36066	35232	33966	33132	31866	35650	33550	53	10300	500	24080	50	1	10569189	3683	31.48	6.12	12	0.41	1107.00	5692.00	69400	20240321	-49.78	32700	20240417	6.57	69400	-49.78	20240321	32700	6.57	20240417	69400	-49.78	20240321	32700	6.57	20240417	0.00	N	437730	500	52 억		148970	N	N	0	N	00	N
70	20240418	121154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34450	50	2	0.15	1129067550	32704	32.46	34600	34950	34000	44700	24100	34400	34524.70	1.41	0	-2122	36066	35232	33966	33132	31866	35650	33550	53	10300	500	24080	50	1	10569189	3641	31.12	6.05	12	0.31	1107.00	5692.00	69400	20240321	-50.36	32700	20240417	5.35	69400	-50.36	20240321	32700	5.35	20240417	69400	-50.36	20240321	32700	5.35	20240417	0.00	N	437730	500	52 억		148970	N	N	0	N	00	N
71	20240418	111200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34350	-50	5	-0.15	1056119400	30584	30.36	34600	34950	34000	44700	24100	34400	34532.74	1.41	0	-1970	36066	35232	33966	33132	31866	35650	33550	53	10300	500	24080	50	1	10569189	3631	31.03	6.03	12	0.29	1107.00	5692.00	69400	20240321	-50.50	32700	20240417	5.05	69400	-50.50	20240321	32700	5.05	20240417	69400	-50.50	20240321	32700	5.05	20240417	0.00	N	437730	500	52 억		148970	N	N	0	N	00	N
72	20240418	101155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34600	200	2	0.58	742573100	21475	21.31	34600	34950	34000	44700	24100	34400	34580.39	1.41	0	-1699	36066	35232	33966	33132	31866	35650	33550	53	10300	500	24080	50	1	10569189	3657	31.26	6.08	12	0.20	1107.00	5692.00	69400	20240321	-50.14	32700	20240417	5.81	69400	-50.14	20240321	32700	5.81	20240417	69400	-50.14	20240321	32700	5.81	20240417	0.00	N	437730	500	52 억		148970	N	N	0	N	00	N
73	20240418	091152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	34500	100	2	0.29	249472150	7234	7.18	34600	34950	34000	44700	24100	34400	34488.83	1.41	0	-987	36066	35232	33966	33132	31866	35650	33550	53	10300	500	24080	50	1	10569189	3646	31.17	6.06	12	0.07	1107.00	5692.00	69400	20240321	-50.29	32700	20240417	5.50	69400	-50.29	20240321	32700	5.50	20240417	69400	-50.29	20240321	32700	5.50	20240417	0.00	N	437730	500	52 억		148970	N	N	0	N	00	N
74	20240417	161142	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	34400	1050	2	3.15	3369720150	99360	96.49	33100	34800	32700	43350	23350	33350	33913.05	1.38	0	3031	35650	34500	33800	32650	31950	34150	32300	53	10000	500	23340	50	1	10569189	3636	31.07	6.04	12	0.94	1107.00	5692.00	69400	20240321	-50.43	32700	20240417	5.20	69400	-50.43	20240321	32700	5.20	20240417	69400	-50.43	20240321	32700	5.20	20240417	0.00	N	437730	500	52 억		145473	N	N	0	N	00	N
75	20240417	151200	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	34350	1000	2	3.00	3183759200	93938	91.22	33100	34800	32700	43350	23350	33350	33892.21	1.38	0	3613	35650	34500	33800	32650	31950	34150	32300	53	10000	500	23340	50	1	10569189	3631	31.03	6.03	12	0.89	1107.00	5692.00	69400	20240321	-50.50	32700	20240417	5.05	69400	-50.50	20240321	32700	5.05	20240417	69400	-50.50	20240321	32700	5.05	20240417	0.00	N	437730	500	52 억		145473	N	N	0	N	00	N
76	20240417	141158	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33850	500	2	1.50	2364382950	70140	68.11	33100	34800	32700	43350	23350	33350	33709.55	1.38	0	1495	35650	34500	33800	32650	31950	34150	32300	53	10000	500	23340	50	1	10569189	3578	30.58	5.95	12	0.66	1107.00	5692.00	69400	20240321	-51.22	32700	20240417	3.52	69400	-51.22	20240321	32700	3.52	20240417	69400	-51.22	20240321	32700	3.52	20240417	0.00	N	437730	500	52 억		145473	N	N	0	N	00	N
77	20240417	131159	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33900	550	2	1.65	2209718300	65565	63.67	33100	34800	32700	43350	23350	33350	33702.79	1.38	0	1418	35650	34500	33800	32650	31950	34150	32300	53	10000	500	23340	50	1	10569189	3583	30.62	5.96	12	0.62	1107.00	5692.00	69400	20240321	-51.15	32700	20240417	3.67	69400	-51.15	20240321	32700	3.67	20240417	69400	-51.15	20240321	32700	3.67	20240417	0.00	N	437730	500	52 억		145473	N	N	0	N	00	N
78	20240417	121158	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33900	550	2	1.65	2034302750	60406	58.66	33100	34800	32700	43350	23350	33350	33677.24	1.38	0	2217	35650	34500	33800	32650	31950	34150	32300	53	10000	500	23340	50	1	10569189	3583	30.62	5.96	12	0.57	1107.00	5692.00	69400	20240321	-51.15	32700	20240417	3.67	69400	-51.15	20240321	32700	3.67	20240417	69400	-51.15	20240321	32700	3.67	20240417	0.00	N	437730	500	52 억		145473	N	N	0	N	00	N
79	20240417	111204	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	34000	650	2	1.95	1829112150	54368	52.80	33100	34800	32700	43350	23350	33350	33643.25	1.38	0	1209	35650	34500	33800	32650	31950	34150	32300	53	10000	500	23340	50	1	10569189	3594	30.71	5.97	12	0.51	1107.00	5692.00	69400	20240321	-51.01	32700	20240417	3.98	69400	-51.01	20240321	32700	3.98	20240417	69400	-51.01	20240321	32700	3.98	20240417	0.00	N	437730	500	52 억		145473	N	N	0	N	00	N
80	20240417	101153	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33850	500	2	1.50	1332427150	39696	38.55	33100	34800	32700	43350	23350	33350	33565.85	1.38	0	283	35650	34500	33800	32650	31950	34150	32300	53	10000	500	23340	50	1	10569189	3578	30.58	5.95	12	0.38	1107.00	5692.00	69400	20240321	-51.22	32700	20240417	3.52	69400	-51.22	20240321	32700	3.52	20240417	69400	-51.22	20240321	32700	3.52	20240417	0.00	N	437730	500	52 억		145473	N	N	0	N	00	N
81	20240417	091148	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	32850	-500	5	-1.50	250236850	7579	7.36	33100	33450	32750	43350	23350	33350	33016.52	1.38	0	288	35650	34500	33800	32650	31950	34150	32300	53	10000	500	23340	50	1	10569189	3472	29.67	5.77	12	0.07	1107.00	5692.00	69400	20240321	-52.67	32750	20240417	0.31	69400	-52.67	20240321	32750	0.31	20240417	69400	-52.67	20240321	32750	0.31	20240417	0.00	N	437730	500	52 억		145473	N	N	0	N	00	N
82	20240416	161155	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33350	50	2	0.15	3421565850	101405	111.84	33600	34950	33100	43250	23350	33300	33745.33	1.36	0	1962	36233	34766	34033	32566	31833	34400	32200	53	9950	500	23310	50	1	10569189	3525	30.13	5.86	12	0.96	1107.00	5692.00	69400	20240321	-51.95	33100	20240416	0.76	69400	-51.95	20240321	33100	0.76	20240416	69400	-51.95	20240321	33100	0.76	20240416	0.00	N	437730	500	52 억		143526	N	N	0	N	00	N
83	20240416	151152	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33550	250	2	0.75	3293415550	97572	107.62	33600	34950	33100	43250	23350	33300	33755.65	1.36	0	2224	36233	34766	34033	32566	31833	34400	32200	53	9950	500	23310	50	1	10569189	3546	30.31	5.89	12	0.92	1107.00	5692.00	69400	20240321	-51.66	33100	20240416	1.36	69400	-51.66	20240321	33100	1.36	20240416	69400	-51.66	20240321	33100	1.36	20240416	0.00	N	437730	500	52 억		143526	N	N	0	N	00	N
84	20240416	141154	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33400	100	2	0.30	3000007800	88782	97.92	33600	34950	33100	43250	23350	33300	33793.04	1.36	0	863	36233	34766	34033	32566	31833	34400	32200	53	9950	500	23310	50	1	10569189	3530	30.17	5.87	12	0.84	1107.00	5692.00	69400	20240321	-51.87	33100	20240416	0.91	69400	-51.87	20240321	33100	0.91	20240416	69400	-51.87	20240321	33100	0.91	20240416	0.00	N	437730	500	52 억		143526	N	N	0	N	00	N
85	20240416	131149	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33350	50	2	0.15	2773812800	81984	90.42	33600	34950	33100	43250	23350	33300	33836.32	1.36	0	803	36233	34766	34033	32566	31833	34400	32200	53	9950	500	23310	50	1	10569189	3525	30.13	5.86	12	0.78	1107.00	5692.00	69400	20240321	-51.95	33100	20240416	0.76	69400	-51.95	20240321	33100	0.76	20240416	69400	-51.95	20240321	33100	0.76	20240416	0.00	N	437730	500	52 억		143526	N	N	0	N	00	N
86	20240416	121153	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33950	650	2	1.95	2604565800	76940	84.86	33600	34950	33100	43250	23350	33300	33854.92	1.36	0	602	36233	34766	34033	32566	31833	34400	32200	53	9950	500	23310	50	1	10569189	3588	30.67	5.96	12	0.73	1107.00	5692.00	69400	20240321	-51.08	33100	20240416	2.57	69400	-51.08	20240321	33100	2.57	20240416	69400	-51.08	20240321	33100	2.57	20240416	0.00	N	437730	500	52 억		143526	N	N	0	N	00	N
87	20240416	111147	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33200	-100	5	-0.30	2378112550	70167	77.39	33600	34950	33100	43250	23350	33300	33895.73	1.36	0	241	36233	34766	34033	32566	31833	34400	32200	53	9950	500	23310	50	1	10569189	3509	29.99	5.83	12	0.66	1107.00	5692.00	69400	20240321	-52.16	33100	20240416	0.30	69400	-52.16	20240321	33100	0.30	20240416	69400	-52.16	20240321	33100	0.30	20240416	0.00	N	437730	500	52 억		143526	N	N	0	N	00	N
88	20240416	101139	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33800	500	2	1.50	2026992200	59633	65.77	33600	34950	33200	43250	23350	33300	33995.99	1.36	0	-558	36233	34766	34033	32566	31833	34400	32200	53	9950	500	23310	50	1	10569189	3572	30.53	5.94	12	0.56	1107.00	5692.00	69400	20240321	-51.30	33200	20240416	1.81	69400	-51.30	20240321	33200	1.81	20240416	69400	-51.30	20240321	33200	1.81	20240416	0.00	N	437730	500	52 억		143526	N	N	0	N	00	N
89	20240416	091141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	33800	500	2	1.50	565105200	16683	18.40	33600	34200	33500	43250	23350	33300	33887.85	1.36	0	-482	36233	34766	34033	32566	31833	34400	32200	53	9950	500	23310	50	1	10569189	3572	30.53	5.94	12	0.16	1107.00	5692.00	69400	20240321	-51.30	33300	20240415	1.50	69400	-51.30	20240321	33300	1.50	20240415	69400	-51.30	20240321	33300	1.50	20240415	0.00	N	437730	500	52 억		143526	N	N	0	N	00	N
90	20240415	161137	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33300	-2350	5	-6.59	3020965100	88432	73.66	35000	35500	33300	46300	25000	35650	34161.26	1.36	0	206	38616	37132	36266	34782	33916	36825	34475	53	10650	500	24950	50	1	10569189	3520	30.08	5.85	12	0.84	1107.00	5692.00	69400	20240321	-52.02	33300	20240415	0.00	69400	-52.02	20240321	33300	0.00	20240415	69400	-52.02	20240321	33300	0.00	20240415	0.00	N	437730	500	52 억		143320	N	N	0	N	00	N
91	20240415	151143	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	33650	-2000	5	-5.61	2670913400	77967	64.95	35000	35500	33500	46300	25000	35650	34255.18	1.36	0	113	38616	37132	36266	34782	33916	36825	34475	53	10650	500	24950	50	1	10569189	3557	30.40	5.91	12	0.74	1107.00	5692.00	69400	20240321	-51.51	33500	20240415	0.45	69400	-51.51	20240321	33500	0.45	20240415	69400	-51.51	20240321	33500	0.45	20240415	0.00	N	437730	500	52 억		143320	N	N	0	N	00	N
92	20240415	141135	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	34150	-1500	5	-4.21	2067783350	60125	50.08	35000	35500	33950	46300	25000	35650	34389.31	1.36	0	212	38616	37132	36266	34782	33916	36825	34475	53	10650	500	24950	50	1	10569189	3609	30.85	6.00	12	0.57	1107.00	5692.00	69400	20240321	-50.79	33950	20240415	0.59	69400	-50.79	20240321	33950	0.59	20240415	69400	-50.79	20240321	33950	0.59	20240415	0.00	N	437730	500	52 억		143320	N	N	0	N	00	N
93	20240415	131122	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	34200	-1450	5	-4.07	1824654850	52995	44.14	35000	35500	33950	46300	25000	35650	34428.39	1.36	0	-340	38616	37132	36266	34782	33916	36825	34475	53	10650	500	24950	50	1	10569189	3615	30.89	6.01	12	0.50	1107.00	5692.00	69400	20240321	-50.72	33950	20240415	0.74	69400	-50.72	20240321	33950	0.74	20240415	69400	-50.72	20240321	33950	0.74	20240415	0.00	N	437730	500	52 억		143320	N	N	0	N	00	N
94	20240415	121140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	34100	-1550	5	-4.35	1702694300	49422	41.17	35000	35500	33950	46300	25000	35650	34449.72	1.36	0	-409	38616	37132	36266	34782	33916	36825	34475	53	10650	500	24950	50	1	10569189	3604	30.80	5.99	12	0.47	1107.00	5692.00	69400	20240321	-50.86	33950	20240415	0.44	69400	-50.86	20240321	33950	0.44	20240415	69400	-50.86	20240321	33950	0.44	20240415	0.00	N	437730	500	52 억		143320	N	N	0	N	00	N
95	20240415	111140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	34700	-950	5	-2.66	1574779500	45676	38.05	35000	35500	33950	46300	25000	35650	34474.60	1.36	0	-407	38616	37132	36266	34782	33916	36825	34475	53	10650	500	24950	50	1	10569189	3668	31.35	6.10	12	0.43	1107.00	5692.00	69400	20240321	-50.00	33950	20240415	2.21	69400	-50.00	20240321	33950	2.21	20240415	69400	-50.00	20240321	33950	2.21	20240415	0.00	N	437730	500	52 억		143320	N	N	0	N	00	N
96	20240415	101132	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	34300	-1350	5	-3.79	1095619400	31655	26.37	35000	35500	34050	46300	25000	35650	34607.97	1.36	0	-1072	38616	37132	36266	34782	33916	36825	34475	53	10650	500	24950	50	1	10569189	3625	30.98	6.03	12	0.30	1107.00	5692.00	69400	20240321	-50.58	34050	20240415	0.73	69400	-50.58	20240321	34050	0.73	20240415	69400	-50.58	20240321	34050	0.73	20240415	0.00	N	437730	500	52 억		143320	N	N	0	N	00	N
97	20240415	091140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	35200	-450	5	-1.26	320070550	9154	7.63	35000	35500	34700	46300	25000	35650	34957.54	1.36	0	-903	38616	37132	36266	34782	33916	36825	34475	53	10650	500	24950	50	1	10569189	3720	31.80	6.18	12	0.09	1107.00	5692.00	69400	20240321	-49.28	34700	20240415	1.44	69400	-49.28	20240321	34700	1.44	20240415	69400	-49.28	20240321	34700	1.44	20240415	0.00	N	437730	500	52 억		143320	N	N	0	N	00	N
98	20240412	161130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	35650	250	2	0.71	4265681700	117709	164.32	35650	37750	35400	46000	24800	35400	36242.55	1.38	0	-2164	36833	36116	35483	34766	34133	35800	34450	53	10600	500	24780	50	1	10569189	3768	32.20	6.26	12	1.11	1107.00	5692.00	69400	20240321	-48.63	34850	20240411	2.30	69400	-48.63	20240321	34850	2.30	20240411	69400	-48.63	20240321	34850	2.30	20240411	0.00	N	437730	500	52 억		145484	N	N	0	N	00	N
99	20240412	151135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	35550	150	2	0.42	4093264100	112869	157.56	35650	37750	35400	46000	24800	35400	36267.48	1.38	0	-2048	36833	36116	35483	34766	34133	35800	34450	53	10600	500	24780	50	1	10569189	3757	32.11	6.25	12	1.07	1107.00	5692.00	69400	20240321	-48.78	34850	20240411	2.01	69400	-48.78	20240321	34850	2.01	20240411	69400	-48.78	20240321	34850	2.01	20240411	0.00	N	437730	500	52 억		145484	N	N	0	N	00	N
100	20240412	141130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	35650	250	2	0.71	3862889150	106379	148.50	35650	37750	35400	46000	24800	35400	36314.60	1.38	0	-1890	36833	36116	35483	34766	34133	35800	34450	53	10600	500	24780	50	1	10569189	3768	32.20	6.26	12	1.01	1107.00	5692.00	69400	20240321	-48.63	34850	20240411	2.30	69400	-48.63	20240321	34850	2.30	20240411	69400	-48.63	20240321	34850	2.30	20240411	0.00	N	437730	500	52 억		145484	N	N	0	N	00	N
101	20240412	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	35800	400	2	1.13	3519867400	96737	135.04	35650	37750	35500	46000	24800	35400	36388.42	1.38	0	-1786	36833	36116	35483	34766	34133	35800	34450	53	10600	500	24780	50	1	10569189	3784	32.34	6.29	12	0.92	1107.00	5692.00	69400	20240321	-48.41	34850	20240411	2.73	69400	-48.41	20240321	34850	2.73	20240411	69400	-48.41	20240321	34850	2.73	20240411	0.00	N	437730	500	52 억		145484	N	N	0	N	00	N
102	20240412	121125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	36000	600	2	1.69	3357421750	92208	128.72	35650	37750	35500	46000	24800	35400	36414.05	1.38	0	-1296	36833	36116	35483	34766	34133	35800	34450	53	10600	500	24780	50	1	10569189	3805	32.52	6.32	12	0.87	1107.00	5692.00	69400	20240321	-48.13	34850	20240411	3.30	69400	-48.13	20240321	34850	3.30	20240411	69400	-48.13	20240321	34850	3.30	20240411	0.00	N	437730	500	52 억		145484	N	N	0	N	00	N
103	20240412	111125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	35550	150	2	0.42	3076010400	84357	117.76	35650	37750	35500	46000	24800	35400	36467.26	1.38	0	-929	36833	36116	35483	34766	34133	35800	34450	53	10600	500	24780	50	1	10569189	3757	32.11	6.25	12	0.80	1107.00	5692.00	69400	20240321	-48.78	34850	20240411	2.01	69400	-48.78	20240321	34850	2.01	20240411	69400	-48.78	20240321	34850	2.01	20240411	0.00	N	437730	500	52 억		145484	N	N	0	N	00	N
104	20240412	101127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	35850	450	2	1.27	2656916200	72621	101.38	35650	37750	35500	46000	24800	35400	36590.02	1.38	0	-279	36833	36116	35483	34766	34133	35800	34450	53	10600	500	24780	50	1	10569189	3789	32.38	6.30	12	0.69	1107.00	5692.00	69400	20240321	-48.34	34850	20240411	2.87	69400	-48.34	20240321	34850	2.87	20240411	69400	-48.34	20240321	34850	2.87	20240411	0.00	N	437730	500	52 억		145484	N	N	0	N	00	N
105	20240412	091128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	36950	1550	2	4.38	842027250	23104	32.25	35650	37000	35650	46000	24800	35400	36456.15	1.38	0	-1677	36833	36116	35483	34766	34133	35800	34450	53	10600	500	24780	50	1	10569189	3905	33.38	6.49	12	0.22	1107.00	5692.00	69400	20240321	-46.76	34850	20240411	6.03	69400	-46.76	20240321	34850	6.03	20240411	69400	-46.76	20240321	34850	6.03	20240411	0.00	N	437730	500	52 억		145484	N	N	0	N	00	N
106	20240411	161122	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	35400	-1100	5	-3.01	2390375150	67558	48.69	36200	36200	34850	47450	25550	36500	35377.98	1.33	0	5322	40166	38332	37416	35582	34666	37875	35125	53	10950	500	25550	50	1	10569189	3741	31.98	6.22	12	0.64	1107.00	5692.00	69400	20240321	-48.99	34850	20240411	1.58	69400	-48.99	20240321	34850	1.58	20240411	69400	-48.99	20240321	34850	1.58	20240411	0.00	N	437730	500	52 억		140162	N	N	0	N	00	N
107	20240411	151125	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	35450	-1050	5	-2.88	2272234200	64222	46.28	36200	36200	34850	47450	25550	36500	35376.12	1.33	0	4985	40166	38332	37416	35582	34666	37875	35125	53	10950	500	25550	50	1	10569189	3747	32.02	6.23	12	0.61	1107.00	5692.00	69400	20240321	-48.92	34850	20240411	1.72	69400	-48.92	20240321	34850	1.72	20240411	69400	-48.92	20240321	34850	1.72	20240411	0.00	N	437730	500	52 억		140162	N	N	0	N	00	N
108	20240411	141124	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	35450	-1050	5	-2.88	1934006250	54669	39.40	36200	36200	34850	47450	25550	36500	35370.97	1.33	0	3041	40166	38332	37416	35582	34666	37875	35125	53	10950	500	25550	50	1	10569189	3747	32.02	6.23	12	0.52	1107.00	5692.00	69400	20240321	-48.92	34850	20240411	1.72	69400	-48.92	20240321	34850	1.72	20240411	69400	-48.92	20240321	34850	1.72	20240411	0.00	N	437730	500	52 억		140162	N	N	0	N	00	N
109	20240411	131109	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	35400	-1100	5	-3.01	1778558550	50278	36.24	36200	36200	34850	47450	25550	36500	35368.30	1.33	0	2462	40166	38332	37416	35582	34666	37875	35125	53	10950	500	25550	50	1	10569189	3741	31.98	6.22	12	0.48	1107.00	5692.00	69400	20240321	-48.99	34850	20240411	1.58	69400	-48.99	20240321	34850	1.58	20240411	69400	-48.99	20240321	34850	1.58	20240411	0.00	N	437730	500	52 억		140162	N	N	0	N	00	N
110	20240411	121125	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	35500	-1000	5	-2.74	1674100500	47330	34.11	36200	36200	34850	47450	25550	36500	35364.21	1.33	0	1601	40166	38332	37416	35582	34666	37875	35125	53	10950	500	25550	50	1	10569189	3752	32.07	6.24	12	0.45	1107.00	5692.00	69400	20240321	-48.85	34850	20240411	1.87	69400	-48.85	20240321	34850	1.87	20240411	69400	-48.85	20240321	34850	1.87	20240411	0.00	N	437730	500	52 억		140162	N	N	0	N	00	N
111	20240411	111114	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	35350	-1150	5	-3.15	1493920750	42268	30.46	36200	36200	34850	47450	25550	36500	35336.44	1.33	0	1506	40166	38332	37416	35582	34666	37875	35125	53	10950	500	25550	50	1	10569189	3736	31.93	6.21	12	0.40	1107.00	5692.00	69400	20240321	-49.06	34850	20240411	1.43	69400	-49.06	20240321	34850	1.43	20240411	69400	-49.06	20240321	34850	1.43	20240411	0.00	N	437730	500	52 억		140162	N	N	0	N	00	N
112	20240411	101120	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	35350	-1150	5	-3.15	1180535300	33427	24.09	36200	36200	34850	47450	25550	36500	35307.00	1.33	0	-375	40166	38332	37416	35582	34666	37875	35125	53	10950	500	25550	50	1	10569189	3736	31.93	6.21	12	0.32	1107.00	5692.00	69400	20240321	-49.06	34850	20240411	1.43	69400	-49.06	20240321	34850	1.43	20240411	69400	-49.06	20240321	34850	1.43	20240411	0.00	N	437730	500	52 억		140162	N	N	0	N	00	N
113	20240411	091120	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	35250	-1250	5	-3.42	428533050	12041	8.68	36200	36200	35150	47450	25550	36500	35568.21	1.33	0	-973	40166	38332	37416	35582	34666	37875	35125	53	10950	500	25550	50	1	10569189	3726	31.84	6.19	12	0.11	1107.00	5692.00	69400	20240321	-49.21	35150	20240411	0.28	69400	-49.21	20240321	35150	0.28	20240411	69400	-49.21	20240321	35150	0.28	20240411	0.00	N	437730	500	52 억		140162	N	N	0	N	00	N
114	20240409	161103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	36500	-2450	5	-6.29	5063933350	134898	32.18	39100	39250	36500	50600	27300	38950	37536.89	1.33	0	-18	43316	41132	39766	37582	36216	42225	38675	53	11650	500	27260	50	1	10569189	3858	32.97	6.41	12	1.28	1107.00	5692.00	69400	20240321	-47.41	36500	20240409	0.00	69400	-47.41	20240321	36500	0.00	20240409	69400	-47.41	20240321	36500	0.00	20240409	0.00	N	437730	500	52 억		140309	N	N	0	N	00	N
115	20240409	151108	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	36600	-2350	5	-6.03	4692739050	124734	29.76	39100	39250	36550	50600	27300	38950	37616.61	1.33	0	81	43316	41132	39766	37582	36216	42225	38675	53	11650	500	27260	50	1	10569189	3868	33.06	6.43	12	1.18	1107.00	5692.00	69400	20240321	-47.26	36550	20240409	0.14	69400	-47.26	20240321	36550	0.14	20240409	69400	-47.26	20240321	36550	0.14	20240409	0.00	N	437730	500	52 억		140309	N	N	0	N	00	N
116	20240409	141112	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	36700	-2250	5	-5.78	4163832600	110313	26.32	39100	39250	36650	50600	27300	38950	37740.11	1.33	0	428	43316	41132	39766	37582	36216	42225	38675	53	11650	500	27260	50	1	10569189	3879	33.15	6.45	12	1.04	1107.00	5692.00	69400	20240321	-47.12	36650	20240409	0.14	69400	-47.12	20240321	36650	0.14	20240409	69400	-47.12	20240321	36650	0.14	20240409	0.00	N	437730	500	52 억		140309	N	N	0	N	00	N
117	20240409	131103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	36900	-2050	5	-5.26	3841279200	101567	24.23	39100	39250	36650	50600	27300	38950	37814.54	1.33	0	351	43316	41132	39766	37582	36216	42225	38675	53	11650	500	27260	50	1	10569189	3900	33.33	6.48	12	0.96	1107.00	5692.00	69400	20240321	-46.83	36650	20240409	0.68	69400	-46.83	20240321	36650	0.68	20240409	69400	-46.83	20240321	36650	0.68	20240409	0.00	N	437730	500	52 억		140309	N	N	0	N	00	N
118	20240409	121109	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	37050	-1900	5	-4.88	3120278700	81983	19.56	39100	39250	37000	50600	27300	38950	38054.59	1.33	0	186	43316	41132	39766	37582	36216	42225	38675	53	11650	500	27260	50	1	10569189	3916	33.47	6.51	12	0.78	1107.00	5692.00	69400	20240321	-46.61	37000	20240409	0.14	69400	-46.61	20240321	37000	0.14	20240409	69400	-46.61	20240321	37000	0.14	20240409	0.00	N	437730	500	52 억		140309	N	N	0	N	00	N
119	20240409	111107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	37850	-1100	5	-2.82	2272636200	59277	14.14	39100	39250	37750	50600	27300	38950	38334.04	1.33	0	25	43316	41132	39766	37582	36216	42225	38675	53	11650	500	27260	50	1	10569189	4000	34.19	6.65	12	0.56	1107.00	5692.00	69400	20240321	-45.46	37750	20240409	0.26	69400	-45.46	20240321	37750	0.26	20240409	69400	-45.46	20240321	37750	0.26	20240409	0.00	N	437730	500	52 억		140309	N	N	0	N	00	N
120	20240409	101100	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	38200	-750	5	-1.93	1541572550	40049	9.55	39100	39250	38100	50600	27300	38950	38486.35	1.33	0	270	43316	41132	39766	37582	36216	42225	38675	53	11650	500	27260	50	1	10569189	4037	34.51	6.71	12	0.38	1107.00	5692.00	69400	20240321	-44.96	38100	20240409	0.26	69400	-44.96	20240321	38100	0.26	20240409	69400	-44.96	20240321	38100	0.26	20240409	0.00	N	437730	500	52 억		140309	N	N	0	N	00	N
121	20240409	091122	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	38900	-50	5	-0.13	565721200	14632	3.49	39100	39250	38250	50600	27300	38950	38653.10	1.33	0	978	43316	41132	39766	37582	36216	42225	38675	53	11650	500	27260	50	1	10569189	4111	35.14	6.83	12	0.14	1107.00	5692.00	69400	20240321	-43.95	38250	20240409	1.70	69400	-43.95	20240321	38250	1.70	20240409	69400	-43.95	20240321	38250	1.70	20240409	0.00	N	437730	500	52 억		140309	N	N	0	N	00	N
122	20240408	161100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	38950	650	2	1.70	16520970400	410797	197.97	38850	41950	38400	49750	26850	38300	40221.11	1.41	0	-7949	42566	40432	39366	37232	36166	39900	36700	53	11450	500	26810	50	1	10569189	4117	35.19	6.84	12	3.89	1107.00	5692.00	69400	20240321	-43.88	38300	20240405	1.70	69400	-43.88	20240321	38300	1.70	20240405	69400	-43.88	20240321	38300	1.70	20240405	0.00	N	437730	500	52 억		148904	N	N	0	N	00	N
123	20240408	151108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	38950	650	2	1.70	16133831250	400843	193.18	38850	41950	38400	49750	26850	38300	40253.42	1.41	0	-8282	42566	40432	39366	37232	36166	39900	36700	53	11450	500	26810	50	1	10569189	4117	35.19	6.84	12	3.79	1107.00	5692.00	69400	20240321	-43.88	38300	20240405	1.70	69400	-43.88	20240321	38300	1.70	20240405	69400	-43.88	20240321	38300	1.70	20240405	0.00	N	437730	500	52 억		148904	N	N	0	N	00	N
124	20240408	141107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	39250	950	2	2.48	15602220800	387213	186.61	38850	41950	38400	49750	26850	38300	40297.52	1.41	0	-8973	42566	40432	39366	37232	36166	39900	36700	53	11450	500	26810	50	1	10569189	4148	35.46	6.90	12	3.66	1107.00	5692.00	69400	20240321	-43.44	38300	20240405	2.48	69400	-43.44	20240321	38300	2.48	20240405	69400	-43.44	20240321	38300	2.48	20240405	0.00	N	437730	500	52 억		148904	N	N	0	N	00	N
125	20240408	131101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	39300	1000	2	2.61	15231698750	377735	182.04	38850	41950	38400	49750	26850	38300	40327.81	1.41	0	-9064	42566	40432	39366	37232	36166	39900	36700	53	11450	500	26810	50	1	10569189	4154	35.50	6.90	12	3.57	1107.00	5692.00	69400	20240321	-43.37	38300	20240405	2.61	69400	-43.37	20240321	38300	2.61	20240405	69400	-43.37	20240321	38300	2.61	20240405	0.00	N	437730	500	52 억		148904	N	N	0	N	00	N
126	20240408	121109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	39350	1050	2	2.74	14733654900	365010	175.91	38850	41950	38400	49750	26850	38300	40369.34	1.41	0	-9398	42566	40432	39366	37232	36166	39900	36700	53	11450	500	26810	50	1	10569189	4159	35.55	6.91	12	3.45	1107.00	5692.00	69400	20240321	-43.30	38300	20240405	2.74	69400	-43.30	20240321	38300	2.74	20240405	69400	-43.30	20240321	38300	2.74	20240405	0.00	N	437730	500	52 억		148904	N	N	0	N	00	N
127	20240408	111110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	39100	800	2	2.09	14012052800	346772	167.12	38850	41950	38400	49750	26850	38300	40411.68	1.41	0	-6968	42566	40432	39366	37232	36166	39900	36700	53	11450	500	26810	50	1	10569189	4133	35.32	6.87	12	3.28	1107.00	5692.00	69400	20240321	-43.66	38300	20240405	2.09	69400	-43.66	20240321	38300	2.09	20240405	69400	-43.66	20240321	38300	2.09	20240405	0.00	N	437730	500	52 억		148904	N	N	0	N	00	N
128	20240408	101056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	39750	1450	2	3.79	12376969000	305002	146.99	38850	41950	38400	49750	26850	38300	40585.60	1.41	0	-4858	42566	40432	39366	37232	36166	39900	36700	53	11450	500	26810	50	1	10569189	4201	35.91	6.98	12	2.89	1107.00	5692.00	69400	20240321	-42.72	38300	20240405	3.79	69400	-42.72	20240321	38300	3.79	20240405	69400	-42.72	20240321	38300	3.79	20240405	0.00	N	437730	500	52 억		148904	N	N	0	N	00	N
129	20240408	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	38700	400	2	1.04	715554200	18496	8.91	38850	38900	38400	49750	26850	38300	38703.37	1.41	0	-396	42566	40432	39366	37232	36166	39900	36700	53	11450	500	26810	50	1	10569189	4090	34.96	6.80	12	0.17	1107.00	5692.00	69400	20240321	-44.24	38300	20240405	1.04	69400	-44.24	20240321	38300	1.04	20240405	69400	-44.24	20240321	38300	1.04	20240405	0.00	N	437730	500	52 억		148904	N	N	0	N	00	N
130	20240405	161102	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	38300	-2250	5	-5.55	7869568250	199587	94.87	39700	41500	38300	52700	28400	40550	39431.99	1.46	0	-5365	44016	42282	41416	39682	38816	41850	39250	53	12150	500	28380	50	1	10569189	4048	34.60	6.73	12	1.89	1107.00	5692.00	69400	20240321	-44.81	38300	20240405	0.00	69400	-44.81	20240321	38300	0.00	20240405	69400	-44.81	20240321	38300	0.00	20240405	0.00	N	437730	500	52 억		154268	N	N	0	N	00	N
131	20240405	151059	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	38450	-2100	5	-5.18	7592911300	192377	91.44	39700	41500	38300	52700	28400	40550	39468.91	1.46	0	-5130	44016	42282	41416	39682	38816	41850	39250	53	12150	500	28380	50	1	10569189	4064	34.73	6.76	12	1.82	1107.00	5692.00	69400	20240321	-44.60	38300	20240405	0.39	69400	-44.60	20240321	38300	0.39	20240405	69400	-44.60	20240321	38300	0.39	20240405	0.00	N	437730	500	52 억		154268	N	N	0	N	00	N
132	20240405	141056	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	38650	-1900	5	-4.69	6781917000	171371	81.45	39700	41500	38500	52700	28400	40550	39574.47	1.46	0	-5117	44016	42282	41416	39682	38816	41850	39250	53	12150	500	28380	50	1	10569189	4085	34.91	6.79	12	1.62	1107.00	5692.00	69400	20240321	-44.31	38500	20240405	0.39	69400	-44.31	20240321	38500	0.39	20240405	69400	-44.31	20240321	38500	0.39	20240405	0.00	N	437730	500	52 억		154268	N	N	0	N	00	N
133	20240405	131053	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	38950	-1600	5	-3.95	5923660500	149199	70.92	39700	41500	38700	52700	28400	40550	39703.08	1.46	0	-2396	44016	42282	41416	39682	38816	41850	39250	53	12150	500	28380	50	1	10569189	4117	35.19	6.84	12	1.41	1107.00	5692.00	69400	20240321	-43.88	38700	20240405	0.65	69400	-43.88	20240321	38700	0.65	20240405	69400	-43.88	20240321	38700	0.65	20240405	0.00	N	437730	500	52 억		154268	N	N	0	N	00	N
134	20240405	121056	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	38950	-1600	5	-3.95	5692802600	143269	68.10	39700	41500	38700	52700	28400	40550	39735.06	1.46	0	-1623	44016	42282	41416	39682	38816	41850	39250	53	12150	500	28380	50	1	10569189	4117	35.19	6.84	12	1.36	1107.00	5692.00	69400	20240321	-43.88	38700	20240405	0.65	69400	-43.88	20240321	38700	0.65	20240405	69400	-43.88	20240321	38700	0.65	20240405	0.00	N	437730	500	52 억		154268	N	N	0	N	00	N
135	20240405	111106	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	39100	-1450	5	-3.58	5299942500	133190	63.31	39700	41500	38700	52700	28400	40550	39792.35	1.46	0	-932	44016	42282	41416	39682	38816	41850	39250	53	12150	500	28380	50	1	10569189	4133	35.32	6.87	12	1.26	1107.00	5692.00	69400	20240321	-43.66	38700	20240405	1.03	69400	-43.66	20240321	38700	1.03	20240405	69400	-43.66	20240321	38700	1.03	20240405	0.00	N	437730	500	52 억		154268	N	N	0	N	00	N
136	20240405	100928	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	39800	-750	5	-1.85	4432440000	111109	52.81	39700	41500	38700	52700	28400	40550	39892.72	1.46	0	-1808	44016	42282	41416	39682	38816	41850	39250	53	12150	500	28380	50	1	10569189	4207	35.95	6.99	12	1.05	1107.00	5692.00	69400	20240321	-42.65	38700	20240405	2.84	69400	-42.65	20240321	38700	2.84	20240405	69400	-42.65	20240321	38700	2.84	20240405	0.00	N	437730	500	52 억		154268	N	N	0	N	00	N
137	20240405	091044	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	39500	-1050	5	-2.59	692452100	17486	8.31	39700	39950	39400	52700	28400	40550	39600.37	1.46	0	951	44016	42282	41416	39682	38816	41850	39250	53	12150	500	28380	50	1	10569189	4175	35.68	6.94	12	0.17	1107.00	5692.00	69400	20240321	-43.08	39400	20240405	0.25	69400	-43.08	20240321	39400	0.25	20240405	69400	-43.08	20240321	39400	0.25	20240405	0.00	N	437730	500	52 억		154268	N	N	0	N	00	N
138	20240404	161040	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	40550	-2100	5	-4.92	8313880750	199669	58.45	42650	43150	40550	55400	29900	42650	41642.37	1.45	0	744	45716	44182	43416	41882	41116	43800	41500	53	12750	500	29850	50	1	10569189	4286	36.63	7.12	12	1.89	1107.00	5692.00	69400	20240321	-41.57	40550	20240404	0.00	69400	-41.57	20240321	40550	0.00	20240404	69400	-41.57	20240321	40550	0.00	20240404	0.00	N	437730	500	52 억		153724	N	N	0	N	00	N
139	20240404	151039	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	40750	-1900	5	-4.45	7534167750	180462	52.83	42650	43150	40750	55400	29900	42650	41748.30	1.45	0	301	45716	44182	43416	41882	41116	43800	41500	53	12750	500	29850	50	1	10569189	4307	36.81	7.16	12	1.71	1107.00	5692.00	69400	20240321	-41.28	40750	20240404	0.00	69400	-41.28	20240321	40750	0.00	20240404	69400	-41.28	20240321	40750	0.00	20240404	0.00	N	437730	500	52 억		153724	N	N	0	N	00	N
140	20240404	141048	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	41300	-1350	5	-3.17	5897734900	140533	41.14	42650	43150	41250	55400	29900	42650	41965.90	1.45	0	589	45716	44182	43416	41882	41116	43800	41500	53	12750	500	29850	50	1	10569189	4365	37.31	7.26	12	1.33	1107.00	5692.00	69400	20240321	-40.49	41250	20240404	0.12	69400	-40.49	20240321	41250	0.12	20240404	69400	-40.49	20240321	41250	0.12	20240404	0.00	N	437730	500	52 억		153724	N	N	0	N	00	N
141	20240404	131035	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	41550	-1100	5	-2.58	5148562900	122433	35.84	42650	43150	41500	55400	29900	42650	42051.07	1.45	0	430	45716	44182	43416	41882	41116	43800	41500	53	12750	500	29850	50	1	10569189	4391	37.53	7.30	12	1.16	1107.00	5692.00	69400	20240321	-40.13	41500	20240404	0.12	69400	-40.13	20240321	41500	0.12	20240404	69400	-40.13	20240321	41500	0.12	20240404	0.00	N	437730	500	52 억		153724	N	N	0	N	00	N
142	20240404	121040	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	41900	-750	5	-1.76	4270833850	101369	29.67	42650	43150	41600	55400	29900	42650	42130.50	1.45	0	1226	45716	44182	43416	41882	41116	43800	41500	53	12750	500	29850	50	1	10569189	4428	37.85	7.36	12	0.96	1107.00	5692.00	69400	20240321	-39.63	41600	20240404	0.72	69400	-39.63	20240321	41600	0.72	20240404	69400	-39.63	20240321	41600	0.72	20240404	0.00	N	437730	500	52 억		153724	N	N	0	N	00	N
143	20240404	111043	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	41850	-800	5	-1.88	3943099050	93543	27.38	42650	43150	41600	55400	29900	42650	42151.69	1.45	0	1041	45716	44182	43416	41882	41116	43800	41500	53	12750	500	29850	50	1	10569189	4423	37.80	7.35	12	0.89	1107.00	5692.00	69400	20240321	-39.70	41600	20240404	0.60	69400	-39.70	20240321	41600	0.60	20240404	69400	-39.70	20240321	41600	0.60	20240404	0.00	N	437730	500	52 억		153724	N	N	0	N	00	N
144	20240404	101039	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	41750	-900	5	-2.11	3058778000	72425	21.20	42650	43150	41750	55400	29900	42650	42232.54	1.45	0	145	45716	44182	43416	41882	41116	43800	41500	53	12750	500	29850	50	1	10569189	4413	37.71	7.33	12	0.69	1107.00	5692.00	69400	20240321	-39.84	41750	20240404	0.00	69400	-39.84	20240321	41750	0.00	20240404	69400	-39.84	20240321	41750	0.00	20240404	0.00	N	437730	500	52 억		153724	N	N	0	N	00	N
145	20240404	091044	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	42300	-350	5	-0.82	977767050	22971	6.72	42650	43150	42200	55400	29900	42650	42564.51	1.45	0	2985	45716	44182	43416	41882	41116	43800	41500	53	12750	500	29850	50	1	10569189	4471	38.21	7.43	12	0.22	1107.00	5692.00	69400	20240321	-39.05	42200	20240404	0.24	69400	-39.05	20240321	42200	0.24	20240404	69400	-39.05	20240321	42200	0.24	20240404	0.00	N	437730	500	52 억		153724	N	N	0	N	00	N
146	20240403	161038	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	42650	-650	5	-1.50	14391150950	329280	105.52	43750	44950	42650	56200	30350	43300	43712.08	1.49	0	-3787	45733	44516	43783	42566	41833	44150	42200	53	12900	500	30310	50	1	10569189	4508	38.53	7.49	12	3.12	1107.00	5692.00	69400	20240321	-38.54	42650	20240403	0.00	69400	-38.54	20240321	42650	0.00	20240403	69400	-38.54	20240321	42650	0.00	20240403	0.00	N	437730	500	52 억		157529	N	N	0	N	00	N
147	20240403	151039	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	42650	-650	5	-1.50	13772045050	314770	100.87	43750	44950	42650	56200	30350	43300	43752.72	1.49	0	-3787	45733	44516	43783	42566	41833	44150	42200	53	12900	500	30310	50	1	10569189	4508	38.53	7.49	12	2.98	1107.00	5692.00	69400	20240321	-38.54	42650	20240403	0.00	69400	-38.54	20240321	42650	0.00	20240403	69400	-38.54	20240321	42650	0.00	20240403	0.00	N	437730	500	52 억		157529	N	N	0	N	00	N
148	20240403	141026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43300	0	3	0.00	11562720550	263317	84.38	43750	44950	43200	56200	30350	43300	43911.79	1.49	0	-1534	45733	44516	43783	42566	41833	44150	42200	53	12900	500	30310	50	1	10569189	4576	39.11	7.61	12	2.49	1107.00	5692.00	69400	20240321	-37.61	42650	20240401	1.52	69400	-37.61	20240321	42650	1.52	20240401	69400	-37.61	20240321	42650	1.52	20240401	0.00	N	437730	500	52 억		157529	N	N	0	N	00	N
149	20240403	131035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43500	200	2	0.46	10609554850	241331	77.33	43750	44950	43250	56200	30350	43300	43962.67	1.49	0	-1253	45733	44516	43783	42566	41833	44150	42200	53	12900	500	30310	50	1	10569189	4598	39.30	7.64	12	2.28	1107.00	5692.00	69400	20240321	-37.32	42650	20240401	1.99	69400	-37.32	20240321	42650	1.99	20240401	69400	-37.32	20240321	42650	1.99	20240401	0.00	N	437730	500	52 억		157529	N	N	0	N	00	N
150	20240403	121028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43350	50	2	0.12	10157776550	230921	74.00	43750	44950	43250	56200	30350	43300	43988.10	1.49	0	-1253	45733	44516	43783	42566	41833	44150	42200	53	12900	500	30310	50	1	10569189	4582	39.16	7.62	12	2.18	1107.00	5692.00	69400	20240321	-37.54	42650	20240401	1.64	69400	-37.54	20240321	42650	1.64	20240401	69400	-37.54	20240321	42650	1.64	20240401	0.00	N	437730	500	52 억		157529	N	N	0	N	00	N
151	20240403	111035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43350	50	2	0.12	9409070050	213668	68.47	43750	44950	43250	56200	30350	43300	44035.93	1.49	0	-1485	45733	44516	43783	42566	41833	44150	42200	53	12900	500	30310	50	1	10569189	4582	39.16	7.62	12	2.02	1107.00	5692.00	69400	20240321	-37.54	42650	20240401	1.64	69400	-37.54	20240321	42650	1.64	20240401	69400	-37.54	20240321	42650	1.64	20240401	0.00	N	437730	500	52 억		157529	N	N	0	N	00	N
152	20240403	101033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43800	500	2	1.15	7750348450	175507	56.24	43750	44950	43250	56200	30350	43300	44159.77	1.49	0	-2025	45733	44516	43783	42566	41833	44150	42200	53	12900	500	30310	50	1	10569189	4629	39.57	7.70	12	1.66	1107.00	5692.00	69400	20240321	-36.89	42650	20240401	2.70	69400	-36.89	20240321	42650	2.70	20240401	69400	-36.89	20240321	42650	2.70	20240401	0.00	N	437730	500	52 억		157529	N	N	0	N	00	N
153	20240403	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43350	50	2	0.12	2937679400	66612	21.35	43750	44600	43250	56200	30350	43300	44101.35	1.49	0	-2977	45733	44516	43783	42566	41833	44150	42200	53	12900	500	30310	50	1	10569189	4582	39.16	7.62	12	0.63	1107.00	5692.00	69400	20240321	-37.54	42650	20240401	1.64	69400	-37.54	20240321	42650	1.64	20240401	69400	-37.54	20240321	42650	1.64	20240401	0.00	N	437730	500	52 억		157529	N	N	0	N	00	N
154	20240402	161020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43300	-450	5	-1.03	10551195500	240541	17.50	43350	45000	43050	56800	30650	43750	43869.06	1.46	0	2887	50883	47316	44983	41416	39083	46150	40250	53	13050	500	30620	50	1	10569189	4576	39.11	7.61	12	2.28	1107.00	5692.00	69400	20240321	-37.61	42650	20240401	1.52	69400	-37.61	20240321	42650	1.52	20240401	69400	-37.61	20240321	42650	1.52	20240401	0.00	N	437730	500	52 억		154302	N	Y	0	N	00	N
155	20240402	151028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43300	-450	5	-1.03	9894748850	225433	16.40	43350	45000	43050	56800	30650	43750	43892.44	1.46	0	2348	50883	47316	44983	41416	39083	46150	40250	53	13050	500	30620	50	1	10569189	4576	39.11	7.61	12	2.13	1107.00	5692.00	69400	20240321	-37.61	42650	20240401	1.52	69400	-37.61	20240321	42650	1.52	20240401	69400	-37.61	20240321	42650	1.52	20240401	0.00	N	437730	500	52 억		154302	N	N	0	N	00	N
156	20240402	141030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43650	-100	5	-0.23	9004163700	204885	14.90	43350	45000	43050	56800	30650	43750	43947.79	1.46	0	2251	50883	47316	44983	41416	39083	46150	40250	53	13050	500	30620	50	1	10569189	4613	39.43	7.67	12	1.94	1107.00	5692.00	69400	20240321	-37.10	42650	20240401	2.34	69400	-37.10	20240321	42650	2.34	20240401	69400	-37.10	20240321	42650	2.34	20240401	0.00	N	437730	500	52 억		154302	N	N	0	N	00	N
157	20240402	131014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43650	-100	5	-0.23	8276759300	188192	13.69	43350	45000	43050	56800	30650	43750	43980.89	1.46	0	2929	50883	47316	44983	41416	39083	46150	40250	53	13050	500	30620	50	1	10569189	4613	39.43	7.67	12	1.78	1107.00	5692.00	69400	20240321	-37.10	42650	20240401	2.34	69400	-37.10	20240321	42650	2.34	20240401	69400	-37.10	20240321	42650	2.34	20240401	0.00	N	437730	500	52 억		154302	N	N	0	N	00	N
158	20240402	121015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	44100	350	2	0.80	7405014450	168316	12.24	43350	45000	43050	56800	30650	43750	43995.30	1.46	0	2393	50883	47316	44983	41416	39083	46150	40250	53	13050	500	30620	50	1	10569189	4661	39.84	7.75	12	1.59	1107.00	5692.00	69400	20240321	-36.46	42650	20240401	3.40	69400	-36.46	20240321	42650	3.40	20240401	69400	-36.46	20240321	42650	3.40	20240401	0.00	N	437730	500	52 억		154302	N	N	0	N	00	N
159	20240402	111015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43300	-450	5	-1.03	4521932050	103362	7.52	43350	44500	43050	56800	30650	43750	43748.49	1.46	0	3717	50883	47316	44983	41416	39083	46150	40250	53	13050	500	30620	50	1	10569189	4576	39.11	7.61	12	0.98	1107.00	5692.00	69400	20240321	-37.61	42650	20240401	1.52	69400	-37.61	20240321	42650	1.52	20240401	69400	-37.61	20240321	42650	1.52	20240401	0.00	N	437730	500	52 억		154302	N	N	0	N	00	N
160	20240402	101019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43650	-100	5	-0.23	3325269700	75767	5.51	43350	44500	43050	56800	30650	43750	43888.83	1.46	0	2724	50883	47316	44983	41416	39083	46150	40250	53	13050	500	30620	50	1	10569189	4613	39.43	7.67	12	0.72	1107.00	5692.00	69400	20240321	-37.10	42650	20240401	2.34	69400	-37.10	20240321	42650	2.34	20240401	69400	-37.10	20240321	42650	2.34	20240401	0.00	N	437730	500	52 억		154302	N	N	0	N	00	N
161	20240402	091015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	43850	100	2	0.23	978494200	22395	1.63	43350	44150	43050	56800	30650	43750	43691.49	1.46	0	1334	50883	47316	44983	41416	39083	46150	40250	53	13050	500	30620	50	1	10569189	4635	39.61	7.70	12	0.21	1107.00	5692.00	69400	20240321	-36.82	42650	20240401	2.81	69400	-36.82	20240321	42650	2.81	20240401	69400	-36.82	20240321	42650	2.81	20240401	0.00	N	437730	500	52 억		154302	N	N	0	N	00	N
162	20240401	161014	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	43750	-550	5	-1.24	62858302900	1360023	361.66	43900	48550	42650	57500	31050	44300	46220.66	1.51	0	-5078	46733	45516	44633	43416	42533	45075	42975	53	13200	500	31010	50	1	10569189	4624	112.47	9.42	12	12.87	389.00	4645.00	69400	20240321	-36.96	42650	20240401	2.58	69400	-36.96	20240321	42650	2.58	20240401	69400	-36.96	20240321	42650	2.58	20240401	0.00	N	437730	500	52 억		159825	N	N	0	N	00	N
163	20240401	151020	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	43700	-600	5	-1.35	61943558600	1339078	356.10	43900	48550	42650	57500	31050	44300	46258.48	1.51	0	-5170	46733	45516	44633	43416	42533	45075	42975	53	13200	500	31010	50	1	10569189	4619	112.34	9.41	12	12.67	389.00	4645.00	69400	20240321	-37.03	42650	20240401	2.46	69400	-37.03	20240321	42650	2.46	20240401	69400	-37.03	20240321	42650	2.46	20240401	0.00	N	437730	500	52 억		159825	N	N	0	N	00	N
164	20240401	141012	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44250	-50	5	-0.11	59957339050	1293875	344.07	43900	48550	42650	57500	31050	44300	46339.49	1.51	0	-5398	46733	45516	44633	43416	42533	45075	42975	53	13200	500	31010	50	1	10569189	4677	113.75	9.53	12	12.24	389.00	4645.00	69400	20240321	-36.24	42650	20240401	3.75	69400	-36.24	20240321	42650	3.75	20240401	69400	-36.24	20240321	42650	3.75	20240401	0.00	N	437730	500	52 억		159825	N	N	0	N	00	N
165	20240401	131009	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	44700	400	2	0.90	57888216000	1247242	331.67	43900	48550	42650	57500	31050	44300	46413.12	1.51	0	-5733	46733	45516	44633	43416	42533	45075	42975	53	13200	500	31010	50	1	10569189	4724	114.91	9.62	12	11.80	389.00	4645.00	69400	20240321	-35.59	42650	20240401	4.81	69400	-35.59	20240321	42650	4.81	20240401	69400	-35.59	20240321	42650	4.81	20240401	0.00	N	437730	500	52 억		159825	N	N	0	N	00	N
166	20240401	121015	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	45350	1050	2	2.37	53626545450	1152297	306.43	43900	48550	42650	57500	31050	44300	46538.98	1.51	0	-5356	46733	45516	44633	43416	42533	45075	42975	53	13200	500	31010	50	1	10569189	4793	116.58	9.76	12	10.90	389.00	4645.00	69400	20240321	-34.65	42650	20240401	6.33	69400	-34.65	20240321	42650	6.33	20240401	69400	-34.65	20240321	42650	6.33	20240401	0.00	N	437730	500	52 억		159825	N	N	0	N	00	N
167	20240401	111014	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	47600	3300	2	7.45	31986991650	688970	183.21	43900	48550	42650	57500	31050	44300	46427.51	1.51	0	-1150	46733	45516	44633	43416	42533	45075	42975	53	13200	500	31010	50	1	10569189	5031	122.37	10.25	12	6.52	389.00	4645.00	69400	20240321	-31.41	42650	20240401	11.61	69400	-31.41	20240321	42650	11.61	20240401	69400	-31.41	20240321	42650	11.61	20240401	0.00	N	437730	500	52 억		159825	N	N	0	N	00	N
168	20240401	101011	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	43000	-1300	5	-2.93	3526417400	81537	21.68	43900	44300	42850	57500	31050	44300	43248.25	1.51	0	-548	46733	45516	44633	43416	42533	45075	42975	53	13200	500	31010	50	1	10569189	4545	110.54	9.26	12	0.77	389.00	4645.00	69400	20240321	-38.04	42850	20240401	0.35	69400	-38.04	20240321	42850	0.35	20240401	69400	-38.04	20240321	42850	0.35	20240401	0.00	N	437730	500	52 억		159825	N	N	0	N	00	N
169	20240401	091010	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	43150	-1150	5	-2.60	1429126700	32789	8.72	43900	44300	43150	57500	31050	44300	43583.78	1.51	0	-938	46733	45516	44633	43416	42533	45075	42975	53	13200	500	31010	50	1	10569189	4561	110.93	9.29	12	0.31	389.00	4645.00	69400	20240321	-37.82	43150	20240401	0.00	69400	-37.82	20240321	43150	0.00	20240401	69400	-37.82	20240321	43150	0.00	20240401	0.00	N	437730	500	52 억		159825	N	N	0	N	00	N