KissMeData/130740/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	160848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	20	2	0.82	63305950	25723	122.25	2455	2490	2445	3185	1715	2450	2460.97	1.80	0	-6542	2496	2472	2441	2417	2386	2485	2430	56	735	500	1710	5	1	11276679	279	-14.53	0.46	12	0.23	-170.00	5354.00	4870	20231004	-49.28	2255	20230726	9.53	3480	-29.02	20240207	2320	6.47	20240419	4870	-49.28	20231004	2255	9.53	20230726	2.50	N	130740	500	56 억		202559	N	N	0	N	00	N
3	20240430	150900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-5	5	-0.20	60066960	24409	116.00	2455	2490	2445	3185	1715	2450	2460.85	1.80	0	-6577	2496	2472	2441	2417	2386	2485	2430	56	735	500	1710	5	1	11276679	276	-14.38	0.46	12	0.22	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2320	5.39	20240419	4870	-49.79	20231004	2255	8.43	20230726	2.50	N	130740	500	56 억		202559	N	N	0	N	00	N
4	20240430	140900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	15	2	0.61	37932000	15395	73.16	2455	2490	2450	3185	1715	2450	2463.92	1.80	0	-5397	2496	2472	2441	2417	2386	2485	2430	56	735	500	1710	5	1	11276679	278	-14.50	0.46	12	0.14	-170.00	5354.00	4870	20231004	-49.38	2255	20230726	9.31	3480	-29.17	20240207	2320	6.25	20240419	4870	-49.38	20231004	2255	9.31	20230726	2.50	N	130740	500	56 억		202559	N	N	0	N	00	N
5	20240430	130857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	0	3	0.00	34989520	14200	67.48	2455	2490	2450	3185	1715	2450	2464.05	1.80	0	-5317	2496	2472	2441	2417	2386	2485	2430	56	735	500	1710	5	1	11276679	276	-14.41	0.46	12	0.13	-170.00	5354.00	4870	20231004	-49.69	2255	20230726	8.65	3480	-29.60	20240207	2320	5.60	20240419	4870	-49.69	20231004	2255	8.65	20230726	2.50	N	130740	500	56 억		202559	N	N	0	N	00	N
6	20240430	120858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	15	2	0.61	31491225	12775	60.71	2455	2490	2455	3185	1715	2450	2465.07	1.80	0	-5019	2496	2472	2441	2417	2386	2485	2430	56	735	500	1710	5	1	11276679	278	-14.50	0.46	12	0.11	-170.00	5354.00	4870	20231004	-49.38	2255	20230726	9.31	3480	-29.17	20240207	2320	6.25	20240419	4870	-49.38	20231004	2255	9.31	20230726	2.50	N	130740	500	56 억		202559	N	N	0	N	00	N
7	20240430	110854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	20	2	0.82	27581695	11183	53.15	2455	2490	2455	3185	1715	2450	2466.39	1.80	0	-4583	2496	2472	2441	2417	2386	2485	2430	56	735	500	1710	5	1	11276679	279	-14.53	0.46	12	0.10	-170.00	5354.00	4870	20231004	-49.28	2255	20230726	9.53	3480	-29.02	20240207	2320	6.47	20240419	4870	-49.28	20231004	2255	9.53	20230726	2.50	N	130740	500	56 억		202559	N	N	0	N	00	N
8	20240430	100856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	20	2	0.82	19403075	7864	37.37	2455	2490	2455	3185	1715	2450	2467.33	1.80	0	-2072	2496	2472	2441	2417	2386	2485	2430	56	735	500	1710	5	1	11276679	279	-14.53	0.46	12	0.07	-170.00	5354.00	4870	20231004	-49.28	2255	20230726	9.53	3480	-29.02	20240207	2320	6.47	20240419	4870	-49.28	20231004	2255	9.53	20230726	2.50	N	130740	500	56 억		202559	N	N	0	N	00	N
9	20240430	090906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	25	2	1.02	5626730	2276	10.82	2455	2485	2455	3185	1715	2450	2472.20	1.80	0	-2085	2496	2472	2441	2417	2386	2485	2430	56	735	500	1710	5	1	11276679	279	-14.56	0.46	12	0.02	-170.00	5354.00	4870	20231004	-49.18	2255	20230726	9.76	3480	-28.88	20240207	2320	6.68	20240419	4870	-49.18	20231004	2255	9.76	20230726	2.50	N	130740	500	56 억		202559	N	N	0	N	00	N
10	20240429	160845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	40	2	1.66	51050085	20987	76.86	2415	2465	2410	3130	1690	2410	2432.46	1.78	0	1876	2536	2472	2436	2372	2336	2455	2355	56	720	500	1680	5	1	11276679	276	-14.41	0.46	12	0.19	-170.00	5354.00	4870	20231004	-49.69	2255	20230726	8.65	3480	-29.60	20240207	2320	5.60	20240419	4870	-49.69	20231004	2255	8.65	20230726	2.54	N	130740	500	56 억		200692	N	N	0	N	00	N
11	20240429	150856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	40	2	1.66	47101800	19373	70.95	2415	2465	2410	3130	1690	2410	2431.31	1.78	0	1879	2536	2472	2436	2372	2336	2455	2355	56	720	500	1680	5	1	11276679	276	-14.41	0.46	12	0.17	-170.00	5354.00	4870	20231004	-49.69	2255	20230726	8.65	3480	-29.60	20240207	2320	5.60	20240419	4870	-49.69	20231004	2255	8.65	20230726	2.54	N	130740	500	56 억		200692	N	N	0	N	00	N
12	20240429	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	20	2	0.83	44083300	18135	66.42	2415	2465	2410	3130	1690	2410	2430.84	1.78	0	1145	2536	2472	2436	2372	2336	2455	2355	56	720	500	1680	5	1	11276679	274	-14.29	0.45	12	0.16	-170.00	5354.00	4870	20231004	-50.10	2255	20230726	7.76	3480	-30.17	20240207	2320	4.74	20240419	4870	-50.10	20231004	2255	7.76	20230726	2.54	N	130740	500	56 억		200692	N	N	0	N	00	N
13	20240429	130855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	40	2	1.66	35310455	14522	53.19	2415	2465	2410	3130	1690	2410	2431.51	1.78	0	284	2536	2472	2436	2372	2336	2455	2355	56	720	500	1680	5	1	11276679	276	-14.41	0.46	12	0.13	-170.00	5354.00	4870	20231004	-49.69	2255	20230726	8.65	3480	-29.60	20240207	2320	5.60	20240419	4870	-49.69	20231004	2255	8.65	20230726	2.54	N	130740	500	56 억		200692	N	N	0	N	00	N
14	20240429	120855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	40	2	1.66	34092305	14023	51.36	2415	2465	2410	3130	1690	2410	2431.17	1.78	0	295	2536	2472	2436	2372	2336	2455	2355	56	720	500	1680	5	1	11276679	276	-14.41	0.46	12	0.12	-170.00	5354.00	4870	20231004	-49.69	2255	20230726	8.65	3480	-29.60	20240207	2320	5.60	20240419	4870	-49.69	20231004	2255	8.65	20230726	2.54	N	130740	500	56 억		200692	N	N	0	N	00	N
15	20240429	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	20	2	0.83	31768715	13068	47.86	2415	2465	2410	3130	1690	2410	2431.03	1.78	0	531	2536	2472	2436	2372	2336	2455	2355	56	720	500	1680	5	1	11276679	274	-14.29	0.45	12	0.12	-170.00	5354.00	4870	20231004	-50.10	2255	20230726	7.76	3480	-30.17	20240207	2320	4.74	20240419	4870	-50.10	20231004	2255	7.76	20230726	2.54	N	130740	500	56 억		200692	N	N	0	N	00	N
16	20240429	100854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	35	2	1.45	11991495	4940	18.09	2415	2445	2415	3130	1690	2410	2427.43	1.78	0	784	2536	2472	2436	2372	2336	2455	2355	56	720	500	1680	5	1	11276679	276	-14.38	0.46	12	0.04	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2320	5.39	20240419	4870	-49.79	20231004	2255	8.43	20230726	2.54	N	130740	500	56 억		200692	N	N	0	N	00	N
17	20240429	090854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	25	2	1.04	6251475	2580	9.45	2415	2435	2415	3130	1690	2410	2423.05	1.78	0	890	2536	2472	2436	2372	2336	2455	2355	56	720	500	1680	5	1	11276679	275	-14.32	0.45	12	0.02	-170.00	5354.00	4870	20231004	-50.00	2255	20230726	7.98	3480	-30.03	20240207	2320	4.96	20240419	4870	-50.00	20231004	2255	7.98	20230726	2.54	N	130740	500	56 억		200692	N	N	0	N	00	N
18	20240426	160851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-30	5	-1.23	65854930	27142	76.50	2450	2500	2400	3170	1710	2440	2426.32	1.89	0	-12467	2493	2466	2423	2396	2353	2480	2410	56	730	500	1700	5	1	11276679	272	-14.18	0.45	12	0.24	-170.00	5354.00	4870	20231004	-50.51	2255	20230726	6.87	3480	-30.75	20240207	2320	3.88	20240419	4870	-50.51	20231004	2255	6.87	20230726	2.54	N	130740	500	56 억		213159	N	N	0	N	00	N
19	20240426	150852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-20	5	-0.82	56825960	23400	65.95	2450	2500	2400	3170	1710	2440	2428.46	1.89	0	-12028	2493	2466	2423	2396	2353	2480	2410	56	730	500	1700	5	1	11276679	273	-14.24	0.45	12	0.21	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.54	N	130740	500	56 억		213159	N	N	0	N	00	N
20	20240426	140849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	15	2	0.61	50950475	20975	59.12	2450	2500	2400	3170	1710	2440	2429.10	1.89	0	-12292	2493	2466	2423	2396	2353	2480	2410	56	730	500	1700	5	1	11276679	277	-14.44	0.46	12	0.19	-170.00	5354.00	4870	20231004	-49.59	2255	20230726	8.87	3480	-29.45	20240207	2320	5.82	20240419	4870	-49.59	20231004	2255	8.87	20230726	2.54	N	130740	500	56 억		213159	N	N	0	N	00	N
21	20240426	130851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-15	5	-0.61	34181795	14103	39.75	2450	2500	2400	3170	1710	2440	2423.73	1.89	0	-9155	2493	2466	2423	2396	2353	2480	2410	56	730	500	1700	5	1	11276679	273	-14.26	0.45	12	0.13	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.54	N	130740	500	56 억		213159	N	N	0	N	00	N
22	20240426	120849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-20	5	-0.82	28933675	11943	33.66	2450	2500	2400	3170	1710	2440	2422.65	1.89	0	-8784	2493	2466	2423	2396	2353	2480	2410	56	730	500	1700	5	1	11276679	273	-14.24	0.45	12	0.11	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.54	N	130740	500	56 억		213159	N	N	0	N	00	N
23	20240426	110848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-25	5	-1.02	25000015	10320	29.09	2450	2500	2400	3170	1710	2440	2422.48	1.89	0	-7380	2493	2466	2423	2396	2353	2480	2410	56	730	500	1700	5	1	11276679	272	-14.21	0.45	12	0.09	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.54	N	130740	500	56 억		213159	N	N	0	N	00	N
24	20240426	100847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-25	5	-1.02	15326210	6306	17.77	2450	2500	2415	3170	1710	2440	2430.42	1.89	0	-3591	2493	2466	2423	2396	2353	2480	2410	56	730	500	1700	5	1	11276679	272	-14.21	0.45	12	0.06	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.54	N	130740	500	56 억		213159	N	N	0	N	00	N
25	20240426	090853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-5	5	-0.20	3963590	1618	4.56	2450	2500	2435	3170	1710	2440	2449.68	1.89	0	-855	2493	2466	2423	2396	2353	2480	2410	56	730	500	1700	5	1	11276679	275	-14.32	0.45	12	0.01	-170.00	5354.00	4870	20231004	-50.00	2255	20230726	7.98	3480	-30.03	20240207	2320	4.96	20240419	4870	-50.00	20231004	2255	7.98	20230726	2.54	N	130740	500	56 억		213159	N	N	0	N	00	N
26	20240425	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	25	2	1.04	85908235	35467	103.70	2415	2450	2380	3135	1695	2415	2422.20	1.82	0	5404	2461	2437	2406	2382	2351	2442	2387	56	720	500	1690	5	1	11276679	275	-14.35	0.46	12	0.31	-170.00	5354.00	4870	20231004	-49.90	2255	20230726	8.20	3480	-29.89	20240207	2320	5.17	20240419	4870	-49.90	20231004	2255	8.20	20230726	2.61	N	130740	500	56 억		205200	N	N	0	N	00	N
27	20240425	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-10	5	-0.41	78364205	32345	94.57	2415	2450	2380	3135	1695	2415	2422.76	1.82	0	5279	2461	2437	2406	2382	2351	2442	2387	56	720	500	1690	5	1	11276679	271	-14.15	0.45	12	0.29	-170.00	5354.00	4870	20231004	-50.62	2255	20230726	6.65	3480	-30.89	20240207	2320	3.66	20240419	4870	-50.62	20231004	2255	6.65	20230726	2.61	N	130740	500	56 억		205200	N	N	0	N	00	N
28	20240425	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	0	3	0.00	65847655	27160	79.41	2415	2450	2380	3135	1695	2415	2424.44	1.82	0	5286	2461	2437	2406	2382	2351	2442	2387	56	720	500	1690	5	1	11276679	272	-14.21	0.45	12	0.24	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.61	N	130740	500	56 억		205200	N	N	0	N	00	N
29	20240425	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	10	2	0.41	63516200	26197	76.60	2415	2450	2380	3135	1695	2415	2424.56	1.82	0	4602	2461	2437	2406	2382	2351	2442	2387	56	720	500	1690	5	1	11276679	273	-14.26	0.45	12	0.23	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.61	N	130740	500	56 억		205200	N	N	0	N	00	N
30	20240425	120844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	20	2	0.83	58868910	24282	71.00	2415	2450	2380	3135	1695	2415	2424.38	1.82	0	4573	2461	2437	2406	2382	2351	2442	2387	56	720	500	1690	5	1	11276679	275	-14.32	0.45	12	0.22	-170.00	5354.00	4870	20231004	-50.00	2255	20230726	7.98	3480	-30.03	20240207	2320	4.96	20240419	4870	-50.00	20231004	2255	7.98	20230726	2.61	N	130740	500	56 억		205200	N	N	0	N	00	N
31	20240425	110846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	5	2	0.21	43599655	18018	52.68	2415	2440	2380	3135	1695	2415	2419.78	1.82	0	4438	2461	2437	2406	2382	2351	2442	2387	56	720	500	1690	5	1	11276679	273	-14.24	0.45	12	0.16	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.61	N	130740	500	56 억		205200	N	N	0	N	00	N
32	20240425	100845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	15	2	0.62	34575170	14298	41.81	2415	2440	2380	3135	1695	2415	2418.18	1.82	0	4420	2461	2437	2406	2382	2351	2442	2387	56	720	500	1690	5	1	11276679	274	-14.29	0.45	12	0.13	-170.00	5354.00	4870	20231004	-50.10	2255	20230726	7.76	3480	-30.17	20240207	2320	4.74	20240419	4870	-50.10	20231004	2255	7.76	20230726	2.61	N	130740	500	56 억		205200	N	N	0	N	00	N
33	20240425	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	0	3	0.00	11448520	4754	13.90	2415	2415	2380	3135	1695	2415	2408.19	1.82	0	-496	2461	2437	2406	2382	2351	2442	2387	56	720	500	1690	5	1	11276679	272	-14.21	0.45	12	0.04	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.61	N	130740	500	56 억		205200	N	N	0	N	00	N
34	20240424	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	0	3	0.00	82233825	34197	116.48	2415	2430	2375	3135	1695	2415	2404.18	1.83	0	-1437	2485	2450	2415	2380	2345	2450	2380	56	720	500	1690	5	1	11276679	272	-14.21	0.45	12	0.30	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.59	N	130740	500	56 억		206674	N	N	0	N	00	N
35	20240424	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	0	3	0.00	75396110	31367	106.84	2415	2430	2375	3135	1695	2415	2403.67	1.83	0	-1362	2485	2450	2415	2380	2345	2450	2380	56	720	500	1690	5	1	11276679	272	-14.21	0.45	12	0.28	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.59	N	130740	500	56 억		206674	N	N	0	N	00	N
36	20240424	140842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	10	2	0.41	62400025	25988	88.52	2415	2425	2375	3135	1695	2415	2401.10	1.83	0	-2561	2485	2450	2415	2380	2345	2450	2380	56	720	500	1690	5	1	11276679	273	-14.26	0.45	12	0.23	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.59	N	130740	500	56 억		206674	N	N	0	N	00	N
37	20240424	130847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	10	2	0.41	56539190	23565	80.27	2415	2425	2375	3135	1695	2415	2399.27	1.83	0	-3350	2485	2450	2415	2380	2345	2450	2380	56	720	500	1690	5	1	11276679	273	-14.26	0.45	12	0.21	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.59	N	130740	500	56 억		206674	N	N	0	N	00	N
38	20240424	120843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	10	2	0.41	53593535	22346	76.12	2415	2425	2375	3135	1695	2415	2398.33	1.83	0	-4389	2485	2450	2415	2380	2345	2450	2380	56	720	500	1690	5	1	11276679	273	-14.26	0.45	12	0.20	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.59	N	130740	500	56 억		206674	N	N	0	N	00	N
39	20240424	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-5	5	-0.21	49036005	20458	69.68	2415	2425	2375	3135	1695	2415	2396.89	1.83	0	-4386	2485	2450	2415	2380	2345	2450	2380	56	720	500	1690	5	1	11276679	272	-14.18	0.45	12	0.18	-170.00	5354.00	4870	20231004	-50.51	2255	20230726	6.87	3480	-30.75	20240207	2320	3.88	20240419	4870	-50.51	20231004	2255	6.87	20230726	2.59	N	130740	500	56 억		206674	N	N	0	N	00	N
40	20240424	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-20	5	-0.83	39218170	16369	55.76	2415	2425	2375	3135	1695	2415	2395.85	1.83	0	-3055	2485	2450	2415	2380	2345	2450	2380	56	720	500	1690	5	1	11276679	270	-14.09	0.45	12	0.15	-170.00	5354.00	4870	20231004	-50.82	2255	20230726	6.21	3480	-31.18	20240207	2320	3.23	20240419	4870	-50.82	20231004	2255	6.21	20230726	2.59	N	130740	500	56 억		206674	N	N	0	N	00	N
41	20240424	090843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-15	5	-0.62	12693675	5277	17.97	2415	2425	2375	3135	1695	2415	2405.43	1.83	0	-4819	2485	2450	2415	2380	2345	2450	2380	56	720	500	1690	5	1	11276679	271	-14.12	0.45	12	0.05	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2320	3.45	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.59	N	130740	500	56 억		206674	N	N	0	N	00	N
42	20240423	160818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	0	3	0.00	69377510	28746	63.74	2415	2450	2380	3135	1695	2415	2413.47	1.93	0	-11387	2495	2455	2400	2360	2305	2475	2380	56	720	500	1690	5	1	11276679	272	-14.21	0.45	12	0.25	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.62	N	130740	500	56 억		217881	N	N	0	N	00	N
43	20240423	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-10	5	-0.41	57959305	23987	53.19	2415	2450	2385	3135	1695	2415	2416.28	1.93	0	-8311	2495	2455	2400	2360	2305	2475	2380	56	720	500	1690	5	1	11276679	271	-14.15	0.45	12	0.21	-170.00	5354.00	4870	20231004	-50.62	2255	20230726	6.65	3480	-30.89	20240207	2320	3.66	20240419	4870	-50.62	20231004	2255	6.65	20230726	2.62	N	130740	500	56 억		217881	N	N	0	N	00	N
44	20240423	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-30	5	-1.24	56905820	23546	52.21	2415	2450	2385	3135	1695	2415	2416.79	1.93	0	-7600	2495	2455	2400	2360	2305	2475	2380	56	720	500	1690	5	1	11276679	269	-14.03	0.45	12	0.21	-170.00	5354.00	4870	20231004	-51.03	2255	20230726	5.76	3480	-31.47	20240207	2320	2.80	20240419	4870	-51.03	20231004	2255	5.76	20230726	2.62	N	130740	500	56 억		217881	N	N	0	N	00	N
45	20240423	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	5	2	0.21	51761550	21396	47.44	2415	2450	2390	3135	1695	2415	2419.22	1.93	0	-6469	2495	2455	2400	2360	2305	2475	2380	56	720	500	1690	5	1	11276679	273	-14.24	0.45	12	0.19	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.62	N	130740	500	56 억		217881	N	N	0	N	00	N
46	20240423	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-5	5	-0.21	47265475	19524	43.29	2415	2450	2390	3135	1695	2415	2420.89	1.93	0	-6341	2495	2455	2400	2360	2305	2475	2380	56	720	500	1690	5	1	11276679	272	-14.18	0.45	12	0.17	-170.00	5354.00	4870	20231004	-50.51	2255	20230726	6.87	3480	-30.75	20240207	2320	3.88	20240419	4870	-50.51	20231004	2255	6.87	20230726	2.62	N	130740	500	56 억		217881	N	N	0	N	00	N
47	20240423	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-20	5	-0.83	43163065	17809	39.49	2415	2450	2390	3135	1695	2415	2423.67	1.93	0	-4968	2495	2455	2400	2360	2305	2475	2380	56	720	500	1690	5	1	11276679	270	-14.09	0.45	12	0.16	-170.00	5354.00	4870	20231004	-50.82	2255	20230726	6.21	3480	-31.18	20240207	2320	3.23	20240419	4870	-50.82	20231004	2255	6.21	20230726	2.62	N	130740	500	56 억		217881	N	N	0	N	00	N
48	20240423	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	20	2	0.83	24464825	10054	22.29	2415	2450	2415	3135	1695	2415	2433.34	1.93	0	777	2495	2455	2400	2360	2305	2475	2380	56	720	500	1690	5	1	11276679	275	-14.32	0.45	12	0.09	-170.00	5354.00	4870	20231004	-50.00	2255	20230726	7.98	3480	-30.03	20240207	2320	4.96	20240419	4870	-50.00	20231004	2255	7.98	20230726	2.62	N	130740	500	56 억		217881	N	N	0	N	00	N
49	20240423	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	30	2	1.24	4338795	1784	3.96	2415	2450	2415	3135	1695	2415	2432.06	1.93	0	286	2495	2455	2400	2360	2305	2475	2380	56	720	500	1690	5	1	11276679	276	-14.38	0.46	12	0.02	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2320	5.39	20240419	4870	-49.79	20231004	2255	8.43	20230726	2.62	N	130740	500	56 억		217881	N	N	0	N	00	N
50	20240422	160834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	70	2	2.99	98712575	41467	29.63	2345	2440	2345	3045	1645	2345	2380.37	1.87	0	6901	2568	2456	2388	2276	2208	2422	2242	56	700	500	1640	5	1	11276679	272	-14.21	0.45	12	0.37	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.60	N	130740	500	56 억		210980	N	N	0	N	00	N
51	20240422	150833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	50	2	2.13	87453850	36770	26.28	2345	2440	2345	3045	1645	2345	2378.41	1.87	0	6477	2568	2456	2388	2276	2208	2422	2242	56	700	500	1640	5	1	11276679	270	-14.09	0.45	12	0.33	-170.00	5354.00	4870	20231004	-50.82	2255	20230726	6.21	3480	-31.18	20240207	2320	3.23	20240419	4870	-50.82	20231004	2255	6.21	20230726	2.60	N	130740	500	56 억		210980	N	N	0	N	00	N
52	20240422	140834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	45	2	1.92	78722180	33104	23.66	2345	2440	2345	3045	1645	2345	2378.03	1.87	0	4814	2568	2456	2388	2276	2208	2422	2242	56	700	500	1640	5	1	11276679	270	-14.06	0.45	12	0.29	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.60	N	130740	500	56 억		210980	N	N	0	N	00	N
53	20240422	130831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	45	2	1.92	72660930	30565	21.84	2345	2440	2345	3045	1645	2345	2377.27	1.87	0	4083	2568	2456	2388	2276	2208	2422	2242	56	700	500	1640	5	1	11276679	270	-14.06	0.45	12	0.27	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.60	N	130740	500	56 억		210980	N	N	0	N	00	N
54	20240422	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	45	2	1.92	63819200	26854	19.19	2345	2440	2345	3045	1645	2345	2376.53	1.87	0	3640	2568	2456	2388	2276	2208	2422	2242	56	700	500	1640	5	1	11276679	270	-14.06	0.45	12	0.24	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.60	N	130740	500	56 억		210980	N	N	0	N	00	N
55	20240422	110831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	30	2	1.28	55775955	23474	16.78	2345	2440	2345	3045	1645	2345	2376.08	1.87	0	5452	2568	2456	2388	2276	2208	2422	2242	56	700	500	1640	5	1	11276679	268	-13.97	0.44	12	0.21	-170.00	5354.00	4870	20231004	-51.23	2255	20230726	5.32	3480	-31.75	20240207	2320	2.37	20240419	4870	-51.23	20231004	2255	5.32	20230726	2.60	N	130740	500	56 억		210980	N	N	0	N	00	N
56	20240422	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	35	2	1.49	46937745	19745	14.11	2345	2440	2345	3045	1645	2345	2377.21	1.87	0	4100	2568	2456	2388	2276	2208	2422	2242	56	700	500	1640	5	1	11276679	268	-14.00	0.44	12	0.18	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.60	N	130740	500	56 억		210980	N	N	0	N	00	N
57	20240422	090832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	35	2	1.49	10959720	4641	3.32	2345	2380	2345	3045	1645	2345	2361.52	1.87	0	2506	2568	2456	2388	2276	2208	2422	2242	56	700	500	1640	5	1	11276679	268	-14.00	0.44	12	0.04	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.60	N	130740	500	56 억		210980	N	N	0	N	00	N
58	20240419	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-150	5	-6.01	332661585	139923	352.48	2495	2500	2320	3240	1750	2495	2377.77	1.99	0	-13791	2581	2537	2506	2462	2431	2522	2447	56	745	500	1740	5	1	11276679	264	-13.79	0.44	12	1.24	-170.00	5354.00	4870	20231004	-51.85	2255	20230726	3.99	3480	-32.61	20240207	2320	1.08	20240419	4870	-51.85	20231004	2255	3.99	20230726	2.58	N	130740	500	56 억		224722	N	N	0	N	00	N
59	20240419	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-140	5	-5.61	294193980	123550	311.23	2495	2500	2320	3240	1750	2495	2381.17	1.99	0	-3591	2581	2537	2506	2462	2431	2522	2447	56	745	500	1740	5	1	11276679	266	-13.85	0.44	12	1.10	-170.00	5354.00	4870	20231004	-51.64	2255	20230726	4.43	3480	-32.33	20240207	2320	1.51	20240419	4870	-51.64	20231004	2255	4.43	20230726	2.58	N	130740	500	56 억		224722	N	N	0	N	00	N
60	20240419	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-120	5	-4.81	207975655	86721	218.46	2495	2500	2350	3240	1750	2495	2398.22	1.99	0	-8232	2581	2537	2506	2462	2431	2522	2447	56	745	500	1740	5	1	11276679	268	-13.97	0.44	12	0.77	-170.00	5354.00	4870	20231004	-51.23	2255	20230726	5.32	3480	-31.75	20240207	2350	1.06	20240419	4870	-51.23	20231004	2255	5.32	20230726	2.58	N	130740	500	56 억		224722	N	N	0	N	00	N
61	20240419	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-115	5	-4.61	166566260	69235	174.41	2495	2500	2350	3240	1750	2495	2405.81	1.99	0	-12021	2581	2537	2506	2462	2431	2522	2447	56	745	500	1740	5	1	11276679	268	-14.00	0.44	12	0.61	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2350	1.28	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.58	N	130740	500	56 억		224722	N	N	0	N	00	N
62	20240419	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-110	5	-4.41	145053825	60130	151.47	2495	2500	2350	3240	1750	2495	2412.34	1.99	0	-15706	2581	2537	2506	2462	2431	2522	2447	56	745	500	1740	5	1	11276679	269	-14.03	0.45	12	0.53	-170.00	5354.00	4870	20231004	-51.03	2255	20230726	5.76	3480	-31.47	20240207	2350	1.49	20240419	4870	-51.03	20231004	2255	5.76	20230726	2.58	N	130740	500	56 억		224722	N	N	0	N	00	N
63	20240419	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-95	5	-3.81	118785185	48997	123.43	2495	2500	2365	3240	1750	2495	2424.34	1.99	0	-17016	2581	2537	2506	2462	2431	2522	2447	56	745	500	1740	5	1	11276679	271	-14.12	0.45	12	0.43	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2365	1.48	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.58	N	130740	500	56 억		224722	N	N	0	N	00	N
64	20240419	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-55	5	-2.20	42394935	17198	43.32	2495	2500	2430	3240	1750	2495	2465.11	1.99	0	-8585	2581	2537	2506	2462	2431	2522	2447	56	745	500	1740	5	1	11276679	275	-14.35	0.46	12	0.15	-170.00	5354.00	4870	20231004	-49.90	2255	20230726	8.20	3480	-29.89	20240207	2410	1.24	20240416	4870	-49.90	20231004	2255	8.20	20230726	2.58	N	130740	500	56 억		224722	N	N	0	N	00	N
65	20240419	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	5	2	0.20	13069110	5234	13.18	2495	2500	2490	3240	1750	2495	2496.96	1.99	0	-92	2581	2537	2506	2462	2431	2522	2447	56	745	500	1740	5	1	11276679	282	-14.71	0.47	12	0.05	-170.00	5354.00	4870	20231004	-48.67	2255	20230726	10.86	3480	-28.16	20240207	2410	3.73	20240416	4870	-48.67	20231004	2255	10.86	20230726	2.58	N	130740	500	56 억		224722	N	N	0	N	00	N
66	20240418	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-35	5	-1.38	96234920	38392	102.30	2525	2550	2475	3285	1775	2530	2506.71	2.00	0	-938	2596	2562	2526	2492	2456	2580	2510	56	755	500	1770	5	1	11276679	281	-14.68	0.47	12	0.34	-170.00	5354.00	4870	20231004	-48.77	2255	20230726	10.64	3480	-28.30	20240207	2410	3.53	20240416	4870	-48.77	20231004	2255	10.64	20230726	2.56	N	130740	500	56 억		225660	N	N	0	N	00	N
67	20240418	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-55	5	-2.17	88202345	35160	93.69	2525	2550	2475	3285	1775	2530	2508.60	2.00	0	-268	2596	2562	2526	2492	2456	2580	2510	56	755	500	1770	5	1	11276679	279	-14.56	0.46	12	0.31	-170.00	5354.00	4870	20231004	-49.18	2255	20230726	9.76	3480	-28.88	20240207	2410	2.70	20240416	4870	-49.18	20231004	2255	9.76	20230726	2.56	N	130740	500	56 억		225660	N	N	0	N	00	N
68	20240418	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-15	5	-0.59	48095050	19055	50.78	2525	2550	2515	3285	1775	2530	2524.01	2.00	0	-112	2596	2562	2526	2492	2456	2580	2510	56	755	500	1770	5	1	11276679	284	-14.79	0.47	12	0.17	-170.00	5354.00	4870	20231004	-48.36	2255	20230726	11.53	3480	-27.73	20240207	2410	4.36	20240416	4870	-48.36	20231004	2255	11.53	20230726	2.56	N	130740	500	56 억		225660	N	N	0	N	00	N
69	20240418	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-5	5	-0.20	46892070	18577	49.50	2525	2550	2515	3285	1775	2530	2524.20	2.00	0	-112	2596	2562	2526	2492	2456	2580	2510	56	755	500	1770	5	1	11276679	285	-14.85	0.47	12	0.16	-170.00	5354.00	4870	20231004	-48.15	2255	20230726	11.97	3480	-27.44	20240207	2410	4.77	20240416	4870	-48.15	20231004	2255	11.97	20230726	2.56	N	130740	500	56 억		225660	N	N	0	N	00	N
70	20240418	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-5	5	-0.20	36620250	14499	38.64	2525	2550	2515	3285	1775	2530	2525.71	2.00	0	663	2596	2562	2526	2492	2456	2580	2510	56	755	500	1770	5	1	11276679	285	-14.85	0.47	12	0.13	-170.00	5354.00	4870	20231004	-48.15	2255	20230726	11.97	3480	-27.44	20240207	2410	4.77	20240416	4870	-48.15	20231004	2255	11.97	20230726	2.56	N	130740	500	56 억		225660	N	N	0	N	00	N
71	20240418	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-5	5	-0.20	30882755	12222	32.57	2525	2550	2515	3285	1775	2530	2526.82	2.00	0	703	2596	2562	2526	2492	2456	2580	2510	56	755	500	1770	5	1	11276679	285	-14.85	0.47	12	0.11	-170.00	5354.00	4870	20231004	-48.15	2255	20230726	11.97	3480	-27.44	20240207	2410	4.77	20240416	4870	-48.15	20231004	2255	11.97	20230726	2.56	N	130740	500	56 억		225660	N	N	0	N	00	N
72	20240418	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	20	2	0.79	17017720	6717	17.90	2525	2550	2515	3285	1775	2530	2533.53	2.00	0	1903	2596	2562	2526	2492	2456	2580	2510	56	755	500	1770	5	1	11276679	288	-15.00	0.48	12	0.06	-170.00	5354.00	4870	20231004	-47.64	2255	20230726	13.08	3480	-26.72	20240207	2410	5.81	20240416	4870	-47.64	20231004	2255	13.08	20230726	2.56	N	130740	500	56 억		225660	N	N	0	N	00	N
73	20240418	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	10	2	0.40	6739095	2666	7.10	2525	2545	2520	3285	1775	2530	2527.79	2.00	0	1313	2596	2562	2526	2492	2456	2580	2510	56	755	500	1770	5	1	11276679	286	-14.94	0.47	12	0.02	-170.00	5354.00	4870	20231004	-47.84	2255	20230726	12.64	3480	-27.01	20240207	2410	5.39	20240416	4870	-47.84	20231004	2255	12.64	20230726	2.56	N	130740	500	56 억		225660	N	N	0	N	00	N
74	20240417	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	40	2	1.61	91738035	36376	46.00	2495	2560	2490	3235	1745	2490	2521.91	2.09	0	-9767	2556	2522	2466	2432	2376	2540	2450	56	745	500	1740	5	1	11276679	285	-14.88	0.47	12	0.32	-170.00	5354.00	4870	20231004	-48.05	2255	20230726	12.20	3480	-27.30	20240207	2410	4.98	20240416	4870	-48.05	20231004	2255	12.20	20230726	2.56	N	130740	500	56 억		235423	N	N	0	N	00	N
75	20240417	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	30	2	1.20	89585270	35523	44.92	2495	2560	2490	3235	1745	2490	2521.89	2.09	0	-9419	2556	2522	2466	2432	2376	2540	2450	56	745	500	1740	5	1	11276679	284	-14.82	0.47	12	0.32	-170.00	5354.00	4870	20231004	-48.25	2255	20230726	11.75	3480	-27.59	20240207	2410	4.56	20240416	4870	-48.25	20231004	2255	11.75	20230726	2.56	N	130740	500	56 억		235423	N	N	0	N	00	N
76	20240417	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	20	2	0.80	78832800	31252	39.52	2495	2560	2490	3235	1745	2490	2522.49	2.09	0	-8090	2556	2522	2466	2432	2376	2540	2450	56	745	500	1740	5	1	11276679	283	-14.76	0.47	12	0.28	-170.00	5354.00	4870	20231004	-48.46	2255	20230726	11.31	3480	-27.87	20240207	2410	4.15	20240416	4870	-48.46	20231004	2255	11.31	20230726	2.56	N	130740	500	56 억		235423	N	N	0	N	00	N
77	20240417	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	40	2	1.61	60632455	24017	30.37	2495	2560	2490	3235	1745	2490	2524.56	2.09	0	-7537	2556	2522	2466	2432	2376	2540	2450	56	745	500	1740	5	1	11276679	285	-14.88	0.47	12	0.21	-170.00	5354.00	4870	20231004	-48.05	2255	20230726	12.20	3480	-27.30	20240207	2410	4.98	20240416	4870	-48.05	20231004	2255	12.20	20230726	2.56	N	130740	500	56 억		235423	N	N	0	N	00	N
78	20240417	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	35	2	1.41	54924920	21756	27.51	2495	2560	2490	3235	1745	2490	2524.59	2.09	0	-6027	2556	2522	2466	2432	2376	2540	2450	56	745	500	1740	5	1	11276679	285	-14.85	0.47	12	0.19	-170.00	5354.00	4870	20231004	-48.15	2255	20230726	11.97	3480	-27.44	20240207	2410	4.77	20240416	4870	-48.15	20231004	2255	11.97	20230726	2.56	N	130740	500	56 억		235423	N	N	0	N	00	N
79	20240417	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	20	2	0.80	48758120	19308	24.42	2495	2560	2490	3235	1745	2490	2525.28	2.09	0	-4871	2556	2522	2466	2432	2376	2540	2450	56	745	500	1740	5	1	11276679	283	-14.76	0.47	12	0.17	-170.00	5354.00	4870	20231004	-48.46	2255	20230726	11.31	3480	-27.87	20240207	2410	4.15	20240416	4870	-48.46	20231004	2255	11.31	20230726	2.56	N	130740	500	56 억		235423	N	N	0	N	00	N
80	20240417	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	35	2	1.41	43107410	17059	21.57	2495	2560	2490	3235	1745	2490	2526.96	2.09	0	-3822	2556	2522	2466	2432	2376	2540	2450	56	745	500	1740	5	1	11276679	285	-14.85	0.47	12	0.15	-170.00	5354.00	4870	20231004	-48.15	2255	20230726	11.97	3480	-27.44	20240207	2410	4.77	20240416	4870	-48.15	20231004	2255	11.97	20230726	2.56	N	130740	500	56 억		235423	N	N	0	N	00	N
81	20240417	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	5	2	0.20	4799625	1915	2.42	2495	2535	2490	3235	1745	2490	2506.33	2.09	0	-164	2556	2522	2466	2432	2376	2540	2450	56	745	500	1740	5	1	11276679	281	-14.68	0.47	12	0.02	-170.00	5354.00	4870	20231004	-48.77	2255	20230726	10.64	3480	-28.30	20240207	2410	3.53	20240416	4870	-48.77	20231004	2255	10.64	20230726	2.56	N	130740	500	56 억		235423	N	N	0	N	00	N
82	20240416	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	45	2	1.84	184901740	75448	54.77	2445	2500	2410	3175	1715	2445	2450.51	1.91	0	20390	2625	2535	2475	2385	2325	2505	2355	56	730	500	1710	5	1	11276679	281	-14.65	0.47	12	0.67	-170.00	5354.00	4870	20231004	-48.87	2255	20230726	10.42	3480	-28.45	20240207	2410	3.32	20240416	4870	-48.87	20231004	2255	10.42	20230726	2.57	N	130740	500	56 억		215033	N	N	0	N	00	N
83	20240416	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	5	2	0.20	176733630	72152	52.38	2445	2500	2410	3175	1715	2445	2449.46	1.91	0	20740	2625	2535	2475	2385	2325	2505	2355	56	730	500	1710	5	1	11276679	276	-14.41	0.46	12	0.64	-170.00	5354.00	4870	20231004	-49.69	2255	20230726	8.65	3480	-29.60	20240207	2410	1.66	20240416	4870	-49.69	20231004	2255	8.65	20230726	2.57	N	130740	500	56 억		215033	N	N	0	N	00	N
84	20240416	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	0	3	0.00	161550015	66002	47.91	2445	2485	2410	3175	1715	2445	2447.65	1.91	0	21864	2625	2535	2475	2385	2325	2505	2355	56	730	500	1710	5	1	11276679	276	-14.38	0.46	12	0.59	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2410	1.45	20240416	4870	-49.79	20231004	2255	8.43	20230726	2.57	N	130740	500	56 억		215033	N	N	0	N	00	N
85	20240416	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	0	3	0.00	152157385	62154	45.12	2445	2485	2410	3175	1715	2445	2448.07	1.91	0	21506	2625	2535	2475	2385	2325	2505	2355	56	730	500	1710	5	1	11276679	276	-14.38	0.46	12	0.55	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2410	1.45	20240416	4870	-49.79	20231004	2255	8.43	20230726	2.57	N	130740	500	56 억		215033	N	N	0	N	00	N
86	20240416	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-15	5	-0.61	142498355	58196	42.25	2445	2485	2410	3175	1715	2445	2448.59	1.91	0	20631	2625	2535	2475	2385	2325	2505	2355	56	730	500	1710	5	1	11276679	274	-14.29	0.45	12	0.52	-170.00	5354.00	4870	20231004	-50.10	2255	20230726	7.76	3480	-30.17	20240207	2410	0.83	20240416	4870	-50.10	20231004	2255	7.76	20230726	2.57	N	130740	500	56 억		215033	N	N	0	N	00	N
87	20240416	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-15	5	-0.61	133341070	54425	39.51	2445	2485	2410	3175	1715	2445	2450.00	1.91	0	20436	2625	2535	2475	2385	2325	2505	2355	56	730	500	1710	5	1	11276679	274	-14.29	0.45	12	0.48	-170.00	5354.00	4870	20231004	-50.10	2255	20230726	7.76	3480	-30.17	20240207	2410	0.83	20240416	4870	-50.10	20231004	2255	7.76	20230726	2.57	N	130740	500	56 억		215033	N	N	0	N	00	N
88	20240416	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	15	2	0.61	108477745	44281	32.15	2445	2485	2410	3175	1715	2445	2449.76	1.91	0	20448	2625	2535	2475	2385	2325	2505	2355	56	730	500	1710	5	1	11276679	277	-14.47	0.46	12	0.39	-170.00	5354.00	4870	20231004	-49.49	2255	20230726	9.09	3480	-29.31	20240207	2410	2.07	20240416	4870	-49.49	20231004	2255	9.09	20230726	2.57	N	130740	500	56 억		215033	N	N	0	N	00	N
89	20240416	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	5	2	0.20	12521920	5129	3.72	2445	2450	2410	3175	1715	2445	2441.39	1.91	0	-206	2625	2535	2475	2385	2325	2505	2355	56	730	500	1710	5	1	11276679	276	-14.41	0.46	12	0.05	-170.00	5354.00	4870	20231004	-49.69	2255	20230726	8.65	3480	-29.60	20240207	2410	1.66	20240416	4870	-49.69	20231004	2255	8.65	20230726	2.57	N	130740	500	56 억		215033	N	N	0	N	00	N
90	20240415	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-130	5	-5.05	328799805	133995	307.80	2550	2565	2415	3345	1805	2575	2453.84	1.79	0	9450	2631	2602	2581	2552	2531	2592	2542	56	770	500	1800	5	1	11276679	276	-14.38	0.46	12	1.19	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2415	1.24	20240415	4870	-49.79	20231004	2255	8.43	20230726	2.57	N	130740	500	56 억		202194	N	N	0	N	00	N
91	20240415	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-105	5	-4.08	307471430	125312	287.86	2550	2565	2415	3345	1805	2575	2453.65	1.79	0	8740	2631	2602	2581	2552	2531	2592	2542	56	770	500	1800	5	1	11276679	279	-14.53	0.46	12	1.11	-170.00	5354.00	4870	20231004	-49.28	2255	20230726	9.53	3480	-29.02	20240207	2415	2.28	20240415	4870	-49.28	20231004	2255	9.53	20230726	2.57	N	130740	500	56 억		202194	N	N	0	N	00	N
92	20240415	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-130	5	-5.05	242808595	98835	227.03	2550	2565	2415	3345	1805	2575	2456.71	1.79	0	-2276	2631	2602	2581	2552	2531	2592	2542	56	770	500	1800	5	1	11276679	276	-14.38	0.46	12	0.88	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2415	1.24	20240415	4870	-49.79	20231004	2255	8.43	20230726	2.57	N	130740	500	56 억		202194	N	N	0	N	00	N
93	20240415	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-130	5	-5.05	208234495	84658	194.47	2550	2565	2415	3345	1805	2575	2459.71	1.79	0	-6475	2631	2602	2581	2552	2531	2592	2542	56	770	500	1800	5	1	11276679	276	-14.38	0.46	12	0.75	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2415	1.24	20240415	4870	-49.79	20231004	2255	8.43	20230726	2.57	N	130740	500	56 억		202194	N	N	0	N	00	N
94	20240415	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-140	5	-5.44	154283015	62525	143.63	2550	2565	2425	3345	1805	2575	2467.54	1.79	0	-6684	2631	2602	2581	2552	2531	2592	2542	56	770	500	1800	5	1	11276679	275	-14.32	0.45	12	0.55	-170.00	5354.00	4870	20231004	-50.00	2255	20230726	7.98	3480	-30.03	20240207	2425	0.41	20240415	4870	-50.00	20231004	2255	7.98	20230726	2.57	N	130740	500	56 억		202194	N	N	0	N	00	N
95	20240415	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-130	5	-5.05	132957050	53753	123.48	2550	2565	2430	3345	1805	2575	2473.48	1.79	0	-6563	2631	2602	2581	2552	2531	2592	2542	56	770	500	1800	5	1	11276679	276	-14.38	0.46	12	0.48	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2430	0.62	20240415	4870	-49.79	20231004	2255	8.43	20230726	2.57	N	130740	500	56 억		202194	N	N	0	N	00	N
96	20240415	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-105	5	-4.08	80156495	32163	73.88	2550	2565	2460	3345	1805	2575	2492.20	1.79	0	-6850	2631	2602	2581	2552	2531	2592	2542	56	770	500	1800	5	1	11276679	279	-14.53	0.46	12	0.29	-170.00	5354.00	4870	20231004	-49.28	2255	20230726	9.53	3480	-29.02	20240207	2460	0.41	20240415	4870	-49.28	20231004	2255	9.53	20230726	2.57	N	130740	500	56 억		202194	N	N	0	N	00	N
97	20240415	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	-85	5	-3.30	35497765	14070	32.32	2550	2565	2475	3345	1805	2575	2522.94	1.79	0	-2379	2631	2602	2581	2552	2531	2592	2542	56	770	500	1800	5	1	11276679	281	-14.65	0.47	12	0.12	-170.00	5354.00	4870	20231004	-48.87	2255	20230726	10.42	3480	-28.45	20240207	2475	0.61	20240415	4870	-48.87	20231004	2255	10.42	20230726	2.57	N	130740	500	56 억		202194	N	N	0	N	00	N
98	20240412	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-5	5	-0.19	103134265	39991	116.01	2580	2610	2560	3350	1810	2580	2578.99	1.86	0	-8327	2650	2615	2595	2560	2540	2605	2550	56	770	500	1800	5	1	11276679	290	-15.15	0.48	12	0.35	-170.00	5354.00	4870	20231004	-47.13	2255	20230726	14.19	3480	-26.01	20240207	2530	1.78	20240408	4870	-47.13	20231004	2255	14.19	20230726	2.57	N	130740	500	56 억		209814	N	N	0	N	00	N
99	20240412	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-20	5	-0.78	87977555	34088	98.89	2580	2610	2560	3350	1810	2580	2580.90	1.86	0	-7030	2650	2615	2595	2560	2540	2605	2550	56	770	500	1800	5	1	11276679	289	-15.06	0.48	12	0.30	-170.00	5354.00	4870	20231004	-47.43	2255	20230726	13.53	3480	-26.44	20240207	2530	1.19	20240408	4870	-47.43	20231004	2255	13.53	20230726	2.57	N	130740	500	56 억		209814	N	N	0	N	00	N
100	20240412	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-10	5	-0.39	78577430	30423	88.26	2580	2610	2560	3350	1810	2580	2582.83	1.86	0	-5171	2650	2615	2595	2560	2540	2605	2550	56	770	500	1800	5	1	11276679	290	-15.12	0.48	12	0.27	-170.00	5354.00	4870	20231004	-47.23	2255	20230726	13.97	3480	-26.15	20240207	2530	1.58	20240408	4870	-47.23	20231004	2255	13.97	20230726	2.57	N	130740	500	56 억		209814	N	N	0	N	00	N
101	20240412	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	5	2	0.19	66664245	25791	74.82	2580	2610	2560	3350	1810	2580	2584.79	1.86	0	-3859	2650	2615	2595	2560	2540	2605	2550	56	770	500	1800	5	1	11276679	292	-15.21	0.48	12	0.23	-170.00	5354.00	4870	20231004	-46.92	2255	20230726	14.63	3480	-25.72	20240207	2530	2.17	20240408	4870	-46.92	20231004	2255	14.63	20230726	2.57	N	130740	500	56 억		209814	N	N	0	N	00	N
102	20240412	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	10	2	0.39	65174065	25214	73.15	2580	2610	2560	3350	1810	2580	2584.84	1.86	0	-3358	2650	2615	2595	2560	2540	2605	2550	56	770	500	1800	5	1	11276679	292	-15.24	0.48	12	0.22	-170.00	5354.00	4870	20231004	-46.82	2255	20230726	14.86	3480	-25.57	20240207	2530	2.37	20240408	4870	-46.82	20231004	2255	14.86	20230726	2.57	N	130740	500	56 억		209814	N	N	0	N	00	N
103	20240412	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	15	2	0.58	43664390	16889	48.99	2580	2610	2560	3350	1810	2580	2585.37	1.86	0	-2464	2650	2615	2595	2560	2540	2605	2550	56	770	500	1800	5	1	11276679	293	-15.26	0.48	12	0.15	-170.00	5354.00	4870	20231004	-46.71	2255	20230726	15.08	3480	-25.43	20240207	2530	2.57	20240408	4870	-46.71	20231004	2255	15.08	20230726	2.57	N	130740	500	56 억		209814	N	N	0	N	00	N
104	20240412	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	15	2	0.58	40527540	15678	45.48	2580	2610	2560	3350	1810	2580	2584.99	1.86	0	-2464	2650	2615	2595	2560	2540	2605	2550	56	770	500	1800	5	1	11276679	293	-15.26	0.48	12	0.14	-170.00	5354.00	4870	20231004	-46.71	2255	20230726	15.08	3480	-25.43	20240207	2530	2.57	20240408	4870	-46.71	20231004	2255	15.08	20230726	2.57	N	130740	500	56 억		209814	N	N	0	N	00	N
105	20240412	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	5	2	0.19	13197230	5113	14.83	2580	2600	2575	3350	1810	2580	2581.11	1.86	0	-3008	2650	2615	2595	2560	2540	2605	2550	56	770	500	1800	5	1	11276679	292	-15.21	0.48	12	0.05	-170.00	5354.00	4870	20231004	-46.92	2255	20230726	14.63	3480	-25.72	20240207	2530	2.17	20240408	4870	-46.92	20231004	2255	14.63	20230726	2.57	N	130740	500	56 억		209814	N	N	0	N	00	N
106	20240411	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-20	5	-0.77	75872620	29233	50.01	2605	2630	2575	3380	1820	2600	2595.48	1.95	0	-10280	2650	2625	2585	2560	2520	2637	2572	56	780	500	1820	5	1	11276679	291	-15.18	0.48	12	0.26	-170.00	5354.00	4870	20231004	-47.02	2255	20230726	14.41	3480	-25.86	20240207	2530	1.98	20240408	4870	-47.02	20231004	2255	14.41	20230726	2.51	N	130740	500	56 억		219367	N	N	0	N	00	N
107	20240411	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-25	5	-0.96	64393145	24785	42.40	2605	2630	2575	3380	1820	2600	2598.07	1.95	0	-8187	2650	2625	2585	2560	2520	2637	2572	56	780	500	1820	5	1	11276679	290	-15.15	0.48	12	0.22	-170.00	5354.00	4870	20231004	-47.13	2255	20230726	14.19	3480	-26.01	20240207	2530	1.78	20240408	4870	-47.13	20231004	2255	14.19	20230726	2.51	N	130740	500	56 억		219367	N	N	0	N	00	N
108	20240411	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	0	3	0.00	47185400	18116	30.99	2605	2630	2575	3380	1820	2600	2604.63	1.95	0	-8028	2650	2625	2585	2560	2520	2637	2572	56	780	500	1820	5	1	11276679	293	-15.29	0.49	12	0.16	-170.00	5354.00	4870	20231004	-46.61	2255	20230726	15.30	3480	-25.29	20240207	2530	2.77	20240408	4870	-46.61	20231004	2255	15.30	20230726	2.51	N	130740	500	56 억		219367	N	N	0	N	00	N
109	20240411	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	10	2	0.38	35946905	13795	23.60	2605	2630	2575	3380	1820	2600	2605.79	1.95	0	-7795	2650	2625	2585	2560	2520	2637	2572	56	780	500	1820	5	1	11276679	294	-15.35	0.49	12	0.12	-170.00	5354.00	4870	20231004	-46.41	2255	20230726	15.74	3480	-25.00	20240207	2530	3.16	20240408	4870	-46.41	20231004	2255	15.74	20230726	2.51	N	130740	500	56 억		219367	N	N	0	N	00	N
110	20240411	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	10	2	0.38	33520485	12863	22.00	2605	2630	2575	3380	1820	2600	2605.96	1.95	0	-6895	2650	2625	2585	2560	2520	2637	2572	56	780	500	1820	5	1	11276679	294	-15.35	0.49	12	0.11	-170.00	5354.00	4870	20231004	-46.41	2255	20230726	15.74	3480	-25.00	20240207	2530	3.16	20240408	4870	-46.41	20231004	2255	15.74	20230726	2.51	N	130740	500	56 억		219367	N	N	0	N	00	N
111	20240411	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	15	2	0.58	23172565	8902	15.23	2605	2630	2575	3380	1820	2600	2603.07	1.95	0	-6222	2650	2625	2585	2560	2520	2637	2572	56	780	500	1820	5	1	11276679	295	-15.38	0.49	12	0.08	-170.00	5354.00	4870	20231004	-46.30	2255	20230726	15.96	3480	-24.86	20240207	2530	3.36	20240408	4870	-46.30	20231004	2255	15.96	20230726	2.51	N	130740	500	56 억		219367	N	N	0	N	00	N
112	20240411	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	30	2	1.15	19169485	7369	12.61	2605	2630	2575	3380	1820	2600	2601.37	1.95	0	-5765	2650	2625	2585	2560	2520	2637	2572	56	780	500	1820	5	1	11276679	297	-15.47	0.49	12	0.07	-170.00	5354.00	4870	20231004	-46.00	2255	20230726	16.63	3480	-24.43	20240207	2530	3.95	20240408	4870	-46.00	20231004	2255	16.63	20230726	2.51	N	130740	500	56 억		219367	N	N	0	N	00	N
113	20240411	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	15	2	0.58	5673785	2178	3.73	2605	2630	2600	3380	1820	2600	2605.04	1.95	0	-2142	2650	2625	2585	2560	2520	2637	2572	56	780	500	1820	5	1	11276679	295	-15.38	0.49	12	0.02	-170.00	5354.00	4870	20231004	-46.30	2255	20230726	15.96	3480	-24.86	20240207	2530	3.36	20240408	4870	-46.30	20231004	2255	15.96	20230726	2.51	N	130740	500	56 억		219367	N	N	0	N	00	N
114	20240409	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	60	2	2.36	140494110	54500	32.39	2545	2610	2545	3300	1780	2540	2577.85	1.98	0	-5776	2700	2620	2575	2495	2450	2597	2472	56	760	500	1770	5	1	11276679	293	-15.29	0.49	12	0.48	-170.00	5354.00	4870	20231004	-46.61	2255	20230726	15.30	3480	-25.29	20240207	2530	2.77	20240408	4870	-46.61	20231004	2255	15.30	20230726	2.57	N	130740	500	56 억		223354	N	N	0	N	00	N
115	20240409	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	35	2	1.38	129126990	50116	29.78	2545	2610	2545	3300	1780	2540	2576.56	1.98	0	-4401	2700	2620	2575	2495	2450	2597	2472	56	760	500	1770	5	1	11276679	290	-15.15	0.48	12	0.44	-170.00	5354.00	4870	20231004	-47.13	2255	20230726	14.19	3480	-26.01	20240207	2530	1.78	20240408	4870	-47.13	20231004	2255	14.19	20230726	2.57	N	130740	500	56 억		223354	N	N	0	N	00	N
116	20240409	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	25	2	0.98	110791435	42972	25.54	2545	2610	2545	3300	1780	2540	2578.22	1.98	0	-4617	2700	2620	2575	2495	2450	2597	2472	56	760	500	1770	5	1	11276679	289	-15.09	0.48	12	0.38	-170.00	5354.00	4870	20231004	-47.33	2255	20230726	13.75	3480	-26.29	20240207	2530	1.38	20240408	4870	-47.33	20231004	2255	13.75	20230726	2.57	N	130740	500	56 억		223354	N	N	0	N	00	N
117	20240409	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	45	2	1.77	100877925	39128	23.25	2545	2610	2545	3300	1780	2540	2578.15	1.98	0	-2831	2700	2620	2575	2495	2450	2597	2472	56	760	500	1770	5	1	11276679	292	-15.21	0.48	12	0.35	-170.00	5354.00	4870	20231004	-46.92	2255	20230726	14.63	3480	-25.72	20240207	2530	2.17	20240408	4870	-46.92	20231004	2255	14.63	20230726	2.57	N	130740	500	56 억		223354	N	N	0	N	00	N
118	20240409	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	30	2	1.18	93112895	36112	21.46	2545	2610	2545	3300	1780	2540	2578.45	1.98	0	-735	2700	2620	2575	2495	2450	2597	2472	56	760	500	1770	5	1	11276679	290	-15.12	0.48	12	0.32	-170.00	5354.00	4870	20231004	-47.23	2255	20230726	13.97	3480	-26.15	20240207	2530	1.58	20240408	4870	-47.23	20231004	2255	13.97	20230726	2.57	N	130740	500	56 억		223354	N	N	0	N	00	N
119	20240409	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	30	2	1.18	91584040	35516	21.11	2545	2610	2545	3300	1780	2540	2578.67	1.98	0	-487	2700	2620	2575	2495	2450	2597	2472	56	760	500	1770	5	1	11276679	290	-15.12	0.48	12	0.31	-170.00	5354.00	4870	20231004	-47.23	2255	20230726	13.97	3480	-26.15	20240207	2530	1.58	20240408	4870	-47.23	20231004	2255	13.97	20230726	2.57	N	130740	500	56 억		223354	N	N	0	N	00	N
120	20240409	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	70	2	2.76	57146345	22145	13.16	2545	2610	2545	3300	1780	2540	2580.55	1.98	0	2246	2700	2620	2575	2495	2450	2597	2472	56	760	500	1770	5	1	11276679	294	-15.35	0.49	12	0.20	-170.00	5354.00	4870	20231004	-46.41	2255	20230726	15.74	3480	-25.00	20240207	2530	3.16	20240408	4870	-46.41	20231004	2255	15.74	20230726	2.57	N	130740	500	56 억		223354	N	N	0	N	00	N
121	20240409	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	20	2	0.79	22640605	8846	5.26	2545	2585	2545	3300	1780	2540	2559.42	1.98	0	3494	2700	2620	2575	2495	2450	2597	2472	56	760	500	1770	5	1	11276679	289	-15.06	0.48	12	0.08	-170.00	5354.00	4870	20231004	-47.43	2255	20230726	13.53	3480	-26.44	20240207	2530	1.19	20240408	4870	-47.43	20231004	2255	13.53	20230726	2.57	N	130740	500	56 억		223354	N	N	0	N	00	N
122	20240408	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	-90	5	-3.42	421643235	164145	187.05	2635	2655	2530	3415	1845	2630	2568.76	1.78	0	21460	2796	2712	2671	2587	2546	2692	2567	56	785	500	1840	5	1	11276679	286	-14.94	0.47	12	1.46	-170.00	5354.00	4870	20231004	-47.84	2255	20230726	12.64	3480	-27.01	20240207	2530	0.40	20240408	4870	-47.84	20231004	2255	12.64	20230726	2.52	N	130740	500	56 억		200672	N	N	0	N	00	N
123	20240408	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-80	5	-3.04	390701420	151972	173.18	2635	2655	2530	3415	1845	2630	2570.88	1.78	0	20389	2796	2712	2671	2587	2546	2692	2567	56	785	500	1840	5	1	11276679	288	-15.00	0.48	12	1.35	-170.00	5354.00	4870	20231004	-47.64	2255	20230726	13.08	3480	-26.72	20240207	2530	0.79	20240408	4870	-47.64	20231004	2255	13.08	20230726	2.52	N	130740	500	56 억		200672	N	N	0	N	00	N
124	20240408	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-65	5	-2.47	364775345	141801	161.59	2635	2655	2530	3415	1845	2630	2572.45	1.78	0	21745	2796	2712	2671	2587	2546	2692	2567	56	785	500	1840	5	1	11276679	289	-15.09	0.48	12	1.26	-170.00	5354.00	4870	20231004	-47.33	2255	20230726	13.75	3480	-26.29	20240207	2530	1.38	20240408	4870	-47.33	20231004	2255	13.75	20230726	2.52	N	130740	500	56 억		200672	N	N	0	N	00	N
125	20240408	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-65	5	-2.47	359709100	139818	159.33	2635	2655	2530	3415	1845	2630	2572.70	1.78	0	23215	2796	2712	2671	2587	2546	2692	2567	56	785	500	1840	5	1	11276679	289	-15.09	0.48	12	1.24	-170.00	5354.00	4870	20231004	-47.33	2255	20230726	13.75	3480	-26.29	20240207	2530	1.38	20240408	4870	-47.33	20231004	2255	13.75	20230726	2.52	N	130740	500	56 억		200672	N	N	0	N	00	N
126	20240408	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-75	5	-2.85	300404215	116437	132.68	2635	2655	2545	3415	1845	2630	2579.97	1.78	0	11814	2796	2712	2671	2587	2546	2692	2567	56	785	500	1840	5	1	11276679	288	-15.03	0.48	12	1.03	-170.00	5354.00	4870	20231004	-47.54	2255	20230726	13.30	3480	-26.58	20240207	2545	0.39	20240408	4870	-47.54	20231004	2255	13.30	20230726	2.52	N	130740	500	56 억		200672	N	N	0	N	00	N
127	20240408	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-25	5	-0.95	184784915	71237	81.18	2635	2655	2555	3415	1845	2630	2593.95	1.78	0	6933	2796	2712	2671	2587	2546	2692	2567	56	785	500	1840	5	1	11276679	294	-15.32	0.49	12	0.63	-170.00	5354.00	4870	20231004	-46.51	2255	20230726	15.52	3480	-25.14	20240207	2555	1.96	20240408	4870	-46.51	20231004	2255	15.52	20230726	2.52	N	130740	500	56 억		200672	N	N	0	N	00	N
128	20240408	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	-15	5	-0.57	148074250	57060	65.02	2635	2655	2555	3415	1845	2630	2595.06	1.78	0	7777	2796	2712	2671	2587	2546	2692	2567	56	785	500	1840	5	1	11276679	295	-15.38	0.49	12	0.51	-170.00	5354.00	4870	20231004	-46.30	2255	20230726	15.96	3480	-24.86	20240207	2555	2.35	20240408	4870	-46.30	20231004	2255	15.96	20230726	2.52	N	130740	500	56 억		200672	N	N	0	N	00	N
129	20240408	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-40	5	-1.52	31434090	11994	13.67	2635	2655	2585	3415	1845	2630	2620.82	1.78	0	-5936	2796	2712	2671	2587	2546	2692	2567	56	785	500	1840	5	1	11276679	292	-15.24	0.48	12	0.11	-170.00	5354.00	4870	20231004	-46.82	2255	20230726	14.86	3480	-25.57	20240207	2585	0.19	20240408	4870	-46.82	20231004	2255	14.86	20230726	2.52	N	130740	500	56 억		200672	N	N	0	N	00	N
130	20240405	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-125	5	-4.54	223503080	83525	84.28	2755	2755	2630	3580	1930	2755	2676.36	1.89	0	-14231	2898	2826	2778	2706	2658	2802	2682	56	825	500	1920	5	1	11276679	297	-15.47	0.49	12	0.74	-170.00	5354.00	4870	20231004	-46.00	2255	20230726	16.63	3480	-24.43	20240207	2630	0.00	20240405	4870	-46.00	20231004	2255	16.63	20230726	2.71	N	130740	500	56 억		212610	N	N	0	N	00	N
131	20240405	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	-115	5	-4.17	198864740	74173	74.84	2755	2755	2635	3580	1930	2755	2681.09	1.89	0	-10484	2898	2826	2778	2706	2658	2802	2682	56	825	500	1920	5	1	11276679	298	-15.53	0.49	12	0.66	-170.00	5354.00	4870	20231004	-45.79	2255	20230726	17.07	3480	-24.14	20240207	2635	0.19	20240405	4870	-45.79	20231004	2255	17.07	20230726	2.71	N	130740	500	56 억		212610	N	N	0	N	00	N
132	20240405	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-90	5	-3.27	169327570	62995	63.56	2755	2755	2645	3580	1930	2755	2687.95	1.89	0	-9245	2898	2826	2778	2706	2658	2802	2682	56	825	500	1920	5	1	11276679	301	-15.68	0.50	12	0.56	-170.00	5354.00	4870	20231004	-45.28	2255	20230726	18.18	3480	-23.42	20240207	2645	0.76	20240405	4870	-45.28	20231004	2255	18.18	20230726	2.71	N	130740	500	56 억		212610	N	N	0	N	00	N
133	20240405	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-65	5	-2.36	115481970	42763	43.15	2755	2755	2675	3580	1930	2755	2700.51	1.89	0	-8360	2898	2826	2778	2706	2658	2802	2682	56	825	500	1920	5	1	11276679	303	-15.82	0.50	12	0.38	-170.00	5354.00	4870	20231004	-44.76	2255	20230726	19.29	3480	-22.70	20240207	2675	0.56	20240405	4870	-44.76	20231004	2255	19.29	20230726	2.71	N	130740	500	56 억		212610	N	N	0	N	00	N
134	20240405	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-80	5	-2.90	109942235	40695	41.06	2755	2755	2675	3580	1930	2755	2701.62	1.89	0	-8240	2898	2826	2778	2706	2658	2802	2682	56	825	500	1920	5	1	11276679	302	-15.74	0.50	12	0.36	-170.00	5354.00	4870	20231004	-45.07	2255	20230726	18.63	3480	-23.13	20240207	2675	0.00	20240405	4870	-45.07	20231004	2255	18.63	20230726	2.71	N	130740	500	56 억		212610	N	N	0	N	00	N
135	20240405	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-80	5	-2.90	89090280	32926	33.22	2755	2755	2675	3580	1930	2755	2705.77	1.89	0	-7117	2898	2826	2778	2706	2658	2802	2682	56	825	500	1920	5	1	11276679	302	-15.74	0.50	12	0.29	-170.00	5354.00	4870	20231004	-45.07	2255	20230726	18.63	3480	-23.13	20240207	2675	0.00	20240405	4870	-45.07	20231004	2255	18.63	20230726	2.71	N	130740	500	56 억		212610	N	N	0	N	00	N
136	20240405	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-45	5	-1.63	55480570	20454	20.64	2755	2755	2680	3580	1930	2755	2712.46	1.89	0	-128	2898	2826	2778	2706	2658	2802	2682	56	825	500	1920	5	1	11276679	306	-15.94	0.51	12	0.18	-170.00	5354.00	4870	20231004	-44.35	2255	20230726	20.18	3480	-22.13	20240207	2680	1.12	20240405	4870	-44.35	20231004	2255	20.18	20230726	2.71	N	130740	500	56 억		212610	N	N	0	N	00	N
137	20240405	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-15	5	-0.54	11036895	4038	4.07	2755	2755	2700	3580	1930	2755	2733.26	1.89	0	-869	2898	2826	2778	2706	2658	2802	2682	56	825	500	1920	5	1	11276679	309	-16.12	0.51	12	0.04	-170.00	5354.00	4870	20231004	-43.74	2255	20230726	21.51	3480	-21.26	20240207	2680	2.24	20240312	4870	-43.74	20231004	2255	21.51	20230726	2.71	N	130740	500	56 억		212610	N	N	0	N	00	N
138	20240404	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-45	5	-1.61	262579820	94339	116.41	2795	2850	2730	3640	1960	2800	2783.36	2.16	0	-34352	2890	2845	2780	2735	2670	2867	2757	56	840	500	1960	5	1	11276679	311	-16.21	0.51	12	0.84	-170.00	5354.00	4870	20231004	-43.43	2255	20230726	22.17	3480	-20.83	20240207	2680	2.80	20240312	4870	-43.43	20231004	2255	22.17	20230726	2.58	N	130740	500	56 억		243779	N	N	0	N	00	N
139	20240404	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-55	5	-1.96	234931595	84263	103.98	2795	2850	2740	3640	1960	2800	2788.08	2.16	0	-31541	2890	2845	2780	2735	2670	2867	2757	56	840	500	1960	5	1	11276679	310	-16.15	0.51	12	0.75	-170.00	5354.00	4870	20231004	-43.63	2255	20230726	21.73	3480	-21.12	20240207	2680	2.43	20240312	4870	-43.63	20231004	2255	21.73	20230726	2.58	N	130740	500	56 억		243779	N	N	0	N	00	N
140	20240404	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-45	5	-1.61	210477095	75377	93.02	2795	2850	2740	3640	1960	2800	2792.33	2.16	0	-29657	2890	2845	2780	2735	2670	2867	2757	56	840	500	1960	5	1	11276679	311	-16.21	0.51	12	0.67	-170.00	5354.00	4870	20231004	-43.43	2255	20230726	22.17	3480	-20.83	20240207	2680	2.80	20240312	4870	-43.43	20231004	2255	22.17	20230726	2.58	N	130740	500	56 억		243779	N	N	0	N	00	N
141	20240404	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-35	5	-1.25	194316940	69514	85.78	2795	2850	2740	3640	1960	2800	2795.36	2.16	0	-27317	2890	2845	2780	2735	2670	2867	2757	56	840	500	1960	5	1	11276679	312	-16.26	0.52	12	0.62	-170.00	5354.00	4870	20231004	-43.22	2255	20230726	22.62	3480	-20.55	20240207	2680	3.17	20240312	4870	-43.22	20231004	2255	22.62	20230726	2.58	N	130740	500	56 억		243779	N	N	0	N	00	N
142	20240404	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-10	5	-0.36	136025070	48466	59.81	2795	2850	2765	3640	1960	2800	2806.61	2.16	0	-9183	2890	2845	2780	2735	2670	2867	2757	56	840	500	1960	5	1	11276679	315	-16.41	0.52	12	0.43	-170.00	5354.00	4870	20231004	-42.71	2255	20230726	23.73	3480	-19.83	20240207	2680	4.10	20240312	4870	-42.71	20231004	2255	23.73	20230726	2.58	N	130740	500	56 억		243779	N	N	0	N	00	N
143	20240404	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-25	5	-0.89	130206640	46378	57.23	2795	2850	2765	3640	1960	2800	2807.51	2.16	0	-7779	2890	2845	2780	2735	2670	2867	2757	56	840	500	1960	5	1	11276679	313	-16.32	0.52	12	0.41	-170.00	5354.00	4870	20231004	-43.02	2255	20230726	23.06	3480	-20.26	20240207	2680	3.54	20240312	4870	-43.02	20231004	2255	23.06	20230726	2.58	N	130740	500	56 억		243779	N	N	0	N	00	N
144	20240404	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-15	5	-0.54	114308665	40648	50.16	2795	2850	2765	3640	1960	2800	2812.16	2.16	0	-4311	2890	2845	2780	2735	2670	2867	2757	56	840	500	1960	5	1	11276679	314	-16.38	0.52	12	0.36	-170.00	5354.00	4870	20231004	-42.81	2255	20230726	23.50	3480	-19.97	20240207	2680	3.92	20240312	4870	-42.81	20231004	2255	23.50	20230726	2.58	N	130740	500	56 억		243779	N	N	0	N	00	N
145	20240404	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	45	2	1.61	56573520	20095	24.80	2795	2850	2790	3640	1960	2800	2815.30	2.16	0	4360	2890	2845	2780	2735	2670	2867	2757	56	840	500	1960	5	1	11276679	321	-16.74	0.53	12	0.18	-170.00	5354.00	4870	20231004	-41.58	2255	20230726	26.16	3480	-18.25	20240207	2680	6.16	20240312	4870	-41.58	20231004	2255	26.16	20230726	2.58	N	130740	500	56 억		243779	N	N	0	N	00	N
146	20240403	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	10	2	0.36	210628710	76168	57.41	2765	2825	2715	3625	1955	2790	2765.32	2.09	0	5576	2980	2885	2800	2705	2620	2842	2662	56	835	500	1950	5	1	11276679	316	-16.47	0.52	12	0.68	-170.00	5354.00	4870	20231004	-42.51	2255	20230726	24.17	3480	-19.54	20240207	2680	4.48	20240312	4870	-42.51	20231004	2255	24.17	20230726	2.73	N	130740	500	56 억		235611	N	N	0	N	00	N
147	20240403	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-5	5	-0.18	202581860	73287	55.24	2765	2825	2715	3625	1955	2790	2764.23	2.09	0	5538	2980	2885	2800	2705	2620	2842	2662	56	835	500	1950	5	1	11276679	314	-16.38	0.52	12	0.65	-170.00	5354.00	4870	20231004	-42.81	2255	20230726	23.50	3480	-19.97	20240207	2680	3.92	20240312	4870	-42.81	20231004	2255	23.50	20230726	2.73	N	130740	500	56 억		235611	N	N	0	N	00	N
148	20240403	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	5	2	0.18	170453265	61759	46.55	2765	2825	2715	3625	1955	2790	2759.97	2.09	0	9909	2980	2885	2800	2705	2620	2842	2662	56	835	500	1950	5	1	11276679	315	-16.44	0.52	12	0.55	-170.00	5354.00	4870	20231004	-42.61	2255	20230726	23.95	3480	-19.68	20240207	2680	4.29	20240312	4870	-42.61	20231004	2255	23.95	20230726	2.73	N	130740	500	56 억		235611	N	N	0	N	00	N
149	20240403	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	25	2	0.90	164582975	59664	44.97	2765	2825	2715	3625	1955	2790	2758.50	2.09	0	10910	2980	2885	2800	2705	2620	2842	2662	56	835	500	1950	5	1	11276679	317	-16.56	0.53	12	0.53	-170.00	5354.00	4870	20231004	-42.20	2255	20230726	24.83	3480	-19.11	20240207	2680	5.04	20240312	4870	-42.20	20231004	2255	24.83	20230726	2.73	N	130740	500	56 억		235611	N	N	0	N	00	N
150	20240403	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-40	5	-1.43	94668985	34579	26.06	2765	2770	2715	3625	1955	2790	2737.76	2.09	0	-3722	2980	2885	2800	2705	2620	2842	2662	56	835	500	1950	5	1	11276679	310	-16.18	0.51	12	0.31	-170.00	5354.00	4870	20231004	-43.53	2255	20230726	21.95	3480	-20.98	20240207	2680	2.61	20240312	4870	-43.53	20231004	2255	21.95	20230726	2.73	N	130740	500	56 억		235611	N	N	0	N	00	N
151	20240403	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-65	5	-2.33	73477485	26842	20.23	2765	2770	2715	3625	1955	2790	2737.41	2.09	0	-2137	2980	2885	2800	2705	2620	2842	2662	56	835	500	1950	5	1	11276679	307	-16.03	0.51	12	0.24	-170.00	5354.00	4870	20231004	-44.05	2255	20230726	20.84	3480	-21.70	20240207	2680	1.68	20240312	4870	-44.05	20231004	2255	20.84	20230726	2.73	N	130740	500	56 억		235611	N	N	0	N	00	N
152	20240403	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-35	5	-1.25	56666205	20692	15.60	2765	2770	2715	3625	1955	2790	2738.56	2.09	0	-1709	2980	2885	2800	2705	2620	2842	2662	56	835	500	1950	5	1	11276679	311	-16.21	0.51	12	0.18	-170.00	5354.00	4870	20231004	-43.43	2255	20230726	22.17	3480	-20.83	20240207	2680	2.80	20240312	4870	-43.43	20231004	2255	22.17	20230726	2.73	N	130740	500	56 억		235611	N	N	0	N	00	N
153	20240403	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-35	5	-1.25	4197510	1523	1.15	2765	2765	2730	3625	1955	2790	2756.08	2.09	0	-1100	2980	2885	2800	2705	2620	2842	2662	56	835	500	1950	5	1	11276679	311	-16.21	0.51	12	0.01	-170.00	5354.00	4870	20231004	-43.43	2255	20230726	22.17	3480	-20.83	20240207	2680	2.80	20240312	4870	-43.43	20231004	2255	22.17	20230726	2.73	N	130740	500	56 억		235611	N	N	0	N	00	N
154	20240402	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-70	5	-2.45	355200610	127461	17.81	2870	2895	2715	3715	2005	2860	2786.74	2.41	0	-40018	3356	3107	2946	2697	2536	3232	2822	56	855	500	2000	5	1	11276679	315	-16.41	0.52	12	1.13	-170.00	5354.00	4870	20231004	-42.71	2255	20230726	23.73	3480	-19.83	20240207	2680	4.10	20240312	4870	-42.71	20231004	2255	23.73	20230726	2.82	N	130740	500	56 억		271640	N	N	0	N	00	N
155	20240402	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-90	5	-3.15	336441330	120710	16.87	2870	2895	2715	3715	2005	2860	2787.19	2.41	0	-38927	3356	3107	2946	2697	2536	3232	2822	56	855	500	2000	5	1	11276679	312	-16.29	0.52	12	1.07	-170.00	5354.00	4870	20231004	-43.12	2255	20230726	22.84	3480	-20.40	20240207	2680	3.36	20240312	4870	-43.12	20231004	2255	22.84	20230726	2.82	N	130740	500	56 억		271640	N	N	0	N	00	N
156	20240402	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-85	5	-2.97	313971715	112607	15.73	2870	2895	2715	3715	2005	2860	2788.21	2.41	0	-38140	3356	3107	2946	2697	2536	3232	2822	56	855	500	2000	5	1	11276679	313	-16.32	0.52	12	1.00	-170.00	5354.00	4870	20231004	-43.02	2255	20230726	23.06	3480	-20.26	20240207	2680	3.54	20240312	4870	-43.02	20231004	2255	23.06	20230726	2.82	N	130740	500	56 억		271640	N	N	0	N	00	N
157	20240402	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-80	5	-2.80	304252055	109106	15.25	2870	2895	2715	3715	2005	2860	2788.59	2.41	0	-36335	3356	3107	2946	2697	2536	3232	2822	56	855	500	2000	5	1	11276679	313	-16.35	0.52	12	0.97	-170.00	5354.00	4870	20231004	-42.92	2255	20230726	23.28	3480	-20.11	20240207	2680	3.73	20240312	4870	-42.92	20231004	2255	23.28	20230726	2.82	N	130740	500	56 억		271640	N	N	0	N	00	N
158	20240402	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-90	5	-3.15	294039930	105410	14.73	2870	2895	2715	3715	2005	2860	2789.49	2.41	0	-35865	3356	3107	2946	2697	2536	3232	2822	56	855	500	2000	5	1	11276679	312	-16.29	0.52	12	0.93	-170.00	5354.00	4870	20231004	-43.12	2255	20230726	22.84	3480	-20.40	20240207	2680	3.36	20240312	4870	-43.12	20231004	2255	22.84	20230726	2.82	N	130740	500	56 억		271640	N	N	0	N	00	N
159	20240402	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-105	5	-3.67	278079675	99631	13.92	2870	2895	2715	3715	2005	2860	2791.10	2.41	0	-34436	3356	3107	2946	2697	2536	3232	2822	56	855	500	2000	5	1	11276679	311	-16.21	0.51	12	0.88	-170.00	5354.00	4870	20231004	-43.43	2255	20230726	22.17	3480	-20.83	20240207	2680	2.80	20240312	4870	-43.43	20231004	2255	22.17	20230726	2.82	N	130740	500	56 억		271640	N	N	0	N	00	N
160	20240402	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-110	5	-3.85	207602930	74015	10.34	2870	2895	2720	3715	2005	2860	2804.88	2.41	0	-31174	3356	3107	2946	2697	2536	3232	2822	56	855	500	2000	5	1	11276679	310	-16.18	0.51	12	0.66	-170.00	5354.00	4870	20231004	-43.53	2255	20230726	21.95	3480	-20.98	20240207	2680	2.61	20240312	4870	-43.53	20231004	2255	21.95	20230726	2.82	N	130740	500	56 억		271640	N	N	0	N	00	N
161	20240402	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	79820330	27905	3.90	2870	2895	2820	3715	2005	2860	2860.43	2.41	0	-8821	3356	3107	2946	2697	2536	3232	2822	56	855	500	2000	5	1	11276679	319	-16.65	0.53	12	0.25	-170.00	5354.00	4870	20231004	-41.89	2255	20230726	25.50	3480	-18.68	20240207	2680	5.60	20240312	4870	-41.89	20231004	2255	25.50	20230726	2.82	N	130740	500	56 억		271640	N	N	0	N	00	N
162	20240401	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	75	2	2.69	2136474875	710548	1505.21	2835	3195	2785	3620	1950	2785	3007.01	1.78	0	88715	2888	2836	2783	2731	2678	2837	2732	56	835	500	1940	5	1	11276679	323	-16.82	0.53	12	6.30	-170.00	5354.00	4870	20231004	-41.27	2255	20230726	26.83	3480	-17.82	20240207	2680	6.72	20240312	4870	-41.27	20231004	2255	26.83	20230726	3.00	N	130740	500	56 억		200614	N	N	0	N	00	N
163	20240401	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	60	2	2.15	2112988375	702295	1487.72	2835	3195	2785	3620	1950	2785	3008.69	1.78	0	89993	2888	2836	2783	2731	2678	2837	2732	56	835	500	1940	5	1	11276679	321	-16.74	0.53	12	6.23	-170.00	5354.00	4870	20231004	-41.58	2255	20230726	26.16	3480	-18.25	20240207	2680	6.16	20240312	4870	-41.58	20231004	2255	26.16	20230726	3.00	N	130740	500	56 억		200614	N	N	0	N	00	N
164	20240401	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	75	2	2.69	2042438420	677527	1435.26	2835	3195	2785	3620	1950	2785	3014.55	1.78	0	91062	2888	2836	2783	2731	2678	2837	2732	56	835	500	1940	5	1	11276679	323	-16.82	0.53	12	6.01	-170.00	5354.00	4870	20231004	-41.27	2255	20230726	26.83	3480	-17.82	20240207	2680	6.72	20240312	4870	-41.27	20231004	2255	26.83	20230726	3.00	N	130740	500	56 억		200614	N	N	0	N	00	N
165	20240401	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	115	2	4.13	1876691290	619211	1311.72	2835	3195	2785	3620	1950	2785	3030.78	1.78	0	75675	2888	2836	2783	2731	2678	2837	2732	56	835	500	1940	5	1	11276679	327	-17.06	0.54	12	5.49	-170.00	5354.00	4870	20231004	-40.45	2255	20230726	28.60	3480	-16.67	20240207	2680	8.21	20240312	4870	-40.45	20231004	2255	28.60	20230726	3.00	N	130740	500	56 억		200614	N	N	0	N	00	N
166	20240401	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	170	2	6.10	1739029280	572160	1212.05	2835	3195	2785	3620	1950	2785	3039.41	1.78	0	71228	2888	2836	2783	2731	2678	2837	2732	56	835	500	1940	5	1	11276679	333	-17.38	0.55	12	5.07	-170.00	5354.00	4870	20231004	-39.32	2255	20230726	31.04	3480	-15.09	20240207	2680	10.26	20240312	4870	-39.32	20231004	2255	31.04	20230726	3.00	N	130740	500	56 억		200614	N	N	0	N	00	N
167	20240401	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	245	2	8.80	1346777390	438125	928.11	2835	3195	2835	3620	1950	2785	3073.96	1.78	0	32593	2888	2836	2783	2731	2678	2837	2732	56	835	500	1940	5	1	11276679	342	-17.82	0.57	12	3.89	-170.00	5354.00	4870	20231004	-37.78	2255	20230726	34.37	3480	-12.93	20240207	2680	13.06	20240312	4870	-37.78	20231004	2255	34.37	20230726	3.00	N	130740	500	56 억		200614	N	N	0	N	00	N
168	20240401	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	310	2	11.13	1199413615	390190	826.57	2835	3195	2835	3620	1950	2785	3073.92	1.78	0	14660	2888	2836	2783	2731	2678	2837	2732	56	835	500	1940	5	1	11276679	349	-18.21	0.58	12	3.46	-170.00	5354.00	4870	20231004	-36.45	2255	20230726	37.25	3480	-11.06	20240207	2680	15.49	20240312	4870	-36.45	20231004	2255	37.25	20230726	3.00	N	130740	500	56 억		200614	N	N	0	N	00	N
169	20240401	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	330	2	11.85	73972270	24942	52.84	2835	3115	2835	3620	1950	2785	2965.77	1.78	0	10750	2888	2836	2783	2731	2678	2837	2732	56	835	500	1940	5	1	11276679	351	-18.32	0.58	12	0.22	-170.00	5354.00	4870	20231004	-36.04	2255	20230726	38.14	3480	-10.49	20240207	2680	16.23	20240312	4870	-36.04	20231004	2255	38.14	20230726	3.00	N	130740	500	56 억		200614	Y	N	0	N	00	N