KissMeData/104040/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	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	12	2	1.23	32984728	33641	98.71	966	990	966	1271	685	978	980.32	0.51	0	4113	997	987	976	966	955	988	967	31	293	100	680	1	1	31301281	310	-15.00	0.61	12	0.11	-66.00	1620.00	1893	20230523	-47.70	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1893	-47.70	20230523	936	5.77	20240417	1.15	N	104040	100	31 억		160655	N	N	0	N	00	N
3	20240430	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	6	2	0.61	26511124	27100	79.51	966	990	966	1271	685	978	978.27	0.51	0	4119	997	987	976	966	955	988	967	31	293	100	680	1	1	31301281	308	-14.91	0.61	12	0.09	-66.00	1620.00	1893	20230523	-48.02	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1893	-48.02	20230523	936	5.13	20240417	1.15	N	104040	100	31 억		160655	N	N	0	N	00	N
4	20240430	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	6	2	0.61	19928778	20381	59.80	966	990	966	1271	685	978	977.81	0.51	0	3372	997	987	976	966	955	988	967	31	293	100	680	1	1	31301281	308	-14.91	0.61	12	0.07	-66.00	1620.00	1893	20230523	-48.02	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1893	-48.02	20230523	936	5.13	20240417	1.15	N	104040	100	31 억		160655	N	N	0	N	00	N
5	20240430	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	980	2	2	0.20	18317256	18739	54.98	966	990	966	1271	685	978	977.49	0.51	0	2310	997	987	976	966	955	988	967	31	293	100	680	1	1	31301281	307	-14.85	0.60	12	0.06	-66.00	1620.00	1893	20230523	-48.23	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1893	-48.23	20230523	936	4.70	20240417	1.15	N	104040	100	31 억		160655	N	N	0	N	00	N
6	20240430	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	6	2	0.61	15034451	15393	45.16	966	990	966	1271	685	978	976.71	0.51	0	1297	997	987	976	966	955	988	967	31	293	100	680	1	1	31301281	308	-14.91	0.61	12	0.05	-66.00	1620.00	1893	20230523	-48.02	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1893	-48.02	20230523	936	5.13	20240417	1.15	N	104040	100	31 억		160655	N	N	0	N	00	N
7	20240430	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	983	5	2	0.51	14404983	14751	43.28	966	990	966	1271	685	978	976.54	0.51	0	870	997	987	976	966	955	988	967	31	293	100	680	1	1	31301281	308	-14.89	0.61	12	0.05	-66.00	1620.00	1893	20230523	-48.07	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1893	-48.07	20230523	936	5.02	20240417	1.15	N	104040	100	31 억		160655	N	N	0	N	00	N
8	20240430	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	6	2	0.61	9242721	9476	27.80	966	990	966	1271	685	978	975.38	0.51	0	802	997	987	976	966	955	988	967	31	293	100	680	1	1	31301281	308	-14.91	0.61	12	0.03	-66.00	1620.00	1893	20230523	-48.02	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1893	-48.02	20230523	936	5.13	20240417	1.15	N	104040	100	31 억		160655	N	N	0	N	00	N
9	20240430	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	-3	5	-0.31	3583445	3700	10.86	966	977	966	1271	685	978	968.50	0.51	0	-490	997	987	976	966	955	988	967	31	293	100	680	1	1	31301281	305	-14.77	0.60	12	0.01	-66.00	1620.00	1893	20230523	-48.49	936	20240417	4.17	1276	-23.59	20240104	936	4.17	20240417	1893	-48.49	20230523	936	4.17	20240417	1.15	N	104040	100	31 억		160655	N	N	0	N	00	N
10	20240429	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	978	8	2	0.82	32598907	33343	48.00	978	986	965	1261	679	970	977.68	0.51	0	1969	980	975	966	961	952	977	963	31	291	100	670	1	1	31301281	306	-14.82	0.60	12	0.11	-66.00	1620.00	1893	20230523	-48.34	936	20240417	4.49	1276	-23.35	20240104	936	4.49	20240417	1893	-48.34	20230523	936	4.49	20240417	1.16	N	104040	100	31 억		158710	N	N	0	N	00	N
11	20240429	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	978	8	2	0.82	26473894	27071	38.97	978	986	965	1261	679	970	977.94	0.51	0	1673	980	975	966	961	952	977	963	31	291	100	670	1	1	31301281	306	-14.82	0.60	12	0.09	-66.00	1620.00	1893	20230523	-48.34	936	20240417	4.49	1276	-23.35	20240104	936	4.49	20240417	1893	-48.34	20230523	936	4.49	20240417	1.16	N	104040	100	31 억		158710	N	N	0	N	00	N
12	20240429	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	978	8	2	0.82	21046236	21517	30.98	978	986	965	1261	679	970	978.12	0.51	0	-676	980	975	966	961	952	977	963	31	291	100	670	1	1	31301281	306	-14.82	0.60	12	0.07	-66.00	1620.00	1893	20230523	-48.34	936	20240417	4.49	1276	-23.35	20240104	936	4.49	20240417	1893	-48.34	20230523	936	4.49	20240417	1.16	N	104040	100	31 억		158710	N	N	0	N	00	N
13	20240429	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	980	10	2	1.03	19798821	20242	29.14	978	986	965	1261	679	970	978.11	0.51	0	-800	980	975	966	961	952	977	963	31	291	100	670	1	1	31301281	307	-14.85	0.60	12	0.06	-66.00	1620.00	1893	20230523	-48.23	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1893	-48.23	20230523	936	4.70	20240417	1.16	N	104040	100	31 억		158710	N	N	0	N	00	N
14	20240429	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	982	12	2	1.24	13204420	13500	19.44	978	986	965	1261	679	970	978.11	0.51	0	-1214	980	975	966	961	952	977	963	31	291	100	670	1	1	31301281	307	-14.88	0.61	12	0.04	-66.00	1620.00	1893	20230523	-48.12	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1893	-48.12	20230523	936	4.91	20240417	1.16	N	104040	100	31 억		158710	N	N	0	N	00	N
15	20240429	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	14	2	1.44	10130576	10370	14.93	978	986	965	1261	679	970	976.91	0.51	0	471	980	975	966	961	952	977	963	31	291	100	670	1	1	31301281	308	-14.91	0.61	12	0.03	-66.00	1620.00	1893	20230523	-48.02	936	20240417	5.13	1276	-22.88	20240104	936	5.13	20240417	1893	-48.02	20230523	936	5.13	20240417	1.16	N	104040	100	31 억		158710	N	N	0	N	00	N
16	20240429	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	979	9	2	0.93	6036344	6199	8.92	978	979	965	1261	679	970	973.76	0.51	0	287	980	975	966	961	952	977	963	31	291	100	670	1	1	31301281	306	-14.83	0.60	12	0.02	-66.00	1620.00	1893	20230523	-48.28	936	20240417	4.59	1276	-23.28	20240104	936	4.59	20240417	1893	-48.28	20230523	936	4.59	20240417	1.16	N	104040	100	31 억		158710	N	N	0	N	00	N
17	20240429	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-2	5	-0.21	766715	790	1.14	978	978	965	1261	679	970	970.53	0.51	0	20	980	975	966	961	952	977	963	31	291	100	670	1	1	31301281	303	-14.67	0.60	12	0.00	-66.00	1620.00	1893	20230523	-48.86	936	20240417	3.42	1276	-24.14	20240104	936	3.42	20240417	1893	-48.86	20230523	936	3.42	20240417	1.16	N	104040	100	31 억		158710	N	N	0	N	00	N
18	20240426	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	970	1	2	0.10	66894801	69344	272.11	969	971	957	1259	679	969	964.68	0.51	0	-1135	991	979	970	958	949	975	954	31	290	100	670	1	1	31301281	304	-14.70	0.60	12	0.22	-66.00	1620.00	1893	20230523	-48.76	936	20240417	3.63	1276	-23.98	20240104	936	3.63	20240417	1893	-48.76	20230523	936	3.63	20240417	1.16	N	104040	100	31 억		159845	N	N	0	N	00	N
19	20240426	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	970	1	2	0.10	65082841	67476	264.78	969	971	957	1259	679	969	964.53	0.51	0	-1134	991	979	970	958	949	975	954	31	290	100	670	1	1	31301281	304	-14.70	0.60	12	0.22	-66.00	1620.00	1893	20230523	-48.76	936	20240417	3.63	1276	-23.98	20240104	936	3.63	20240417	1893	-48.76	20230523	936	3.63	20240417	1.16	N	104040	100	31 억		159845	N	N	0	N	00	N
20	20240426	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	965	-4	5	-0.41	59660760	61856	242.72	969	971	957	1259	679	969	964.51	0.51	0	-874	991	979	970	958	949	975	954	31	290	100	670	1	1	31301281	302	-14.62	0.60	12	0.20	-66.00	1620.00	1893	20230523	-49.02	936	20240417	3.10	1276	-24.37	20240104	936	3.10	20240417	1893	-49.02	20230523	936	3.10	20240417	1.16	N	104040	100	31 억		159845	N	N	0	N	00	N
21	20240426	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	965	-4	5	-0.41	53783080	55754	218.78	969	971	957	1259	679	969	964.65	0.51	0	-874	991	979	970	958	949	975	954	31	290	100	670	1	1	31301281	302	-14.62	0.60	12	0.18	-66.00	1620.00	1893	20230523	-49.02	936	20240417	3.10	1276	-24.37	20240104	936	3.10	20240417	1893	-49.02	20230523	936	3.10	20240417	1.16	N	104040	100	31 억		159845	N	N	0	N	00	N
22	20240426	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	965	-4	5	-0.41	50861485	52724	206.89	969	971	957	1259	679	969	964.67	0.51	0	-1114	991	979	970	958	949	975	954	31	290	100	670	1	1	31301281	302	-14.62	0.60	12	0.17	-66.00	1620.00	1893	20230523	-49.02	936	20240417	3.10	1276	-24.37	20240104	936	3.10	20240417	1893	-49.02	20230523	936	3.10	20240417	1.16	N	104040	100	31 억		159845	N	N	0	N	00	N
23	20240426	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	969	0	3	0.00	41742272	43303	169.92	969	971	957	1259	679	969	963.96	0.51	0	-2580	991	979	970	958	949	975	954	31	290	100	670	1	1	31301281	303	-14.68	0.60	12	0.14	-66.00	1620.00	1893	20230523	-48.81	936	20240417	3.53	1276	-24.06	20240104	936	3.53	20240417	1893	-48.81	20230523	936	3.53	20240417	1.16	N	104040	100	31 억		159845	N	N	0	N	00	N
24	20240426	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	971	2	2	0.21	35294047	36649	143.81	969	971	957	1259	679	969	963.03	0.51	0	-2580	991	979	970	958	949	975	954	31	290	100	670	1	1	31301281	304	-14.71	0.60	12	0.12	-66.00	1620.00	1893	20230523	-48.71	936	20240417	3.74	1276	-23.90	20240104	936	3.74	20240417	1893	-48.71	20230523	936	3.74	20240417	1.16	N	104040	100	31 억		159845	N	N	0	N	00	N
25	20240426	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-1	5	-0.10	10878681	11325	44.44	969	969	960	1259	679	969	960.59	0.51	0	754	991	979	970	958	949	975	954	31	290	100	670	1	1	31301281	303	-14.67	0.60	12	0.04	-66.00	1620.00	1893	20230523	-48.86	936	20240417	3.42	1276	-24.14	20240104	936	3.42	20240417	1893	-48.86	20230523	936	3.42	20240417	1.16	N	104040	100	31 억		159845	N	N	0	N	00	N
26	20240425	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	969	-13	5	-1.32	24674086	25433	56.81	981	982	961	1276	688	982	970.16	0.51	0	-100	1012	996	983	967	954	1005	976	31	294	100	680	1	1	31301281	303	-14.68	0.60	12	0.08	-66.00	1620.00	1893	20230523	-48.81	936	20240417	3.53	1276	-24.06	20240104	936	3.53	20240417	1893	-48.81	20230523	936	3.53	20240417	1.17	N	104040	100	31 억		158750	N	N	0	N	00	N
27	20240425	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	969	-13	5	-1.32	17576340	18106	40.44	981	982	961	1276	688	982	970.75	0.51	0	-87	1012	996	983	967	954	1005	976	31	294	100	680	1	1	31301281	303	-14.68	0.60	12	0.06	-66.00	1620.00	1893	20230523	-48.81	936	20240417	3.53	1276	-24.06	20240104	936	3.53	20240417	1893	-48.81	20230523	936	3.53	20240417	1.17	N	104040	100	31 억		158750	N	N	0	N	00	N
28	20240425	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	972	-10	5	-1.02	13908958	14318	31.98	981	982	961	1276	688	982	971.43	0.51	0	671	1012	996	983	967	954	1005	976	31	294	100	680	1	1	31301281	304	-14.73	0.60	12	0.05	-66.00	1620.00	1893	20230523	-48.65	936	20240417	3.85	1276	-23.82	20240104	936	3.85	20240417	1893	-48.65	20230523	936	3.85	20240417	1.17	N	104040	100	31 억		158750	N	N	0	N	00	N
29	20240425	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	-7	5	-0.71	13195273	13584	30.34	981	982	961	1276	688	982	971.38	0.51	0	748	1012	996	983	967	954	1005	976	31	294	100	680	1	1	31301281	305	-14.77	0.60	12	0.04	-66.00	1620.00	1893	20230523	-48.49	936	20240417	4.17	1276	-23.59	20240104	936	4.17	20240417	1893	-48.49	20230523	936	4.17	20240417	1.17	N	104040	100	31 억		158750	N	N	0	N	00	N
30	20240425	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	-7	5	-0.71	12117366	12473	27.86	981	982	961	1276	688	982	971.49	0.51	0	159	1012	996	983	967	954	1005	976	31	294	100	680	1	1	31301281	305	-14.77	0.60	12	0.04	-66.00	1620.00	1893	20230523	-48.49	936	20240417	4.17	1276	-23.59	20240104	936	4.17	20240417	1893	-48.49	20230523	936	4.17	20240417	1.17	N	104040	100	31 억		158750	N	N	0	N	00	N
31	20240425	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	976	-6	5	-0.61	3183297	3257	7.28	981	982	973	1276	688	982	977.37	0.51	0	192	1012	996	983	967	954	1005	976	31	294	100	680	1	1	31301281	306	-14.79	0.60	12	0.01	-66.00	1620.00	1893	20230523	-48.44	936	20240417	4.27	1276	-23.51	20240104	936	4.27	20240417	1893	-48.44	20230523	936	4.27	20240417	1.17	N	104040	100	31 억		158750	N	N	0	N	00	N
32	20240425	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	982	0	3	0.00	3028731	3099	6.92	981	982	973	1276	688	982	977.33	0.51	0	244	1012	996	983	967	954	1005	976	31	294	100	680	1	1	31301281	307	-14.88	0.61	12	0.01	-66.00	1620.00	1893	20230523	-48.12	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1893	-48.12	20230523	936	4.91	20240417	1.17	N	104040	100	31 억		158750	N	N	0	N	00	N
33	20240425	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	973	-9	5	-0.92	156323	160	0.36	981	981	973	1276	688	982	977.02	0.51	0	-26	1012	996	983	967	954	1005	976	31	294	100	680	1	1	31301281	305	-14.74	0.60	12	0.00	-66.00	1620.00	1893	20230523	-48.60	936	20240417	3.95	1276	-23.75	20240104	936	3.95	20240417	1893	-48.60	20230523	936	3.95	20240417	1.17	N	104040	100	31 억		158750	N	N	0	N	00	N
34	20240424	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	982	11	2	1.13	43866915	44756	78.53	971	999	970	1262	680	971	980.13	0.51	0	-772	983	977	967	961	951	980	964	31	291	100	670	1	1	31301281	307	-14.88	0.61	12	0.14	-66.00	1620.00	1893	20230523	-48.12	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1893	-48.12	20230523	936	4.91	20240417	1.17	N	104040	100	31 억		158233	N	N	0	N	00	N
35	20240424	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	983	12	2	1.24	40639705	41470	72.77	971	999	970	1262	680	971	979.98	0.51	0	409	983	977	967	961	951	980	964	31	291	100	670	1	1	31301281	308	-14.89	0.61	12	0.13	-66.00	1620.00	1893	20230523	-48.07	936	20240417	5.02	1276	-22.96	20240104	936	5.02	20240417	1893	-48.07	20230523	936	5.02	20240417	1.17	N	104040	100	31 억		158233	N	N	0	N	00	N
36	20240424	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	980	9	2	0.93	37329645	38094	66.84	971	999	970	1262	680	971	979.94	0.51	0	-631	983	977	967	961	951	980	964	31	291	100	670	1	1	31301281	307	-14.85	0.60	12	0.12	-66.00	1620.00	1893	20230523	-48.23	936	20240417	4.70	1276	-23.20	20240104	936	4.70	20240417	1893	-48.23	20230523	936	4.70	20240417	1.17	N	104040	100	31 억		158233	N	N	0	N	00	N
37	20240424	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	974	3	2	0.31	36682944	37432	65.68	971	999	970	1262	680	971	979.99	0.51	0	-902	983	977	967	961	951	980	964	31	291	100	670	1	1	31301281	305	-14.76	0.60	12	0.12	-66.00	1620.00	1893	20230523	-48.55	936	20240417	4.06	1276	-23.67	20240104	936	4.06	20240417	1893	-48.55	20230523	936	4.06	20240417	1.17	N	104040	100	31 억		158233	N	N	0	N	00	N
38	20240424	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	976	5	2	0.51	31877516	32502	57.03	971	999	970	1262	680	971	980.79	0.51	0	-1681	983	977	967	961	951	980	964	31	291	100	670	1	1	31301281	306	-14.79	0.60	12	0.10	-66.00	1620.00	1893	20230523	-48.44	936	20240417	4.27	1276	-23.51	20240104	936	4.27	20240417	1893	-48.44	20230523	936	4.27	20240417	1.17	N	104040	100	31 억		158233	N	N	0	N	00	N
39	20240424	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	981	10	2	1.03	27321394	27832	48.84	971	999	970	1262	680	971	981.65	0.51	0	-1743	983	977	967	961	951	980	964	31	291	100	670	1	1	31301281	307	-14.86	0.61	12	0.09	-66.00	1620.00	1893	20230523	-48.18	936	20240417	4.81	1276	-23.12	20240104	936	4.81	20240417	1893	-48.18	20230523	936	4.81	20240417	1.17	N	104040	100	31 억		158233	N	N	0	N	00	N
40	20240424	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	974	3	2	0.31	14033223	14338	25.16	971	999	970	1262	680	971	978.74	0.51	0	-1409	983	977	967	961	951	980	964	31	291	100	670	1	1	31301281	305	-14.76	0.60	12	0.05	-66.00	1620.00	1893	20230523	-48.55	936	20240417	4.06	1276	-23.67	20240104	936	4.06	20240417	1893	-48.55	20230523	936	4.06	20240417	1.17	N	104040	100	31 억		158233	N	N	0	N	00	N
41	20240424	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	4	2	0.41	1242270	1276	2.24	971	975	970	1262	680	971	973.57	0.51	0	-113	983	977	967	961	951	980	964	31	291	100	670	1	1	31301281	305	-14.77	0.60	12	0.00	-66.00	1620.00	1893	20230523	-48.49	936	20240417	4.17	1276	-23.59	20240104	936	4.17	20240417	1893	-48.49	20230523	936	4.17	20240417	1.17	N	104040	100	31 억		158233	N	N	0	N	00	N
42	20240423	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	971	-3	5	-0.31	54758689	56789	119.72	964	973	957	1266	682	974	964.25	0.50	0	303	992	982	972	962	952	978	958	31	292	100	680	1	1	31301281	304	-14.71	0.60	12	0.18	-66.00	1620.00	1893	20230523	-48.71	936	20240417	3.74	1276	-23.90	20240104	936	3.74	20240417	1893	-48.71	20230523	936	3.74	20240417	1.19	N	104040	100	31 억		155815	N	N	0	N	00	N
43	20240423	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	962	-12	5	-1.23	49585469	51459	108.48	964	973	957	1266	682	974	963.59	0.50	0	2619	992	982	972	962	952	978	958	31	292	100	680	1	1	31301281	301	-14.58	0.59	12	0.16	-66.00	1620.00	1893	20230523	-49.18	936	20240417	2.78	1276	-24.61	20240104	936	2.78	20240417	1893	-49.18	20230523	936	2.78	20240417	1.19	N	104040	100	31 억		155815	N	N	0	N	00	N
44	20240423	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	970	-4	5	-0.41	47536958	49331	103.99	964	973	957	1266	682	974	963.63	0.50	0	1200	992	982	972	962	952	978	958	31	292	100	680	1	1	31301281	304	-14.70	0.60	12	0.16	-66.00	1620.00	1893	20230523	-48.76	936	20240417	3.63	1276	-23.98	20240104	936	3.63	20240417	1893	-48.76	20230523	936	3.63	20240417	1.19	N	104040	100	31 억		155815	N	N	0	N	00	N
45	20240423	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	965	-9	5	-0.92	44463951	46157	97.30	964	973	957	1266	682	974	963.32	0.50	0	1410	992	982	972	962	952	978	958	31	292	100	680	1	1	31301281	302	-14.62	0.60	12	0.15	-66.00	1620.00	1893	20230523	-49.02	936	20240417	3.10	1276	-24.37	20240104	936	3.10	20240417	1893	-49.02	20230523	936	3.10	20240417	1.19	N	104040	100	31 억		155815	N	N	0	N	00	N
46	20240423	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-6	5	-0.62	43893115	45568	96.06	964	973	957	1266	682	974	963.24	0.50	0	1443	992	982	972	962	952	978	958	31	292	100	680	1	1	31301281	303	-14.67	0.60	12	0.15	-66.00	1620.00	1893	20230523	-48.86	936	20240417	3.42	1276	-24.14	20240104	936	3.42	20240417	1893	-48.86	20230523	936	3.42	20240417	1.19	N	104040	100	31 억		155815	N	N	0	N	00	N
47	20240423	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	965	-9	5	-0.92	24453014	25315	53.37	964	973	962	1266	682	974	965.95	0.50	0	1760	992	982	972	962	952	978	958	31	292	100	680	1	1	31301281	302	-14.62	0.60	12	0.08	-66.00	1620.00	1893	20230523	-49.02	936	20240417	3.10	1276	-24.37	20240104	936	3.10	20240417	1893	-49.02	20230523	936	3.10	20240417	1.19	N	104040	100	31 억		155815	N	N	0	N	00	N
48	20240423	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	967	-7	5	-0.72	15962497	16507	34.80	964	971	963	1266	682	974	967.01	0.50	0	1164	992	982	972	962	952	978	958	31	292	100	680	1	1	31301281	303	-14.65	0.60	12	0.05	-66.00	1620.00	1893	20230523	-48.92	936	20240417	3.31	1276	-24.22	20240104	936	3.31	20240417	1893	-48.92	20230523	936	3.31	20240417	1.19	N	104040	100	31 억		155815	N	N	0	N	00	N
49	20240423	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	966	-8	5	-0.82	5791812	5997	12.64	964	967	963	1266	682	974	965.78	0.50	0	87	992	982	972	962	952	978	958	31	292	100	680	1	1	31301281	302	-14.64	0.60	12	0.02	-66.00	1620.00	1893	20230523	-48.97	936	20240417	3.21	1276	-24.29	20240104	936	3.21	20240417	1893	-48.97	20230523	936	3.21	20240417	1.19	N	104040	100	31 억		155815	N	N	0	N	00	N
50	20240422	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	974	-8	5	-0.81	35228633	36378	88.86	982	982	962	1276	688	982	968.26	0.48	0	4095	999	990	975	966	951	995	971	31	294	100	680	1	1	31301281	305	-14.76	0.60	12	0.12	-66.00	1620.00	1893	20230523	-48.55	936	20240417	4.06	1276	-23.67	20240104	936	4.06	20240417	1893	-48.55	20230523	936	4.06	20240417	1.21	N	104040	100	31 억		151720	N	N	0	N	00	N
51	20240422	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	967	-15	5	-1.53	32671474	33744	82.43	982	982	962	1276	688	982	968.22	0.48	0	4939	999	990	975	966	951	995	971	31	294	100	680	1	1	31301281	303	-14.65	0.60	12	0.11	-66.00	1620.00	1893	20230523	-48.92	936	20240417	3.31	1276	-24.22	20240104	936	3.31	20240417	1893	-48.92	20230523	936	3.31	20240417	1.21	N	104040	100	31 억		151720	N	N	0	N	00	N
52	20240422	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-14	5	-1.43	29596473	30564	74.66	982	982	962	1276	688	982	968.34	0.48	0	5107	999	990	975	966	951	995	971	31	294	100	680	1	1	31301281	303	-14.67	0.60	12	0.10	-66.00	1620.00	1893	20230523	-48.86	936	20240417	3.42	1276	-24.14	20240104	936	3.42	20240417	1893	-48.86	20230523	936	3.42	20240417	1.21	N	104040	100	31 억		151720	N	N	0	N	00	N
53	20240422	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-14	5	-1.43	27874964	28784	70.31	982	982	962	1276	688	982	968.42	0.48	0	4930	999	990	975	966	951	995	971	31	294	100	680	1	1	31301281	303	-14.67	0.60	12	0.09	-66.00	1620.00	1893	20230523	-48.86	936	20240417	3.42	1276	-24.14	20240104	936	3.42	20240417	1893	-48.86	20230523	936	3.42	20240417	1.21	N	104040	100	31 억		151720	N	N	0	N	00	N
54	20240422	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	970	-12	5	-1.22	27517040	28415	69.41	982	982	962	1276	688	982	968.40	0.48	0	4934	999	990	975	966	951	995	971	31	294	100	680	1	1	31301281	304	-14.70	0.60	12	0.09	-66.00	1620.00	1893	20230523	-48.76	936	20240417	3.63	1276	-23.98	20240104	936	3.63	20240417	1893	-48.76	20230523	936	3.63	20240417	1.21	N	104040	100	31 억		151720	N	N	0	N	00	N
55	20240422	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	963	-19	5	-1.93	23341064	24081	58.82	982	982	963	1276	688	982	969.27	0.48	0	3640	999	990	975	966	951	995	971	31	294	100	680	1	1	31301281	301	-14.59	0.59	12	0.08	-66.00	1620.00	1893	20230523	-49.13	936	20240417	2.88	1276	-24.53	20240104	936	2.88	20240417	1893	-49.13	20230523	936	2.88	20240417	1.21	N	104040	100	31 억		151720	N	N	0	N	00	N
56	20240422	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	973	-9	5	-0.92	15296440	15738	38.44	982	982	965	1276	688	982	971.94	0.48	0	2057	999	990	975	966	951	995	971	31	294	100	680	1	1	31301281	305	-14.74	0.60	12	0.05	-66.00	1620.00	1893	20230523	-48.60	936	20240417	3.95	1276	-23.75	20240104	936	3.95	20240417	1893	-48.60	20230523	936	3.95	20240417	1.21	N	104040	100	31 억		151720	N	N	0	N	00	N
57	20240422	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	982	0	3	0.00	1784294	1817	4.44	982	982	982	1276	688	982	982.00	0.48	0	-36	999	990	975	966	951	995	971	31	294	100	680	1	1	31301281	307	-14.88	0.61	12	0.01	-66.00	1620.00	1893	20230523	-48.12	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1893	-48.12	20230523	936	4.91	20240417	1.21	N	104040	100	31 억		151720	N	N	0	N	00	N
58	20240419	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	982	5	2	0.51	38663287	39845	45.35	976	984	960	1270	684	977	970.23	0.50	0	-5993	995	985	972	962	949	991	968	31	293	100	680	1	1	31301281	307	-14.88	0.61	12	0.13	-66.00	1620.00	1893	20230523	-48.12	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1893	-48.12	20230523	936	4.91	20240417	1.25	N	104040	100	31 억		157714	N	N	0	N	00	N
59	20240419	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	970	-7	5	-0.72	29285859	30287	34.47	976	982	960	1270	684	977	966.94	0.50	0	-5144	995	985	972	962	949	991	968	31	293	100	680	1	1	31301281	304	-14.70	0.60	12	0.10	-66.00	1620.00	1893	20230523	-48.76	936	20240417	3.63	1276	-23.98	20240104	936	3.63	20240417	1893	-48.76	20230523	936	3.63	20240417	1.25	N	104040	100	31 억		157714	N	N	0	N	00	N
60	20240419	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	964	-13	5	-1.33	25186517	26031	29.63	976	982	960	1270	684	977	967.56	0.50	0	-4795	995	985	972	962	949	991	968	31	293	100	680	1	1	31301281	302	-14.61	0.60	12	0.08	-66.00	1620.00	1893	20230523	-49.08	936	20240417	2.99	1276	-24.45	20240104	936	2.99	20240417	1893	-49.08	20230523	936	2.99	20240417	1.25	N	104040	100	31 억		157714	N	N	0	N	00	N
61	20240419	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-9	5	-0.92	22338845	23081	26.27	976	982	960	1270	684	977	967.85	0.50	0	-3884	995	985	972	962	949	991	968	31	293	100	680	1	1	31301281	303	-14.67	0.60	12	0.07	-66.00	1620.00	1893	20230523	-48.86	936	20240417	3.42	1276	-24.14	20240104	936	3.42	20240417	1893	-48.86	20230523	936	3.42	20240417	1.25	N	104040	100	31 억		157714	N	N	0	N	00	N
62	20240419	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	964	-13	5	-1.33	18240069	18817	21.42	976	982	960	1270	684	977	969.34	0.50	0	-2765	995	985	972	962	949	991	968	31	293	100	680	1	1	31301281	302	-14.61	0.60	12	0.06	-66.00	1620.00	1893	20230523	-49.08	936	20240417	2.99	1276	-24.45	20240104	936	2.99	20240417	1893	-49.08	20230523	936	2.99	20240417	1.25	N	104040	100	31 억		157714	N	N	0	N	00	N
63	20240419	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	969	-8	5	-0.82	17271614	17810	20.27	976	982	960	1270	684	977	969.77	0.50	0	-2813	995	985	972	962	949	991	968	31	293	100	680	1	1	31301281	303	-14.68	0.60	12	0.06	-66.00	1620.00	1893	20230523	-48.81	936	20240417	3.53	1276	-24.06	20240104	936	3.53	20240417	1893	-48.81	20230523	936	3.53	20240417	1.25	N	104040	100	31 억		157714	N	N	0	N	00	N
64	20240419	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	977	0	3	0.00	12434947	12821	14.59	976	977	960	1270	684	977	969.89	0.50	0	-3044	995	985	972	962	949	991	968	31	293	100	680	1	1	31301281	306	-14.80	0.60	12	0.04	-66.00	1620.00	1893	20230523	-48.39	936	20240417	4.38	1276	-23.43	20240104	936	4.38	20240417	1893	-48.39	20230523	936	4.38	20240417	1.25	N	104040	100	31 억		157714	N	N	0	N	00	N
65	20240419	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	972	-5	5	-0.51	2321982	2385	2.71	976	976	972	1270	684	977	973.58	0.50	0	-1543	995	985	972	962	949	991	968	31	293	100	680	1	1	31301281	304	-14.73	0.60	12	0.01	-66.00	1620.00	1893	20230523	-48.65	936	20240417	3.85	1276	-23.82	20240104	936	3.85	20240417	1893	-48.65	20230523	936	3.85	20240417	1.25	N	104040	100	31 억		157714	N	N	0	N	00	N
66	20240418	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	977	18	2	1.88	85230591	87698	11.26	966	982	959	1246	672	959	971.86	0.51	0	-841	1162	1060	998	896	834	1111	947	31	287	100	670	1	1	31301281	306	-14.80	0.60	12	0.28	-66.00	1620.00	1893	20230523	-48.39	936	20240417	4.38	1276	-23.43	20240104	936	4.38	20240417	1893	-48.39	20230523	936	4.38	20240417	1.32	N	104040	100	31 억		158505	N	N	0	N	00	N
67	20240418	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	976	17	2	1.77	68664116	70683	9.08	966	982	959	1246	672	959	971.44	0.51	0	-2879	1162	1060	998	896	834	1111	947	31	287	100	670	1	1	31301281	306	-14.79	0.60	12	0.23	-66.00	1620.00	1893	20230523	-48.44	936	20240417	4.27	1276	-23.51	20240104	936	4.27	20240417	1893	-48.44	20230523	936	4.27	20240417	1.32	N	104040	100	31 억		158505	N	N	0	N	00	N
68	20240418	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	16	2	1.67	48701971	50212	6.45	966	982	959	1246	672	959	969.93	0.51	0	-3361	1162	1060	998	896	834	1111	947	31	287	100	670	1	1	31301281	305	-14.77	0.60	12	0.16	-66.00	1620.00	1893	20230523	-48.49	936	20240417	4.17	1276	-23.59	20240104	936	4.17	20240417	1893	-48.49	20230523	936	4.17	20240417	1.32	N	104040	100	31 억		158505	N	N	0	N	00	N
69	20240418	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	966	7	2	0.73	47955815	49446	6.35	966	982	959	1246	672	959	969.86	0.51	0	-3361	1162	1060	998	896	834	1111	947	31	287	100	670	1	1	31301281	302	-14.64	0.60	12	0.16	-66.00	1620.00	1893	20230523	-48.97	936	20240417	3.21	1276	-24.29	20240104	936	3.21	20240417	1893	-48.97	20230523	936	3.21	20240417	1.32	N	104040	100	31 억		158505	N	N	0	N	00	N
70	20240418	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	969	10	2	1.04	40816972	42083	5.40	966	982	959	1246	672	959	969.92	0.51	0	-3952	1162	1060	998	896	834	1111	947	31	287	100	670	1	1	31301281	303	-14.68	0.60	12	0.13	-66.00	1620.00	1893	20230523	-48.81	936	20240417	3.53	1276	-24.06	20240104	936	3.53	20240417	1893	-48.81	20230523	936	3.53	20240417	1.32	N	104040	100	31 억		158505	N	N	0	N	00	N
71	20240418	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	959	0	3	0.00	38092720	39266	5.04	966	982	959	1246	672	959	970.12	0.51	0	-3620	1162	1060	998	896	834	1111	947	31	287	100	670	1	1	31301281	300	-14.53	0.59	12	0.13	-66.00	1620.00	1893	20230523	-49.34	936	20240417	2.46	1276	-24.84	20240104	936	2.46	20240417	1893	-49.34	20230523	936	2.46	20240417	1.32	N	104040	100	31 억		158505	N	N	0	N	00	N
72	20240418	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	974	15	2	1.56	13129001	13451	1.73	966	982	966	1246	672	959	976.06	0.51	0	-4875	1162	1060	998	896	834	1111	947	31	287	100	670	1	1	31301281	305	-14.76	0.60	12	0.04	-66.00	1620.00	1893	20230523	-48.55	936	20240417	4.06	1276	-23.67	20240104	936	4.06	20240417	1893	-48.55	20230523	936	4.06	20240417	1.32	N	104040	100	31 억		158505	N	N	0	N	00	N
73	20240418	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	16	2	1.67	1661809	1713	0.22	966	982	966	1246	672	959	970.12	0.51	0	-8	1162	1060	998	896	834	1111	947	31	287	100	670	1	1	31301281	305	-14.77	0.60	12	0.01	-66.00	1620.00	1893	20230523	-48.49	936	20240417	4.17	1276	-23.59	20240104	936	4.17	20240417	1893	-48.49	20230523	936	4.17	20240417	1.32	N	104040	100	31 억		158505	N	N	0	N	00	N
74	20240417	160711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	959	3	2	0.31	796129129	778552	722.83	936	1100	936	1242	670	956	1022.74	0.52	0	-7387	982	969	961	948	940	965	944	31	286	100	660	1	1	31301281	300	-14.53	0.59	12	2.49	-66.00	1620.00	1893	20230523	-49.34	936	20240417	2.46	1276	-24.84	20240104	936	2.46	20240417	1893	-49.34	20230523	936	2.46	20240417	1.31	N	104040	100	31 억		162364	N	N	0	N	00	N
75	20240417	150724	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	972	16	2	1.67	756175383	736906	684.16	936	1100	936	1242	670	956	1026.15	0.52	0	-3068	982	969	961	948	940	965	944	31	286	100	660	1	1	31301281	304	-14.73	0.60	12	2.35	-66.00	1620.00	1893	20230523	-48.65	936	20240417	3.85	1276	-23.82	20240104	936	3.85	20240417	1893	-48.65	20230523	936	3.85	20240417	1.31	N	104040	100	31 억		162364	N	N	0	N	00	N
76	20240417	140717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	971	15	2	1.57	655875779	633227	587.91	936	1100	936	1242	670	956	1035.77	0.52	0	-14802	982	969	961	948	940	965	944	31	286	100	660	1	1	31301281	304	-14.71	0.60	12	2.02	-66.00	1620.00	1893	20230523	-48.71	936	20240417	3.74	1276	-23.90	20240104	936	3.74	20240417	1893	-48.71	20230523	936	3.74	20240417	1.31	N	104040	100	31 억		162364	Y	N	0	N	00	N
77	20240417	130720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	956	0	3	0.00	43320720	45547	42.29	936	965	936	1242	670	956	951.12	0.52	0	-4420	982	969	961	948	940	965	944	31	286	100	660	1	1	31301281	299	-14.48	0.59	12	0.15	-66.00	1620.00	1893	20230523	-49.50	936	20240417	2.14	1276	-25.08	20240104	936	2.14	20240417	1893	-49.50	20230523	936	2.14	20240417	1.31	N	104040	100	31 억		162364	N	N	0	N	00	N
78	20240417	120721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	954	-2	5	-0.21	27656159	29249	27.16	936	956	936	1242	670	956	945.54	0.52	0	-581	982	969	961	948	940	965	944	31	286	100	660	1	1	31301281	299	-14.45	0.59	12	0.09	-66.00	1620.00	1893	20230523	-49.60	936	20240417	1.92	1276	-25.24	20240104	936	1.92	20240417	1893	-49.60	20230523	936	1.92	20240417	1.31	N	104040	100	31 억		162364	N	N	0	N	00	N
79	20240417	110722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	955	-1	5	-0.10	16412657	17393	16.15	936	956	936	1242	670	956	943.64	0.52	0	-390	982	969	961	948	940	965	944	31	286	100	660	1	1	31301281	299	-14.47	0.59	12	0.06	-66.00	1620.00	1893	20230523	-49.55	936	20240417	2.03	1276	-25.16	20240104	936	2.03	20240417	1893	-49.55	20230523	936	2.03	20240417	1.31	N	104040	100	31 억		162364	N	N	0	N	00	N
80	20240417	100716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	954	-2	5	-0.21	12648634	13422	12.46	936	956	936	1242	670	956	942.38	0.52	0	729	982	969	961	948	940	965	944	31	286	100	660	1	1	31301281	299	-14.45	0.59	12	0.04	-66.00	1620.00	1893	20230523	-49.60	936	20240417	1.92	1276	-25.24	20240104	936	1.92	20240417	1893	-49.60	20230523	936	1.92	20240417	1.31	N	104040	100	31 억		162364	N	N	0	N	00	N
81	20240417	090714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	946	-10	5	-1.05	7863887	8377	7.78	936	950	936	1242	670	956	938.75	0.52	0	0	982	969	961	948	940	965	944	31	286	100	660	1	1	31301281	296	-14.33	0.58	12	0.03	-66.00	1620.00	1893	20230523	-50.03	936	20240417	1.07	1276	-25.86	20240104	936	1.07	20240417	1893	-50.03	20230523	936	1.07	20240417	1.31	N	104040	100	31 억		162364	N	N	0	N	00	N
82	20240416	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	956	-29	5	-2.94	102885371	107109	10.17	966	974	953	1280	690	985	960.61	0.51	0	876	1147	1065	1014	932	881	1107	974	31	295	100	680	1	1	31301281	299	-14.48	0.59	12	0.34	-66.00	1620.00	1893	20230523	-49.50	948	20240411	0.84	1276	-25.08	20240104	948	0.84	20240411	1893	-49.50	20230523	948	0.84	20240411	1.31	N	104040	100	31 억		158548	N	N	0	N	00	N
83	20240416	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	955	-30	5	-3.05	98128905	102130	9.69	966	974	953	1280	690	985	960.82	0.51	0	3076	1147	1065	1014	932	881	1107	974	31	295	100	680	1	1	31301281	299	-14.47	0.59	12	0.33	-66.00	1620.00	1893	20230523	-49.55	948	20240411	0.74	1276	-25.16	20240104	948	0.74	20240411	1893	-49.55	20230523	948	0.74	20240411	1.31	N	104040	100	31 억		158548	N	N	0	N	00	N
84	20240416	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	955	-30	5	-3.05	88499149	92040	8.74	966	974	954	1280	690	985	961.53	0.51	0	3471	1147	1065	1014	932	881	1107	974	31	295	100	680	1	1	31301281	299	-14.47	0.59	12	0.29	-66.00	1620.00	1893	20230523	-49.55	948	20240411	0.74	1276	-25.16	20240104	948	0.74	20240411	1893	-49.55	20230523	948	0.74	20240411	1.31	N	104040	100	31 억		158548	N	N	0	N	00	N
85	20240416	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	961	-24	5	-2.44	63419393	65861	6.25	966	974	960	1280	690	985	962.93	0.51	0	978	1147	1065	1014	932	881	1107	974	31	295	100	680	1	1	31301281	301	-14.56	0.59	12	0.21	-66.00	1620.00	1893	20230523	-49.23	948	20240411	1.37	1276	-24.69	20240104	948	1.37	20240411	1893	-49.23	20230523	948	1.37	20240411	1.31	N	104040	100	31 억		158548	N	N	0	N	00	N
86	20240416	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	966	-19	5	-1.93	61860592	64243	6.10	966	974	960	1280	690	985	962.92	0.51	0	1022	1147	1065	1014	932	881	1107	974	31	295	100	680	1	1	31301281	302	-14.64	0.60	12	0.21	-66.00	1620.00	1893	20230523	-48.97	948	20240411	1.90	1276	-24.29	20240104	948	1.90	20240411	1893	-48.97	20230523	948	1.90	20240411	1.31	N	104040	100	31 억		158548	N	N	0	N	00	N
87	20240416	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	963	-22	5	-2.23	50864504	52813	5.01	966	974	960	1280	690	985	963.11	0.51	0	-628	1147	1065	1014	932	881	1107	974	31	295	100	680	1	1	31301281	301	-14.59	0.59	12	0.17	-66.00	1620.00	1893	20230523	-49.13	948	20240411	1.58	1276	-24.53	20240104	948	1.58	20240411	1893	-49.13	20230523	948	1.58	20240411	1.31	N	104040	100	31 억		158548	N	N	0	N	00	N
88	20240416	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	963	-22	5	-2.23	31695972	32870	3.12	966	974	961	1280	690	985	964.28	0.51	0	181	1147	1065	1014	932	881	1107	974	31	295	100	680	1	1	31301281	301	-14.59	0.59	12	0.11	-66.00	1620.00	1893	20230523	-49.13	948	20240411	1.58	1276	-24.53	20240104	948	1.58	20240411	1893	-49.13	20230523	948	1.58	20240411	1.31	N	104040	100	31 억		158548	N	N	0	N	00	N
89	20240416	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	966	-19	5	-1.93	8905860	9229	0.88	966	970	962	1280	690	985	964.99	0.51	0	475	1147	1065	1014	932	881	1107	974	31	295	100	680	1	1	31301281	302	-14.64	0.60	12	0.03	-66.00	1620.00	1893	20230523	-48.97	948	20240411	1.90	1276	-24.29	20240104	948	1.90	20240411	1893	-48.97	20230523	948	1.90	20240411	1.31	N	104040	100	31 억		158548	N	N	0	N	00	N
90	20240415	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	985	19	2	1.97	1094185753	1052595	3078.66	968	1096	963	1255	677	966	1039.82	0.50	0	1288	980	973	964	957	948	976	960	31	289	100	670	1	1	31301281	308	-14.92	0.61	12	3.36	-66.00	1620.00	1893	20230523	-47.97	948	20240411	3.90	1276	-22.81	20240104	948	3.90	20240411	1893	-47.97	20230523	948	3.90	20240411	1.31	N	104040	100	31 억		155201	N	N	0	N	00	N
91	20240415	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	978	12	2	1.24	1078560935	1036722	3032.24	968	1096	963	1255	677	966	1040.36	0.50	0	1325	980	973	964	957	948	976	960	31	289	100	670	1	1	31301281	306	-14.82	0.60	12	3.31	-66.00	1620.00	1893	20230523	-48.34	948	20240411	3.16	1276	-23.35	20240104	948	3.16	20240411	1893	-48.34	20230523	948	3.16	20240411	1.31	N	104040	100	31 억		155201	N	N	0	N	00	N
92	20240415	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	9	2	0.93	1061577253	1019285	2981.24	968	1096	963	1255	677	966	1041.49	0.50	0	3289	980	973	964	957	948	976	960	31	289	100	670	1	1	31301281	305	-14.77	0.60	12	3.26	-66.00	1620.00	1893	20230523	-48.49	948	20240411	2.85	1276	-23.59	20240104	948	2.85	20240411	1893	-48.49	20230523	948	2.85	20240411	1.31	N	104040	100	31 억		155201	N	N	0	N	00	N
93	20240415	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	976	10	2	1.04	1048765529	1006107	2942.69	968	1096	963	1255	677	966	1042.40	0.50	0	3440	980	973	964	957	948	976	960	31	289	100	670	1	1	31301281	306	-14.79	0.60	12	3.21	-66.00	1620.00	1893	20230523	-48.44	948	20240411	2.95	1276	-23.51	20240104	948	2.95	20240411	1893	-48.44	20230523	948	2.95	20240411	1.31	N	104040	100	31 억		155201	N	N	0	N	00	N
94	20240415	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	967	1	2	0.10	1016035032	972241	2843.64	968	1096	966	1255	677	966	1045.04	0.50	0	4374	980	973	964	957	948	976	960	31	289	100	670	1	1	31301281	303	-14.65	0.60	12	3.11	-66.00	1620.00	1893	20230523	-48.92	948	20240411	2.00	1276	-24.22	20240104	948	2.00	20240411	1893	-48.92	20230523	948	2.00	20240411	1.31	N	104040	100	31 억		155201	N	N	0	N	00	N
95	20240415	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	35	2	3.62	866893414	820839	2400.82	968	1096	968	1255	677	966	1056.11	0.50	0	-4755	980	973	964	957	948	976	960	31	289	100	670	1	1	31301281	313	-15.17	0.62	12	2.62	-66.00	1620.00	1893	20230523	-47.12	948	20240411	5.59	1276	-21.55	20240104	948	5.59	20240411	1893	-47.12	20230523	948	5.59	20240411	1.31	N	104040	100	31 억		155201	N	N	0	N	00	N
96	20240415	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	987	21	2	2.17	34096633	34840	101.90	968	990	968	1255	677	966	978.66	0.50	0	-1045	980	973	964	957	948	976	960	31	289	100	670	1	1	31301281	309	-14.95	0.61	12	0.11	-66.00	1620.00	1893	20230523	-47.86	948	20240411	4.11	1276	-22.65	20240104	948	4.11	20240411	1893	-47.86	20230523	948	4.11	20240411	1.31	N	104040	100	31 억		155201	N	N	0	N	00	N
97	20240415	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	9	2	0.93	9162843	9400	27.49	968	990	968	1255	677	966	974.77	0.50	0	-1303	980	973	964	957	948	976	960	31	289	100	670	1	1	31301281	305	-14.77	0.60	12	0.03	-66.00	1620.00	1893	20230523	-48.49	948	20240411	2.85	1276	-23.59	20240104	948	2.85	20240411	1893	-48.49	20230523	948	2.85	20240411	1.31	N	104040	100	31 억		155201	N	N	0	N	00	N
98	20240412	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	966	10	2	1.05	32801950	34184	15.82	956	971	955	1242	670	956	959.57	0.49	0	1145	993	974	961	942	929	968	936	31	286	100	660	1	1	31301281	302	-14.64	0.60	12	0.11	-66.00	1620.00	1893	20230523	-48.97	948	20240411	1.90	1276	-24.29	20240104	948	1.90	20240411	1893	-48.97	20230523	948	1.90	20240411	1.31	N	104040	100	31 억		153765	N	N	0	N	00	N
99	20240412	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	963	7	2	0.73	31701635	33042	15.29	956	971	955	1242	670	956	959.43	0.49	0	1140	993	974	961	942	929	968	936	31	286	100	660	1	1	31301281	301	-14.59	0.59	12	0.11	-66.00	1620.00	1893	20230523	-49.13	948	20240411	1.58	1276	-24.53	20240104	948	1.58	20240411	1893	-49.13	20230523	948	1.58	20240411	1.31	N	104040	100	31 억		153765	N	N	0	N	00	N
100	20240412	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	962	6	2	0.63	28023314	29217	13.52	956	971	955	1242	670	956	959.14	0.49	0	1140	993	974	961	942	929	968	936	31	286	100	660	1	1	31301281	301	-14.58	0.59	12	0.09	-66.00	1620.00	1893	20230523	-49.18	948	20240411	1.48	1276	-24.61	20240104	948	1.48	20240411	1893	-49.18	20230523	948	1.48	20240411	1.31	N	104040	100	31 억		153765	N	N	0	N	00	N
101	20240412	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	962	6	2	0.63	21833467	22779	10.54	956	971	955	1242	670	956	958.49	0.49	0	1140	993	974	961	942	929	968	936	31	286	100	660	1	1	31301281	301	-14.58	0.59	12	0.07	-66.00	1620.00	1893	20230523	-49.18	948	20240411	1.48	1276	-24.61	20240104	948	1.48	20240411	1893	-49.18	20230523	948	1.48	20240411	1.31	N	104040	100	31 억		153765	N	N	0	N	00	N
102	20240412	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	12	2	1.26	18153344	18978	8.78	956	970	955	1242	670	956	956.55	0.49	0	1224	993	974	961	942	929	968	936	31	286	100	660	1	1	31301281	303	-14.67	0.60	12	0.06	-66.00	1620.00	1893	20230523	-48.86	948	20240411	2.11	1276	-24.14	20240104	948	2.11	20240411	1893	-48.86	20230523	948	2.11	20240411	1.31	N	104040	100	31 억		153765	N	N	0	N	00	N
103	20240412	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	959	3	2	0.31	15891684	16627	7.70	956	961	955	1242	670	956	955.78	0.49	0	1216	993	974	961	942	929	968	936	31	286	100	660	1	1	31301281	300	-14.53	0.59	12	0.05	-66.00	1620.00	1893	20230523	-49.34	948	20240411	1.16	1276	-24.84	20240104	948	1.16	20240411	1893	-49.34	20230523	948	1.16	20240411	1.31	N	104040	100	31 억		153765	N	N	0	N	00	N
104	20240412	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	959	3	2	0.31	3264135	3410	1.58	956	961	956	1242	670	956	957.22	0.49	0	-482	993	974	961	942	929	968	936	31	286	100	660	1	1	31301281	300	-14.53	0.59	12	0.01	-66.00	1620.00	1893	20230523	-49.34	948	20240411	1.16	1276	-24.84	20240104	948	1.16	20240411	1893	-49.34	20230523	948	1.16	20240411	1.31	N	104040	100	31 억		153765	N	N	0	N	00	N
105	20240412	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	961	5	2	0.52	1804942	1888	0.87	956	961	956	1242	670	956	956.01	0.49	0	-482	993	974	961	942	929	968	936	31	286	100	660	1	1	31301281	301	-14.56	0.59	12	0.01	-66.00	1620.00	1893	20230523	-49.23	948	20240411	1.37	1276	-24.69	20240104	948	1.37	20240411	1893	-49.23	20230523	948	1.37	20240411	1.31	N	104040	100	31 억		153765	N	N	0	N	00	N
106	20240411	160655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	956	-32	5	-3.24	207231057	215959	573.03	976	980	948	1284	692	988	959.59	0.49	0	1543	1004	996	988	980	972	1000	984	31	296	100	690	1	1	31301281	299	-14.48	0.59	12	0.69	-66.00	1620.00	1893	20230523	-49.50	948	20240411	0.84	1276	-25.08	20240104	948	0.84	20240411	1893	-49.50	20230523	948	0.84	20240411	1.33	N	104040	100	31 억		152249	N	N	0	N	00	N
107	20240411	150703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	956	-32	5	-3.24	204619309	213226	565.78	976	980	948	1284	692	988	959.64	0.49	0	1513	1004	996	988	980	972	1000	984	31	296	100	690	1	1	31301281	299	-14.48	0.59	12	0.68	-66.00	1620.00	1893	20230523	-49.50	948	20240411	0.84	1276	-25.08	20240104	948	0.84	20240411	1893	-49.50	20230523	948	0.84	20240411	1.33	N	104040	100	31 억		152249	N	N	0	N	00	N
108	20240411	140659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	957	-31	5	-3.14	188930497	196771	522.12	976	980	948	1284	692	988	960.15	0.49	0	10891	1004	996	988	980	972	1000	984	31	296	100	690	1	1	31301281	300	-14.50	0.59	12	0.63	-66.00	1620.00	1893	20230523	-49.45	948	20240411	0.95	1276	-25.00	20240104	948	0.95	20240411	1893	-49.45	20230523	948	0.95	20240411	1.33	N	104040	100	31 억		152249	N	N	0	N	00	N
109	20240411	130651	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	957	-31	5	-3.14	180215557	187615	497.82	976	980	948	1284	692	988	960.56	0.49	0	10891	1004	996	988	980	972	1000	984	31	296	100	690	1	1	31301281	300	-14.50	0.59	12	0.60	-66.00	1620.00	1893	20230523	-49.45	948	20240411	0.95	1276	-25.00	20240104	948	0.95	20240411	1893	-49.45	20230523	948	0.95	20240411	1.33	N	104040	100	31 억		152249	N	N	0	N	00	N
110	20240411	120701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	957	-31	5	-3.14	150357296	156301	414.73	976	980	948	1284	692	988	961.97	0.49	0	13365	1004	996	988	980	972	1000	984	31	296	100	690	1	1	31301281	300	-14.50	0.59	12	0.50	-66.00	1620.00	1893	20230523	-49.45	948	20240411	0.95	1276	-25.00	20240104	948	0.95	20240411	1893	-49.45	20230523	948	0.95	20240411	1.33	N	104040	100	31 억		152249	N	N	0	N	00	N
111	20240411	110654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	962	-26	5	-2.63	111148010	115168	305.59	976	980	955	1284	692	988	965.09	0.49	0	6983	1004	996	988	980	972	1000	984	31	296	100	690	1	1	31301281	301	-14.58	0.59	12	0.37	-66.00	1620.00	1893	20230523	-49.18	955	20240411	0.73	1276	-24.61	20240104	955	0.73	20240411	1893	-49.18	20230523	955	0.73	20240411	1.33	N	104040	100	31 억		152249	N	N	0	N	00	N
112	20240411	100701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	960	-28	5	-2.83	76119200	78627	208.63	976	980	955	1284	692	988	968.11	0.49	0	982	1004	996	988	980	972	1000	984	31	296	100	690	1	1	31301281	300	-14.55	0.59	12	0.25	-66.00	1620.00	1893	20230523	-49.29	955	20240411	0.52	1276	-24.76	20240104	955	0.52	20240411	1893	-49.29	20230523	955	0.52	20240411	1.33	N	104040	100	31 억		152249	N	N	0	N	00	N
113	20240411	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	970	-18	5	-1.82	30987518	31815	84.42	976	980	970	1284	692	988	973.99	0.49	0	143	1004	996	988	980	972	1000	984	31	296	100	690	1	1	31301281	304	-14.70	0.60	12	0.10	-66.00	1620.00	1893	20230523	-48.76	968	20240228	0.21	1276	-23.98	20240104	968	0.21	20240228	1893	-48.76	20230523	968	0.21	20240228	1.33	N	104040	100	31 억		152249	N	N	0	N	00	N
114	20240409	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	988	-12	5	-1.20	36834940	37296	60.58	980	996	980	1300	700	1000	987.64	0.49	0	-930	1020	1009	999	988	978	1010	989	31	300	100	700	1	1	31301281	309	-14.97	0.61	12	0.12	-66.00	1620.00	1893	20230523	-47.81	968	20240228	2.07	1276	-22.57	20240104	968	2.07	20240228	1893	-47.81	20230523	968	2.07	20240228	1.35	N	104040	100	31 억		153228	N	N	0	N	00	N
115	20240409	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-10	5	-1.00	35933217	36384	59.10	980	996	980	1300	700	1000	987.61	0.49	0	-932	1020	1009	999	988	978	1010	989	31	300	100	700	1	1	31301281	310	-15.00	0.61	12	0.12	-66.00	1620.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.35	N	104040	100	31 억		153228	N	N	0	N	00	N
116	20240409	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-10	5	-1.00	33071573	33488	54.39	980	996	980	1300	700	1000	987.56	0.49	0	-842	1020	1009	999	988	978	1010	989	31	300	100	700	1	1	31301281	310	-15.00	0.61	12	0.11	-66.00	1620.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.35	N	104040	100	31 억		153228	N	N	0	N	00	N
117	20240409	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	-8	5	-0.80	31156595	31556	51.26	980	996	980	1300	700	1000	987.34	0.49	0	-842	1020	1009	999	988	978	1010	989	31	300	100	700	1	1	31301281	311	-15.03	0.61	12	0.10	-66.00	1620.00	1893	20230523	-47.60	968	20240228	2.48	1276	-22.26	20240104	968	2.48	20240228	1893	-47.60	20230523	968	2.48	20240228	1.35	N	104040	100	31 억		153228	N	N	0	N	00	N
118	20240409	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	-7	5	-0.70	27972091	28333	46.02	980	996	980	1300	700	1000	987.26	0.49	0	-842	1020	1009	999	988	978	1010	989	31	300	100	700	1	1	31301281	311	-15.05	0.61	12	0.09	-66.00	1620.00	1893	20230523	-47.54	968	20240228	2.58	1276	-22.18	20240104	968	2.58	20240228	1893	-47.54	20230523	968	2.58	20240228	1.35	N	104040	100	31 억		153228	N	N	0	N	00	N
119	20240409	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	-16	5	-1.60	27205006	27559	44.76	980	996	980	1300	700	1000	987.16	0.49	0	-842	1020	1009	999	988	978	1010	989	31	300	100	700	1	1	31301281	308	-14.91	0.61	12	0.09	-66.00	1620.00	1893	20230523	-48.02	968	20240228	1.65	1276	-22.88	20240104	968	1.65	20240228	1893	-48.02	20230523	968	1.65	20240228	1.35	N	104040	100	31 억		153228	N	N	0	N	00	N
120	20240409	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	987	-13	5	-1.30	7936846	8056	13.09	980	996	980	1300	700	1000	985.21	0.49	0	-614	1020	1009	999	988	978	1010	989	31	300	100	700	1	1	31301281	309	-14.95	0.61	12	0.03	-66.00	1620.00	1893	20230523	-47.86	968	20240228	1.96	1276	-22.65	20240104	968	1.96	20240228	1893	-47.86	20230523	968	1.96	20240228	1.35	N	104040	100	31 억		153228	N	N	0	N	00	N
121	20240409	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-4	5	-0.40	1715295	1742	2.83	980	996	980	1300	700	1000	984.67	0.49	0	-233	1020	1009	999	988	978	1010	989	31	300	100	700	1	1	31301281	312	-15.09	0.61	12	0.01	-66.00	1620.00	1893	20230523	-47.39	968	20240228	2.89	1276	-21.94	20240104	968	2.89	20240228	1893	-47.39	20230523	968	2.89	20240228	1.35	N	104040	100	31 억		153228	N	N	0	N	00	N
122	20240408	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	0	3	0.00	61096197	61525	193.45	1000	1010	989	1300	700	1000	993.03	0.48	0	1963	1020	1010	1000	990	980	1015	995	31	300	100	700	1	1	31301281	313	-15.15	0.62	12	0.20	-66.00	1620.00	1893	20230523	-47.17	968	20240228	3.31	1276	-21.63	20240104	968	3.31	20240228	1893	-47.17	20230523	968	3.31	20240228	1.35	N	104040	100	31 억		151351	N	N	0	N	00	N
123	20240408	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-5	5	-0.50	59662635	60089	188.94	1000	1010	990	1300	700	1000	992.90	0.48	0	1943	1020	1010	1000	990	980	1015	995	31	300	100	700	1	1	31301281	311	-15.08	0.61	12	0.19	-66.00	1620.00	1893	20230523	-47.44	968	20240228	2.79	1276	-22.02	20240104	968	2.79	20240228	1893	-47.44	20230523	968	2.79	20240228	1.35	N	104040	100	31 억		151351	N	N	0	N	00	N
124	20240408	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-1	5	-0.10	46342366	46642	146.65	1000	1010	990	1300	700	1000	993.58	0.48	0	1809	1020	1010	1000	990	980	1015	995	31	300	100	700	1	1	31301281	313	-15.14	0.62	12	0.15	-66.00	1620.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	1.35	N	104040	100	31 억		151351	N	N	0	N	00	N
125	20240408	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-4	5	-0.40	15158342	15169	47.70	1000	1010	993	1300	700	1000	999.30	0.48	0	1809	1020	1010	1000	990	980	1015	995	31	300	100	700	1	1	31301281	312	-15.09	0.61	12	0.05	-66.00	1620.00	1893	20230523	-47.39	968	20240228	2.89	1276	-21.94	20240104	968	2.89	20240228	1893	-47.39	20230523	968	2.89	20240228	1.35	N	104040	100	31 억		151351	N	N	0	N	00	N
126	20240408	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-1	5	-0.10	13386683	13393	42.11	1000	1010	993	1300	700	1000	999.53	0.48	0	1809	1020	1010	1000	990	980	1015	995	31	300	100	700	1	1	31301281	313	-15.14	0.62	12	0.04	-66.00	1620.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	1.35	N	104040	100	31 억		151351	N	N	0	N	00	N
127	20240408	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	-7	5	-0.70	13057623	13063	41.07	1000	1010	993	1300	700	1000	999.59	0.48	0	1809	1020	1010	1000	990	980	1015	995	31	300	100	700	1	1	31301281	311	-15.05	0.61	12	0.04	-66.00	1620.00	1893	20230523	-47.54	968	20240228	2.58	1276	-22.18	20240104	968	2.58	20240228	1893	-47.54	20230523	968	2.58	20240228	1.35	N	104040	100	31 억		151351	N	N	0	N	00	N
128	20240408	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	2	2	0.20	6373973	6368	20.02	1000	1010	999	1300	700	1000	1000.94	0.48	0	1280	1020	1010	1000	990	980	1015	995	31	300	100	700	1	1	31301281	314	-15.18	0.62	12	0.02	-66.00	1620.00	1893	20230523	-47.07	968	20240228	3.51	1276	-21.47	20240104	968	3.51	20240228	1893	-47.07	20230523	968	3.51	20240228	1.35	N	104040	100	31 억		151351	N	N	0	N	00	N
129	20240408	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1003	3	2	0.30	3301587	3301	10.38	1000	1003	999	1300	700	1000	1000.18	0.48	0	1317	1020	1010	1000	990	980	1015	995	31	300	100	700	1	1	31301281	314	-15.20	0.62	12	0.01	-66.00	1620.00	1893	20230523	-47.02	968	20240228	3.62	1276	-21.39	20240104	968	3.62	20240228	1893	-47.02	20230523	968	3.62	20240228	1.35	N	104040	100	31 억		151351	N	N	0	N	00	N
130	20240405	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	2	2	0.20	31201401	31269	61.96	999	1010	990	1297	699	998	997.84	0.49	0	-318	1019	1008	999	988	979	1004	984	31	299	100	690	1	1	31301281	313	-15.15	0.62	12	0.10	-66.00	1620.00	1893	20230523	-47.17	968	20240228	3.31	1276	-21.63	20240104	968	3.31	20240228	1893	-47.17	20230523	968	3.31	20240228	1.40	N	104040	100	31 억		151844	N	N	0	N	00	N
131	20240405	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	2	2	0.20	30529406	30597	60.63	999	1010	990	1297	699	998	997.79	0.49	0	-492	1019	1008	999	988	979	1004	984	31	299	100	690	1	1	31301281	313	-15.15	0.62	12	0.10	-66.00	1620.00	1893	20230523	-47.17	968	20240228	3.31	1276	-21.63	20240104	968	3.31	20240228	1893	-47.17	20230523	968	3.31	20240228	1.40	N	104040	100	31 억		151844	N	N	0	N	00	N
132	20240405	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	1	2	0.10	27595197	27644	54.78	999	1010	990	1297	699	998	998.23	0.49	0	-492	1019	1008	999	988	979	1004	984	31	299	100	690	1	1	31301281	313	-15.14	0.62	12	0.09	-66.00	1620.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	1.40	N	104040	100	31 억		151844	N	N	0	N	00	N
133	20240405	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	1	2	0.10	18975949	18988	37.62	999	1010	990	1297	699	998	999.37	0.49	0	-492	1019	1008	999	988	979	1004	984	31	299	100	690	1	1	31301281	313	-15.14	0.62	12	0.06	-66.00	1620.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	1.40	N	104040	100	31 억		151844	N	N	0	N	00	N
134	20240405	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1003	5	2	0.50	14434733	14417	28.57	999	1010	990	1297	699	998	1001.23	0.49	0	-522	1019	1008	999	988	979	1004	984	31	299	100	690	1	1	31301281	314	-15.20	0.62	12	0.05	-66.00	1620.00	1893	20230523	-47.02	968	20240228	3.62	1276	-21.39	20240104	968	3.62	20240228	1893	-47.02	20230523	968	3.62	20240228	1.40	N	104040	100	31 억		151844	N	N	0	N	00	N
135	20240405	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	7	2	0.70	14390710	14373	28.48	999	1010	990	1297	699	998	1001.23	0.49	0	-522	1019	1008	999	988	979	1004	984	31	299	100	690	1	1	31301281	315	-15.23	0.62	12	0.05	-66.00	1620.00	1893	20230523	-46.91	968	20240228	3.82	1276	-21.24	20240104	968	3.82	20240228	1893	-46.91	20230523	968	3.82	20240228	1.40	N	104040	100	31 억		151844	N	N	0	N	00	N
136	20240405	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1009	11	2	1.10	9217584	9181	18.19	999	1010	998	1297	699	998	1003.98	0.49	0	-522	1019	1008	999	988	979	1004	984	31	299	100	690	1	1	31301281	316	-15.29	0.62	12	0.03	-66.00	1620.00	1893	20230523	-46.70	968	20240228	4.24	1276	-20.92	20240104	968	4.24	20240228	1893	-46.70	20230523	968	4.24	20240228	1.40	N	104040	100	31 억		151844	N	N	0	N	00	N
137	20240405	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	8	2	0.80	3398948	3394	6.73	999	1007	998	1297	699	998	1001.46	0.49	0	-452	1019	1008	999	988	979	1004	984	31	299	100	690	1	1	31301281	315	-15.24	0.62	12	0.01	-66.00	1620.00	1893	20230523	-46.86	968	20240228	3.93	1276	-21.16	20240104	968	3.93	20240228	1893	-46.86	20230523	968	3.93	20240228	1.40	N	104040	100	31 억		151844	N	N	0	N	00	N
138	20240404	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-5	5	-0.50	50421168	50438	240.31	999	1010	990	1303	703	1003	999.67	0.49	0	195	1027	1015	1009	997	991	1012	994	31	300	100	700	1	1	31301281	312	-15.12	0.62	12	0.16	-66.00	1620.00	1893	20230523	-47.28	968	20240228	3.10	1276	-21.79	20240104	968	3.10	20240228	1893	-47.28	20230523	968	3.10	20240228	1.45	N	104040	100	31 억		151995	N	N	0	N	00	N
139	20240404	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-6	5	-0.60	46549498	46557	221.82	999	1010	990	1303	703	1003	999.84	0.49	0	-151	1027	1015	1009	997	991	1012	994	31	300	100	700	1	1	31301281	312	-15.11	0.62	12	0.15	-66.00	1620.00	1893	20230523	-47.33	968	20240228	3.00	1276	-21.87	20240104	968	3.00	20240228	1893	-47.33	20230523	968	3.00	20240228	1.45	N	104040	100	31 억		151995	N	N	0	N	00	N
140	20240404	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-3	5	-0.30	42473768	42474	202.36	999	1010	990	1303	703	1003	999.99	0.49	0	-147	1027	1015	1009	997	991	1012	994	31	300	100	700	1	1	31301281	313	-15.15	0.62	12	0.14	-66.00	1620.00	1893	20230523	-47.17	968	20240228	3.31	1276	-21.63	20240104	968	3.31	20240228	1893	-47.17	20230523	968	3.31	20240228	1.45	N	104040	100	31 억		151995	N	N	0	N	00	N
141	20240404	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	2	2	0.20	41712019	41713	198.74	999	1010	990	1303	703	1003	999.98	0.49	0	-147	1027	1015	1009	997	991	1012	994	31	300	100	700	1	1	31301281	315	-15.23	0.62	12	0.13	-66.00	1620.00	1893	20230523	-46.91	968	20240228	3.82	1276	-21.24	20240104	968	3.82	20240228	1893	-46.91	20230523	968	3.82	20240228	1.45	N	104040	100	31 억		151995	N	N	0	N	00	N
142	20240404	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	2	2	0.20	38981290	39003	185.83	999	1005	990	1303	703	1003	999.44	0.49	0	133	1027	1015	1009	997	991	1012	994	31	300	100	700	1	1	31301281	315	-15.23	0.62	12	0.12	-66.00	1620.00	1893	20230523	-46.91	968	20240228	3.82	1276	-21.24	20240104	968	3.82	20240228	1893	-46.91	20230523	968	3.82	20240228	1.45	N	104040	100	31 억		151995	N	N	0	N	00	N
143	20240404	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	-2	5	-0.20	32221847	32270	153.75	999	1005	990	1303	703	1003	998.51	0.49	0	153	1027	1015	1009	997	991	1012	994	31	300	100	700	1	1	31301281	313	-15.17	0.62	12	0.10	-66.00	1620.00	1893	20230523	-47.12	968	20240228	3.41	1276	-21.55	20240104	968	3.41	20240228	1893	-47.12	20230523	968	3.41	20240228	1.45	N	104040	100	31 억		151995	N	N	0	N	00	N
144	20240404	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-5	5	-0.50	26034958	26068	124.20	999	1005	990	1303	703	1003	998.73	0.49	0	164	1027	1015	1009	997	991	1012	994	31	300	100	700	1	1	31301281	312	-15.12	0.62	12	0.08	-66.00	1620.00	1893	20230523	-47.28	968	20240228	3.10	1276	-21.79	20240104	968	3.10	20240228	1893	-47.28	20230523	968	3.10	20240228	1.45	N	104040	100	31 억		151995	N	N	0	N	00	N
145	20240404	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	1	2	0.10	10637604	10687	50.92	999	1005	990	1303	703	1003	995.38	0.49	0	-56	1027	1015	1009	997	991	1012	994	31	300	100	700	1	1	31301281	314	-15.21	0.62	12	0.03	-66.00	1620.00	1893	20230523	-46.96	968	20240228	3.72	1276	-21.32	20240104	968	3.72	20240228	1893	-46.96	20230523	968	3.72	20240228	1.45	N	104040	100	31 억		151995	N	N	0	N	00	N
146	20240403	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1003	-18	5	-1.76	21121531	20989	56.53	1021	1021	1003	1327	715	1021	1006.31	0.49	0	-4202	1037	1028	1021	1012	1005	1025	1009	31	306	100	710	1	1	31301281	314	-15.20	0.62	12	0.07	-66.00	1620.00	1893	20230523	-47.02	968	20240228	3.62	1276	-21.39	20240104	968	3.62	20240228	1893	-47.02	20230523	968	3.62	20240228	1.52	N	104040	100	31 억		154340	N	N	0	N	00	N
147	20240403	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	-15	5	-1.47	18662092	18538	49.93	1021	1021	1003	1327	715	1021	1006.69	0.49	0	-2441	1037	1028	1021	1012	1005	1025	1009	31	306	100	710	1	1	31301281	315	-15.24	0.62	12	0.06	-66.00	1620.00	1893	20230523	-46.86	968	20240228	3.93	1276	-21.16	20240104	968	3.93	20240228	1893	-46.86	20230523	968	3.93	20240228	1.52	N	104040	100	31 억		154340	N	N	0	N	00	N
148	20240403	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1007	-14	5	-1.37	12452472	12357	33.28	1021	1021	1003	1327	715	1021	1007.73	0.49	0	-1688	1037	1028	1021	1012	1005	1025	1009	31	306	100	710	1	1	31301281	315	-15.26	0.62	12	0.04	-66.00	1620.00	1893	20230523	-46.80	968	20240228	4.03	1276	-21.08	20240104	968	4.03	20240228	1893	-46.80	20230523	968	4.03	20240228	1.52	N	104040	100	31 억		154340	N	N	0	N	00	N
149	20240403	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1008	-13	5	-1.27	8346513	8269	22.27	1021	1021	1005	1327	715	1021	1009.37	0.49	0	-1639	1037	1028	1021	1012	1005	1025	1009	31	306	100	710	1	1	31301281	316	-15.27	0.62	12	0.03	-66.00	1620.00	1893	20230523	-46.75	968	20240228	4.13	1276	-21.00	20240104	968	4.13	20240228	1893	-46.75	20230523	968	4.13	20240228	1.52	N	104040	100	31 억		154340	N	N	0	N	00	N
150	20240403	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1008	-13	5	-1.27	8267951	8191	22.06	1021	1021	1005	1327	715	1021	1009.39	0.49	0	-1592	1037	1028	1021	1012	1005	1025	1009	31	306	100	710	1	1	31301281	316	-15.27	0.62	12	0.03	-66.00	1620.00	1893	20230523	-46.75	968	20240228	4.13	1276	-21.00	20240104	968	4.13	20240228	1893	-46.75	20230523	968	4.13	20240228	1.52	N	104040	100	31 억		154340	N	N	0	N	00	N
151	20240403	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	-11	5	-1.08	6851629	6784	18.27	1021	1021	1005	1327	715	1021	1009.97	0.49	0	-1457	1037	1028	1021	1012	1005	1025	1009	31	306	100	710	1	1	31301281	316	-15.30	0.62	12	0.02	-66.00	1620.00	1893	20230523	-46.65	968	20240228	4.34	1276	-20.85	20240104	968	4.34	20240228	1893	-46.65	20230523	968	4.34	20240228	1.52	N	104040	100	31 억		154340	N	N	0	N	00	N
152	20240403	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1008	-13	5	-1.27	5200012	5146	13.86	1021	1021	1005	1327	715	1021	1010.50	0.49	0	-1070	1037	1028	1021	1012	1005	1025	1009	31	306	100	710	1	1	31301281	316	-15.27	0.62	12	0.02	-66.00	1620.00	1893	20230523	-46.75	968	20240228	4.13	1276	-21.00	20240104	968	4.13	20240228	1893	-46.75	20230523	968	4.13	20240228	1.52	N	104040	100	31 억		154340	N	N	0	N	00	N
153	20240403	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1011	-10	5	-0.98	984853	966	2.60	1021	1021	1011	1327	715	1021	1019.52	0.49	0	-128	1037	1028	1021	1012	1005	1025	1009	31	306	100	710	1	1	31301281	316	-15.32	0.62	12	0.00	-66.00	1620.00	1893	20230523	-46.59	968	20240228	4.44	1276	-20.77	20240104	968	4.44	20240228	1893	-46.59	20230523	968	4.44	20240228	1.52	N	104040	100	31 억		154340	N	N	0	N	00	N
154	20240402	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1021	-9	5	-0.87	37896865	37130	78.16	1030	1030	1014	1339	721	1030	1020.65	0.51	0	-4511	1044	1037	1030	1023	1016	1040	1026	31	309	100	720	1	1	31301281	320	-15.47	0.63	12	0.12	-66.00	1620.00	1893	20230523	-46.06	968	20240228	5.48	1276	-19.98	20240104	968	5.48	20240228	1893	-46.06	20230523	968	5.48	20240228	1.54	N	104040	100	31 억		158754	N	N	0	N	00	N
155	20240402	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1018	-12	5	-1.17	34671973	33969	71.50	1030	1030	1014	1339	721	1030	1020.69	0.51	0	-4421	1044	1037	1030	1023	1016	1040	1026	31	309	100	720	1	1	31301281	319	-15.42	0.63	12	0.11	-66.00	1620.00	1893	20230523	-46.22	968	20240228	5.17	1276	-20.22	20240104	968	5.17	20240228	1893	-46.22	20230523	968	5.17	20240228	1.54	N	104040	100	31 억		158754	N	N	0	N	00	N
156	20240402	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	-11	5	-1.07	31623874	30973	65.20	1030	1030	1014	1339	721	1030	1021.01	0.51	0	-2399	1044	1037	1030	1023	1016	1040	1026	31	309	100	720	1	1	31301281	319	-15.44	0.63	12	0.10	-66.00	1620.00	1893	20230523	-46.17	968	20240228	5.27	1276	-20.14	20240104	968	5.27	20240228	1893	-46.17	20230523	968	5.27	20240228	1.54	N	104040	100	31 억		158754	N	N	0	N	00	N
157	20240402	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	-5	5	-0.49	21354133	20863	43.92	1030	1030	1019	1339	721	1030	1023.54	0.51	0	-2104	1044	1037	1030	1023	1016	1040	1026	31	309	100	720	1	1	31301281	321	-15.53	0.63	12	0.07	-66.00	1620.00	1893	20230523	-45.85	968	20240228	5.89	1276	-19.67	20240104	968	5.89	20240228	1893	-45.85	20230523	968	5.89	20240228	1.54	N	104040	100	31 억		158754	N	N	0	N	00	N
158	20240402	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-4	5	-0.39	15985980	15610	32.86	1030	1030	1020	1339	721	1030	1024.09	0.51	0	-908	1044	1037	1030	1023	1016	1040	1026	31	309	100	720	1	1	31301281	321	-15.55	0.63	12	0.05	-66.00	1620.00	1893	20230523	-45.80	968	20240228	5.99	1276	-19.59	20240104	968	5.99	20240228	1893	-45.80	20230523	968	5.99	20240228	1.54	N	104040	100	31 억		158754	N	N	0	N	00	N
159	20240402	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-4	5	-0.39	6239340	6071	12.78	1030	1030	1023	1339	721	1030	1027.73	0.51	0	-788	1044	1037	1030	1023	1016	1040	1026	31	309	100	720	1	1	31301281	321	-15.55	0.63	12	0.02	-66.00	1620.00	1893	20230523	-45.80	968	20240228	5.99	1276	-19.59	20240104	968	5.99	20240228	1893	-45.80	20230523	968	5.99	20240228	1.54	N	104040	100	31 억		158754	N	N	0	N	00	N
160	20240402	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	-5	5	-0.49	4901493	4770	10.04	1030	1030	1023	1339	721	1030	1027.57	0.51	0	-303	1044	1037	1030	1023	1016	1040	1026	31	309	100	720	1	1	31301281	321	-15.53	0.63	12	0.02	-66.00	1620.00	1893	20230523	-45.85	968	20240228	5.89	1276	-19.67	20240104	968	5.89	20240228	1893	-45.85	20230523	968	5.89	20240228	1.54	N	104040	100	31 억		158754	N	N	0	N	00	N
161	20240402	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	-3	5	-0.29	774004	752	1.58	1030	1030	1027	1339	721	1030	1029.26	0.51	0	-52	1044	1037	1030	1023	1016	1040	1026	31	309	100	720	1	1	31301281	321	-15.56	0.63	12	0.00	-66.00	1620.00	1893	20230523	-45.75	968	20240228	6.10	1276	-19.51	20240104	968	6.10	20240228	1893	-45.75	20230523	968	6.10	20240228	1.54	N	104040	100	31 억		158754	N	N	0	N	00	N
162	20240401	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	3	2	0.29	47363203	46069	199.65	1027	1037	1023	1335	719	1027	1028.09	0.50	0	1433	1046	1036	1030	1020	1014	1041	1025	31	308	100	710	1	1	31301281	322	-15.61	0.64	12	0.15	-66.00	1620.00	1893	20230523	-45.59	968	20240228	6.40	1276	-19.28	20240104	968	6.40	20240228	1893	-45.59	20230523	968	6.40	20240228	1.56	N	104040	100	31 억		157009	N	N	0	N	00	N
163	20240401	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	2	2	0.19	43315595	42137	182.61	1027	1037	1023	1335	719	1027	1027.97	0.50	0	1856	1046	1036	1030	1020	1014	1041	1025	31	308	100	710	1	1	31301281	322	-15.59	0.64	12	0.13	-66.00	1620.00	1893	20230523	-45.64	968	20240228	6.30	1276	-19.36	20240104	968	6.30	20240228	1893	-45.64	20230523	968	6.30	20240228	1.56	N	104040	100	31 억		157009	N	N	0	N	00	N
164	20240401	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	1	2	0.10	39220226	38150	165.33	1027	1037	1023	1335	719	1027	1028.05	0.50	0	1854	1046	1036	1030	1020	1014	1041	1025	31	308	100	710	1	1	31301281	322	-15.58	0.63	12	0.12	-66.00	1620.00	1893	20230523	-45.69	968	20240228	6.20	1276	-19.44	20240104	968	6.20	20240228	1893	-45.69	20230523	968	6.20	20240228	1.56	N	104040	100	31 억		157009	N	N	0	N	00	N
165	20240401	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	4	2	0.39	36799064	35799	155.14	1027	1037	1023	1335	719	1027	1027.94	0.50	0	1762	1046	1036	1030	1020	1014	1041	1025	31	308	100	710	1	1	31301281	323	-15.62	0.64	12	0.11	-66.00	1620.00	1893	20230523	-45.54	968	20240228	6.51	1276	-19.20	20240104	968	6.51	20240228	1893	-45.54	20230523	968	6.51	20240228	1.56	N	104040	100	31 억		157009	N	N	0	N	00	N
166	20240401	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	3	2	0.29	32334655	31468	136.37	1027	1037	1023	1335	719	1027	1027.54	0.50	0	2154	1046	1036	1030	1020	1014	1041	1025	31	308	100	710	1	1	31301281	322	-15.61	0.64	12	0.10	-66.00	1620.00	1893	20230523	-45.59	968	20240228	6.40	1276	-19.28	20240104	968	6.40	20240228	1893	-45.59	20230523	968	6.40	20240228	1.56	N	104040	100	31 억		157009	N	N	0	N	00	N
167	20240401	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	0	3	0.00	24042059	23452	101.63	1027	1030	1023	1335	719	1027	1025.16	0.50	0	2687	1046	1036	1030	1020	1014	1041	1025	31	308	100	710	1	1	31301281	321	-15.56	0.63	12	0.07	-66.00	1620.00	1893	20230523	-45.75	968	20240228	6.10	1276	-19.51	20240104	968	6.10	20240228	1893	-45.75	20230523	968	6.10	20240228	1.56	N	104040	100	31 억		157009	N	N	0	N	00	N
168	20240401	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	0	3	0.00	16622643	16229	70.33	1027	1027	1023	1335	719	1027	1024.26	0.50	0	1447	1046	1036	1030	1020	1014	1041	1025	31	308	100	710	1	1	31301281	321	-15.56	0.63	12	0.05	-66.00	1620.00	1893	20230523	-45.75	968	20240228	6.10	1276	-19.51	20240104	968	6.10	20240228	1893	-45.75	20230523	968	6.10	20240228	1.56	N	104040	100	31 억		157009	N	N	0	N	00	N
169	20240401	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	0	3	0.00	3213561	3133	13.58	1027	1027	1023	1335	719	1027	1025.71	0.50	0	-465	1046	1036	1030	1020	1014	1041	1025	31	308	100	710	1	1	31301281	321	-15.56	0.63	12	0.01	-66.00	1620.00	1893	20230523	-45.75	968	20240228	6.10	1276	-19.51	20240104	968	6.10	20240228	1893	-45.75	20230523	968	6.10	20240228	1.56	N	104040	100	31 억		157009	N	N	0	N	00	N