KissMeData/460930/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	161357	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16530	130	2	0.79	4951941120	299461	54.79	16480	16720	16330	21300	11480	16400	16536.19	0.52	0	-13472	17120	16760	16530	16170	15940	16645	16055	174	4900	500	11480	10	1	34824000	5756	48.33	2.77	12	0.86	342.00	5974.00	29200	20240126	-43.39	13890	20240201	19.01	29200	-43.39	20240126	13890	19.01	20240201	29200	-43.39	20240126	13890	19.01	20240201	0.39	N	460930	500	174 억		181747	N	N	0	N	00	N
3	20240430	151410	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16520	120	2	0.73	4743915640	286877	52.49	16480	16720	16330	21300	11480	16400	16536.41	0.52	0	-13786	17120	16760	16530	16170	15940	16645	16055	174	4900	500	11480	10	1	34824000	5753	48.30	2.77	12	0.82	342.00	5974.00	29200	20240126	-43.42	13890	20240201	18.93	29200	-43.42	20240126	13890	18.93	20240201	29200	-43.42	20240126	13890	18.93	20240201	0.39	N	460930	500	174 억		181747	N	N	0	N	00	N
4	20240430	141417	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16680	280	2	1.71	4150795750	251103	45.94	16480	16720	16330	21300	11480	16400	16530.25	0.52	0	-7853	17120	16760	16530	16170	15940	16645	16055	174	4900	500	11480	10	1	34824000	5809	48.77	2.79	12	0.72	342.00	5974.00	29200	20240126	-42.88	13890	20240201	20.09	29200	-42.88	20240126	13890	20.09	20240201	29200	-42.88	20240126	13890	20.09	20240201	0.39	N	460930	500	174 억		181747	N	N	0	N	00	N
5	20240430	131413	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16570	170	2	1.04	3272065700	198374	36.29	16480	16620	16330	21300	11480	16400	16494.43	0.52	0	-14245	17120	16760	16530	16170	15940	16645	16055	174	4900	500	11480	10	1	34824000	5770	48.45	2.77	12	0.57	342.00	5974.00	29200	20240126	-43.25	13890	20240201	19.29	29200	-43.25	20240126	13890	19.29	20240201	29200	-43.25	20240126	13890	19.29	20240201	0.39	N	460930	500	174 억		181747	N	N	0	N	00	N
6	20240430	121407	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16570	170	2	1.04	3022064530	183264	33.53	16480	16620	16330	21300	11480	16400	16490.23	0.52	0	-13835	17120	16760	16530	16170	15940	16645	16055	174	4900	500	11480	10	1	34824000	5770	48.45	2.77	12	0.53	342.00	5974.00	29200	20240126	-43.25	13890	20240201	19.29	29200	-43.25	20240126	13890	19.29	20240201	29200	-43.25	20240126	13890	19.29	20240201	0.39	N	460930	500	174 억		181747	N	N	0	N	00	N
7	20240430	111403	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16500	100	2	0.61	2584561400	156836	28.69	16480	16590	16330	21300	11480	16400	16479.39	0.52	0	-14187	17120	16760	16530	16170	15940	16645	16055	174	4900	500	11480	10	1	34824000	5746	48.25	2.76	12	0.45	342.00	5974.00	29200	20240126	-43.49	13890	20240201	18.79	29200	-43.49	20240126	13890	18.79	20240201	29200	-43.49	20240126	13890	18.79	20240201	0.39	N	460930	500	174 억		181747	N	N	0	N	00	N
8	20240430	101404	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16500	100	2	0.61	2066214200	125409	22.94	16480	16590	16330	21300	11480	16400	16475.81	0.52	0	-396	17120	16760	16530	16170	15940	16645	16055	174	4900	500	11480	10	1	34824000	5746	48.25	2.76	12	0.36	342.00	5974.00	29200	20240126	-43.49	13890	20240201	18.79	29200	-43.49	20240126	13890	18.79	20240201	29200	-43.49	20240126	13890	18.79	20240201	0.39	N	460930	500	174 억		181747	N	N	0	N	00	N
9	20240430	091414	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16390	-10	5	-0.06	661047790	40252	7.36	16480	16500	16350	21300	11480	16400	16422.73	0.52	0	-10027	17120	16760	16530	16170	15940	16645	16055	174	4900	500	11480	10	1	34824000	5708	47.92	2.74	12	0.12	342.00	5974.00	29200	20240126	-43.87	13890	20240201	18.00	29200	-43.87	20240126	13890	18.00	20240201	29200	-43.87	20240126	13890	18.00	20240201	0.39	N	460930	500	174 억		181747	N	N	0	N	00	N
10	20240429	161353	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16400	-280	5	-1.68	8887954400	540733	50.85	16810	16890	16300	21650	11680	16680	16436.88	0.51	0	4136	17473	17076	16793	16396	16113	16935	16255	174	4970	500	11670	10	1	34824000	5711	47.95	2.75	12	1.55	342.00	5974.00	29200	20240126	-43.84	13890	20240201	18.07	29200	-43.84	20240126	13890	18.07	20240201	29200	-43.84	20240126	13890	18.07	20240201	0.37	N	460930	500	174 억		176516	N	N	0	N	00	N
11	20240429	151404	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16420	-260	5	-1.56	8569974640	521345	49.03	16810	16890	16300	21650	11680	16680	16438.15	0.51	0	2432	17473	17076	16793	16396	16113	16935	16255	174	4970	500	11670	10	1	34824000	5718	48.01	2.75	12	1.50	342.00	5974.00	29200	20240126	-43.77	13890	20240201	18.21	29200	-43.77	20240126	13890	18.21	20240201	29200	-43.77	20240126	13890	18.21	20240201	0.37	N	460930	500	174 억		176516	N	N	0	N	00	N
12	20240429	141308	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16310	-370	5	-2.22	7486583740	455182	42.81	16810	16890	16300	21650	11680	16680	16447.39	0.51	0	-13193	17473	17076	16793	16396	16113	16935	16255	174	4970	500	11670	10	1	34824000	5680	47.69	2.73	12	1.31	342.00	5974.00	29200	20240126	-44.14	13890	20240201	17.42	29200	-44.14	20240126	13890	17.42	20240201	29200	-44.14	20240126	13890	17.42	20240201	0.37	N	460930	500	174 억		176516	N	N	0	N	00	N
13	20240429	131402	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16340	-340	5	-2.04	6570695350	399119	37.53	16810	16890	16300	21650	11680	16680	16462.93	0.51	0	-21724	17473	17076	16793	16396	16113	16935	16255	174	4970	500	11670	10	1	34824000	5690	47.78	2.74	12	1.15	342.00	5974.00	29200	20240126	-44.04	13890	20240201	17.64	29200	-44.04	20240126	13890	17.64	20240201	29200	-44.04	20240126	13890	17.64	20240201	0.37	N	460930	500	174 억		176516	N	N	0	N	00	N
14	20240429	121401	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16320	-360	5	-2.16	5816178830	352893	33.19	16810	16890	16300	21650	11680	16680	16481.36	0.51	0	-29829	17473	17076	16793	16396	16113	16935	16255	174	4970	500	11670	10	1	34824000	5683	47.72	2.73	12	1.01	342.00	5974.00	29200	20240126	-44.11	13890	20240201	17.49	29200	-44.11	20240126	13890	17.49	20240201	29200	-44.11	20240126	13890	17.49	20240201	0.37	N	460930	500	174 억		176516	N	N	0	N	00	N
15	20240429	111324	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16360	-320	5	-1.92	4737011940	286806	26.97	16810	16890	16350	21650	11680	16680	16516.36	0.51	0	-35840	17473	17076	16793	16396	16113	16935	16255	174	4970	500	11670	10	1	34824000	5697	47.84	2.74	12	0.82	342.00	5974.00	29200	20240126	-43.97	13890	20240201	17.78	29200	-43.97	20240126	13890	17.78	20240201	29200	-43.97	20240126	13890	17.78	20240201	0.37	N	460930	500	174 억		176516	N	N	0	N	00	N
16	20240429	101400	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16500	-180	5	-1.08	3464683550	209256	19.68	16810	16890	16400	21650	11680	16680	16557.08	0.51	0	-22747	17473	17076	16793	16396	16113	16935	16255	174	4970	500	11670	10	1	34824000	5746	48.25	2.76	12	0.60	342.00	5974.00	29200	20240126	-43.49	13890	20240201	18.79	29200	-43.49	20240126	13890	18.79	20240201	29200	-43.49	20240126	13890	18.79	20240201	0.37	N	460930	500	174 억		176516	N	N	0	N	00	N
17	20240429	091402	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16790	110	2	0.66	981969710	58931	5.54	16810	16890	16510	21650	11680	16680	16663.01	0.51	0	-2326	17473	17076	16793	16396	16113	16935	16255	174	4970	500	11670	10	1	34824000	5847	49.09	2.81	12	0.17	342.00	5974.00	29200	20240126	-42.50	13890	20240201	20.88	29200	-42.50	20240126	13890	20.88	20240201	29200	-42.50	20240126	13890	20.88	20240201	0.37	N	460930	500	174 억		176516	N	N	0	N	00	N
18	20240426	161355	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16680	-730	5	-4.19	17773791240	1056732	196.03	16950	17190	16510	22600	12190	17410	16819.84	0.53	0	-9105	18350	17880	17640	17170	16930	17760	17050	174	5190	500	12180	10	1	34824000	5809	48.77	2.79	12	3.03	342.00	5974.00	29200	20240126	-42.88	13890	20240201	20.09	29200	-42.88	20240126	13890	20.09	20240201	29200	-42.88	20240126	13890	20.09	20240201	0.38	N	460930	500	174 억		185315	N	N	0	N	00	N
19	20240426	151357	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16680	-730	5	-4.19	17344151150	1030970	191.25	16950	17190	16510	22600	12190	17410	16823.13	0.53	0	-9534	18350	17880	17640	17170	16930	17760	17050	174	5190	500	12180	10	1	34824000	5809	48.77	2.79	12	2.96	342.00	5974.00	29200	20240126	-42.88	13890	20240201	20.09	29200	-42.88	20240126	13890	20.09	20240201	29200	-42.88	20240126	13890	20.09	20240201	0.38	N	460930	500	174 억		185315	N	N	0	N	00	N
20	20240426	141356	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16750	-660	5	-3.79	15849961160	941561	174.66	16950	17190	16510	22600	12190	17410	16833.69	0.53	0	-42551	18350	17880	17640	17170	16930	17760	17050	174	5190	500	12180	10	1	34824000	5833	48.98	2.80	12	2.70	342.00	5974.00	29200	20240126	-42.64	13890	20240201	20.59	29200	-42.64	20240126	13890	20.59	20240201	29200	-42.64	20240126	13890	20.59	20240201	0.38	N	460930	500	174 억		185315	N	N	0	N	00	N
21	20240426	131356	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16620	-790	5	-4.54	13681645510	811194	150.48	16950	17190	16600	22600	12190	17410	16866.04	0.53	0	-29641	18350	17880	17640	17170	16930	17760	17050	174	5190	500	12180	10	1	34824000	5788	48.60	2.78	12	2.33	342.00	5974.00	29200	20240126	-43.08	13890	20240201	19.65	29200	-43.08	20240126	13890	19.65	20240201	29200	-43.08	20240126	13890	19.65	20240201	0.38	N	460930	500	174 억		185315	N	N	0	N	00	N
22	20240426	121354	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16630	-780	5	-4.48	12641106820	748587	138.87	16950	17190	16600	22600	12190	17410	16886.61	0.53	0	-28732	18350	17880	17640	17170	16930	17760	17050	174	5190	500	12180	10	1	34824000	5791	48.63	2.78	12	2.15	342.00	5974.00	29200	20240126	-43.05	13890	20240201	19.73	29200	-43.05	20240126	13890	19.73	20240201	29200	-43.05	20240126	13890	19.73	20240201	0.38	N	460930	500	174 억		185315	N	N	0	N	00	N
23	20240426	111348	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16800	-610	5	-3.50	9925079910	585921	108.69	16950	17190	16770	22600	12190	17410	16939.26	0.53	0	-17249	18350	17880	17640	17170	16930	17760	17050	174	5190	500	12180	10	1	34824000	5850	49.12	2.81	12	1.68	342.00	5974.00	29200	20240126	-42.47	13890	20240201	20.95	29200	-42.47	20240126	13890	20.95	20240201	29200	-42.47	20240126	13890	20.95	20240201	0.38	N	460930	500	174 억		185315	N	N	0	N	00	N
24	20240426	101353	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16870	-540	5	-3.10	8246176300	486371	90.22	16950	17190	16770	22600	12190	17410	16954.48	0.53	0	-15265	18350	17880	17640	17170	16930	17760	17050	174	5190	500	12180	10	1	34824000	5875	49.33	2.82	12	1.40	342.00	5974.00	29200	20240126	-42.23	13890	20240201	21.45	29200	-42.23	20240126	13890	21.45	20240201	29200	-42.23	20240126	13890	21.45	20240201	0.38	N	460930	500	174 억		185315	N	N	0	N	00	N
25	20240426	091357	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17010	-400	5	-2.30	2602727860	153009	28.38	16950	17190	16870	22600	12190	17410	17010.24	0.53	0	7193	18350	17880	17640	17170	16930	17760	17050	174	5190	500	12180	10	1	34824000	5924	49.74	2.85	12	0.44	342.00	5974.00	29200	20240126	-41.75	13890	20240201	22.46	29200	-41.75	20240126	13890	22.46	20240201	29200	-41.75	20240126	13890	22.46	20240201	0.38	N	460930	500	174 억		185315	N	N	0	N	00	N
26	20240425	161346	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17410	-580	5	-3.22	9468292730	533699	47.75	18000	18110	17400	23350	12600	17990	17740.18	0.60	0	-23930	19236	18612	18286	17662	17336	18450	17500	174	5360	500	12590	10	1	34824000	6063	50.91	2.91	12	1.53	342.00	5974.00	29200	20240126	-40.38	13890	20240201	25.34	29200	-40.38	20240126	13890	25.34	20240201	29200	-40.38	20240126	13890	25.34	20240201	0.31	N	460930	500	174 억		209151	N	N	0	N	00	N
27	20240425	151352	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17440	-550	5	-3.06	9027293690	508376	45.48	18000	18110	17400	23350	12600	17990	17755.95	0.60	0	-31574	19236	18612	18286	17662	17336	18450	17500	174	5360	500	12590	10	1	34824000	6073	50.99	2.92	12	1.46	342.00	5974.00	29200	20240126	-40.27	13890	20240201	25.56	29200	-40.27	20240126	13890	25.56	20240201	29200	-40.27	20240126	13890	25.56	20240201	0.31	N	460930	500	174 억		209151	N	N	0	N	00	N
28	20240425	141349	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17470	-520	5	-2.89	8103350450	455452	40.75	18000	18110	17400	23350	12600	17990	17790.78	0.60	0	-49534	19236	18612	18286	17662	17336	18450	17500	174	5360	500	12590	10	1	34824000	6084	51.08	2.92	12	1.31	342.00	5974.00	29200	20240126	-40.17	13890	20240201	25.77	29200	-40.17	20240126	13890	25.77	20240201	29200	-40.17	20240126	13890	25.77	20240201	0.31	N	460930	500	174 억		209151	N	N	0	N	00	N
29	20240425	131349	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17630	-360	5	-2.00	6819425130	382154	34.19	18000	18110	17620	23350	12600	17990	17843.73	0.60	0	-52720	19236	18612	18286	17662	17336	18450	17500	174	5360	500	12590	10	1	34824000	6139	51.55	2.95	12	1.10	342.00	5974.00	29200	20240126	-39.62	13890	20240201	26.93	29200	-39.62	20240126	13890	26.93	20240201	29200	-39.62	20240126	13890	26.93	20240201	0.31	N	460930	500	174 억		209151	N	N	0	N	00	N
30	20240425	121344	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17660	-330	5	-1.83	5648522030	315974	28.27	18000	18110	17660	23350	12600	17990	17875.62	0.60	0	-43214	19236	18612	18286	17662	17336	18450	17500	174	5360	500	12590	10	1	34824000	6150	51.64	2.96	12	0.91	342.00	5974.00	29200	20240126	-39.52	13890	20240201	27.14	29200	-39.52	20240126	13890	27.14	20240201	29200	-39.52	20240126	13890	27.14	20240201	0.31	N	460930	500	174 억		209151	N	N	0	N	00	N
31	20240425	111347	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17800	-190	5	-1.06	4415547250	246445	22.05	18000	18110	17710	23350	12600	17990	17916.21	0.60	0	-18851	19236	18612	18286	17662	17336	18450	17500	174	5360	500	12590	10	1	34824000	6199	52.05	2.98	12	0.71	342.00	5974.00	29200	20240126	-39.04	13890	20240201	28.15	29200	-39.04	20240126	13890	28.15	20240201	29200	-39.04	20240126	13890	28.15	20240201	0.31	N	460930	500	174 억		209151	N	N	0	N	00	N
32	20240425	101346	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17920	-70	5	-0.39	3750145430	209159	18.71	18000	18110	17710	23350	12600	17990	17928.90	0.60	0	-6392	19236	18612	18286	17662	17336	18450	17500	174	5360	500	12590	10	1	34824000	6240	52.40	3.00	12	0.60	342.00	5974.00	29200	20240126	-38.63	13890	20240201	29.01	29200	-38.63	20240126	13890	29.01	20240201	29200	-38.63	20240126	13890	29.01	20240201	0.31	N	460930	500	174 억		209151	N	N	0	N	00	N
33	20240425	091351	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18020	30	2	0.17	1486174640	82729	7.40	18000	18110	17710	23350	12600	17990	17963.56	0.60	0	-14995	19236	18612	18286	17662	17336	18450	17500	174	5360	500	12590	10	1	34824000	6275	52.69	3.02	12	0.24	342.00	5974.00	29200	20240126	-38.29	13890	20240201	29.73	29200	-38.29	20240126	13890	29.73	20240201	29200	-38.29	20240126	13890	29.73	20240201	0.31	N	460930	500	174 억		209151	N	N	0	N	00	N
34	20240424	161327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17990	-210	5	-1.15	20508429310	1110832	87.42	18310	18910	17960	23650	12740	18200	18462.83	0.62	0	-4081	19266	18732	18316	17782	17366	19000	18050	174	5450	500	12740	10	1	34824000	6265	52.60	3.01	12	3.19	342.00	5974.00	29200	20240126	-38.39	13890	20240201	29.52	29200	-38.39	20240126	13890	29.52	20240201	29200	-38.39	20240126	13890	29.52	20240201	0.28	N	460930	500	174 억		216936	N	N	0	N	00	N
35	20240424	151344	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18030	-170	5	-0.93	19658133720	1063601	83.70	18310	18910	17960	23650	12740	18200	18482.62	0.62	0	-19559	19266	18732	18316	17782	17366	19000	18050	174	5450	500	12740	10	1	34824000	6279	52.72	3.02	12	3.05	342.00	5974.00	29200	20240126	-38.25	13890	20240201	29.81	29200	-38.25	20240126	13890	29.81	20240201	29200	-38.25	20240126	13890	29.81	20240201	0.28	N	460930	500	174 억		216936	N	N	0	N	00	N
36	20240424	141345	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18350	150	2	0.82	16369679290	882301	69.43	18310	18910	18220	23650	12740	18200	18553.40	0.62	0	-10701	19266	18732	18316	17782	17366	19000	18050	174	5450	500	12740	10	1	34824000	6390	53.65	3.07	12	2.53	342.00	5974.00	29200	20240126	-37.16	13890	20240201	32.11	29200	-37.16	20240126	13890	32.11	20240201	29200	-37.16	20240126	13890	32.11	20240201	0.28	N	460930	500	174 억		216936	N	N	0	N	00	N
37	20240424	131348	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18270	70	2	0.38	15373765840	827970	65.16	18310	18910	18220	23650	12740	18200	18568.03	0.62	0	-11415	19266	18732	18316	17782	17366	19000	18050	174	5450	500	12740	10	1	34824000	6362	53.42	3.06	12	2.38	342.00	5974.00	29200	20240126	-37.43	13890	20240201	31.53	29200	-37.43	20240126	13890	31.53	20240201	29200	-37.43	20240126	13890	31.53	20240201	0.28	N	460930	500	174 억		216936	N	N	0	N	00	N
38	20240424	121342	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18350	150	2	0.82	14139842060	760566	59.85	18310	18910	18240	23650	12740	18200	18591.22	0.62	0	-22432	19266	18732	18316	17782	17366	19000	18050	174	5450	500	12740	10	1	34824000	6390	53.65	3.07	12	2.18	342.00	5974.00	29200	20240126	-37.16	13890	20240201	32.11	29200	-37.16	20240126	13890	32.11	20240201	29200	-37.16	20240126	13890	32.11	20240201	0.28	N	460930	500	174 억		216936	N	N	0	N	00	N
39	20240424	111340	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18450	250	2	1.37	12581487660	675914	53.19	18310	18910	18300	23650	12740	18200	18614.04	0.62	0	-8902	19266	18732	18316	17782	17366	19000	18050	174	5450	500	12740	10	1	34824000	6425	53.95	3.09	12	1.94	342.00	5974.00	29200	20240126	-36.82	13890	20240201	32.83	29200	-36.82	20240126	13890	32.83	20240201	29200	-36.82	20240126	13890	32.83	20240201	0.28	N	460930	500	174 억		216936	N	N	0	N	00	N
40	20240424	101337	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18510	310	2	1.70	10904526780	585187	46.05	18310	18910	18300	23650	12740	18200	18634.27	0.62	0	-13337	19266	18732	18316	17782	17366	19000	18050	174	5450	500	12740	10	1	34824000	6446	54.12	3.10	12	1.68	342.00	5974.00	29200	20240126	-36.61	13890	20240201	33.26	29200	-36.61	20240126	13890	33.26	20240201	29200	-36.61	20240126	13890	33.26	20240201	0.28	N	460930	500	174 억		216936	N	N	0	N	00	N
41	20240424	091342	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18500	300	2	1.65	2812435890	151919	11.96	18310	18750	18300	23650	12740	18200	18512.76	0.62	0	-25146	19266	18732	18316	17782	17366	19000	18050	174	5450	500	12740	10	1	34824000	6442	54.09	3.10	12	0.44	342.00	5974.00	29200	20240126	-36.64	13890	20240201	33.19	29200	-36.64	20240126	13890	33.19	20240201	29200	-36.64	20240126	13890	33.19	20240201	0.28	N	460930	500	174 억		216936	N	N	0	N	00	N
42	20240423	161305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18200	170	2	0.94	23215658100	1256220	102.98	18030	18850	17900	23400	12630	18030	18481.05	0.51	0	39078	18703	18366	17833	17496	16963	18535	17665	174	5370	500	12620	10	1	34824000	6338	53.22	3.05	12	3.61	342.00	5974.00	29200	20240126	-37.67	13890	20240201	31.03	29200	-37.67	20240126	13890	31.03	20240201	29200	-37.67	20240126	13890	31.03	20240201	0.26	N	460930	500	174 억		178616	N	N	0	N	00	N
43	20240423	151337	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18160	130	2	0.72	22851815690	1236206	101.34	18030	18850	17900	23400	12630	18030	18485.52	0.51	0	35231	18703	18366	17833	17496	16963	18535	17665	174	5370	500	12620	10	1	34824000	6324	53.10	3.04	12	3.55	342.00	5974.00	29200	20240126	-37.81	13890	20240201	30.74	29200	-37.81	20240126	13890	30.74	20240201	29200	-37.81	20240126	13890	30.74	20240201	0.26	N	460930	500	174 억		178616	N	N	0	N	00	N
44	20240423	141335	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18330	300	2	1.66	21214750460	1146122	93.95	18030	18850	17900	23400	12630	18030	18510.11	0.51	0	15373	18703	18366	17833	17496	16963	18535	17665	174	5370	500	12620	10	1	34824000	6383	53.60	3.07	12	3.29	342.00	5974.00	29200	20240126	-37.23	13890	20240201	31.97	29200	-37.23	20240126	13890	31.97	20240201	29200	-37.23	20240126	13890	31.97	20240201	0.26	N	460930	500	174 억		178616	N	N	0	N	00	N
45	20240423	131334	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18390	360	2	2.00	20411642730	1102331	90.36	18030	18850	17900	23400	12630	18030	18516.89	0.51	0	20651	18703	18366	17833	17496	16963	18535	17665	174	5370	500	12620	10	1	34824000	6404	53.77	3.08	12	3.17	342.00	5974.00	29200	20240126	-37.02	13890	20240201	32.40	29200	-37.02	20240126	13890	32.40	20240201	29200	-37.02	20240126	13890	32.40	20240201	0.26	N	460930	500	174 억		178616	N	N	0	N	00	N
46	20240423	121332	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18510	480	2	2.66	19713435790	1064522	87.26	18030	18850	17900	23400	12630	18030	18518.67	0.51	0	22294	18703	18366	17833	17496	16963	18535	17665	174	5370	500	12620	10	1	34824000	6446	54.12	3.10	12	3.06	342.00	5974.00	29200	20240126	-36.61	13890	20240201	33.26	29200	-36.61	20240126	13890	33.26	20240201	29200	-36.61	20240126	13890	33.26	20240201	0.26	N	460930	500	174 억		178616	N	N	0	N	00	N
47	20240423	111334	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18430	400	2	2.22	18669530980	1007908	82.62	18030	18850	17900	23400	12630	18030	18523.15	0.51	0	25847	18703	18366	17833	17496	16963	18535	17665	174	5370	500	12620	10	1	34824000	6418	53.89	3.09	12	2.89	342.00	5974.00	29200	20240126	-36.88	13890	20240201	32.69	29200	-36.88	20240126	13890	32.69	20240201	29200	-36.88	20240126	13890	32.69	20240201	0.26	N	460930	500	174 억		178616	N	N	0	N	00	N
48	20240423	101331	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18560	530	2	2.94	16171009680	872475	71.52	18030	18850	17900	23400	12630	18030	18534.75	0.51	0	23805	18703	18366	17833	17496	16963	18535	17665	174	5370	500	12620	10	1	34824000	6463	54.27	3.11	12	2.51	342.00	5974.00	29200	20240126	-36.44	13890	20240201	33.62	29200	-36.44	20240126	13890	33.62	20240201	29200	-36.44	20240126	13890	33.62	20240201	0.26	N	460930	500	174 억		178616	N	N	0	N	00	N
49	20240423	091333	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18660	630	2	3.49	6251887200	338918	27.78	18030	18710	17900	23400	12630	18030	18446.85	0.51	0	3049	18703	18366	17833	17496	16963	18535	17665	174	5370	500	12620	10	1	34824000	6498	54.56	3.12	12	0.97	342.00	5974.00	29200	20240126	-36.10	13890	20240201	34.34	29200	-36.10	20240126	13890	34.34	20240201	29200	-36.10	20240126	13890	34.34	20240201	0.26	N	460930	500	174 억		178616	N	N	0	N	00	N
50	20240422	161327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18030	940	2	5.50	21614507140	1209345	110.03	17410	18170	17300	22200	11970	17090	17872.84	0.38	0	45035	18923	18006	17203	16286	15483	17605	15885	174	5110	500	11960	10	1	34824000	6279	52.72	3.02	12	3.47	342.00	5974.00	29200	20240126	-38.25	13890	20240201	29.81	29200	-38.25	20240126	13890	29.81	20240201	29200	-38.25	20240126	13890	29.81	20240201	0.22	N	460930	500	174 억		133664	N	N	0	N	00	N
51	20240422	151326	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18000	910	2	5.32	20618619860	1154073	105.00	17410	18170	17300	22200	11970	17090	17866.47	0.38	0	45464	18923	18006	17203	16286	15483	17605	15885	174	5110	500	11960	10	1	34824000	6268	52.63	3.01	12	3.31	342.00	5974.00	29200	20240126	-38.36	13890	20240201	29.59	29200	-38.36	20240126	13890	29.59	20240201	29200	-38.36	20240126	13890	29.59	20240201	0.22	N	460930	500	174 억		133664	N	N	0	N	00	N
52	20240422	141327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17530	440	2	2.57	15360971420	861531	78.39	17410	18170	17300	22200	11970	17090	17830.50	0.38	0	78242	18923	18006	17203	16286	15483	17605	15885	174	5110	500	11960	10	1	34824000	6105	51.26	2.93	12	2.47	342.00	5974.00	29200	20240126	-39.97	13890	20240201	26.21	29200	-39.97	20240126	13890	26.21	20240201	29200	-39.97	20240126	13890	26.21	20240201	0.22	N	460930	500	174 억		133664	N	N	0	N	00	N
53	20240422	131323	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17660	570	2	3.34	14305165150	801452	72.92	17410	18170	17300	22200	11970	17090	17849.78	0.38	0	75062	18923	18006	17203	16286	15483	17605	15885	174	5110	500	11960	10	1	34824000	6150	51.64	2.96	12	2.30	342.00	5974.00	29200	20240126	-39.52	13890	20240201	27.14	29200	-39.52	20240126	13890	27.14	20240201	29200	-39.52	20240126	13890	27.14	20240201	0.22	N	460930	500	174 억		133664	N	N	0	N	00	N
54	20240422	121322	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17670	580	2	3.39	13844871200	775396	70.55	17410	18170	17300	22200	11970	17090	17855.98	0.38	0	75475	18923	18006	17203	16286	15483	17605	15885	174	5110	500	11960	10	1	34824000	6153	51.67	2.96	12	2.23	342.00	5974.00	29200	20240126	-39.49	13890	20240201	27.21	29200	-39.49	20240126	13890	27.21	20240201	29200	-39.49	20240126	13890	27.21	20240201	0.22	N	460930	500	174 억		133664	N	N	0	N	00	N
55	20240422	111324	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17690	600	2	3.51	13151151680	736188	66.98	17410	18170	17300	22200	11970	17090	17864.65	0.38	0	70227	18923	18006	17203	16286	15483	17605	15885	174	5110	500	11960	10	1	34824000	6160	51.73	2.96	12	2.11	342.00	5974.00	29200	20240126	-39.42	13890	20240201	27.36	29200	-39.42	20240126	13890	27.36	20240201	29200	-39.42	20240126	13890	27.36	20240201	0.22	N	460930	500	174 억		133664	N	N	0	N	00	N
56	20240422	101325	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17900	810	2	4.74	11812680880	660912	60.13	17410	18170	17300	22200	11970	17090	17874.20	0.38	0	75422	18923	18006	17203	16286	15483	17605	15885	174	5110	500	11960	10	1	34824000	6233	52.34	3.00	12	1.90	342.00	5974.00	29200	20240126	-38.70	13890	20240201	28.87	29200	-38.70	20240126	13890	28.87	20240201	29200	-38.70	20240126	13890	28.87	20240201	0.22	N	460930	500	174 억		133664	N	N	0	N	00	N
57	20240422	091326	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17720	630	2	3.69	2611579110	148612	13.52	17410	17870	17300	22200	11970	17090	17575.61	0.38	0	11365	18923	18006	17203	16286	15483	17605	15885	174	5110	500	11960	10	1	34824000	6171	51.81	2.97	12	0.43	342.00	5974.00	29200	20240126	-39.32	13890	20240201	27.57	29200	-39.32	20240126	13890	27.57	20240201	29200	-39.32	20240126	13890	27.57	20240201	0.22	N	460930	500	174 억		133664	N	N	0	N	00	N
58	20240419	161223	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17090	-210	5	-1.21	18977570250	1091732	41.72	17350	18120	16400	22450	12110	17300	17383.69	0.48	0	-35036	18953	18126	17073	16246	15193	18540	16660	174	5150	500	12110	10	1	34824000	5951	49.97	2.86	12	3.13	342.00	5974.00	29200	20240126	-41.47	13890	20240201	23.04	29200	-41.47	20240126	13890	23.04	20240201	29200	-41.47	20240126	13890	23.04	20240201	0.21	N	460930	500	174 억		167250	N	N	0	N	00	N
59	20240419	151232	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16920	-380	5	-2.20	18558039260	1067094	40.78	17350	18120	16400	22450	12110	17300	17391.40	0.48	0	-37157	18953	18126	17073	16246	15193	18540	16660	174	5150	500	12110	10	1	34824000	5892	49.47	2.83	12	3.06	342.00	5974.00	29200	20240126	-42.05	13890	20240201	21.81	29200	-42.05	20240126	13890	21.81	20240201	29200	-42.05	20240126	13890	21.81	20240201	0.21	N	460930	500	174 억		167250	N	N	0	N	00	N
60	20240419	141223	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17060	-240	5	-1.39	17797841260	1022265	39.06	17350	18120	16400	22450	12110	17300	17410.46	0.48	0	-33445	18953	18126	17073	16246	15193	18540	16660	174	5150	500	12110	10	1	34824000	5941	49.88	2.86	12	2.94	342.00	5974.00	29200	20240126	-41.58	13890	20240201	22.82	29200	-41.58	20240126	13890	22.82	20240201	29200	-41.58	20240126	13890	22.82	20240201	0.21	N	460930	500	174 억		167250	N	N	0	N	00	N
61	20240419	131224	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16960	-340	5	-1.97	16910808770	970144	37.07	17350	18120	16400	22450	12110	17300	17431.56	0.48	0	-33920	18953	18126	17073	16246	15193	18540	16660	174	5150	500	12110	10	1	34824000	5906	49.59	2.84	12	2.79	342.00	5974.00	29200	20240126	-41.92	13890	20240201	22.10	29200	-41.92	20240126	13890	22.10	20240201	29200	-41.92	20240126	13890	22.10	20240201	0.21	N	460930	500	174 억		167250	N	N	0	N	00	N
62	20240419	121218	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16660	-640	5	-3.70	15987255400	915340	34.98	17350	18120	16400	22450	12110	17300	17466.35	0.48	0	-27751	18953	18126	17073	16246	15193	18540	16660	174	5150	500	12110	10	1	34824000	5802	48.71	2.79	12	2.63	342.00	5974.00	29200	20240126	-42.95	13890	20240201	19.94	29200	-42.95	20240126	13890	19.94	20240201	29200	-42.95	20240126	13890	19.94	20240201	0.21	N	460930	500	174 억		167250	N	N	0	N	00	N
63	20240419	111241	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16590	-710	5	-4.10	14592643530	830950	31.75	17350	18120	16580	22450	12110	17300	17562.14	0.48	0	-31179	18953	18126	17073	16246	15193	18540	16660	174	5150	500	12110	10	1	34824000	5777	48.51	2.78	12	2.39	342.00	5974.00	29200	20240126	-43.18	13890	20240201	19.44	29200	-43.18	20240126	13890	19.44	20240201	29200	-43.18	20240126	13890	19.44	20240201	0.21	N	460930	500	174 억		167250	N	N	0	N	00	N
64	20240419	101227	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17470	170	2	0.98	10988449990	619048	23.66	17350	18120	17330	22450	12110	17300	17752.29	0.48	0	-54422	18953	18126	17073	16246	15193	18540	16660	174	5150	500	12110	10	1	34824000	6084	51.08	2.92	12	1.78	342.00	5974.00	29200	20240126	-40.17	13890	20240201	25.77	29200	-40.17	20240126	13890	25.77	20240201	29200	-40.17	20240126	13890	25.77	20240201	0.21	N	460930	500	174 억		167250	N	N	0	N	00	N
65	20240419	091219	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17560	260	2	1.50	7827388060	438529	16.76	17350	18120	17330	22450	12110	17300	17852.17	0.48	0	-18469	18953	18126	17073	16246	15193	18540	16660	174	5150	500	12110	10	1	34824000	6115	51.35	2.94	12	1.26	342.00	5974.00	29200	20240126	-39.86	13890	20240201	26.42	29200	-39.86	20240126	13890	26.42	20240201	29200	-39.86	20240126	13890	26.42	20240201	0.21	N	460930	500	174 억		167250	N	N	0	N	00	N
66	20240418	161220	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17300	1200	2	7.45	45285257540	2602239	1090.88	16020	17900	16020	20900	11270	16100	17403.04	0.15	0	115817	16726	16412	16186	15872	15646	16570	16030	174	4800	500	11270	10	1	34824000	6025	50.58	2.90	12	7.47	342.00	5974.00	29200	20240126	-40.75	13890	20240201	24.55	29200	-40.75	20240126	13890	24.55	20240201	29200	-40.75	20240126	13890	24.55	20240201	0.21	N	460930	500	174 억		51162	N	N	0	N	00	N
67	20240418	151217	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17390	1290	2	8.01	44274975400	2543927	1066.43	16020	17900	16020	20900	11270	16100	17404.59	0.15	0	102954	16726	16412	16186	15872	15646	16570	16030	174	4800	500	11270	10	1	34824000	6056	50.85	2.91	12	7.31	342.00	5974.00	29200	20240126	-40.45	13890	20240201	25.20	29200	-40.45	20240126	13890	25.20	20240201	29200	-40.45	20240126	13890	25.20	20240201	0.21	N	460930	500	174 억		51162	N	N	0	N	00	N
68	20240418	141225	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17340	1240	2	7.70	42065915870	2417227	1013.32	16020	17900	16020	20900	11270	16100	17402.98	0.15	0	80103	16726	16412	16186	15872	15646	16570	16030	174	4800	500	11270	10	1	34824000	6038	50.70	2.90	12	6.94	342.00	5974.00	29200	20240126	-40.62	13890	20240201	24.84	29200	-40.62	20240126	13890	24.84	20240201	29200	-40.62	20240126	13890	24.84	20240201	0.21	N	460930	500	174 억		51162	N	N	0	N	00	N
69	20240418	131214	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17330	1230	2	7.64	40309445510	2316215	970.98	16020	17900	16020	20900	11270	16100	17403.60	0.15	0	61630	16726	16412	16186	15872	15646	16570	16030	174	4800	500	11270	10	1	34824000	6035	50.67	2.90	12	6.65	342.00	5974.00	29200	20240126	-40.65	13890	20240201	24.77	29200	-40.65	20240126	13890	24.77	20240201	29200	-40.65	20240126	13890	24.77	20240201	0.21	N	460930	500	174 억		51162	N	N	0	N	00	N
70	20240418	121217	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17300	1200	2	7.45	33849195000	1948912	817.00	16020	17900	16020	20900	11270	16100	17368.77	0.15	0	11898	16726	16412	16186	15872	15646	16570	16030	174	4800	500	11270	10	1	34824000	6025	50.58	2.90	12	5.60	342.00	5974.00	29200	20240126	-40.75	13890	20240201	24.55	29200	-40.75	20240126	13890	24.55	20240201	29200	-40.75	20240126	13890	24.55	20240201	0.21	N	460930	500	174 억		51162	N	N	0	N	00	N
71	20240418	111222	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17640	1540	2	9.57	23868087970	1381615	579.18	16020	17790	16020	20900	11270	16100	17276.18	0.15	0	18549	16726	16412	16186	15872	15646	16570	16030	174	4800	500	11270	10	1	34824000	6143	51.58	2.95	12	3.97	342.00	5974.00	29200	20240126	-39.59	13890	20240201	27.00	29200	-39.59	20240126	13890	27.00	20240201	29200	-39.59	20240126	13890	27.00	20240201	0.21	N	460930	500	174 억		51162	N	N	0	N	00	N
72	20240418	101218	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16860	760	2	4.72	3482984110	210746	88.35	16020	16880	16020	20900	11270	16100	16528.55	0.15	0	51861	16726	16412	16186	15872	15646	16570	16030	174	4800	500	11270	10	1	34824000	5871	49.30	2.82	12	0.61	342.00	5974.00	29200	20240126	-42.26	13890	20240201	21.38	29200	-42.26	20240126	13890	21.38	20240201	29200	-42.26	20240126	13890	21.38	20240201	0.21	N	460930	500	174 억		51162	N	N	0	N	00	N
73	20240418	091214	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16420	320	2	1.99	900156360	55273	23.17	16020	16560	16020	20900	11270	16100	16288.36	0.15	0	13132	16726	16412	16186	15872	15646	16570	16030	174	4800	500	11270	10	1	34824000	5718	48.01	2.75	12	0.16	342.00	5974.00	29200	20240126	-43.77	13890	20240201	18.21	29200	-43.77	20240126	13890	18.21	20240201	29200	-43.77	20240126	13890	18.21	20240201	0.21	N	460930	500	174 억		51162	N	N	0	N	00	N
74	20240417	161205	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16100	-30	5	-0.19	3739300360	230448	55.59	15960	16500	15960	20950	11300	16130	16226.60	0.14	0	1001	17516	16822	16476	15782	15436	16650	15610	174	4820	500	11290	10	1	34824000	5607	47.08	2.70	12	0.66	342.00	5974.00	29200	20240126	-44.86	13890	20240201	15.91	29200	-44.86	20240126	13890	15.91	20240201	29200	-44.86	20240126	13890	15.91	20240201	0.19	N	460930	500	174 억		50161	N	N	0	N	00	N
75	20240417	151223	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16140	10	2	0.06	3537885910	217948	52.58	15960	16500	15960	20950	11300	16130	16233.01	0.14	0	1088	17516	16822	16476	15782	15436	16650	15610	174	4820	500	11290	10	1	34824000	5621	47.19	2.70	12	0.63	342.00	5974.00	29200	20240126	-44.73	13890	20240201	16.20	29200	-44.73	20240126	13890	16.20	20240201	29200	-44.73	20240126	13890	16.20	20240201	0.19	N	460930	500	174 억		50161	N	N	0	N	00	N
76	20240417	141223	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16230	100	2	0.62	3175846240	195547	47.17	15960	16500	15960	20950	11300	16130	16241.20	0.14	0	1308	17516	16822	16476	15782	15436	16650	15610	174	4820	500	11290	10	1	34824000	5652	47.46	2.72	12	0.56	342.00	5974.00	29200	20240126	-44.42	13890	20240201	16.85	29200	-44.42	20240126	13890	16.85	20240201	29200	-44.42	20240126	13890	16.85	20240201	0.19	N	460930	500	174 억		50161	N	N	0	N	00	N
77	20240417	131222	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16170	40	2	0.25	2941056150	181064	43.68	15960	16500	15960	20950	11300	16130	16243.59	0.14	0	1367	17516	16822	16476	15782	15436	16650	15610	174	4820	500	11290	10	1	34824000	5631	47.28	2.71	12	0.52	342.00	5974.00	29200	20240126	-44.62	13890	20240201	16.41	29200	-44.62	20240126	13890	16.41	20240201	29200	-44.62	20240126	13890	16.41	20240201	0.19	N	460930	500	174 억		50161	N	N	0	N	00	N
78	20240417	121222	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16210	80	2	0.50	2770678780	170541	41.14	15960	16500	15960	20950	11300	16130	16246.85	0.14	0	1679	17516	16822	16476	15782	15436	16650	15610	174	4820	500	11290	10	1	34824000	5645	47.40	2.71	12	0.49	342.00	5974.00	29200	20240126	-44.49	13890	20240201	16.70	29200	-44.49	20240126	13890	16.70	20240201	29200	-44.49	20240126	13890	16.70	20240201	0.19	N	460930	500	174 억		50161	N	N	0	N	00	N
79	20240417	111227	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16360	230	2	1.43	2459095850	151397	36.52	15960	16500	15960	20950	11300	16130	16243.18	0.14	0	1963	17516	16822	16476	15782	15436	16650	15610	174	4820	500	11290	10	1	34824000	5697	47.84	2.74	12	0.43	342.00	5974.00	29200	20240126	-43.97	13890	20240201	17.78	29200	-43.97	20240126	13890	17.78	20240201	29200	-43.97	20240126	13890	17.78	20240201	0.19	N	460930	500	174 억		50161	N	N	0	N	00	N
80	20240417	101216	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16110	-20	5	-0.12	1313730940	81307	19.61	15960	16500	15960	20950	11300	16130	16157.88	0.14	0	6179	17516	16822	16476	15782	15436	16650	15610	174	4820	500	11290	10	1	34824000	5610	47.11	2.70	12	0.23	342.00	5974.00	29200	20240126	-44.83	13890	20240201	15.98	29200	-44.83	20240126	13890	15.98	20240201	29200	-44.83	20240126	13890	15.98	20240201	0.19	N	460930	500	174 억		50161	N	N	0	N	00	N
81	20240417	091212	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16120	-10	5	-0.06	619026710	38469	9.28	15960	16500	15960	20950	11300	16130	16090.92	0.14	0	7069	17516	16822	16476	15782	15436	16650	15610	174	4820	500	11290	10	1	34824000	5614	47.13	2.70	12	0.11	342.00	5974.00	29200	20240126	-44.79	13890	20240201	16.05	29200	-44.79	20240126	13890	16.05	20240201	29200	-44.79	20240126	13890	16.05	20240201	0.19	N	460930	500	174 억		50161	N	N	0	N	00	N
82	20240416	161217	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16130	-240	5	-1.47	6710663760	406846	78.09	16200	17170	16130	21250	11460	16370	16495.14	0.16	0	-6423	16910	16640	16440	16170	15970	16540	16070	174	4880	500	11450	10	1	34824000	5617	47.16	2.70	12	1.17	342.00	5974.00	29200	20240126	-44.76	13890	20240201	16.13	29200	-44.76	20240126	13890	16.13	20240201	29200	-44.76	20240126	13890	16.13	20240201	0.22	N	460930	500	174 억		56963	N	N	0	N	00	N
83	20240416	151215	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16200	-170	5	-1.04	6430280760	389499	74.76	16200	17170	16130	21250	11460	16370	16509.12	0.16	0	-6732	16910	16640	16440	16170	15970	16540	16070	174	4880	500	11450	10	1	34824000	5641	47.37	2.71	12	1.12	342.00	5974.00	29200	20240126	-44.52	13890	20240201	16.63	29200	-44.52	20240126	13890	16.63	20240201	29200	-44.52	20240126	13890	16.63	20240201	0.22	N	460930	500	174 억		56963	N	N	0	N	00	N
84	20240416	141217	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16240	-130	5	-0.79	5659641670	341913	65.63	16200	17170	16200	21250	11460	16370	16552.89	0.16	0	-4938	16910	16640	16440	16170	15970	16540	16070	174	4880	500	11450	10	1	34824000	5655	47.49	2.72	12	0.98	342.00	5974.00	29200	20240126	-44.38	13890	20240201	16.92	29200	-44.38	20240126	13890	16.92	20240201	29200	-44.38	20240126	13890	16.92	20240201	0.22	N	460930	500	174 억		56963	N	N	0	N	00	N
85	20240416	131211	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16310	-60	5	-0.37	5329052150	321595	61.73	16200	17170	16200	21250	11460	16370	16570.72	0.16	0	-4855	16910	16640	16440	16170	15970	16540	16070	174	4880	500	11450	10	1	34824000	5680	47.69	2.73	12	0.92	342.00	5974.00	29200	20240126	-44.14	13890	20240201	17.42	29200	-44.14	20240126	13890	17.42	20240201	29200	-44.14	20240126	13890	17.42	20240201	0.22	N	460930	500	174 억		56963	N	N	0	N	00	N
86	20240416	121216	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16330	-40	5	-0.24	5107725830	308028	59.13	16200	17170	16200	21250	11460	16370	16582.04	0.16	0	-5425	16910	16640	16440	16170	15970	16540	16070	174	4880	500	11450	10	1	34824000	5687	47.75	2.73	12	0.88	342.00	5974.00	29200	20240126	-44.08	13890	20240201	17.57	29200	-44.08	20240126	13890	17.57	20240201	29200	-44.08	20240126	13890	17.57	20240201	0.22	N	460930	500	174 억		56963	N	N	0	N	00	N
87	20240416	111210	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16310	-60	5	-0.37	4543594190	273320	52.46	16200	17170	16200	21250	11460	16370	16623.75	0.16	0	-6271	16910	16640	16440	16170	15970	16540	16070	174	4880	500	11450	10	1	34824000	5680	47.69	2.73	12	0.78	342.00	5974.00	29200	20240126	-44.14	13890	20240201	17.42	29200	-44.14	20240126	13890	17.42	20240201	29200	-44.14	20240126	13890	17.42	20240201	0.22	N	460930	500	174 억		56963	N	N	0	N	00	N
88	20240416	101201	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16500	130	2	0.79	3653823330	219016	42.04	16200	17170	16200	21250	11460	16370	16682.96	0.16	0	-4613	16910	16640	16440	16170	15970	16540	16070	174	4880	500	11450	10	1	34824000	5746	48.25	2.76	12	0.63	342.00	5974.00	29200	20240126	-43.49	13890	20240201	18.79	29200	-43.49	20240126	13890	18.79	20240201	29200	-43.49	20240126	13890	18.79	20240201	0.22	N	460930	500	174 억		56963	N	N	0	N	00	N
89	20240416	091202	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16330	-40	5	-0.24	447146970	27464	5.27	16200	16360	16200	21250	11460	16370	16281.08	0.16	0	2872	16910	16640	16440	16170	15970	16540	16070	174	4880	500	11450	10	1	34824000	5687	47.75	2.73	12	0.08	342.00	5974.00	29200	20240126	-44.08	13890	20240201	17.57	29200	-44.08	20240126	13890	17.57	20240201	29200	-44.08	20240126	13890	17.57	20240201	0.22	N	460930	500	174 억		56963	N	N	0	N	00	N
90	20240415	161200	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16370	-710	5	-4.16	8346982530	509486	45.14	16710	16710	16240	22200	11960	17080	16383.01	0.15	0	2982	19046	18062	17366	16382	15686	17715	16035	174	5120	500	11950	10	1	34824000	5701	47.87	2.74	12	1.46	342.00	5974.00	29200	20240126	-43.94	13890	20240201	17.85	29200	-43.94	20240126	13890	17.85	20240201	29200	-43.94	20240126	13890	17.85	20240201	0.28	N	460930	500	174 억		53211	N	N	0	N	00	N
91	20240415	151205	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16390	-690	5	-4.04	7905001910	482496	42.75	16710	16710	16240	22200	11960	17080	16383.38	0.15	0	3800	19046	18062	17366	16382	15686	17715	16035	174	5120	500	11950	10	1	34824000	5708	47.92	2.74	12	1.39	342.00	5974.00	29200	20240126	-43.87	13890	20240201	18.00	29200	-43.87	20240126	13890	18.00	20240201	29200	-43.87	20240126	13890	18.00	20240201	0.28	N	460930	500	174 억		53211	N	N	0	N	00	N
92	20240415	141157	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16470	-610	5	-3.57	7251149980	442647	39.22	16710	16710	16240	22200	11960	17080	16381.15	0.15	0	-282	19046	18062	17366	16382	15686	17715	16035	174	5120	500	11950	10	1	34824000	5736	48.16	2.76	12	1.27	342.00	5974.00	29200	20240126	-43.60	13890	20240201	18.57	29200	-43.60	20240126	13890	18.57	20240201	29200	-43.60	20240126	13890	18.57	20240201	0.28	N	460930	500	174 억		53211	N	N	0	N	00	N
93	20240415	131144	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16280	-800	5	-4.68	6093204610	371936	32.96	16710	16710	16250	22200	11960	17080	16382.17	0.15	0	-318	19046	18062	17366	16382	15686	17715	16035	174	5120	500	11950	10	1	34824000	5669	47.60	2.73	12	1.07	342.00	5974.00	29200	20240126	-44.25	13890	20240201	17.21	29200	-44.25	20240126	13890	17.21	20240201	29200	-44.25	20240126	13890	17.21	20240201	0.28	N	460930	500	174 억		53211	N	N	0	N	00	N
94	20240415	121202	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16340	-740	5	-4.33	5446686720	332223	29.44	16710	16710	16280	22200	11960	17080	16394.42	0.15	0	-493	19046	18062	17366	16382	15686	17715	16035	174	5120	500	11950	10	1	34824000	5690	47.78	2.74	12	0.95	342.00	5974.00	29200	20240126	-44.04	13890	20240201	17.64	29200	-44.04	20240126	13890	17.64	20240201	29200	-44.04	20240126	13890	17.64	20240201	0.28	N	460930	500	174 억		53211	N	N	0	N	00	N
95	20240415	111202	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16310	-770	5	-4.51	4571382650	278553	24.68	16710	16710	16300	22200	11960	17080	16410.89	0.15	0	196	19046	18062	17366	16382	15686	17715	16035	174	5120	500	11950	10	1	34824000	5680	47.69	2.73	12	0.80	342.00	5974.00	29200	20240126	-44.14	13890	20240201	17.42	29200	-44.14	20240126	13890	17.42	20240201	29200	-44.14	20240126	13890	17.42	20240201	0.28	N	460930	500	174 억		53211	N	N	0	N	00	N
96	20240415	101154	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16400	-680	5	-3.98	3545572000	215783	19.12	16710	16710	16300	22200	11960	17080	16430.83	0.15	0	4253	19046	18062	17366	16382	15686	17715	16035	174	5120	500	11950	10	1	34824000	5711	47.95	2.75	12	0.62	342.00	5974.00	29200	20240126	-43.84	13890	20240201	18.07	29200	-43.84	20240126	13890	18.07	20240201	29200	-43.84	20240126	13890	18.07	20240201	0.28	N	460930	500	174 억		53211	N	N	0	N	00	N
97	20240415	091202	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16420	-660	5	-3.86	1524917140	92562	8.20	16710	16710	16320	22200	11960	17080	16473.76	0.15	0	5345	19046	18062	17366	16382	15686	17715	16035	174	5120	500	11950	10	1	34824000	5718	48.01	2.75	12	0.27	342.00	5974.00	29200	20240126	-43.77	13890	20240201	18.21	29200	-43.77	20240126	13890	18.21	20240201	29200	-43.77	20240126	13890	18.21	20240201	0.28	N	460930	500	174 억		53211	N	N	0	N	00	N
98	20240412	161151	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17080	-1160	5	-6.36	19361804800	1114983	127.15	18170	18350	16670	23700	12770	18240	17364.62	0.16	0	-3166	19266	18752	18426	17912	17586	18590	17750	174	5460	500	12760	10	1	34824000	5948	49.94	2.86	12	3.20	342.00	5974.00	29200	20240126	-41.51	13890	20240201	22.97	29200	-41.51	20240126	13890	22.97	20240201	29200	-41.51	20240126	13890	22.97	20240201	0.19	N	460930	500	174 억		56093	N	N	0	N	00	N
99	20240412	151157	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17200	-1040	5	-5.70	18289508160	1052378	120.01	18170	18350	16670	23700	12770	18240	17377.43	0.16	0	-1626	19266	18752	18426	17912	17586	18590	17750	174	5460	500	12760	10	1	34824000	5990	50.29	2.88	12	3.02	342.00	5974.00	29200	20240126	-41.10	13890	20240201	23.83	29200	-41.10	20240126	13890	23.83	20240201	29200	-41.10	20240126	13890	23.83	20240201	0.19	N	460930	500	174 억		56093	N	N	0	N	00	N
100	20240412	141152	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17330	-910	5	-4.99	16742061720	962800	109.79	18170	18350	16670	23700	12770	18240	17386.99	0.16	0	8137	19266	18752	18426	17912	17586	18590	17750	174	5460	500	12760	10	1	34824000	6035	50.67	2.90	12	2.76	342.00	5974.00	29200	20240126	-40.65	13890	20240201	24.77	29200	-40.65	20240126	13890	24.77	20240201	29200	-40.65	20240126	13890	24.77	20240201	0.19	N	460930	500	174 억		56093	N	N	0	N	00	N
101	20240412	131141	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17300	-940	5	-5.15	16170097160	929762	106.03	18170	18350	16670	23700	12770	18240	17389.65	0.16	0	9587	19266	18752	18426	17912	17586	18590	17750	174	5460	500	12760	10	1	34824000	6025	50.58	2.90	12	2.67	342.00	5974.00	29200	20240126	-40.75	13890	20240201	24.55	29200	-40.75	20240126	13890	24.55	20240201	29200	-40.75	20240126	13890	24.55	20240201	0.19	N	460930	500	174 억		56093	N	N	0	N	00	N
102	20240412	121147	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17470	-770	5	-4.22	15104508720	868430	99.03	18170	18350	16670	23700	12770	18240	17390.75	0.16	0	10356	19266	18752	18426	17912	17586	18590	17750	174	5460	500	12760	10	1	34824000	6084	51.08	2.92	12	2.49	342.00	5974.00	29200	20240126	-40.17	13890	20240201	25.77	29200	-40.17	20240126	13890	25.77	20240201	29200	-40.17	20240126	13890	25.77	20240201	0.19	N	460930	500	174 억		56093	N	N	0	N	00	N
103	20240412	111146	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17380	-860	5	-4.71	12993375220	748640	85.37	18170	18350	16670	23700	12770	18240	17353.38	0.16	0	13266	19266	18752	18426	17912	17586	18590	17750	174	5460	500	12760	10	1	34824000	6052	50.82	2.91	12	2.15	342.00	5974.00	29200	20240126	-40.48	13890	20240201	25.13	29200	-40.48	20240126	13890	25.13	20240201	29200	-40.48	20240126	13890	25.13	20240201	0.19	N	460930	500	174 억		56093	N	N	0	N	00	N
104	20240412	101149	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17230	-1010	5	-5.54	11553898490	665697	75.91	18170	18350	16670	23700	12770	18240	17353.18	0.16	0	17195	19266	18752	18426	17912	17586	18590	17750	174	5460	500	12760	10	1	34824000	6000	50.38	2.88	12	1.91	342.00	5974.00	29200	20240126	-40.99	13890	20240201	24.05	29200	-40.99	20240126	13890	24.05	20240201	29200	-40.99	20240126	13890	24.05	20240201	0.19	N	460930	500	174 억		56093	N	N	0	N	00	N
105	20240412	091149	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	17890	-350	5	-1.92	2160677820	119743	13.65	18170	18350	17860	23700	12770	18240	18040.65	0.16	0	-5768	19266	18752	18426	17912	17586	18590	17750	174	5460	500	12760	10	1	34824000	6230	52.31	2.99	12	0.34	342.00	5974.00	29200	20240126	-38.73	13890	20240201	28.80	29200	-38.73	20240126	13890	28.80	20240201	29200	-38.73	20240126	13890	28.80	20240201	0.19	N	460930	500	174 억		56093	N	N	0	N	00	N
106	20240411	161144	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18240	-200	5	-1.08	16019236430	864471	25.40	18620	18940	18100	23950	12910	18440	18531.23	0.19	0	-10570	20186	19312	18826	17952	17466	19070	17710	174	5510	500	12900	10	1	34824000	6352	53.33	3.05	12	2.48	342.00	5974.00	29200	20240126	-37.53	13890	20240201	31.32	29200	-37.53	20240126	13890	31.32	20240201	29200	-37.53	20240126	13890	31.32	20240201	0.12	N	460930	500	174 억		66603	N	N	0	N	00	N
107	20240411	151147	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18250	-190	5	-1.03	15463959730	834009	24.50	18620	18940	18100	23950	12910	18440	18542.10	0.19	0	-8003	20186	19312	18826	17952	17466	19070	17710	174	5510	500	12900	10	1	34824000	6355	53.36	3.05	12	2.39	342.00	5974.00	29200	20240126	-37.50	13890	20240201	31.39	29200	-37.50	20240126	13890	31.39	20240201	29200	-37.50	20240126	13890	31.39	20240201	0.12	N	460930	500	174 억		66603	N	N	0	N	00	N
108	20240411	141145	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18290	-150	5	-0.81	14555432990	784275	23.04	18620	18940	18100	23950	12910	18440	18559.57	0.19	0	-4854	20186	19312	18826	17952	17466	19070	17710	174	5510	500	12900	10	1	34824000	6369	53.48	3.06	12	2.25	342.00	5974.00	29200	20240126	-37.36	13890	20240201	31.68	29200	-37.36	20240126	13890	31.68	20240201	29200	-37.36	20240126	13890	31.68	20240201	0.12	N	460930	500	174 억		66603	N	N	0	N	00	N
109	20240411	131131	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18220	-220	5	-1.19	14059338430	757110	22.24	18620	18940	18100	23950	12910	18440	18570.28	0.19	0	-4465	20186	19312	18826	17952	17466	19070	17710	174	5510	500	12900	10	1	34824000	6345	53.27	3.05	12	2.17	342.00	5974.00	29200	20240126	-37.60	13890	20240201	31.17	29200	-37.60	20240126	13890	31.17	20240201	29200	-37.60	20240126	13890	31.17	20240201	0.12	N	460930	500	174 억		66603	N	N	0	N	00	N
110	20240411	121146	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18220	-220	5	-1.19	13640193700	734106	21.57	18620	18940	18100	23950	12910	18440	18581.29	0.19	0	-4589	20186	19312	18826	17952	17466	19070	17710	174	5510	500	12900	10	1	34824000	6345	53.27	3.05	12	2.11	342.00	5974.00	29200	20240126	-37.60	13890	20240201	31.17	29200	-37.60	20240126	13890	31.17	20240201	29200	-37.60	20240126	13890	31.17	20240201	0.12	N	460930	500	174 억		66603	N	N	0	N	00	N
111	20240411	111136	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18300	-140	5	-0.76	12677422190	681313	20.02	18620	18940	18100	23950	12910	18440	18608.12	0.19	0	-4500	20186	19312	18826	17952	17466	19070	17710	174	5510	500	12900	10	1	34824000	6373	53.51	3.06	12	1.96	342.00	5974.00	29200	20240126	-37.33	13890	20240201	31.75	29200	-37.33	20240126	13890	31.75	20240201	29200	-37.33	20240126	13890	31.75	20240201	0.12	N	460930	500	174 억		66603	N	N	0	N	00	N
112	20240411	101142	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18460	20	2	0.11	9655427670	515917	15.16	18620	18940	18440	23950	12910	18440	18716.77	0.19	0	-8564	20186	19312	18826	17952	17466	19070	17710	174	5510	500	12900	10	1	34824000	6429	53.98	3.09	12	1.48	342.00	5974.00	29200	20240126	-36.78	13890	20240201	32.90	29200	-36.78	20240126	13890	32.90	20240201	29200	-36.78	20240126	13890	32.90	20240201	0.12	N	460930	500	174 억		66603	N	N	0	N	00	N
113	20240411	091141	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18750	310	2	1.68	4579379190	244237	7.18	18620	18940	18580	23950	12910	18440	18753.78	0.19	0	8973	20186	19312	18826	17952	17466	19070	17710	174	5510	500	12900	10	1	34824000	6530	54.82	3.14	12	0.70	342.00	5974.00	29200	20240126	-35.79	13890	20240201	34.99	29200	-35.79	20240126	13890	34.99	20240201	29200	-35.79	20240126	13890	34.99	20240201	0.12	N	460930	500	174 억		66603	N	N	0	N	00	N
114	20240409	161124	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18440	130	2	0.71	64122163280	3372009	613.97	18550	19700	18340	23800	12820	18310	19016.95	0.19	0	3544	19270	18790	18470	17990	17670	18630	17830	174	5490	500	12810	10	1	34824000	6422	53.92	3.09	12	9.68	342.00	5974.00	29200	20240126	-36.85	13890	20240201	32.76	29200	-36.85	20240126	13890	32.76	20240201	29200	-36.85	20240126	13890	32.76	20240201	0.11	N	460930	500	174 억		65666	N	N	0	N	00	N
115	20240409	151128	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18420	110	2	0.60	63113316260	3317272	604.00	18550	19700	18340	23800	12820	18310	19025.67	0.19	0	123	19270	18790	18470	17990	17670	18630	17830	174	5490	500	12810	10	1	34824000	6415	53.86	3.08	12	9.53	342.00	5974.00	29200	20240126	-36.92	13890	20240201	32.61	29200	-36.92	20240126	13890	32.61	20240201	29200	-36.92	20240126	13890	32.61	20240201	0.11	N	460930	500	174 억		65666	N	N	0	N	00	N
116	20240409	141134	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18490	180	2	0.98	60665249190	3184460	579.82	18550	19700	18340	23800	12820	18310	19050.41	0.19	0	-2885	19270	18790	18470	17990	17670	18630	17830	174	5490	500	12810	10	1	34824000	6439	54.06	3.10	12	9.14	342.00	5974.00	29200	20240126	-36.68	13890	20240201	33.12	29200	-36.68	20240126	13890	33.12	20240201	29200	-36.68	20240126	13890	33.12	20240201	0.11	N	460930	500	174 억		65666	N	N	0	N	00	N
117	20240409	131125	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18650	340	2	1.86	59160051660	3103300	565.04	18550	19700	18340	23800	12820	18310	19063.60	0.19	0	-1432	19270	18790	18470	17990	17670	18630	17830	174	5490	500	12810	10	1	34824000	6495	54.53	3.12	12	8.91	342.00	5974.00	29200	20240126	-36.13	13890	20240201	34.27	29200	-36.13	20240126	13890	34.27	20240201	29200	-36.13	20240126	13890	34.27	20240201	0.11	N	460930	500	174 억		65666	N	N	0	N	00	N
118	20240409	121131	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18530	220	2	1.20	57409887410	3009346	547.94	18550	19700	18340	23800	12820	18310	19077.20	0.19	0	-7237	19270	18790	18470	17990	17670	18630	17830	174	5490	500	12810	10	1	34824000	6453	54.18	3.10	12	8.64	342.00	5974.00	29200	20240126	-36.54	13890	20240201	33.41	29200	-36.54	20240126	13890	33.41	20240201	29200	-36.54	20240126	13890	33.41	20240201	0.11	N	460930	500	174 억		65666	N	N	0	N	00	N
119	20240409	111127	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18730	420	2	2.29	53583845510	2803010	510.37	18550	19700	18340	23800	12820	18310	19116.54	0.19	0	5619	19270	18790	18470	17990	17670	18630	17830	174	5490	500	12810	10	1	34824000	6523	54.77	3.14	12	8.05	342.00	5974.00	29200	20240126	-35.86	13890	20240201	34.85	29200	-35.86	20240126	13890	34.85	20240201	29200	-35.86	20240126	13890	34.85	20240201	0.11	N	460930	500	174 억		65666	N	N	0	N	00	N
120	20240409	101121	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	19070	760	2	4.15	23375590350	1233463	224.59	18550	19250	18340	23800	12820	18310	18951.20	0.19	0	33727	19270	18790	18470	17990	17670	18630	17830	174	5490	500	12810	10	1	34824000	6641	55.76	3.19	12	3.54	342.00	5974.00	29200	20240126	-34.69	13890	20240201	37.29	29200	-34.69	20240126	13890	37.29	20240201	29200	-34.69	20240126	13890	37.29	20240201	0.11	N	460930	500	174 억		65666	N	N	0	N	00	N
121	20240409	091144	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18870	560	2	3.06	5386481160	287958	52.43	18550	18950	18340	23800	12820	18310	18705.81	0.19	0	24197	19270	18790	18470	17990	17670	18630	17830	174	5490	500	12810	10	1	34824000	6571	55.18	3.16	12	0.83	342.00	5974.00	29200	20240126	-35.38	13890	20240201	35.85	29200	-35.38	20240126	13890	35.85	20240201	29200	-35.38	20240126	13890	35.85	20240201	0.11	N	460930	500	174 억		65666	N	N	0	N	00	N
122	20240408	161121	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18310	-140	5	-0.76	9666995530	523932	38.61	18940	18950	18150	23950	12920	18450	18451.14	0.43	0	-85606	19536	18992	18416	17872	17296	19265	18145	174	5500	500	12910	10	1	34824000	6376	53.54	3.06	12	1.50	342.00	5974.00	29200	20240126	-37.29	13890	20240201	31.82	29200	-37.29	20240126	13890	31.82	20240201	29200	-37.29	20240126	13890	31.82	20240201	0.10	N	460930	500	174 억		151255	N	N	0	N	00	N
123	20240408	151130	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18350	-100	5	-0.54	9115233920	493816	36.39	18940	18950	18150	23950	12920	18450	18458.77	0.43	0	-87237	19536	18992	18416	17872	17296	19265	18145	174	5500	500	12910	10	1	34824000	6390	53.65	3.07	12	1.42	342.00	5974.00	29200	20240126	-37.16	13890	20240201	32.11	29200	-37.16	20240126	13890	32.11	20240201	29200	-37.16	20240126	13890	32.11	20240201	0.10	N	460930	500	174 억		151255	N	N	0	N	00	N
124	20240408	141128	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18180	-270	5	-1.46	8160698830	441535	32.53	18940	18950	18180	23950	12920	18450	18482.58	0.43	0	-89255	19536	18992	18416	17872	17296	19265	18145	174	5500	500	12910	10	1	34824000	6331	53.16	3.04	12	1.27	342.00	5974.00	29200	20240126	-37.74	13890	20240201	30.89	29200	-37.74	20240126	13890	30.89	20240201	29200	-37.74	20240126	13890	30.89	20240201	0.10	N	460930	500	174 억		151255	N	N	0	N	00	N
125	20240408	131122	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18260	-190	5	-1.03	7502627420	405394	29.87	18940	18950	18200	23950	12920	18450	18507.03	0.43	0	-85132	19536	18992	18416	17872	17296	19265	18145	174	5500	500	12910	10	1	34824000	6359	53.39	3.06	12	1.16	342.00	5974.00	29200	20240126	-37.47	13890	20240201	31.46	29200	-37.47	20240126	13890	31.46	20240201	29200	-37.47	20240126	13890	31.46	20240201	0.10	N	460930	500	174 억		151255	N	N	0	N	00	N
126	20240408	121131	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18320	-130	5	-0.70	6571484340	354400	26.11	18940	18950	18300	23950	12920	18450	18542.62	0.43	0	-76042	19536	18992	18416	17872	17296	19265	18145	174	5500	500	12910	10	1	34824000	6380	53.57	3.07	12	1.02	342.00	5974.00	29200	20240126	-37.26	13890	20240201	31.89	29200	-37.26	20240126	13890	31.89	20240201	29200	-37.26	20240126	13890	31.89	20240201	0.10	N	460930	500	174 억		151255	N	N	0	N	00	N
127	20240408	111131	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18340	-110	5	-0.60	5943770610	320191	23.59	18940	18950	18310	23950	12920	18450	18563.29	0.43	0	-65699	19536	18992	18416	17872	17296	19265	18145	174	5500	500	12910	10	1	34824000	6387	53.63	3.07	12	0.92	342.00	5974.00	29200	20240126	-37.19	13890	20240201	32.04	29200	-37.19	20240126	13890	32.04	20240201	29200	-37.19	20240126	13890	32.04	20240201	0.10	N	460930	500	174 억		151255	N	N	0	N	00	N
128	20240408	101117	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18400	-50	5	-0.27	4876750220	262080	19.31	18940	18950	18320	23950	12920	18450	18608.01	0.43	0	-48256	19536	18992	18416	17872	17296	19265	18145	174	5500	500	12910	10	1	34824000	6408	53.80	3.08	12	0.75	342.00	5974.00	29200	20240126	-36.99	13890	20240201	32.47	29200	-36.99	20240126	13890	32.47	20240201	29200	-36.99	20240126	13890	32.47	20240201	0.10	N	460930	500	174 억		151255	N	N	0	N	00	N
129	20240408	091130	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	18610	160	2	0.87	2086425130	111367	8.21	18940	18950	18520	23950	12920	18450	18735.28	0.43	0	-22058	19536	18992	18416	17872	17296	19265	18145	174	5500	500	12910	10	1	34824000	6481	54.42	3.12	12	0.32	342.00	5974.00	29200	20240126	-36.27	13890	20240201	33.98	29200	-36.27	20240126	13890	33.98	20240201	29200	-36.27	20240126	13890	33.98	20240201	0.10	N	460930	500	174 억		151255	N	N	0	N	00	N
130	20240405	161123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18450	310	2	1.71	25040591440	1348149	206.13	18050	18960	17840	23550	12700	18140	18574.62	0.19	0	86181	19046	18592	18336	17882	17626	18465	17755	174	5410	500	12690	10	1	34824000	6425	53.95	3.09	12	3.87	342.00	5974.00	29200	20240126	-36.82	13890	20240201	32.83	29200	-36.82	20240126	13890	32.83	20240201	29200	-36.82	20240126	13890	32.83	20240201	0.11	N	460930	500	174 억		64946	N	N	0	N	00	N
131	20240405	151121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18430	290	2	1.60	24281135090	1306947	199.83	18050	18960	17840	23550	12700	18140	18578.52	0.19	0	80918	19046	18592	18336	17882	17626	18465	17755	174	5410	500	12690	10	1	34824000	6418	53.89	3.09	12	3.75	342.00	5974.00	29200	20240126	-36.88	13890	20240201	32.69	29200	-36.88	20240126	13890	32.69	20240201	29200	-36.88	20240126	13890	32.69	20240201	0.11	N	460930	500	174 억		64946	N	N	0	N	00	N
132	20240405	141116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18490	350	2	1.93	22804772810	1226829	187.58	18050	18960	17840	23550	12700	18140	18588.39	0.19	0	63335	19046	18592	18336	17882	17626	18465	17755	174	5410	500	12690	10	1	34824000	6439	54.06	3.10	12	3.52	342.00	5974.00	29200	20240126	-36.68	13890	20240201	33.12	29200	-36.68	20240126	13890	33.12	20240201	29200	-36.68	20240126	13890	33.12	20240201	0.11	N	460930	500	174 억		64946	N	N	0	N	00	N
133	20240405	131114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18710	570	2	3.14	20495030950	1102288	168.54	18050	18960	17840	23550	12700	18140	18593.18	0.19	0	48742	19046	18592	18336	17882	17626	18465	17755	174	5410	500	12690	10	1	34824000	6516	54.71	3.13	12	3.17	342.00	5974.00	29200	20240126	-35.92	13890	20240201	34.70	29200	-35.92	20240126	13890	34.70	20240201	29200	-35.92	20240126	13890	34.70	20240201	0.11	N	460930	500	174 억		64946	N	N	0	N	00	N
134	20240405	121116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18710	570	2	3.14	12197494490	661084	101.08	18050	18760	17840	23550	12700	18140	18450.75	0.19	0	71990	19046	18592	18336	17882	17626	18465	17755	174	5410	500	12690	10	1	34824000	6516	54.71	3.13	12	1.90	342.00	5974.00	29200	20240126	-35.92	13890	20240201	34.70	29200	-35.92	20240126	13890	34.70	20240201	29200	-35.92	20240126	13890	34.70	20240201	0.11	N	460930	500	174 억		64946	N	N	0	N	00	N
135	20240405	111128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18490	350	2	1.93	8551900330	465727	71.21	18050	18600	17840	23550	12700	18140	18362.48	0.19	0	49616	19046	18592	18336	17882	17626	18465	17755	174	5410	500	12690	10	1	34824000	6439	54.06	3.10	12	1.34	342.00	5974.00	29200	20240126	-36.68	13890	20240201	33.12	29200	-36.68	20240126	13890	33.12	20240201	29200	-36.68	20240126	13890	33.12	20240201	0.11	N	460930	500	174 억		64946	N	N	0	N	00	N
136	20240405	100945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18480	340	2	1.87	6182806810	337392	51.59	18050	18600	17840	23550	12700	18140	18325.30	0.19	0	40225	19046	18592	18336	17882	17626	18465	17755	174	5410	500	12690	10	1	34824000	6435	54.04	3.09	12	0.97	342.00	5974.00	29200	20240126	-36.71	13890	20240201	33.05	29200	-36.71	20240126	13890	33.05	20240201	29200	-36.71	20240126	13890	33.05	20240201	0.11	N	460930	500	174 억		64946	N	N	0	N	00	N
137	20240405	091105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18010	-130	5	-0.72	642192650	35603	5.44	18050	18090	18010	23550	12700	18140	18037.57	0.19	0	1733	19046	18592	18336	17882	17626	18465	17755	174	5410	500	12690	10	1	34824000	6272	52.66	3.01	12	0.10	342.00	5974.00	29200	20240126	-38.32	13890	20240201	29.66	29200	-38.32	20240126	13890	29.66	20240201	29200	-38.32	20240126	13890	29.66	20240201	0.11	N	460930	500	174 억		64946	N	N	0	N	00	N
138	20240404	161100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18140	-380	5	-2.05	11743812840	640583	31.89	18600	18790	18080	24050	12970	18520	18333.50	0.40	0	-72953	19760	19140	18520	17900	17280	19450	18210	174	5530	500	12960	10	1	34824000	6317	53.04	3.04	12	1.84	342.00	5974.00	29200	20240126	-37.88	13890	20240201	30.60	29200	-37.88	20240126	13890	30.60	20240201	29200	-37.88	20240126	13890	30.60	20240201	0.09	N	460930	500	174 억		137957	N	N	0	N	00	N
139	20240404	151059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18160	-360	5	-1.94	11199548980	610584	30.40	18600	18790	18080	24050	12970	18520	18342.34	0.40	0	-72526	19760	19140	18520	17900	17280	19450	18210	174	5530	500	12960	10	1	34824000	6324	53.10	3.04	12	1.75	342.00	5974.00	29200	20240126	-37.81	13890	20240201	30.74	29200	-37.81	20240126	13890	30.74	20240201	29200	-37.81	20240126	13890	30.74	20240201	0.09	N	460930	500	174 억		137957	N	N	0	N	00	N
140	20240404	141109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18100	-420	5	-2.27	10172300870	554001	27.58	18600	18790	18080	24050	12970	18520	18361.51	0.40	0	-67305	19760	19140	18520	17900	17280	19450	18210	174	5530	500	12960	10	1	34824000	6303	52.92	3.03	12	1.59	342.00	5974.00	29200	20240126	-38.01	13890	20240201	30.31	29200	-38.01	20240126	13890	30.31	20240201	29200	-38.01	20240126	13890	30.31	20240201	0.09	N	460930	500	174 억		137957	N	N	0	N	00	N
141	20240404	131054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18210	-310	5	-1.67	9063389840	492866	24.54	18600	18790	18200	24050	12970	18520	18389.14	0.40	0	-60928	19760	19140	18520	17900	17280	19450	18210	174	5530	500	12960	10	1	34824000	6341	53.25	3.05	12	1.42	342.00	5974.00	29200	20240126	-37.64	13890	20240201	31.10	29200	-37.64	20240126	13890	31.10	20240201	29200	-37.64	20240126	13890	31.10	20240201	0.09	N	460930	500	174 억		137957	N	N	0	N	00	N
142	20240404	121100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18230	-290	5	-1.57	8266066730	449094	22.36	18600	18790	18200	24050	12970	18520	18406.08	0.40	0	-43700	19760	19140	18520	17900	17280	19450	18210	174	5530	500	12960	10	1	34824000	6348	53.30	3.05	12	1.29	342.00	5974.00	29200	20240126	-37.57	13890	20240201	31.25	29200	-37.57	20240126	13890	31.25	20240201	29200	-37.57	20240126	13890	31.25	20240201	0.09	N	460930	500	174 억		137957	N	N	0	N	00	N
143	20240404	111102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18270	-250	5	-1.35	7316896370	397077	19.77	18600	18790	18200	24050	12970	18520	18426.88	0.40	0	-34881	19760	19140	18520	17900	17280	19450	18210	174	5530	500	12960	10	1	34824000	6362	53.42	3.06	12	1.14	342.00	5974.00	29200	20240126	-37.43	13890	20240201	31.53	29200	-37.43	20240126	13890	31.53	20240201	29200	-37.43	20240126	13890	31.53	20240201	0.09	N	460930	500	174 억		137957	N	N	0	N	00	N
144	20240404	101059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18300	-220	5	-1.19	5952322950	322276	16.05	18600	18790	18200	24050	12970	18520	18469.64	0.40	0	-31186	19760	19140	18520	17900	17280	19450	18210	174	5530	500	12960	10	1	34824000	6373	53.51	3.06	12	0.93	342.00	5974.00	29200	20240126	-37.33	13890	20240201	31.75	29200	-37.33	20240126	13890	31.75	20240201	29200	-37.33	20240126	13890	31.75	20240201	0.09	N	460930	500	174 억		137957	N	N	0	N	00	N
145	20240404	091101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18590	70	2	0.38	1854294120	99599	4.96	18600	18790	18520	24050	12970	18520	18617.65	0.40	0	-2716	19760	19140	18520	17900	17280	19450	18210	174	5530	500	12960	10	1	34824000	6474	54.36	3.11	12	0.29	342.00	5974.00	29200	20240126	-36.34	13890	20240201	33.84	29200	-36.34	20240126	13890	33.84	20240201	29200	-36.34	20240126	13890	33.84	20240201	0.09	N	460930	500	174 억		137957	N	N	0	N	00	N
146	20240403	161059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18520	400	2	2.21	37174536120	1992913	80.39	18200	19140	17900	23550	12690	18120	18653.79	0.27	0	44331	19893	19006	18433	17546	16973	18720	17260	174	5430	500	12680	10	1	34824000	6449	54.15	3.10	12	5.72	342.00	5974.00	29200	20240126	-36.58	13890	20240201	33.33	29200	-36.58	20240126	13890	33.33	20240201	29200	-36.58	20240126	13890	33.33	20240201	0.08	N	460930	500	174 억		93646	N	N	0	N	00	N
147	20240403	151100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18430	310	2	1.71	36319852760	1946757	78.53	18200	19140	17900	23550	12690	18120	18656.78	0.27	0	40784	19893	19006	18433	17546	16973	18720	17260	174	5430	500	12680	10	1	34824000	6418	53.89	3.09	12	5.59	342.00	5974.00	29200	20240126	-36.88	13890	20240201	32.69	29200	-36.88	20240126	13890	32.69	20240201	29200	-36.88	20240126	13890	32.69	20240201	0.08	N	460930	500	174 억		93646	N	N	0	N	00	N
148	20240403	141047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18430	310	2	1.71	34863974040	1867939	75.35	18200	19140	17900	23550	12690	18120	18664.60	0.27	0	35106	19893	19006	18433	17546	16973	18720	17260	174	5430	500	12680	10	1	34824000	6418	53.89	3.09	12	5.36	342.00	5974.00	29200	20240126	-36.88	13890	20240201	32.69	29200	-36.88	20240126	13890	32.69	20240201	29200	-36.88	20240126	13890	32.69	20240201	0.08	N	460930	500	174 억		93646	N	N	0	N	00	N
149	20240403	131054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18690	570	2	3.15	31502739870	1687252	68.06	18200	19140	17900	23550	12690	18120	18671.25	0.27	0	27619	19893	19006	18433	17546	16973	18720	17260	174	5430	500	12680	10	1	34824000	6509	54.65	3.13	12	4.85	342.00	5974.00	29200	20240126	-35.99	13890	20240201	34.56	29200	-35.99	20240126	13890	34.56	20240201	29200	-35.99	20240126	13890	34.56	20240201	0.08	N	460930	500	174 억		93646	N	N	0	N	00	N
150	20240403	121049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18610	490	2	2.70	29758756060	1593882	64.29	18200	19140	17900	23550	12690	18120	18670.84	0.27	0	21075	19893	19006	18433	17546	16973	18720	17260	174	5430	500	12680	10	1	34824000	6481	54.42	3.12	12	4.58	342.00	5974.00	29200	20240126	-36.27	13890	20240201	33.98	29200	-36.27	20240126	13890	33.98	20240201	29200	-36.27	20240126	13890	33.98	20240201	0.08	N	460930	500	174 억		93646	N	N	0	N	00	N
151	20240403	111055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18550	430	2	2.37	27922912220	1495551	60.33	18200	19140	17900	23550	12690	18120	18670.90	0.27	0	15986	19893	19006	18433	17546	16973	18720	17260	174	5430	500	12680	10	1	34824000	6460	54.24	3.11	12	4.29	342.00	5974.00	29200	20240126	-36.47	13890	20240201	33.55	29200	-36.47	20240126	13890	33.55	20240201	29200	-36.47	20240126	13890	33.55	20240201	0.08	N	460930	500	174 억		93646	N	N	0	N	00	N
152	20240403	101053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18850	730	2	4.03	15752465830	849547	34.27	18200	18880	17900	23550	12690	18120	18542.52	0.27	0	-7366	19893	19006	18433	17546	16973	18720	17260	174	5430	500	12680	10	1	34824000	6564	55.12	3.16	12	2.44	342.00	5974.00	29200	20240126	-35.45	13890	20240201	35.71	29200	-35.45	20240126	13890	35.71	20240201	29200	-35.45	20240126	13890	35.71	20240201	0.08	N	460930	500	174 억		93646	N	N	0	N	00	N
153	20240403	091055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18260	140	2	0.77	2038334160	112295	4.53	18200	18350	17900	23550	12690	18120	18151.79	0.27	0	-4033	19893	19006	18433	17546	16973	18720	17260	174	5430	500	12680	10	1	34824000	6359	53.39	3.06	12	0.32	342.00	5974.00	29200	20240126	-37.47	13890	20240201	31.46	29200	-37.47	20240126	13890	31.46	20240201	29200	-37.47	20240126	13890	31.46	20240201	0.08	N	460930	500	174 억		93646	N	N	0	N	00	N
154	20240402	161041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18120	-10	5	-0.06	45898942970	2458385	419.10	18200	19320	17860	23550	12700	18130	18670.72	0.34	0	-24836	18723	18426	18043	17746	17363	18575	17895	174	5420	500	12690	10	1	34824000	6310	52.98	3.03	12	7.06	342.00	5974.00	29200	20240126	-37.95	13890	20240201	30.45	29200	-37.95	20240126	13890	30.45	20240201	29200	-37.95	20240126	13890	30.45	20240201	0.08	N	460930	500	174 억		117841	N	N	0	N	00	N
155	20240402	151048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18160	30	2	0.17	44985270380	2407989	410.51	18200	19320	17860	23550	12700	18130	18681.70	0.34	0	-31245	18723	18426	18043	17746	17363	18575	17895	174	5420	500	12690	10	1	34824000	6324	53.10	3.04	12	6.91	342.00	5974.00	29200	20240126	-37.81	13890	20240201	30.74	29200	-37.81	20240126	13890	30.74	20240201	29200	-37.81	20240126	13890	30.74	20240201	0.08	N	460930	500	174 억		117841	N	N	0	N	00	N
156	20240402	141051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18490	360	2	1.99	41841863830	2235952	381.18	18200	19320	17860	23550	12700	18130	18713.24	0.34	0	-44565	18723	18426	18043	17746	17363	18575	17895	174	5420	500	12690	10	1	34824000	6439	54.06	3.10	12	6.42	342.00	5974.00	29200	20240126	-36.68	13890	20240201	33.12	29200	-36.68	20240126	13890	33.12	20240201	29200	-36.68	20240126	13890	33.12	20240201	0.08	N	460930	500	174 억		117841	N	N	0	N	00	N
157	20240402	131034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18720	590	2	3.25	35817395250	1911121	325.81	18200	19320	17860	23550	12700	18130	18741.59	0.34	0	-64562	18723	18426	18043	17746	17363	18575	17895	174	5420	500	12690	10	1	34824000	6519	54.74	3.13	12	5.49	342.00	5974.00	29200	20240126	-35.89	13890	20240201	34.77	29200	-35.89	20240126	13890	34.77	20240201	29200	-35.89	20240126	13890	34.77	20240201	0.08	N	460930	500	174 억		117841	N	N	0	N	00	N
158	20240402	121034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18220	90	2	0.50	11337116470	620102	105.71	18200	18570	17860	23550	12700	18130	18282.69	0.34	0	-50494	18723	18426	18043	17746	17363	18575	17895	174	5420	500	12690	10	1	34824000	6345	53.27	3.05	12	1.78	342.00	5974.00	29200	20240126	-37.60	13890	20240201	31.17	29200	-37.60	20240126	13890	31.17	20240201	29200	-37.60	20240126	13890	31.17	20240201	0.08	N	460930	500	174 억		117841	N	N	0	N	00	N
159	20240402	111034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18360	230	2	1.27	10190890850	557373	95.02	18200	18570	17860	23550	12700	18130	18283.81	0.34	0	-40042	18723	18426	18043	17746	17363	18575	17895	174	5420	500	12690	10	1	34824000	6394	53.68	3.07	12	1.60	342.00	5974.00	29200	20240126	-37.12	13890	20240201	32.18	29200	-37.12	20240126	13890	32.18	20240201	29200	-37.12	20240126	13890	32.18	20240201	0.08	N	460930	500	174 억		117841	N	N	0	N	00	N
160	20240402	101039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18130	0	3	0.00	3323105150	183636	31.31	18200	18290	17860	23550	12700	18130	18096.14	0.34	0	-11925	18723	18426	18043	17746	17363	18575	17895	174	5420	500	12690	10	1	34824000	6314	53.01	3.03	12	0.53	342.00	5974.00	29200	20240126	-37.91	13890	20240201	30.53	29200	-37.91	20240126	13890	30.53	20240201	29200	-37.91	20240126	13890	30.53	20240201	0.08	N	460930	500	174 억		117841	N	N	0	N	00	N
161	20240402	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18020	-110	5	-0.61	1508017120	82853	14.12	18200	18290	17980	23550	12700	18130	18201.19	0.34	0	-6136	18723	18426	18043	17746	17363	18575	17895	174	5420	500	12690	10	1	34824000	6275	52.69	3.02	12	0.24	342.00	5974.00	29200	20240126	-38.29	13890	20240201	29.73	29200	-38.29	20240126	13890	29.73	20240201	29200	-38.29	20240126	13890	29.73	20240201	0.08	N	460930	500	174 억		117841	N	N	0	N	00	N
162	20240401	161034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18130	240	2	1.34	10355571690	576127	65.12	17840	18340	17660	23250	12530	17890	17973.59	0.38	0	-15679	18903	18396	18123	17616	17343	18260	17480	174	5360	500	12520	10	1	34824000	6314	53.01	3.03	12	1.65	342.00	5974.00	29200	20240126	-37.91	13890	20240201	30.53	29200	-37.91	20240126	13890	30.53	20240201	29200	-37.91	20240126	13890	30.53	20240201	0.10	N	460930	500	174 억		133272	N	N	0	N	00	N
163	20240401	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18090	200	2	1.12	9609961810	535003	60.47	17840	18340	17660	23250	12530	17890	17962.48	0.38	0	-16574	18903	18396	18123	17616	17343	18260	17480	174	5360	500	12520	10	1	34824000	6300	52.89	3.03	12	1.54	342.00	5974.00	29200	20240126	-38.05	13890	20240201	30.24	29200	-38.05	20240126	13890	30.24	20240201	29200	-38.05	20240126	13890	30.24	20240201	0.10	N	460930	500	174 억		133272	N	N	0	N	00	N
164	20240401	141031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17840	-50	5	-0.28	6025773830	337267	38.12	17840	18070	17660	23250	12530	17890	17866.46	0.38	0	-7646	18903	18396	18123	17616	17343	18260	17480	174	5360	500	12520	10	1	34824000	6213	52.16	2.99	12	0.97	342.00	5974.00	29200	20240126	-38.90	13890	20240201	28.44	29200	-38.90	20240126	13890	28.44	20240201	29200	-38.90	20240126	13890	28.44	20240201	0.10	N	460930	500	174 억		133272	N	N	0	N	00	N
165	20240401	131028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17890	0	3	0.00	5188283880	290252	32.81	17840	18070	17660	23250	12530	17890	17875.09	0.38	0	3351	18903	18396	18123	17616	17343	18260	17480	174	5360	500	12520	10	1	34824000	6230	52.31	2.99	12	0.83	342.00	5974.00	29200	20240126	-38.73	13890	20240201	28.80	29200	-38.73	20240126	13890	28.80	20240201	29200	-38.73	20240126	13890	28.80	20240201	0.10	N	460930	500	174 억		133272	N	N	0	N	00	N
166	20240401	121034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17890	0	3	0.00	4619582090	258432	29.21	17840	18070	17660	23250	12530	17890	17875.41	0.38	0	2266	18903	18396	18123	17616	17343	18260	17480	174	5360	500	12520	10	1	34824000	6230	52.31	2.99	12	0.74	342.00	5974.00	29200	20240126	-38.73	13890	20240201	28.80	29200	-38.73	20240126	13890	28.80	20240201	29200	-38.73	20240126	13890	28.80	20240201	0.10	N	460930	500	174 억		133272	N	N	0	N	00	N
167	20240401	111033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17980	90	2	0.50	4184233910	234107	26.46	17840	18070	17660	23250	12530	17890	17873.15	0.38	0	1536	18903	18396	18123	17616	17343	18260	17480	174	5360	500	12520	10	1	34824000	6261	52.57	3.01	12	0.67	342.00	5974.00	29200	20240126	-38.42	13890	20240201	29.45	29200	-38.42	20240126	13890	29.45	20240201	29200	-38.42	20240126	13890	29.45	20240201	0.10	N	460930	500	174 억		133272	N	N	0	N	00	N
168	20240401	101030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17920	30	2	0.17	3274847750	183273	20.71	17840	18070	17660	23250	12530	17890	17868.66	0.38	0	4095	18903	18396	18123	17616	17343	18260	17480	174	5360	500	12520	10	1	34824000	6240	52.40	3.00	12	0.53	342.00	5974.00	29200	20240126	-38.63	13890	20240201	29.01	29200	-38.63	20240126	13890	29.01	20240201	29200	-38.63	20240126	13890	29.01	20240201	0.10	N	460930	500	174 억		133272	N	N	0	N	00	N
169	20240401	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17910	20	2	0.11	830969710	46490	5.25	17840	18070	17660	23250	12530	17890	17874.07	0.38	0	706	18903	18396	18123	17616	17343	18260	17480	174	5360	500	12520	10	1	34824000	6237	52.37	3.00	12	0.13	342.00	5974.00	29200	20240126	-38.66	13890	20240201	28.94	29200	-38.66	20240126	13890	28.94	20240201	29200	-38.66	20240126	13890	28.94	20240201	0.10	N	460930	500	174 억		133272	N	N	0	N	00	N