KissMeData/265560/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	161112	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8510	-70	5	-0.82	64943990	7595	40.18	8590	8620	8500	11150	6010	8580	8550.91	0.00	0	632	8840	8710	8470	8340	8100	8775	8405	53	2570	500	6170	10	1	10690180	910	14.93	1.45	12	0.07	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.36	N	265560	500	53 억		0	N	N	5	N	00	N
3	20240430	151123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8560	-20	5	-0.23	58254790	6809	36.02	8590	8620	8500	11150	6010	8580	8555.56	0.00	0	653	8840	8710	8470	8340	8100	8775	8405	53	2570	500	6170	10	1	10690180	915	15.02	1.46	12	0.06	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.36	N	265560	500	53 억		0	N	N	2	N	00	N
4	20240430	141126	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8600	20	2	0.23	53120770	6209	32.84	8590	8620	8500	11150	6010	8580	8555.45	0.00	0	644	8840	8710	8470	8340	8100	8775	8405	53	2570	500	6170	10	1	10690180	919	15.09	1.47	12	0.06	570.00	5860.00	13360	20231103	-35.63	8010	20240417	7.37	10410	-17.39	20240102	8010	7.37	20240417	13360	-35.63	20231103	8010	7.37	20240417	2.36	N	265560	500	53 억		0	N	N	2	N	00	N
5	20240430	131125	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	10	2	0.12	49492150	5786	30.61	8590	8620	8500	11150	6010	8580	8553.78	0.00	0	631	8840	8710	8470	8340	8100	8775	8405	53	2570	500	6170	10	1	10690180	918	15.07	1.47	12	0.05	570.00	5860.00	13360	20231103	-35.70	8010	20240417	7.24	10410	-17.48	20240102	8010	7.24	20240417	13360	-35.70	20231103	8010	7.24	20240417	2.36	N	265560	500	53 억		0	N	N	2	N	00	N
6	20240430	121122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8550	-30	5	-0.35	42672050	4988	26.39	8590	8620	8500	11150	6010	8580	8554.94	0.00	0	624	8840	8710	8470	8340	8100	8775	8405	53	2570	500	6170	10	1	10690180	914	15.00	1.46	12	0.05	570.00	5860.00	13360	20231103	-36.00	8010	20240417	6.74	10410	-17.87	20240102	8010	6.74	20240417	13360	-36.00	20231103	8010	6.74	20240417	2.36	N	265560	500	53 억		0	N	N	2	N	00	N
7	20240430	111117	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8540	-40	5	-0.47	32295250	3771	19.95	8590	8620	8500	11150	6010	8580	8564.11	0.00	0	91	8840	8710	8470	8340	8100	8775	8405	53	2570	500	6170	10	1	10690180	913	14.98	1.46	12	0.04	570.00	5860.00	13360	20231103	-36.08	8010	20240417	6.62	10410	-17.96	20240102	8010	6.62	20240417	13360	-36.08	20231103	8010	6.62	20240417	2.36	N	265560	500	53 억		0	N	N	2	N	00	N
8	20240430	101119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	10	2	0.12	22687760	2648	14.01	8590	8620	8500	11150	6010	8580	8567.89	0.00	0	238	8840	8710	8470	8340	8100	8775	8405	53	2570	500	6170	10	1	10690180	918	15.07	1.47	12	0.02	570.00	5860.00	13360	20231103	-35.70	8010	20240417	7.24	10410	-17.48	20240102	8010	7.24	20240417	13360	-35.70	20231103	8010	7.24	20240417	2.36	N	265560	500	53 억		0	N	N	2	N	00	N
9	20240430	091128	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8600	20	2	0.23	12912970	1510	7.99	8590	8600	8500	11150	6010	8580	8551.64	0.00	0	331	8840	8710	8470	8340	8100	8775	8405	53	2570	500	6170	10	1	10690180	919	15.09	1.47	12	0.01	570.00	5860.00	13360	20231103	-35.63	8010	20240417	7.37	10410	-17.39	20240102	8010	7.37	20240417	13360	-35.63	20231103	8010	7.37	20240417	2.36	N	265560	500	53 억		0	N	N	2	N	00	N
10	20240429	161107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8580	350	2	4.25	157942360	18658	123.29	8230	8600	8230	10690	5770	8230	8464.75	0.00	0	4858	8410	8320	8270	8180	8130	8295	8155	53	2460	500	5920	10	1	10690180	917	15.05	1.46	12	0.17	570.00	5860.00	13360	20231103	-35.78	8010	20240417	7.12	10410	-17.58	20240102	8010	7.12	20240417	13360	-35.78	20231103	8010	7.12	20240417	2.36	N	265560	500	53 억		0	N	N	2	N	00	N
11	20240429	151118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8560	330	2	4.01	145952690	17260	114.06	8230	8600	8230	10690	5770	8230	8456.12	0.00	0	4808	8410	8320	8270	8180	8130	8295	8155	53	2460	500	5920	10	1	10690180	915	15.02	1.46	12	0.16	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.36	N	265560	500	53 억		0	N	N	1	N	00	N
12	20240429	141034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	300	2	3.65	103658050	12328	81.46	8230	8540	8230	10690	5770	8230	8408.34	0.00	0	3897	8410	8320	8270	8180	8130	8295	8155	53	2460	500	5920	10	1	10690180	912	14.96	1.46	12	0.12	570.00	5860.00	13360	20231103	-36.15	8010	20240417	6.49	10410	-18.06	20240102	8010	6.49	20240417	13360	-36.15	20231103	8010	6.49	20240417	2.36	N	265560	500	53 억		0	N	N	1	N	00	N
13	20240429	131116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8480	250	2	3.04	91809700	10938	72.28	8230	8510	8230	10690	5770	8230	8393.65	0.00	0	3540	8410	8320	8270	8180	8130	8295	8155	53	2460	500	5920	10	1	10690180	907	14.88	1.45	12	0.10	570.00	5860.00	13360	20231103	-36.53	8010	20240417	5.87	10410	-18.54	20240102	8010	5.87	20240417	13360	-36.53	20231103	8010	5.87	20240417	2.36	N	265560	500	53 억		0	N	N	1	N	00	N
14	20240429	121116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8480	250	2	3.04	78845380	9411	62.19	8230	8480	8230	10690	5770	8230	8378.00	0.00	0	3023	8410	8320	8270	8180	8130	8295	8155	53	2460	500	5920	10	1	10690180	907	14.88	1.45	12	0.09	570.00	5860.00	13360	20231103	-36.53	8010	20240417	5.87	10410	-18.54	20240102	8010	5.87	20240417	13360	-36.53	20231103	8010	5.87	20240417	2.36	N	265560	500	53 억		0	N	N	1	N	00	N
15	20240429	111051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	170	2	2.07	49989130	5990	39.58	8230	8400	8230	10690	5770	8230	8345.43	0.00	0	1866	8410	8320	8270	8180	8130	8295	8155	53	2460	500	5920	10	1	10690180	898	14.74	1.43	12	0.06	570.00	5860.00	13360	20231103	-37.13	8010	20240417	4.87	10410	-19.31	20240102	8010	4.87	20240417	13360	-37.13	20231103	8010	4.87	20240417	2.36	N	265560	500	53 억		0	N	N	1	N	00	N
16	20240429	101116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	110	2	1.34	18624970	2237	14.78	8230	8360	8230	10690	5770	8230	8325.87	0.00	0	246	8410	8320	8270	8180	8130	8295	8155	53	2460	500	5920	10	1	10690180	892	14.63	1.42	12	0.02	570.00	5860.00	13360	20231103	-37.57	8010	20240417	4.12	10410	-19.88	20240102	8010	4.12	20240417	13360	-37.57	20231103	8010	4.12	20240417	2.36	N	265560	500	53 억		0	N	N	1	N	00	N
17	20240429	091116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	60	2	0.73	2869770	348	2.30	8230	8290	8230	10690	5770	8230	8246.47	0.00	0	121	8410	8320	8270	8180	8130	8295	8155	53	2460	500	5920	10	1	10690180	886	14.54	1.41	12	0.00	570.00	5860.00	13360	20231103	-37.95	8010	20240417	3.50	10410	-20.37	20240102	8010	3.50	20240417	13360	-37.95	20231103	8010	3.50	20240417	2.36	N	265560	500	53 억		0	N	N	1	N	00	N
18	20240426	161111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	-70	5	-0.84	121749650	14682	169.24	8360	8360	8220	10790	5810	8300	8293.99	0.00	0	-5498	8460	8380	8340	8260	8220	8360	8240	53	2490	500	5970	10	1	10690180	880	14.44	1.40	12	0.14	570.00	5860.00	13360	20231103	-38.40	8010	20240417	2.75	10410	-20.94	20240102	8010	2.75	20240417	13360	-38.40	20231103	8010	2.75	20240417	2.44	N	265560	500	53 억		0	N	N	1	N	00	N
19	20240426	151112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	-80	5	-0.96	116786730	14079	162.29	8360	8360	8220	10790	5810	8300	8295.10	0.00	0	-5461	8460	8380	8340	8260	8220	8360	8240	53	2490	500	5970	10	1	10690180	879	14.42	1.40	12	0.13	570.00	5860.00	13360	20231103	-38.47	8010	20240417	2.62	10410	-21.04	20240102	8010	2.62	20240417	13360	-38.47	20231103	8010	2.62	20240417	2.44	N	265560	500	53 억		0	N	N	3	N	00	N
20	20240426	141110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	10	2	0.12	97082260	11693	134.79	8360	8360	8280	10790	5810	8300	8302.60	0.00	0	-5436	8460	8380	8340	8260	8220	8360	8240	53	2490	500	5970	10	1	10690180	888	14.58	1.42	12	0.11	570.00	5860.00	13360	20231103	-37.80	8010	20240417	3.75	10410	-20.17	20240102	8010	3.75	20240417	13360	-37.80	20231103	8010	3.75	20240417	2.44	N	265560	500	53 억		0	N	N	3	N	00	N
21	20240426	131112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	10	2	0.12	63093320	7598	87.59	8360	8360	8280	10790	5810	8300	8303.94	0.00	0	-5012	8460	8380	8340	8260	8220	8360	8240	53	2490	500	5970	10	1	10690180	888	14.58	1.42	12	0.07	570.00	5860.00	13360	20231103	-37.80	8010	20240417	3.75	10410	-20.17	20240102	8010	3.75	20240417	13360	-37.80	20231103	8010	3.75	20240417	2.44	N	265560	500	53 억		0	N	N	3	N	00	N
22	20240426	121109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8320	20	2	0.24	60118490	7240	83.46	8360	8360	8280	10790	5810	8300	8303.66	0.00	0	-4939	8460	8380	8340	8260	8220	8360	8240	53	2490	500	5970	10	1	10690180	889	14.60	1.42	12	0.07	570.00	5860.00	13360	20231103	-37.72	8010	20240417	3.87	10410	-20.08	20240102	8010	3.87	20240417	13360	-37.72	20231103	8010	3.87	20240417	2.44	N	265560	500	53 억		0	N	N	3	N	00	N
23	20240426	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8330	30	2	0.36	59160730	7125	82.13	8360	8360	8280	10790	5810	8300	8303.26	0.00	0	-4933	8460	8380	8340	8260	8220	8360	8240	53	2490	500	5970	10	1	10690180	890	14.61	1.42	12	0.07	570.00	5860.00	13360	20231103	-37.65	8010	20240417	4.00	10410	-19.98	20240102	8010	4.00	20240417	13360	-37.65	20231103	8010	4.00	20240417	2.44	N	265560	500	53 억		0	N	N	3	N	00	N
24	20240426	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8350	50	2	0.60	14919600	1795	20.69	8360	8360	8280	10790	5810	8300	8311.75	0.00	0	-460	8460	8380	8340	8260	8220	8360	8240	53	2490	500	5970	10	1	10690180	893	14.65	1.42	12	0.02	570.00	5860.00	13360	20231103	-37.50	8010	20240417	4.24	10410	-19.79	20240102	8010	4.24	20240417	13360	-37.50	20231103	8010	4.24	20240417	2.44	N	265560	500	53 억		0	N	N	3	N	00	N
25	20240426	091114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	-10	5	-0.12	2180000	262	3.02	8360	8360	8290	10790	5810	8300	8320.61	0.00	0	-181	8460	8380	8340	8260	8220	8360	8240	53	2490	500	5970	10	1	10690180	886	14.54	1.41	12	0.00	570.00	5860.00	13360	20231103	-37.95	8010	20240417	3.50	10410	-20.37	20240102	8010	3.50	20240417	13360	-37.95	20231103	8010	3.50	20240417	2.44	N	265560	500	53 억		0	N	N	3	N	00	N
26	20240425	161104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	-90	5	-1.07	72509300	8673	42.05	8390	8420	8300	10900	5880	8390	8360.35	0.00	0	-4022	8550	8470	8310	8230	8070	8510	8270	53	2510	500	6040	10	1	10690180	887	14.56	1.42	12	0.08	570.00	5860.00	13360	20231103	-37.87	8010	20240417	3.62	10410	-20.27	20240102	8010	3.62	20240417	13360	-37.87	20231103	8010	3.62	20240417	2.46	N	265560	500	53 억		0	N	N	3	N	00	N
27	20240425	151109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	-20	5	-0.24	60406650	7217	34.99	8390	8420	8340	10900	5880	8390	8370.05	0.00	0	-3426	8550	8470	8310	8230	8070	8510	8270	53	2510	500	6040	10	1	10690180	895	14.68	1.43	12	0.07	570.00	5860.00	13360	20231103	-37.35	8010	20240417	4.49	10410	-19.60	20240102	8010	4.49	20240417	13360	-37.35	20231103	8010	4.49	20240417	2.46	N	265560	500	53 억		0	N	N	2	N	00	N
28	20240425	141106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8360	-30	5	-0.36	48881140	5837	28.30	8390	8420	8340	10900	5880	8390	8374.36	0.00	0	-2482	8550	8470	8310	8230	8070	8510	8270	53	2510	500	6040	10	1	10690180	894	14.67	1.43	12	0.05	570.00	5860.00	13360	20231103	-37.43	8010	20240417	4.37	10410	-19.69	20240102	8010	4.37	20240417	13360	-37.43	20231103	8010	4.37	20240417	2.46	N	265560	500	53 억		0	N	N	2	N	00	N
29	20240425	131106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	-10	5	-0.12	42840240	5115	24.80	8390	8420	8340	10900	5880	8390	8375.41	0.00	0	-2169	8550	8470	8310	8230	8070	8510	8270	53	2510	500	6040	10	1	10690180	896	14.70	1.43	12	0.05	570.00	5860.00	13360	20231103	-37.28	8010	20240417	4.62	10410	-19.50	20240102	8010	4.62	20240417	13360	-37.28	20231103	8010	4.62	20240417	2.46	N	265560	500	53 억		0	N	N	2	N	00	N
30	20240425	121103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	-20	5	-0.24	27007660	3220	15.61	8390	8420	8340	10900	5880	8390	8387.47	0.00	0	-1123	8550	8470	8310	8230	8070	8510	8270	53	2510	500	6040	10	1	10690180	895	14.68	1.43	12	0.03	570.00	5860.00	13360	20231103	-37.35	8010	20240417	4.49	10410	-19.60	20240102	8010	4.49	20240417	13360	-37.35	20231103	8010	4.49	20240417	2.46	N	265560	500	53 억		0	N	N	2	N	00	N
31	20240425	111104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8390	0	3	0.00	23380340	2787	13.51	8390	8420	8340	10900	5880	8390	8389.07	0.00	0	-747	8550	8470	8310	8230	8070	8510	8270	53	2510	500	6040	10	1	10690180	897	14.72	1.43	12	0.03	570.00	5860.00	13360	20231103	-37.20	8010	20240417	4.74	10410	-19.40	20240102	8010	4.74	20240417	13360	-37.20	20231103	8010	4.74	20240417	2.46	N	265560	500	53 억		0	N	N	2	N	00	N
32	20240425	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8410	20	2	0.24	11543440	1376	6.67	8390	8420	8370	10900	5880	8390	8389.13	0.00	0	-185	8550	8470	8310	8230	8070	8510	8270	53	2510	500	6040	10	1	10690180	899	14.75	1.44	12	0.01	570.00	5860.00	13360	20231103	-37.05	8010	20240417	4.99	10410	-19.21	20240102	8010	4.99	20240417	13360	-37.05	20231103	8010	4.99	20240417	2.46	N	265560	500	53 억		0	N	N	2	N	00	N
33	20240425	091108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8420	30	2	0.36	1168320	139	0.67	8390	8420	8380	10900	5880	8390	8405.18	0.00	0	-38	8550	8470	8310	8230	8070	8510	8270	53	2510	500	6040	10	1	10690180	900	14.77	1.44	12	0.00	570.00	5860.00	13360	20231103	-36.98	8010	20240417	5.12	10410	-19.12	20240102	8010	5.12	20240417	13360	-36.98	20231103	8010	5.12	20240417	2.46	N	265560	500	53 억		0	N	N	2	N	00	N
34	20240424	161046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8390	240	2	2.94	168361450	20300	289.92	8150	8390	8150	10590	5710	8150	8293.67	0.00	0	7081	8223	8186	8153	8116	8083	8205	8135	53	2440	500	5860	10	1	10690180	897	14.72	1.43	12	0.19	570.00	5860.00	13360	20231103	-37.20	8010	20240417	4.74	10410	-19.40	20240102	8010	4.74	20240417	13360	-37.20	20231103	8010	4.74	20240417	2.47	N	265560	500	53 억		0	N	N	2	N	00	N
35	20240424	151102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	230	2	2.82	164862470	19882	283.95	8150	8390	8150	10590	5710	8150	8292.05	0.00	0	7048	8223	8186	8153	8116	8083	8205	8135	53	2440	500	5860	10	1	10690180	896	14.70	1.43	12	0.19	570.00	5860.00	13360	20231103	-37.28	8010	20240417	4.62	10410	-19.50	20240102	8010	4.62	20240417	13360	-37.28	20231103	8010	4.62	20240417	2.47	N	265560	500	53 억		0	N	N	2	N	00	N
36	20240424	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	230	2	2.82	155918230	18814	268.69	8150	8390	8150	10590	5710	8150	8287.35	0.00	0	6776	8223	8186	8153	8116	8083	8205	8135	53	2440	500	5860	10	1	10690180	896	14.70	1.43	12	0.18	570.00	5860.00	13360	20231103	-37.28	8010	20240417	4.62	10410	-19.50	20240102	8010	4.62	20240417	13360	-37.28	20231103	8010	4.62	20240417	2.47	N	265560	500	53 억		0	N	N	2	N	00	N
37	20240424	131106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	220	2	2.70	134084640	16208	231.48	8150	8380	8150	10590	5710	8150	8272.74	0.00	0	6091	8223	8186	8153	8116	8083	8205	8135	53	2440	500	5860	10	1	10690180	895	14.68	1.43	12	0.15	570.00	5860.00	13360	20231103	-37.35	8010	20240417	4.49	10410	-19.60	20240102	8010	4.49	20240417	13360	-37.35	20231103	8010	4.49	20240417	2.47	N	265560	500	53 억		0	N	N	2	N	00	N
38	20240424	121100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8320	170	2	2.09	110513310	13386	191.17	8150	8360	8150	10590	5710	8150	8255.89	0.00	0	4963	8223	8186	8153	8116	8083	8205	8135	53	2440	500	5860	10	1	10690180	889	14.60	1.42	12	0.13	570.00	5860.00	13360	20231103	-37.72	8010	20240417	3.87	10410	-20.08	20240102	8010	3.87	20240417	13360	-37.72	20231103	8010	3.87	20240417	2.47	N	265560	500	53 억		0	N	N	2	N	00	N
39	20240424	111059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	190	2	2.33	107518720	13026	186.03	8150	8360	8150	10590	5710	8150	8254.16	0.00	0	4871	8223	8186	8153	8116	8083	8205	8135	53	2440	500	5860	10	1	10690180	892	14.63	1.42	12	0.12	570.00	5860.00	13360	20231103	-37.57	8010	20240417	4.12	10410	-19.88	20240102	8010	4.12	20240417	13360	-37.57	20231103	8010	4.12	20240417	2.47	N	265560	500	53 억		0	N	N	2	N	00	N
40	20240424	101057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8320	170	2	2.09	87952750	10672	152.41	8150	8360	8150	10590	5710	8150	8241.45	0.00	0	4591	8223	8186	8153	8116	8083	8205	8135	53	2440	500	5860	10	1	10690180	889	14.60	1.42	12	0.10	570.00	5860.00	13360	20231103	-37.72	8010	20240417	3.87	10410	-20.08	20240102	8010	3.87	20240417	13360	-37.72	20231103	8010	3.87	20240417	2.47	N	265560	500	53 억		0	N	N	2	N	00	N
41	20240424	091101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	20	2	0.25	4445940	545	7.78	8150	8190	8150	10590	5710	8150	8157.69	0.00	0	-26	8223	8186	8153	8116	8083	8205	8135	53	2440	500	5860	10	1	10690180	873	14.33	1.39	12	0.01	570.00	5860.00	13360	20231103	-38.85	8010	20240417	2.00	10410	-21.52	20240102	8010	2.00	20240417	13360	-38.85	20231103	8010	2.00	20240417	2.47	N	265560	500	53 억		0	N	N	2	N	00	N
42	20240423	161035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	30	2	0.37	53609200	6576	53.49	8120	8190	8120	10550	5690	8120	8152.29	0.00	0	473	8273	8196	8133	8056	7993	8235	8095	53	2430	500	5840	10	1	10690180	871	14.30	1.39	12	0.06	570.00	5860.00	13360	20231103	-39.00	8010	20240417	1.75	10410	-21.71	20240102	8010	1.75	20240417	13360	-39.00	20231103	8010	1.75	20240417	2.47	N	265560	500	53 억		0	N	N	2	N	00	N
43	20240423	151056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	30	2	0.37	49104280	6023	48.99	8120	8190	8120	10550	5690	8120	8152.79	0.00	0	475	8273	8196	8133	8056	7993	8235	8095	53	2430	500	5840	10	1	10690180	871	14.30	1.39	12	0.06	570.00	5860.00	13360	20231103	-39.00	8010	20240417	1.75	10410	-21.71	20240102	8010	1.75	20240417	13360	-39.00	20231103	8010	1.75	20240417	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
44	20240423	141055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	40	2	0.49	43368470	5319	43.26	8120	8190	8120	10550	5690	8120	8153.50	0.00	0	529	8273	8196	8133	8056	7993	8235	8095	53	2430	500	5840	10	1	10690180	872	14.32	1.39	12	0.05	570.00	5860.00	13360	20231103	-38.92	8010	20240417	1.87	10410	-21.61	20240102	8010	1.87	20240417	13360	-38.92	20231103	8010	1.87	20240417	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
45	20240423	131053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	40	2	0.49	38916230	4774	38.83	8120	8190	8120	10550	5690	8120	8151.70	0.00	0	527	8273	8196	8133	8056	7993	8235	8095	53	2430	500	5840	10	1	10690180	872	14.32	1.39	12	0.04	570.00	5860.00	13360	20231103	-38.92	8010	20240417	1.87	10410	-21.61	20240102	8010	1.87	20240417	13360	-38.92	20231103	8010	1.87	20240417	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
46	20240423	121052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	30	2	0.37	30177100	3702	30.11	8120	8190	8120	10550	5690	8120	8151.57	0.00	0	312	8273	8196	8133	8056	7993	8235	8095	53	2430	500	5840	10	1	10690180	871	14.30	1.39	12	0.03	570.00	5860.00	13360	20231103	-39.00	8010	20240417	1.75	10410	-21.71	20240102	8010	1.75	20240417	13360	-39.00	20231103	8010	1.75	20240417	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
47	20240423	111054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	30	2	0.37	24888760	3053	24.83	8120	8190	8120	10550	5690	8120	8152.23	0.00	0	312	8273	8196	8133	8056	7993	8235	8095	53	2430	500	5840	10	1	10690180	871	14.30	1.39	12	0.03	570.00	5860.00	13360	20231103	-39.00	8010	20240417	1.75	10410	-21.71	20240102	8010	1.75	20240417	13360	-39.00	20231103	8010	1.75	20240417	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
48	20240423	101052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	70	2	0.86	18567380	2279	18.54	8120	8190	8120	10550	5690	8120	8147.16	0.00	0	330	8273	8196	8133	8056	7993	8235	8095	53	2430	500	5840	10	1	10690180	876	14.37	1.40	12	0.02	570.00	5860.00	13360	20231103	-38.70	8010	20240417	2.25	10410	-21.33	20240102	8010	2.25	20240417	13360	-38.70	20231103	8010	2.25	20240417	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
49	20240423	091054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	50	2	0.62	1040480	128	1.04	8120	8170	8120	10550	5690	8120	8128.75	0.00	0	-12	8273	8196	8133	8056	7993	8235	8095	53	2430	500	5840	10	1	10690180	873	14.33	1.39	12	0.00	570.00	5860.00	13360	20231103	-38.85	8010	20240417	2.00	10410	-21.52	20240102	8010	2.00	20240417	13360	-38.85	20231103	8010	2.00	20240417	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
50	20240422	161050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	-20	5	-0.25	92237370	11316	129.77	8080	8210	8070	10580	5700	8140	8152.16	0.00	0	316	8306	8222	8126	8042	7946	8230	8050	53	2440	500	5860	10	1	10690180	868	14.25	1.39	12	0.11	570.00	5860.00	13360	20231103	-39.22	8010	20240417	1.37	10410	-22.00	20240102	8010	1.37	20240417	13360	-39.22	20231103	8010	1.37	20240417	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
51	20240422	151047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	0	3	0.00	79205400	9711	111.36	8080	8210	8070	10580	5700	8140	8156.26	0.00	0	171	8306	8222	8126	8042	7946	8230	8050	53	2440	500	5860	10	1	10690180	870	14.28	1.39	12	0.09	570.00	5860.00	13360	20231103	-39.07	8010	20240417	1.62	10410	-21.81	20240102	8010	1.62	20240417	13360	-39.07	20231103	8010	1.62	20240417	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
52	20240422	141049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	50	2	0.61	70220150	8609	98.73	8080	8210	8070	10580	5700	8140	8156.60	0.00	0	613	8306	8222	8126	8042	7946	8230	8050	53	2440	500	5860	10	1	10690180	876	14.37	1.40	12	0.08	570.00	5860.00	13360	20231103	-38.70	8010	20240417	2.25	10410	-21.33	20240102	8010	2.25	20240417	13360	-38.70	20231103	8010	2.25	20240417	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
53	20240422	131046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	40	2	0.49	67106890	8228	94.36	8080	8210	8070	10580	5700	8140	8155.92	0.00	0	608	8306	8222	8126	8042	7946	8230	8050	53	2440	500	5860	10	1	10690180	874	14.35	1.40	12	0.08	570.00	5860.00	13360	20231103	-38.77	8010	20240417	2.12	10410	-21.42	20240102	8010	2.12	20240417	13360	-38.77	20231103	8010	2.12	20240417	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
54	20240422	121045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	40	2	0.49	52613260	6453	74.00	8080	8210	8070	10580	5700	8140	8153.30	0.00	0	601	8306	8222	8126	8042	7946	8230	8050	53	2440	500	5860	10	1	10690180	874	14.35	1.40	12	0.06	570.00	5860.00	13360	20231103	-38.77	8010	20240417	2.12	10410	-21.42	20240102	8010	2.12	20240417	13360	-38.77	20231103	8010	2.12	20240417	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
55	20240422	111047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	60	2	0.74	48659790	5969	68.45	8080	8210	8070	10580	5700	8140	8152.08	0.00	0	601	8306	8222	8126	8042	7946	8230	8050	53	2440	500	5860	10	1	10690180	877	14.39	1.40	12	0.06	570.00	5860.00	13360	20231103	-38.62	8010	20240417	2.37	10410	-21.23	20240102	8010	2.37	20240417	13360	-38.62	20231103	8010	2.37	20240417	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
56	20240422	101047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	30	2	0.37	26363670	3247	37.24	8080	8190	8070	10580	5700	8140	8119.39	0.00	0	423	8306	8222	8126	8042	7946	8230	8050	53	2440	500	5860	10	1	10690180	873	14.33	1.39	12	0.03	570.00	5860.00	13360	20231103	-38.85	8010	20240417	2.00	10410	-21.52	20240102	8010	2.00	20240417	13360	-38.85	20231103	8010	2.00	20240417	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
57	20240422	091048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	10	2	0.12	7544450	930	10.67	8080	8160	8080	10580	5700	8140	8112.31	0.00	0	316	8306	8222	8126	8042	7946	8230	8050	53	2440	500	5860	10	1	10690180	871	14.30	1.39	12	0.01	570.00	5860.00	13360	20231103	-39.00	8010	20240417	1.75	10410	-21.71	20240102	8010	1.75	20240417	13360	-39.00	20231103	8010	1.75	20240417	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
58	20240419	160958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	-30	5	-0.37	63458310	7818	75.48	8140	8210	8030	10620	5720	8170	8116.95	0.00	0	-1030	8316	8242	8136	8062	7956	8280	8100	53	2450	500	5880	10	1	10690180	870	14.28	1.39	12	0.07	570.00	5860.00	13360	20231103	-39.07	8010	20240417	1.62	10410	-21.81	20240102	8010	1.62	20240417	13360	-39.07	20231103	8010	1.62	20240417	2.49	N	265560	500	53 억		0	N	N	1	N	00	N
59	20240419	151004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8130	-40	5	-0.49	59852580	7375	71.20	8140	8210	8030	10620	5720	8170	8115.60	0.00	0	-977	8316	8242	8136	8062	7956	8280	8100	53	2450	500	5880	10	1	10690180	869	14.26	1.39	12	0.07	570.00	5860.00	13360	20231103	-39.15	8010	20240417	1.50	10410	-21.90	20240102	8010	1.50	20240417	13360	-39.15	20231103	8010	1.50	20240417	2.49	N	265560	500	53 억		0	N	N	1	N	00	N
60	20240419	140958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-80	5	-0.98	53685460	6615	63.86	8140	8210	8030	10620	5720	8170	8115.72	0.00	0	-944	8316	8242	8136	8062	7956	8280	8100	53	2450	500	5880	10	1	10690180	865	14.19	1.38	12	0.06	570.00	5860.00	13360	20231103	-39.45	8010	20240417	1.00	10410	-22.29	20240102	8010	1.00	20240417	13360	-39.45	20231103	8010	1.00	20240417	2.49	N	265560	500	53 억		0	N	N	1	N	00	N
61	20240419	130959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	-90	5	-1.10	50983590	6281	60.64	8140	8210	8030	10620	5720	8170	8117.11	0.00	0	-1034	8316	8242	8136	8062	7956	8280	8100	53	2450	500	5880	10	1	10690180	864	14.18	1.38	12	0.06	570.00	5860.00	13360	20231103	-39.52	8010	20240417	0.87	10410	-22.38	20240102	8010	0.87	20240417	13360	-39.52	20231103	8010	0.87	20240417	2.49	N	265560	500	53 억		0	N	N	1	N	00	N
62	20240419	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	-130	5	-1.59	48362090	5956	57.50	8140	8210	8030	10620	5720	8170	8119.89	0.00	0	-1060	8316	8242	8136	8062	7956	8280	8100	53	2450	500	5880	10	1	10690180	859	14.11	1.37	12	0.06	570.00	5860.00	13360	20231103	-39.82	8010	20240417	0.37	10410	-22.77	20240102	8010	0.37	20240417	13360	-39.82	20231103	8010	0.37	20240417	2.49	N	265560	500	53 억		0	N	N	1	N	00	N
63	20240419	111007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	-30	5	-0.37	32781830	4023	38.84	8140	8210	8080	10620	5720	8170	8148.60	0.00	0	-572	8316	8242	8136	8062	7956	8280	8100	53	2450	500	5880	10	1	10690180	870	14.28	1.39	12	0.04	570.00	5860.00	13360	20231103	-39.07	8010	20240417	1.62	10410	-21.81	20240102	8010	1.62	20240417	13360	-39.07	20231103	8010	1.62	20240417	2.49	N	265560	500	53 억		0	N	N	1	N	00	N
64	20240419	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	10	2	0.12	15765710	1931	18.64	8140	8210	8140	10620	5720	8170	8164.53	0.00	0	-202	8316	8242	8136	8062	7956	8280	8100	53	2450	500	5880	10	1	10690180	874	14.35	1.40	12	0.02	570.00	5860.00	13360	20231103	-38.77	8010	20240417	2.12	10410	-21.42	20240102	8010	2.12	20240417	13360	-38.77	20231103	8010	2.12	20240417	2.49	N	265560	500	53 억		0	N	N	1	N	00	N
65	20240419	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	10	2	0.12	3989450	489	4.72	8140	8210	8140	10620	5720	8170	8158.38	0.00	0	-51	8316	8242	8136	8062	7956	8280	8100	53	2450	500	5880	10	1	10690180	874	14.35	1.40	12	0.00	570.00	5860.00	13360	20231103	-38.77	8010	20240417	2.12	10410	-21.42	20240102	8010	2.12	20240417	13360	-38.77	20231103	8010	2.12	20240417	2.49	N	265560	500	53 억		0	N	N	1	N	00	N
66	20240418	160955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8170	140	2	1.74	83840190	10316	34.03	8030	8210	8030	10430	5630	8030	8127.20	0.00	0	2155	8163	8096	8053	7986	7943	8130	8020	53	2400	500	5780	10	1	10690180	873	14.33	1.39	12	0.10	570.00	5860.00	13360	20231103	-38.85	8010	20240417	2.00	10410	-21.52	20240102	8010	2.00	20240417	13360	-38.85	20231103	8010	2.00	20240417	2.50	N	265560	500	53 억		0	N	N	1	N	00	N
67	20240418	150954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8160	130	2	1.62	73527520	9051	29.86	8030	8210	8030	10430	5630	8030	8123.69	0.00	0	1940	8163	8096	8053	7986	7943	8130	8020	53	2400	500	5780	10	1	10690180	872	14.32	1.39	12	0.08	570.00	5860.00	13360	20231103	-38.92	8010	20240417	1.87	10410	-21.61	20240102	8010	1.87	20240417	13360	-38.92	20231103	8010	1.87	20240417	2.50	N	265560	500	53 억		0	N	N	1	N	00	N
68	20240418	141000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8160	130	2	1.62	66903370	8238	27.18	8030	8210	8030	10430	5630	8030	8121.31	0.00	0	1559	8163	8096	8053	7986	7943	8130	8020	53	2400	500	5780	10	1	10690180	872	14.32	1.39	12	0.08	570.00	5860.00	13360	20231103	-38.92	8010	20240417	1.87	10410	-21.61	20240102	8010	1.87	20240417	13360	-38.92	20231103	8010	1.87	20240417	2.50	N	265560	500	53 억		0	N	N	1	N	00	N
69	20240418	130952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8180	150	2	1.87	52746910	6495	21.43	8030	8210	8030	10430	5630	8030	8121.16	0.00	0	1559	8163	8096	8053	7986	7943	8130	8020	53	2400	500	5780	10	1	10690180	874	14.35	1.40	12	0.06	570.00	5860.00	13360	20231103	-38.77	8010	20240417	2.12	10410	-21.42	20240102	8010	2.12	20240417	13360	-38.77	20231103	8010	2.12	20240417	2.50	N	265560	500	53 억		0	N	N	1	N	00	N
70	20240418	120952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8190	160	2	1.99	49929170	6151	20.29	8030	8210	8030	10430	5630	8030	8117.24	0.00	0	1559	8163	8096	8053	7986	7943	8130	8020	53	2400	500	5780	10	1	10690180	876	14.37	1.40	12	0.06	570.00	5860.00	13360	20231103	-38.70	8010	20240417	2.25	10410	-21.33	20240102	8010	2.25	20240417	13360	-38.70	20231103	8010	2.25	20240417	2.50	N	265560	500	53 억		0	N	N	1	N	00	N
71	20240418	110957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8190	160	2	1.99	43119480	5319	17.55	8030	8200	8030	10430	5630	8030	8106.69	0.00	0	1400	8163	8096	8053	7986	7943	8130	8020	53	2400	500	5780	10	1	10690180	876	14.37	1.40	12	0.05	570.00	5860.00	13360	20231103	-38.70	8010	20240417	2.25	10410	-21.33	20240102	8010	2.25	20240417	13360	-38.70	20231103	8010	2.25	20240417	2.50	N	265560	500	53 억		0	N	N	1	N	00	N
72	20240418	100955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8190	160	2	1.99	36996830	4568	15.07	8030	8200	8030	10430	5630	8030	8099.13	0.00	0	1123	8163	8096	8053	7986	7943	8130	8020	53	2400	500	5780	10	1	10690180	876	14.37	1.40	12	0.04	570.00	5860.00	13360	20231103	-38.70	8010	20240417	2.25	10410	-21.33	20240102	8010	2.25	20240417	13360	-38.70	20231103	8010	2.25	20240417	2.50	N	265560	500	53 억		0	N	N	1	N	00	N
73	20240418	090952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8080	50	2	0.62	8643030	1072	3.54	8030	8080	8030	10430	5630	8030	8062.53	0.00	0	233	8163	8096	8053	7986	7943	8130	8020	53	2400	500	5780	10	1	10690180	864	14.18	1.38	12	0.01	570.00	5860.00	13360	20231103	-39.52	8010	20240417	0.87	10410	-22.38	20240102	8010	0.87	20240417	13360	-39.52	20231103	8010	0.87	20240417	2.50	N	265560	500	53 억		0	N	N	1	N	00	N
74	20240417	160944	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8030	-110	5	-1.35	240889140	29944	127.10	8020	8120	8010	10580	5700	8140	8044.76	0.00	0	-708	8420	8280	8150	8010	7880	8215	7945	53	2440	500	5860	10	1	10690180	858	14.09	1.37	12	0.28	570.00	5860.00	13360	20231103	-39.90	8010	20240417	0.25	10410	-22.86	20240102	8010	0.25	20240417	13360	-39.90	20231103	8010	0.25	20240417	2.50	N	265560	500	53 억		0	N	N	1	N	00	N
75	20240417	150959	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8020	-120	5	-1.47	224420400	27892	118.39	8020	8120	8010	10580	5700	8140	8046.05	0.00	0	256	8420	8280	8150	8010	7880	8215	7945	53	2440	500	5860	10	1	10690180	857	14.07	1.37	12	0.26	570.00	5860.00	13360	20231103	-39.97	8010	20240417	0.12	10410	-22.96	20240102	8010	0.12	20240417	13360	-39.97	20231103	8010	0.12	20240417	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
76	20240417	140955	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8060	-80	5	-0.98	215146020	26738	113.49	8020	8120	8010	10580	5700	8140	8046.45	0.00	0	175	8420	8280	8150	8010	7880	8215	7945	53	2440	500	5860	10	1	10690180	862	14.14	1.38	12	0.25	570.00	5860.00	13360	20231103	-39.67	8010	20240417	0.62	10410	-22.57	20240102	8010	0.62	20240417	13360	-39.67	20231103	8010	0.62	20240417	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
77	20240417	130957	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8070	-70	5	-0.86	204407570	25406	107.84	8020	8120	8010	10580	5700	8140	8045.64	0.00	0	-104	8420	8280	8150	8010	7880	8215	7945	53	2440	500	5860	10	1	10690180	863	14.16	1.38	12	0.24	570.00	5860.00	13360	20231103	-39.60	8010	20240417	0.75	10410	-22.48	20240102	8010	0.75	20240417	13360	-39.60	20231103	8010	0.75	20240417	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
78	20240417	120958	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8080	-60	5	-0.74	191787650	23844	101.21	8020	8120	8010	10580	5700	8140	8043.43	0.00	0	-489	8420	8280	8150	8010	7880	8215	7945	53	2440	500	5860	10	1	10690180	864	14.18	1.38	12	0.22	570.00	5860.00	13360	20231103	-39.52	8010	20240417	0.87	10410	-22.38	20240102	8010	0.87	20240417	13360	-39.52	20231103	8010	0.87	20240417	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
79	20240417	111000	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8050	-90	5	-1.11	147786280	18395	78.08	8020	8120	8010	10580	5700	8140	8034.05	0.00	0	-450	8420	8280	8150	8010	7880	8215	7945	53	2440	500	5860	10	1	10690180	861	14.12	1.37	12	0.17	570.00	5860.00	13360	20231103	-39.75	8010	20240417	0.50	10410	-22.67	20240102	8010	0.50	20240417	13360	-39.75	20231103	8010	0.50	20240417	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
80	20240417	100951	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8060	-80	5	-0.98	105932850	13180	55.94	8020	8120	8020	10580	5700	8140	8037.39	0.00	0	1833	8420	8280	8150	8010	7880	8215	7945	53	2440	500	5860	10	1	10690180	862	14.14	1.38	12	0.12	570.00	5860.00	13360	20231103	-39.67	8020	20240417	0.50	10410	-22.57	20240102	8020	0.50	20240417	13360	-39.67	20231103	8020	0.50	20240417	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
81	20240417	090948	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8050	-90	5	-1.11	96299100	11986	50.88	8020	8120	8020	10580	5700	8140	8034.30	0.00	0	1730	8420	8280	8150	8010	7880	8215	7945	53	2440	500	5860	10	1	10690180	861	14.12	1.37	12	0.11	570.00	5860.00	13360	20231103	-39.75	8020	20240417	0.37	10410	-22.67	20240102	8020	0.37	20240417	13360	-39.75	20231103	8020	0.37	20240417	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
82	20240416	160953	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8140	-200	5	-2.40	191647190	23543	134.67	8230	8290	8020	10840	5840	8340	8140.30	0.00	0	-430	8560	8450	8360	8250	8160	8405	8205	53	2500	500	6000	10	1	10690180	870	14.28	1.39	12	0.22	570.00	5860.00	13360	20231103	-39.07	8020	20240416	1.50	10410	-21.81	20240102	8020	1.50	20240416	13360	-39.07	20231103	8020	1.50	20240416	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
83	20240416	150952	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8120	-220	5	-2.64	187764440	23066	131.94	8230	8290	8020	10840	5840	8340	8140.31	0.00	0	-376	8560	8450	8360	8250	8160	8405	8205	53	2500	500	6000	10	1	10690180	868	14.25	1.39	12	0.22	570.00	5860.00	13360	20231103	-39.22	8020	20240416	1.25	10410	-22.00	20240102	8020	1.25	20240416	13360	-39.22	20231103	8020	1.25	20240416	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
84	20240416	140953	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8130	-210	5	-2.52	173906380	21358	122.17	8230	8290	8020	10840	5840	8340	8142.45	0.00	0	-239	8560	8450	8360	8250	8160	8405	8205	53	2500	500	6000	10	1	10690180	869	14.26	1.39	12	0.20	570.00	5860.00	13360	20231103	-39.15	8020	20240416	1.37	10410	-21.90	20240102	8020	1.37	20240416	13360	-39.15	20231103	8020	1.37	20240416	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
85	20240416	130950	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8120	-220	5	-2.64	159859620	19620	112.23	8230	8290	8020	10840	5840	8340	8147.79	0.00	0	-186	8560	8450	8360	8250	8160	8405	8205	53	2500	500	6000	10	1	10690180	868	14.25	1.39	12	0.18	570.00	5860.00	13360	20231103	-39.22	8020	20240416	1.25	10410	-22.00	20240102	8020	1.25	20240416	13360	-39.22	20231103	8020	1.25	20240416	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
86	20240416	120952	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8080	-260	5	-3.12	144007690	17660	101.02	8230	8290	8020	10840	5840	8340	8154.46	0.00	0	826	8560	8450	8360	8250	8160	8405	8205	53	2500	500	6000	10	1	10690180	864	14.18	1.38	12	0.17	570.00	5860.00	13360	20231103	-39.52	8020	20240416	0.75	10410	-22.38	20240102	8020	0.75	20240416	13360	-39.52	20231103	8020	0.75	20240416	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
87	20240416	110948	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8140	-200	5	-2.40	116095290	14205	81.26	8230	8290	8100	10840	5840	8340	8172.85	0.00	0	719	8560	8450	8360	8250	8160	8405	8205	53	2500	500	6000	10	1	10690180	870	14.28	1.39	12	0.13	570.00	5860.00	13360	20231103	-39.07	8100	20240416	0.49	10410	-21.81	20240102	8100	0.49	20240416	13360	-39.07	20231103	8100	0.49	20240416	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
88	20240416	100941	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8240	-100	5	-1.20	20988190	2544	14.55	8230	8290	8230	10840	5840	8340	8250.07	0.00	0	271	8560	8450	8360	8250	8160	8405	8205	53	2500	500	6000	10	1	10690180	881	14.46	1.41	12	0.02	570.00	5860.00	13360	20231103	-38.32	8230	20240416	0.12	10410	-20.85	20240102	8230	0.12	20240416	13360	-38.32	20231103	8230	0.12	20240416	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
89	20240416	090941	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8260	-80	5	-0.96	4919280	597	3.41	8230	8290	8230	10840	5840	8340	8240.00	0.00	0	225	8560	8450	8360	8250	8160	8405	8205	53	2500	500	6000	10	1	10690180	883	14.49	1.41	12	0.01	570.00	5860.00	13360	20231103	-38.17	8230	20240416	0.36	10410	-20.65	20240102	8230	0.36	20240416	13360	-38.17	20231103	8230	0.36	20240416	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
90	20240415	160939	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8340	-130	5	-1.53	145267900	17476	148.00	8380	8470	8270	11010	5930	8470	8312.42	0.00	0	-1242	8596	8532	8486	8422	8376	8510	8400	53	2540	500	6090	10	1	10690180	892	14.63	1.42	12	0.16	570.00	5860.00	13360	20231103	-37.57	8270	20240415	0.85	10410	-19.88	20240102	8270	0.85	20240415	13360	-37.57	20231103	8270	0.85	20240415	2.53	N	265560	500	53 억		0	N	N	2	N	00	N
91	20240415	150944	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8320	-150	5	-1.77	135987430	16361	138.56	8380	8470	8270	11010	5930	8470	8311.68	0.00	0	-1105	8596	8532	8486	8422	8376	8510	8400	53	2540	500	6090	10	1	10690180	889	14.60	1.42	12	0.15	570.00	5860.00	13360	20231103	-37.72	8270	20240415	0.60	10410	-20.08	20240102	8270	0.60	20240415	13360	-37.72	20231103	8270	0.60	20240415	2.53	N	265560	500	53 억		0	N	N	2	N	00	N
92	20240415	140937	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8340	-130	5	-1.53	117256700	14103	119.44	8380	8470	8270	11010	5930	8470	8314.31	0.00	0	-1263	8596	8532	8486	8422	8376	8510	8400	53	2540	500	6090	10	1	10690180	892	14.63	1.42	12	0.13	570.00	5860.00	13360	20231103	-37.57	8270	20240415	0.85	10410	-19.88	20240102	8270	0.85	20240415	13360	-37.57	20231103	8270	0.85	20240415	2.53	N	265560	500	53 억		0	N	N	2	N	00	N
93	20240415	130927	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8340	-130	5	-1.53	110196970	13256	112.26	8380	8470	8270	11010	5930	8470	8312.99	0.00	0	-1422	8596	8532	8486	8422	8376	8510	8400	53	2540	500	6090	10	1	10690180	892	14.63	1.42	12	0.12	570.00	5860.00	13360	20231103	-37.57	8270	20240415	0.85	10410	-19.88	20240102	8270	0.85	20240415	13360	-37.57	20231103	8270	0.85	20240415	2.53	N	265560	500	53 억		0	N	N	2	N	00	N
94	20240415	120942	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8330	-140	5	-1.65	103060370	12396	104.98	8380	8470	8270	11010	5930	8470	8314.00	0.00	0	-1533	8596	8532	8486	8422	8376	8510	8400	53	2540	500	6090	10	1	10690180	890	14.61	1.42	12	0.12	570.00	5860.00	13360	20231103	-37.65	8270	20240415	0.73	10410	-19.98	20240102	8270	0.73	20240415	13360	-37.65	20231103	8270	0.73	20240415	2.53	N	265560	500	53 억		0	N	N	2	N	00	N
95	20240415	110941	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8290	-180	5	-2.13	100221680	12054	102.08	8380	8470	8270	11010	5930	8470	8314.39	0.00	0	-1607	8596	8532	8486	8422	8376	8510	8400	53	2540	500	6090	10	1	10690180	886	14.54	1.41	12	0.11	570.00	5860.00	13360	20231103	-37.95	8270	20240415	0.24	10410	-20.37	20240102	8270	0.24	20240415	13360	-37.95	20231103	8270	0.24	20240415	2.53	N	265560	500	53 억		0	N	N	2	N	00	N
96	20240415	100936	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8330	-140	5	-1.65	40426730	4850	41.07	8380	8470	8300	11010	5930	8470	8335.41	0.00	0	-1343	8596	8532	8486	8422	8376	8510	8400	53	2540	500	6090	10	1	10690180	890	14.61	1.42	12	0.05	570.00	5860.00	13360	20231103	-37.65	8300	20240415	0.36	10410	-19.98	20240102	8300	0.36	20240415	13360	-37.65	20231103	8300	0.36	20240415	2.53	N	265560	500	53 억		0	N	N	2	N	00	N
97	20240415	090944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8380	-90	5	-1.06	6730910	803	6.80	8380	8470	8380	11010	5930	8470	8382.20	0.00	0	-65	8596	8532	8486	8422	8376	8510	8400	53	2540	500	6090	10	1	10690180	896	14.70	1.43	12	0.01	570.00	5860.00	13360	20231103	-37.28	8360	20240411	0.24	10410	-19.50	20240102	8360	0.24	20240411	13360	-37.28	20231103	8360	0.24	20240411	2.53	N	265560	500	53 억		0	N	N	2	N	00	N
98	20240412	160934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8470	-30	5	-0.35	100219250	11803	92.46	8500	8550	8440	11050	5950	8500	8491.00	0.00	0	1564	8606	8552	8456	8402	8306	8505	8355	53	2550	500	6120	10	1	10690180	905	14.86	1.45	12	0.11	570.00	5860.00	13360	20231103	-36.60	8360	20240411	1.32	10410	-18.64	20240102	8360	1.32	20240411	13360	-36.60	20231103	8360	1.32	20240411	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
99	20240412	150938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8530	30	2	0.35	84425230	9942	77.88	8500	8550	8440	11050	5950	8500	8491.78	0.00	0	1483	8606	8552	8456	8402	8306	8505	8355	53	2550	500	6120	10	1	10690180	912	14.96	1.46	12	0.09	570.00	5860.00	13360	20231103	-36.15	8360	20240411	2.03	10410	-18.06	20240102	8360	2.03	20240411	13360	-36.15	20231103	8360	2.03	20240411	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
100	20240412	140934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8540	40	2	0.47	81551030	9605	75.24	8500	8550	8440	11050	5950	8500	8490.48	0.00	0	1326	8606	8552	8456	8402	8306	8505	8355	53	2550	500	6120	10	1	10690180	913	14.98	1.46	12	0.09	570.00	5860.00	13360	20231103	-36.08	8360	20240411	2.15	10410	-17.96	20240102	8360	2.15	20240411	13360	-36.08	20231103	8360	2.15	20240411	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
101	20240412	130924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8530	30	2	0.35	77948860	9183	71.94	8500	8550	8440	11050	5950	8500	8488.39	0.00	0	1168	8606	8552	8456	8402	8306	8505	8355	53	2550	500	6120	10	1	10690180	912	14.96	1.46	12	0.09	570.00	5860.00	13360	20231103	-36.15	8360	20240411	2.03	10410	-18.06	20240102	8360	2.03	20240411	13360	-36.15	20231103	8360	2.03	20240411	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
102	20240412	120930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8520	20	2	0.24	67876940	8003	62.69	8500	8550	8440	11050	5950	8500	8481.44	0.00	0	1149	8606	8552	8456	8402	8306	8505	8355	53	2550	500	6120	10	1	10690180	911	14.95	1.45	12	0.07	570.00	5860.00	13360	20231103	-36.23	8360	20240411	1.91	10410	-18.16	20240102	8360	1.91	20240411	13360	-36.23	20231103	8360	1.91	20240411	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
103	20240412	110929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8480	-20	5	-0.24	55355180	6527	51.13	8500	8550	8450	11050	5950	8500	8480.95	0.00	0	866	8606	8552	8456	8402	8306	8505	8355	53	2550	500	6120	10	1	10690180	907	14.88	1.45	12	0.06	570.00	5860.00	13360	20231103	-36.53	8360	20240411	1.44	10410	-18.54	20240102	8360	1.44	20240411	13360	-36.53	20231103	8360	1.44	20240411	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
104	20240412	100930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8540	40	2	0.47	20820670	2451	19.20	8500	8550	8470	11050	5950	8500	8494.77	0.00	0	-155	8606	8552	8456	8402	8306	8505	8355	53	2550	500	6120	10	1	10690180	913	14.98	1.46	12	0.02	570.00	5860.00	13360	20231103	-36.08	8360	20240411	2.15	10410	-17.96	20240102	8360	2.15	20240411	13360	-36.08	20231103	8360	2.15	20240411	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
105	20240412	090931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8490	-10	5	-0.12	1818990	214	1.68	8500	8500	8490	11050	5950	8500	8499.95	0.00	0	-25	8606	8552	8456	8402	8306	8505	8355	53	2550	500	6120	10	1	10690180	908	14.89	1.45	12	0.00	570.00	5860.00	13360	20231103	-36.45	8360	20240411	1.56	10410	-18.44	20240102	8360	1.56	20240411	13360	-36.45	20231103	8360	1.56	20240411	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
106	20240411	160926	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8500	-10	5	-0.12	105393620	12514	47.80	8510	8510	8360	11060	5960	8510	8421.98	0.00	0	416	8676	8592	8546	8462	8416	8570	8440	53	2550	500	6120	10	1	10690180	909	14.91	1.45	12	0.12	570.00	5860.00	13360	20231103	-36.38	8360	20240411	1.67	10410	-18.35	20240102	8360	1.67	20240411	13360	-36.38	20231103	8360	1.67	20240411	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
107	20240411	150931	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8480	-30	5	-0.35	101458210	12051	46.03	8510	8510	8360	11060	5960	8510	8419.06	0.00	0	339	8676	8592	8546	8462	8416	8570	8440	53	2550	500	6120	10	1	10690180	907	14.88	1.45	12	0.11	570.00	5860.00	13360	20231103	-36.53	8360	20240411	1.44	10410	-18.54	20240102	8360	1.44	20240411	13360	-36.53	20231103	8360	1.44	20240411	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
108	20240411	140929	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8430	-80	5	-0.94	96483870	11461	43.78	8510	8510	8360	11060	5960	8510	8418.44	0.00	0	257	8676	8592	8546	8462	8416	8570	8440	53	2550	500	6120	10	1	10690180	901	14.79	1.44	12	0.11	570.00	5860.00	13360	20231103	-36.90	8360	20240411	0.84	10410	-19.02	20240102	8360	0.84	20240411	13360	-36.90	20231103	8360	0.84	20240411	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
109	20240411	130917	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8480	-30	5	-0.35	80687940	9592	36.64	8510	8510	8360	11060	5960	8510	8411.99	0.00	0	55	8676	8592	8546	8462	8416	8570	8440	53	2550	500	6120	10	1	10690180	907	14.88	1.45	12	0.09	570.00	5860.00	13360	20231103	-36.53	8360	20240411	1.44	10410	-18.54	20240102	8360	1.44	20240411	13360	-36.53	20231103	8360	1.44	20240411	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
110	20240411	120930	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8400	-110	5	-1.29	66433330	7903	30.19	8510	8510	8360	11060	5960	8510	8406.08	0.00	0	-260	8676	8592	8546	8462	8416	8570	8440	53	2550	500	6120	10	1	10690180	898	14.74	1.43	12	0.07	570.00	5860.00	13360	20231103	-37.13	8360	20240411	0.48	10410	-19.31	20240102	8360	0.48	20240411	13360	-37.13	20231103	8360	0.48	20240411	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
111	20240411	110921	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8400	-110	5	-1.29	54817870	6517	24.89	8510	8510	8360	11060	5960	8510	8411.50	0.00	0	-272	8676	8592	8546	8462	8416	8570	8440	53	2550	500	6120	10	1	10690180	898	14.74	1.43	12	0.06	570.00	5860.00	13360	20231103	-37.13	8360	20240411	0.48	10410	-19.31	20240102	8360	0.48	20240411	13360	-37.13	20231103	8360	0.48	20240411	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
112	20240411	100928	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8400	-110	5	-1.29	51433520	6114	23.35	8510	8510	8360	11060	5960	8510	8412.40	0.00	0	-322	8676	8592	8546	8462	8416	8570	8440	53	2550	500	6120	10	1	10690180	898	14.74	1.43	12	0.06	570.00	5860.00	13360	20231103	-37.13	8360	20240411	0.48	10410	-19.31	20240102	8360	0.48	20240411	13360	-37.13	20231103	8360	0.48	20240411	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
113	20240411	090927	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8450	-60	5	-0.71	39733910	4718	18.02	8510	8510	8360	11060	5960	8510	8421.75	0.00	0	-418	8676	8592	8546	8462	8416	8570	8440	53	2550	500	6120	10	1	10690180	903	14.82	1.44	12	0.04	570.00	5860.00	13360	20231103	-36.75	8360	20240411	1.08	10410	-18.83	20240102	8360	1.08	20240411	13360	-36.75	20231103	8360	1.08	20240411	2.50	N	265560	500	53 억		0	N	N	0	N	00	N
114	20240409	160911	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8510	-130	5	-1.50	223111940	26135	143.54	8600	8630	8500	11230	6050	8640	8536.97	0.00	0	-835	8853	8746	8693	8586	8533	8720	8560	53	2590	500	6220	10	1	10690180	910	14.93	1.45	12	0.24	570.00	5860.00	13360	20231103	-36.30	8500	20240409	0.12	10410	-18.25	20240102	8500	0.12	20240409	13360	-36.30	20231103	8500	0.12	20240409	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
115	20240409	150916	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8510	-130	5	-1.50	218731490	25620	140.71	8600	8630	8500	11230	6050	8640	8537.53	0.00	0	-837	8853	8746	8693	8586	8533	8720	8560	53	2590	500	6220	10	1	10690180	910	14.93	1.45	12	0.24	570.00	5860.00	13360	20231103	-36.30	8500	20240409	0.12	10410	-18.25	20240102	8500	0.12	20240409	13360	-36.30	20231103	8500	0.12	20240409	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
116	20240409	140920	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8500	-140	5	-1.62	175697050	20560	112.92	8600	8630	8500	11230	6050	8640	8545.58	0.00	0	-951	8853	8746	8693	8586	8533	8720	8560	53	2590	500	6220	10	1	10690180	909	14.91	1.45	12	0.19	570.00	5860.00	13360	20231103	-36.38	8500	20240409	0.00	10410	-18.35	20240102	8500	0.00	20240409	13360	-36.38	20231103	8500	0.00	20240409	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
117	20240409	130914	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8530	-110	5	-1.27	167391970	19585	107.56	8600	8630	8500	11230	6050	8640	8546.95	0.00	0	-951	8853	8746	8693	8586	8533	8720	8560	53	2590	500	6220	10	1	10690180	912	14.96	1.46	12	0.18	570.00	5860.00	13360	20231103	-36.15	8500	20240409	0.35	10410	-18.06	20240102	8500	0.35	20240409	13360	-36.15	20231103	8500	0.35	20240409	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
118	20240409	120918	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8510	-130	5	-1.50	159369910	18642	102.38	8600	8630	8500	11230	6050	8640	8548.97	0.00	0	-952	8853	8746	8693	8586	8533	8720	8560	53	2590	500	6220	10	1	10690180	910	14.93	1.45	12	0.17	570.00	5860.00	13360	20231103	-36.30	8500	20240409	0.12	10410	-18.25	20240102	8500	0.12	20240409	13360	-36.30	20231103	8500	0.12	20240409	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
119	20240409	110915	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8540	-100	5	-1.16	140337480	16404	90.09	8600	8630	8500	11230	6050	8640	8555.08	0.00	0	-903	8853	8746	8693	8586	8533	8720	8560	53	2590	500	6220	10	1	10690180	913	14.98	1.46	12	0.15	570.00	5860.00	13360	20231103	-36.08	8500	20240409	0.47	10410	-17.96	20240102	8500	0.47	20240409	13360	-36.08	20231103	8500	0.47	20240409	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
120	20240409	100909	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8580	-60	5	-0.69	46411730	5402	29.67	8600	8630	8580	11230	6050	8640	8591.58	0.00	0	359	8853	8746	8693	8586	8533	8720	8560	53	2590	500	6220	10	1	10690180	917	15.05	1.46	12	0.05	570.00	5860.00	13360	20231103	-35.78	8580	20240409	0.00	10410	-17.58	20240102	8580	0.00	20240409	13360	-35.78	20231103	8580	0.00	20240409	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
121	20240409	090927	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8620	-20	5	-0.23	14303460	1663	9.13	8600	8620	8600	11230	6050	8640	8601.00	0.00	0	24	8853	8746	8693	8586	8533	8720	8560	53	2590	500	6220	10	1	10690180	921	15.12	1.47	12	0.02	570.00	5860.00	13360	20231103	-35.48	8600	20240409	0.23	10410	-17.20	20240102	8600	0.23	20240409	13360	-35.48	20231103	8600	0.23	20240409	2.47	N	265560	500	53 억		0	N	N	0	N	00	N
122	20240408	160909	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8640	-160	5	-1.82	151804110	17489	95.40	8700	8800	8640	11440	6160	8800	8680.03	0.00	0	-2650	8886	8842	8766	8722	8646	8805	8685	53	2640	500	6330	10	1	10690180	924	15.16	1.47	12	0.16	570.00	5860.00	13360	20231103	-35.33	8640	20240408	0.00	10410	-17.00	20240102	8640	0.00	20240408	13360	-35.33	20231103	8640	0.00	20240408	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
123	20240408	150916	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8660	-140	5	-1.59	131063270	15091	82.32	8700	8800	8650	11440	6160	8800	8684.86	0.00	0	-1742	8886	8842	8766	8722	8646	8805	8685	53	2640	500	6330	10	1	10690180	926	15.19	1.48	12	0.14	570.00	5860.00	13360	20231103	-35.18	8650	20240408	0.12	10410	-16.81	20240102	8650	0.12	20240408	13360	-35.18	20231103	8650	0.12	20240408	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
124	20240408	140916	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8670	-130	5	-1.48	114325320	13158	71.77	8700	8800	8660	11440	6160	8800	8688.65	0.00	0	-1255	8886	8842	8766	8722	8646	8805	8685	53	2640	500	6330	10	1	10690180	927	15.21	1.48	12	0.12	570.00	5860.00	13360	20231103	-35.10	8660	20240408	0.12	10410	-16.71	20240102	8660	0.12	20240408	13360	-35.10	20231103	8660	0.12	20240408	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
125	20240408	130910	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8680	-120	5	-1.36	92566140	10647	58.08	8700	8800	8670	11440	6160	8800	8694.11	0.00	0	-1029	8886	8842	8766	8722	8646	8805	8685	53	2640	500	6330	10	1	10690180	928	15.23	1.48	12	0.10	570.00	5860.00	13360	20231103	-35.03	8670	20240408	0.12	10410	-16.62	20240102	8670	0.12	20240408	13360	-35.03	20231103	8670	0.12	20240408	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
126	20240408	120916	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8670	-130	5	-1.48	90736650	10436	56.92	8700	8800	8670	11440	6160	8800	8694.58	0.00	0	-907	8886	8842	8766	8722	8646	8805	8685	53	2640	500	6330	10	1	10690180	927	15.21	1.48	12	0.10	570.00	5860.00	13360	20231103	-35.10	8670	20240408	0.00	10410	-16.71	20240102	8670	0.00	20240408	13360	-35.10	20231103	8670	0.00	20240408	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
127	20240408	110918	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8700	-100	5	-1.14	85211530	9799	53.45	8700	8800	8670	11440	6160	8800	8695.94	0.00	0	-788	8886	8842	8766	8722	8646	8805	8685	53	2640	500	6330	10	1	10690180	930	15.26	1.48	12	0.09	570.00	5860.00	13360	20231103	-34.88	8670	20240408	0.35	10410	-16.43	20240102	8670	0.35	20240408	13360	-34.88	20231103	8670	0.35	20240408	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
128	20240408	100907	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	8670	-130	5	-1.48	71034400	8164	44.53	8700	8800	8670	11440	6160	8800	8700.93	0.00	0	-805	8886	8842	8766	8722	8646	8805	8685	53	2640	500	6330	10	1	10690180	927	15.21	1.48	12	0.08	570.00	5860.00	13360	20231103	-35.10	8670	20240408	0.00	10410	-16.71	20240102	8670	0.00	20240408	13360	-35.10	20231103	8670	0.00	20240408	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
129	20240408	090917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	-70	5	-0.80	25493110	2922	15.94	8700	8800	8700	11440	6160	8800	8724.54	0.00	0	0	8886	8842	8766	8722	8646	8805	8685	53	2640	500	6330	10	1	10690180	933	15.32	1.49	12	0.03	570.00	5860.00	13360	20231103	-34.66	8690	20240405	0.46	10410	-16.14	20240102	8690	0.46	20240405	13360	-34.66	20231103	8690	0.46	20240405	2.49	N	265560	500	53 억		0	N	N	0	N	00	N
130	20240405	160914	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8800	-10	5	-0.11	159822580	18297	82.26	8810	8810	8690	11450	6170	8810	8734.89	0.00	0	-1504	8936	8872	8826	8762	8716	8850	8740	53	2640	500	6340	10	1	10690180	941	15.44	1.50	12	0.17	570.00	5860.00	13360	20231103	-34.13	8690	20240405	1.27	10410	-15.47	20240102	8690	1.27	20240405	13360	-34.13	20231103	8690	1.27	20240405	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
131	20240405	150908	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8780	-30	5	-0.34	155494920	17805	80.05	8810	8810	8690	11450	6170	8810	8733.22	0.00	0	-1601	8936	8872	8826	8762	8716	8850	8740	53	2640	500	6340	10	1	10690180	939	15.40	1.50	12	0.17	570.00	5860.00	13360	20231103	-34.28	8690	20240405	1.04	10410	-15.66	20240102	8690	1.04	20240405	13360	-34.28	20231103	8690	1.04	20240405	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
132	20240405	140908	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8730	-80	5	-0.91	150412040	17224	77.44	8810	8810	8690	11450	6170	8810	8732.70	0.00	0	-1666	8936	8872	8826	8762	8716	8850	8740	53	2640	500	6340	10	1	10690180	933	15.32	1.49	12	0.16	570.00	5860.00	13360	20231103	-34.66	8690	20240405	0.46	10410	-16.14	20240102	8690	0.46	20240405	13360	-34.66	20231103	8690	0.46	20240405	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
133	20240405	130905	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8690	-120	5	-1.36	147339220	16871	75.85	8810	8810	8690	11450	6170	8810	8733.28	0.00	0	-1699	8936	8872	8826	8762	8716	8850	8740	53	2640	500	6340	10	1	10690180	929	15.25	1.48	12	0.16	570.00	5860.00	13360	20231103	-34.96	8690	20240405	0.00	10410	-16.52	20240102	8690	0.00	20240405	13360	-34.96	20231103	8690	0.00	20240405	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
134	20240405	120908	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8700	-110	5	-1.25	113146040	12940	58.18	8810	8810	8690	11450	6170	8810	8743.90	0.00	0	-1685	8936	8872	8826	8762	8716	8850	8740	53	2640	500	6340	10	1	10690180	930	15.26	1.48	12	0.12	570.00	5860.00	13360	20231103	-34.88	8690	20240405	0.12	10410	-16.43	20240102	8690	0.12	20240405	13360	-34.88	20231103	8690	0.12	20240405	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
135	20240405	110914	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8740	-70	5	-0.79	60145670	6860	30.84	8810	8810	8730	11450	6170	8810	8767.59	0.00	0	-540	8936	8872	8826	8762	8716	8850	8740	53	2640	500	6340	10	1	10690180	934	15.33	1.49	12	0.06	570.00	5860.00	13360	20231103	-34.58	8730	20240405	0.11	10410	-16.04	20240102	8730	0.11	20240405	13360	-34.58	20231103	8730	0.11	20240405	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
136	20240405	100755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8780	-30	5	-0.34	38538770	4389	19.73	8810	8810	8750	11450	6170	8810	8780.76	0.00	0	-565	8936	8872	8826	8762	8716	8850	8740	53	2640	500	6340	10	1	10690180	939	15.40	1.50	12	0.04	570.00	5860.00	13360	20231103	-34.28	8750	20240405	0.34	10410	-15.66	20240102	8750	0.34	20240405	13360	-34.28	20231103	8750	0.34	20240405	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
137	20240405	090857	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8810	0	3	0.00	22920150	2609	11.73	8810	8810	8750	11450	6170	8810	8785.03	0.00	0	-616	8936	8872	8826	8762	8716	8850	8740	53	2640	500	6340	10	1	10690180	942	15.46	1.50	12	0.02	570.00	5860.00	13360	20231103	-34.06	8750	20240405	0.69	10410	-15.37	20240102	8750	0.69	20240405	13360	-34.06	20231103	8750	0.69	20240405	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
138	20240404	160855	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8810	-50	5	-0.56	195215140	22148	145.70	8860	8890	8780	11510	6210	8860	8814.12	0.00	0	-3621	9053	8956	8903	8806	8753	8930	8780	53	2650	500	6370	10	1	10690180	942	15.46	1.50	12	0.21	570.00	5860.00	13360	20231103	-34.06	8780	20240404	0.34	10410	-15.37	20240102	8780	0.34	20240404	13360	-34.06	20231103	8780	0.34	20240404	2.48	N	265560	500	53 억		0	N	N	0	N	00	N
139	20240404	150853	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8800	-60	5	-0.68	186805440	21193	139.42	8860	8890	8780	11510	6210	8860	8814.49	0.00	0	-3590	9053	8956	8903	8806	8753	8930	8780	53	2650	500	6370	10	1	10690180	941	15.44	1.50	12	0.20	570.00	5860.00	13360	20231103	-34.13	8780	20240404	0.23	10410	-15.47	20240102	8780	0.23	20240404	13360	-34.13	20231103	8780	0.23	20240404	2.48	N	265560	500	53 억		0	N	N	0	N	00	N
140	20240404	140858	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8800	-60	5	-0.68	154186140	17480	114.99	8860	8890	8790	11510	6210	8860	8820.72	0.00	0	-3511	9053	8956	8903	8806	8753	8930	8780	53	2650	500	6370	10	1	10690180	941	15.44	1.50	12	0.16	570.00	5860.00	13360	20231103	-34.13	8790	20240404	0.11	10410	-15.47	20240102	8790	0.11	20240404	13360	-34.13	20231103	8790	0.11	20240404	2.48	N	265560	500	53 억		0	N	N	0	N	00	N
141	20240404	130847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8800	-60	5	-0.68	137214860	15550	102.30	8860	8890	8790	11510	6210	8860	8824.11	0.00	0	-3512	9053	8956	8903	8806	8753	8930	8780	53	2650	500	6370	10	1	10690180	941	15.44	1.50	12	0.15	570.00	5860.00	13360	20231103	-34.13	8790	20240404	0.11	10410	-15.47	20240102	8790	0.11	20240404	13360	-34.13	20231103	8790	0.11	20240404	2.48	N	265560	500	53 억		0	N	N	0	N	00	N
142	20240404	120853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8820	-40	5	-0.45	81070270	9171	60.33	8860	8890	8810	11510	6210	8860	8839.85	0.00	0	-1245	9053	8956	8903	8806	8753	8930	8780	53	2650	500	6370	10	1	10690180	943	15.47	1.51	12	0.09	570.00	5860.00	13360	20231103	-33.98	8800	20240201	0.23	10410	-15.27	20240102	8800	0.23	20240201	13360	-33.98	20231103	8800	0.23	20240201	2.48	N	265560	500	53 억		0	N	N	0	N	00	N
143	20240404	110855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8840	-20	5	-0.23	64626990	7309	48.08	8860	8890	8810	11510	6210	8860	8842.11	0.00	0	-78	9053	8956	8903	8806	8753	8930	8780	53	2650	500	6370	10	1	10690180	945	15.51	1.51	12	0.07	570.00	5860.00	13360	20231103	-33.83	8800	20240201	0.45	10410	-15.08	20240102	8800	0.45	20240201	13360	-33.83	20231103	8800	0.45	20240201	2.48	N	265560	500	53 억		0	N	N	0	N	00	N
144	20240404	100854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8850	-10	5	-0.11	50502840	5708	37.55	8860	8890	8820	11510	6210	8860	8847.73	0.00	0	-80	9053	8956	8903	8806	8753	8930	8780	53	2650	500	6370	10	1	10690180	946	15.53	1.51	12	0.05	570.00	5860.00	13360	20231103	-33.76	8800	20240201	0.57	10410	-14.99	20240102	8800	0.57	20240201	13360	-33.76	20231103	8800	0.57	20240201	2.48	N	265560	500	53 억		0	N	N	0	N	00	N
145	20240404	090855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	20	2	0.23	14948550	1688	11.10	8860	8890	8850	11510	6210	8860	8855.78	0.00	0	437	9053	8956	8903	8806	8753	8930	8780	53	2650	500	6370	10	1	10690180	949	15.58	1.52	12	0.02	570.00	5860.00	13360	20231103	-33.53	8800	20240201	0.91	10410	-14.70	20240102	8800	0.91	20240201	13360	-33.53	20231103	8800	0.91	20240201	2.48	N	265560	500	53 억		0	N	N	0	N	00	N
146	20240403	160853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	-140	5	-1.56	134777140	15159	86.76	9000	9000	8850	11700	6300	9000	8890.97	0.00	0	-3889	9100	9050	8970	8920	8840	9010	8880	53	2700	500	6480	10	1	10690180	947	15.54	1.51	12	0.14	570.00	5860.00	13360	20231103	-33.68	8800	20240201	0.68	10410	-14.89	20240102	8800	0.68	20240201	13360	-33.68	20231103	8800	0.68	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
147	20240403	150852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	-120	5	-1.33	123025170	13834	79.18	9000	9000	8850	11700	6300	9000	8892.96	0.00	0	-3218	9100	9050	8970	8920	8840	9010	8880	53	2700	500	6480	10	1	10690180	949	15.58	1.52	12	0.13	570.00	5860.00	13360	20231103	-33.53	8800	20240201	0.91	10410	-14.70	20240102	8800	0.91	20240201	13360	-33.53	20231103	8800	0.91	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
148	20240403	140843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	-130	5	-1.44	107540050	12092	69.21	9000	9000	8850	11700	6300	9000	8893.49	0.00	0	-2562	9100	9050	8970	8920	8840	9010	8880	53	2700	500	6480	10	1	10690180	948	15.56	1.51	12	0.11	570.00	5860.00	13360	20231103	-33.61	8800	20240201	0.80	10410	-14.79	20240102	8800	0.80	20240201	13360	-33.61	20231103	8800	0.80	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
149	20240403	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8850	-150	5	-1.67	95895950	10780	61.70	9000	9000	8850	11700	6300	9000	8895.73	0.00	0	-2310	9100	9050	8970	8920	8840	9010	8880	53	2700	500	6480	10	1	10690180	946	15.53	1.51	12	0.10	570.00	5860.00	13360	20231103	-33.76	8800	20240201	0.57	10410	-14.99	20240102	8800	0.57	20240201	13360	-33.76	20231103	8800	0.57	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
150	20240403	120844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	-90	5	-1.00	58282480	6543	37.45	9000	9000	8870	11700	6300	9000	8907.61	0.00	0	-1497	9100	9050	8970	8920	8840	9010	8880	53	2700	500	6480	10	1	10690180	952	15.63	1.52	12	0.06	570.00	5860.00	13360	20231103	-33.31	8800	20240201	1.25	10410	-14.41	20240102	8800	1.25	20240201	13360	-33.31	20231103	8800	1.25	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
151	20240403	110848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	-110	5	-1.22	50924660	5716	32.72	9000	9000	8870	11700	6300	9000	8909.14	0.00	0	-1356	9100	9050	8970	8920	8840	9010	8880	53	2700	500	6480	10	1	10690180	950	15.60	1.52	12	0.05	570.00	5860.00	13360	20231103	-33.46	8800	20240201	1.02	10410	-14.60	20240102	8800	1.02	20240201	13360	-33.46	20231103	8800	1.02	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
152	20240403	100847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-50	5	-0.56	41955190	4707	26.94	9000	9000	8880	11700	6300	9000	8913.36	0.00	0	-1375	9100	9050	8970	8920	8840	9010	8880	53	2700	500	6480	10	1	10690180	957	15.70	1.53	12	0.04	570.00	5860.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
153	20240403	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-30	5	-0.33	1231800	137	0.78	9000	9000	8970	11700	6300	9000	8991.24	0.00	0	-42	9100	9050	8970	8920	8840	9010	8880	53	2700	500	6480	10	1	10690180	959	15.74	1.53	12	0.00	570.00	5860.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
154	20240402	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-10	5	-0.11	156163510	17464	96.51	9010	9020	8890	11710	6310	9010	8942.02	0.00	0	-2293	9096	9052	8966	8922	8836	9075	8945	53	2700	500	6480	10	1	10690180	962	15.79	1.54	12	0.16	570.00	5860.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
155	20240402	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	-100	5	-1.11	138360250	15482	85.56	9010	9020	8890	11710	6310	9010	8936.85	0.00	0	-2258	9096	9052	8966	8922	8836	9075	8945	53	2700	500	6480	10	1	10690180	952	15.63	1.52	12	0.14	570.00	5860.00	13360	20231103	-33.31	8800	20240201	1.25	10410	-14.41	20240102	8800	1.25	20240201	13360	-33.31	20231103	8800	1.25	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
156	20240402	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-60	5	-0.67	128885470	14420	79.69	9010	9020	8890	11710	6310	9010	8937.97	0.00	0	-2493	9096	9052	8966	8922	8836	9075	8945	53	2700	500	6480	10	1	10690180	957	15.70	1.53	12	0.13	570.00	5860.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
157	20240402	130833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	-80	5	-0.89	118127630	13218	73.05	9010	9020	8890	11710	6310	9010	8936.88	0.00	0	-1670	9096	9052	8966	8922	8836	9075	8945	53	2700	500	6480	10	1	10690180	955	15.67	1.52	12	0.12	570.00	5860.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
158	20240402	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-70	5	-0.78	102991040	11520	63.66	9010	9020	8890	11710	6310	9010	8940.19	0.00	0	-1726	9096	9052	8966	8922	8836	9075	8945	53	2700	500	6480	10	1	10690180	956	15.68	1.53	12	0.11	570.00	5860.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
159	20240402	110834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	-110	5	-1.22	99870820	11170	61.73	9010	9020	8890	11710	6310	9010	8940.99	0.00	0	-1754	9096	9052	8966	8922	8836	9075	8945	53	2700	500	6480	10	1	10690180	951	15.61	1.52	12	0.10	570.00	5860.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
160	20240402	100836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-60	5	-0.67	51044950	5693	31.46	9010	9020	8900	11710	6310	9010	8966.27	0.00	0	-1693	9096	9052	8966	8922	8836	9075	8945	53	2700	500	6480	10	1	10690180	957	15.70	1.53	12	0.05	570.00	5860.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
161	20240402	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-30	5	-0.33	5379040	598	3.30	9010	9020	8980	11710	6310	9010	8995.05	0.00	0	-182	9096	9052	8966	8922	8836	9075	8945	53	2700	500	6480	10	1	10690180	960	15.75	1.53	12	0.01	570.00	5860.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
162	20240401	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	110	2	1.24	158298620	17670	146.14	8910	9010	8880	11570	6230	8900	8958.61	0.00	0	7411	9013	8956	8913	8856	8813	8950	8850	53	2670	500	6400	10	1	10690180	963	15.81	1.54	12	0.17	570.00	5860.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
163	20240401	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	110	2	1.24	139883730	15626	129.24	8910	9010	8880	11570	6230	8900	8951.99	0.00	0	7271	9013	8956	8913	8856	8813	8950	8850	53	2670	500	6400	10	1	10690180	963	15.81	1.54	12	0.15	570.00	5860.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
164	20240401	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	80	2	0.90	98383320	11013	91.08	8910	8990	8880	11570	6230	8900	8933.38	0.00	0	4539	9013	8956	8913	8856	8813	8950	8850	53	2670	500	6400	10	1	10690180	960	15.75	1.53	12	0.10	570.00	5860.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
165	20240401	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	70	2	0.79	82725480	9268	76.65	8910	8970	8880	11570	6230	8900	8925.93	0.00	0	3471	9013	8956	8913	8856	8813	8950	8850	53	2670	500	6400	10	1	10690180	959	15.74	1.53	12	0.09	570.00	5860.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
166	20240401	120834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	40	2	0.45	65370550	7329	60.62	8910	8950	8880	11570	6230	8900	8919.44	0.00	0	2695	9013	8956	8913	8856	8813	8950	8850	53	2670	500	6400	10	1	10690180	956	15.68	1.53	12	0.07	570.00	5860.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
167	20240401	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	30	2	0.34	42986620	4824	39.90	8910	8940	8880	11570	6230	8900	8910.99	0.00	0	1118	9013	8956	8913	8856	8813	8950	8850	53	2670	500	6400	10	1	10690180	955	15.67	1.52	12	0.05	570.00	5860.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
168	20240401	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	20	2	0.22	26155250	2938	24.30	8910	8920	8880	11570	6230	8900	8902.40	0.00	0	240	9013	8956	8913	8856	8813	8950	8850	53	2670	500	6400	10	1	10690180	954	15.65	1.52	12	0.03	570.00	5860.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
169	20240401	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	0	3	0.00	9630360	1082	8.95	8910	8910	8900	11570	6230	8900	8900.52	0.00	0	-481	9013	8956	8913	8856	8813	8950	8850	53	2670	500	6400	10	1	10690180	951	15.61	1.52	12	0.01	570.00	5860.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N