KissMeData/054180/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	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	665	-1	5	-0.15	38693892	57953	33.12	666	672	662	865	467	666	667.68	0.00	0	-5718	686	676	664	654	642	670	648	286	199	500	450	1	1	57151168	380	-0.85	0.56	12	0.10	-784.00	1191.00	2160	20230809	-69.21	650	20231011	2.31	1132	-41.25	20240102	652	1.99	20240429	2160	-69.21	20230809	650	2.31	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
3	20240430	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	669	3	2	0.45	38665297	57910	33.09	666	672	662	865	467	666	667.68	0.00	0	-5718	686	676	664	654	642	670	648	286	199	500	450	1	1	57151168	382	-0.85	0.56	12	0.10	-784.00	1191.00	2160	20230809	-69.03	650	20231011	2.92	1132	-40.90	20240102	652	2.61	20240429	2160	-69.03	20230809	650	2.92	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
4	20240430	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	665	-1	5	-0.15	34966579	52338	29.91	666	672	663	865	467	666	668.09	0.00	0	-6218	686	676	664	654	642	670	648	286	199	500	450	1	1	57151168	380	-0.85	0.56	12	0.09	-784.00	1191.00	2160	20230809	-69.21	650	20231011	2.31	1132	-41.25	20240102	652	1.99	20240429	2160	-69.21	20230809	650	2.31	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
5	20240430	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	668	2	2	0.30	29402556	43992	25.14	666	672	663	865	467	666	668.36	0.00	0	-6218	686	676	664	654	642	670	648	286	199	500	450	1	1	57151168	382	-0.85	0.56	12	0.08	-784.00	1191.00	2160	20230809	-69.07	650	20231011	2.77	1132	-40.99	20240102	652	2.45	20240429	2160	-69.07	20230809	650	2.77	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
6	20240430	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	668	2	2	0.30	28291196	42327	24.19	666	672	663	865	467	666	668.40	0.00	0	-6218	686	676	664	654	642	670	648	286	199	500	450	1	1	57151168	382	-0.85	0.56	12	0.07	-784.00	1191.00	2160	20230809	-69.07	650	20231011	2.77	1132	-40.99	20240102	652	2.45	20240429	2160	-69.07	20230809	650	2.77	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
7	20240430	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	669	3	2	0.45	25493285	38136	21.79	666	672	663	865	467	666	668.48	0.00	0	-6243	686	676	664	654	642	670	648	286	199	500	450	1	1	57151168	382	-0.85	0.56	12	0.07	-784.00	1191.00	2160	20230809	-69.03	650	20231011	2.92	1132	-40.90	20240102	652	2.61	20240429	2160	-69.03	20230809	650	2.92	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
8	20240430	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	671	5	2	0.75	16873297	25210	14.41	666	672	663	865	467	666	669.31	0.00	0	-2620	686	676	664	654	642	670	648	286	199	500	450	1	1	57151168	383	-0.86	0.56	12	0.04	-784.00	1191.00	2160	20230809	-68.94	650	20231011	3.23	1132	-40.72	20240102	652	2.91	20240429	2160	-68.94	20230809	650	3.23	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
9	20240430	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	666	0	3	0.00	2583538	3883	2.22	666	666	663	865	467	666	665.35	0.00	0	-1068	686	676	664	654	642	670	648	286	199	500	450	1	1	57151168	381	-0.85	0.56	12	0.01	-784.00	1191.00	2160	20230809	-69.17	650	20231011	2.46	1132	-41.17	20240102	652	2.15	20240429	2160	-69.17	20230809	650	2.46	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
10	20240429	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	666	1	2	0.15	115967304	174942	154.11	674	674	652	864	466	665	662.89	0.00	0	-4017	670	667	665	662	660	667	662	286	199	500	450	1	1	57151168	381	-0.85	0.56	12	0.31	-784.00	1191.00	2160	20230809	-69.17	650	20231011	2.46	1132	-41.17	20240102	652	2.15	20240429	2160	-69.17	20230809	650	2.46	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
11	20240429	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	666	1	2	0.15	108460260	163662	144.17	674	674	652	864	466	665	662.71	0.00	0	-4013	670	667	665	662	660	667	662	286	199	500	450	1	1	57151168	381	-0.85	0.56	12	0.29	-784.00	1191.00	2160	20230809	-69.17	650	20231011	2.46	1132	-41.17	20240102	652	2.15	20240429	2160	-69.17	20230809	650	2.46	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
12	20240429	140534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	663	-2	5	-0.30	54753605	82396	72.58	674	674	662	864	466	665	664.52	0.00	0	2067	670	667	665	662	660	667	662	286	199	500	450	1	1	57151168	379	-0.85	0.56	12	0.14	-784.00	1191.00	2160	20230809	-69.31	650	20231011	2.00	1132	-41.43	20240102	662	0.15	20240429	2160	-69.31	20230809	650	2.00	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
13	20240429	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	665	0	3	0.00	18977659	28551	25.15	674	674	663	864	466	665	664.69	0.00	0	-2431	670	667	665	662	660	667	662	286	199	500	450	1	1	57151168	380	-0.85	0.56	12	0.05	-784.00	1191.00	2160	20230809	-69.21	650	20231011	2.31	1132	-41.25	20240102	663	0.30	20240429	2160	-69.21	20230809	650	2.31	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
14	20240429	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	665	0	3	0.00	14689835	22093	19.46	674	674	664	864	466	665	664.91	0.00	0	-2412	670	667	665	662	660	667	662	286	199	500	450	1	1	57151168	380	-0.85	0.56	12	0.04	-784.00	1191.00	2160	20230809	-69.21	650	20231011	2.31	1132	-41.25	20240102	663	0.30	20240425	2160	-69.21	20230809	650	2.31	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
15	20240429	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	666	1	2	0.15	12320938	18529	16.32	674	674	664	864	466	665	664.95	0.00	0	-2412	670	667	665	662	660	667	662	286	199	500	450	1	1	57151168	381	-0.85	0.56	12	0.03	-784.00	1191.00	2160	20230809	-69.17	650	20231011	2.46	1132	-41.17	20240102	663	0.45	20240425	2160	-69.17	20230809	650	2.46	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
16	20240429	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	666	1	2	0.15	5206453	7819	6.89	674	674	665	864	466	665	665.87	0.00	0	5	670	667	665	662	660	667	662	286	199	500	450	1	1	57151168	381	-0.85	0.56	12	0.01	-784.00	1191.00	2160	20230809	-69.17	650	20231011	2.46	1132	-41.17	20240102	663	0.45	20240425	2160	-69.17	20230809	650	2.46	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
17	20240429	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	666	1	2	0.15	674998	1015	0.89	674	674	665	864	466	665	665.02	0.00	0	-854	670	667	665	662	660	667	662	286	199	500	450	1	1	57151168	381	-0.85	0.56	12	0.00	-784.00	1191.00	2160	20230809	-69.17	650	20231011	2.46	1132	-41.17	20240102	663	0.45	20240425	2160	-69.17	20230809	650	2.46	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
18	20240426	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	665	1	2	0.15	74646559	112350	75.17	665	668	663	863	465	664	664.41	0.00	0	2119	679	671	667	659	655	669	657	286	199	500	450	1	1	57151168	380	-0.85	0.56	12	0.20	-784.00	1191.00	2210	20230420	-69.91	650	20231011	2.31	1132	-41.25	20240102	663	0.30	20240426	2160	-69.21	20230809	650	2.31	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
19	20240426	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	665	1	2	0.15	73837544	111133	74.36	665	668	663	863	465	664	664.41	0.00	0	2049	679	671	667	659	655	669	657	286	199	500	450	1	1	57151168	380	-0.85	0.56	12	0.19	-784.00	1191.00	2210	20230420	-69.91	650	20231011	2.31	1132	-41.25	20240102	663	0.30	20240426	2160	-69.21	20230809	650	2.31	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
20	20240426	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	664	0	3	0.00	69124156	104032	69.61	665	668	663	863	465	664	664.45	0.00	0	2042	679	671	667	659	655	669	657	286	199	500	450	1	1	57151168	379	-0.85	0.56	12	0.18	-784.00	1191.00	2210	20230420	-69.95	650	20231011	2.15	1132	-41.34	20240102	663	0.15	20240426	2160	-69.26	20230809	650	2.15	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
21	20240426	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	664	0	3	0.00	60229064	90637	60.64	665	668	663	863	465	664	664.51	0.00	0	1432	679	671	667	659	655	669	657	286	199	500	450	1	1	57151168	379	-0.85	0.56	12	0.16	-784.00	1191.00	2210	20230420	-69.95	650	20231011	2.15	1132	-41.34	20240102	663	0.15	20240426	2160	-69.26	20230809	650	2.15	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
22	20240426	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	668	4	2	0.60	43310057	65171	43.60	665	668	663	863	465	664	664.56	0.00	0	2548	679	671	667	659	655	669	657	286	199	500	450	1	1	57151168	382	-0.85	0.56	12	0.11	-784.00	1191.00	2210	20230420	-69.77	650	20231011	2.77	1132	-40.99	20240102	663	0.75	20240426	2160	-69.07	20230809	650	2.77	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
23	20240426	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	664	0	3	0.00	35330344	53182	35.58	665	667	663	863	465	664	664.33	0.00	0	-238	679	671	667	659	655	669	657	286	199	500	450	1	1	57151168	379	-0.85	0.56	12	0.09	-784.00	1191.00	2210	20230420	-69.95	650	20231011	2.15	1132	-41.34	20240102	663	0.15	20240426	2160	-69.26	20230809	650	2.15	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
24	20240426	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	665	1	2	0.15	9226078	13878	9.29	665	667	664	863	465	664	664.80	0.00	0	-238	679	671	667	659	655	669	657	286	199	500	450	1	1	57151168	380	-0.85	0.56	12	0.02	-784.00	1191.00	2210	20230420	-69.91	650	20231011	2.31	1132	-41.25	20240102	663	0.30	20240425	2160	-69.21	20230809	650	2.31	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
25	20240426	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	664	0	3	0.00	3791375	5706	3.82	665	667	664	863	465	664	664.45	0.00	0	-189	679	671	667	659	655	669	657	286	199	500	450	1	1	57151168	379	-0.85	0.56	12	0.01	-784.00	1191.00	2210	20230420	-69.95	650	20231011	2.15	1132	-41.34	20240102	663	0.15	20240425	2160	-69.26	20230809	650	2.15	20231011	0.47	N	054180	500	285 억		0	N	N	0	N	00	N
26	20240425	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	664	-9	5	-1.34	99482113	149390	115.37	673	675	663	874	472	673	665.92	0.00	0	-4476	687	679	673	665	659	677	663	286	201	500	450	1	1	57151168	379	-0.85	0.56	12	0.26	-784.00	1191.00	2210	20230420	-69.95	650	20231011	2.15	1132	-41.34	20240102	663	0.15	20240425	2160	-69.26	20230809	650	2.15	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
27	20240425	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	666	-7	5	-1.04	86535295	129892	100.31	673	675	663	874	472	673	666.21	0.00	0	-4476	687	679	673	665	659	677	663	286	201	500	450	1	1	57151168	381	-0.85	0.56	12	0.23	-784.00	1191.00	2210	20230420	-69.86	650	20231011	2.46	1132	-41.17	20240102	663	0.45	20240425	2160	-69.17	20230809	650	2.46	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
28	20240425	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	667	-6	5	-0.89	71823011	107748	83.21	673	675	663	874	472	673	666.58	0.00	0	3666	687	679	673	665	659	677	663	286	201	500	450	1	1	57151168	381	-0.85	0.56	12	0.19	-784.00	1191.00	2210	20230420	-69.82	650	20231011	2.62	1132	-41.08	20240102	663	0.60	20240425	2160	-69.12	20230809	650	2.62	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
29	20240425	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	667	-6	5	-0.89	62291515	93430	72.15	673	675	663	874	472	673	666.72	0.00	0	3745	687	679	673	665	659	677	663	286	201	500	450	1	1	57151168	381	-0.85	0.56	12	0.16	-784.00	1191.00	2210	20230420	-69.82	650	20231011	2.62	1132	-41.08	20240102	663	0.60	20240425	2160	-69.12	20230809	650	2.62	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
30	20240425	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	668	-5	5	-0.74	51569196	77315	59.71	673	675	663	874	472	673	667.00	0.00	0	4756	687	679	673	665	659	677	663	286	201	500	450	1	1	57151168	382	-0.85	0.56	12	0.14	-784.00	1191.00	2210	20230420	-69.77	650	20231011	2.77	1132	-40.99	20240102	663	0.75	20240425	2160	-69.07	20230809	650	2.77	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
31	20240425	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	666	-7	5	-1.04	30118790	45087	34.82	673	675	665	874	472	673	668.01	0.00	0	9425	687	679	673	665	659	677	663	286	201	500	450	1	1	57151168	381	-0.85	0.56	12	0.08	-784.00	1191.00	2210	20230420	-69.86	650	20231011	2.46	1132	-41.17	20240102	665	0.15	20240425	2160	-69.17	20230809	650	2.46	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
32	20240425	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	670	-3	5	-0.45	20090755	30045	23.20	673	675	666	874	472	673	668.69	0.00	0	9816	687	679	673	665	659	677	663	286	201	500	450	1	1	57151168	383	-0.85	0.56	12	0.05	-784.00	1191.00	2210	20230420	-69.68	650	20231011	3.08	1132	-40.81	20240102	666	0.60	20240425	2160	-68.98	20230809	650	3.08	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
33	20240425	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	673	0	3	0.00	742491	1105	0.85	673	675	671	874	472	673	671.94	0.00	0	271	687	679	673	665	659	677	663	286	201	500	450	1	1	57151168	385	-0.86	0.57	12	0.00	-784.00	1191.00	2210	20230420	-69.55	650	20231011	3.54	1132	-40.55	20240102	667	0.90	20240423	2160	-68.84	20230809	650	3.54	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
34	20240424	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	673	5	2	0.75	86685333	129257	77.07	679	681	667	868	468	668	670.64	0.00	0	5734	698	683	675	660	652	679	656	286	200	500	450	1	1	57151168	385	-0.86	0.57	12	0.23	-784.00	1191.00	2210	20230420	-69.55	650	20231011	3.54	1132	-40.55	20240102	667	0.90	20240424	2160	-68.84	20230809	650	3.54	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
35	20240424	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	672	4	2	0.60	82550146	123108	73.41	679	681	667	868	468	668	670.55	0.00	0	5692	698	683	675	660	652	679	656	286	200	500	450	1	1	57151168	384	-0.86	0.56	12	0.22	-784.00	1191.00	2210	20230420	-69.59	650	20231011	3.38	1132	-40.64	20240102	667	0.75	20240424	2160	-68.89	20230809	650	3.38	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
36	20240424	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	673	5	2	0.75	75407510	112476	67.07	679	681	667	868	468	668	670.43	0.00	0	5466	698	683	675	660	652	679	656	286	200	500	450	1	1	57151168	385	-0.86	0.57	12	0.20	-784.00	1191.00	2210	20230420	-69.55	650	20231011	3.54	1132	-40.55	20240102	667	0.90	20240424	2160	-68.84	20230809	650	3.54	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
37	20240424	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	673	5	2	0.75	66567826	99266	59.19	679	681	667	868	468	668	670.60	0.00	0	5466	698	683	675	660	652	679	656	286	200	500	450	1	1	57151168	385	-0.86	0.57	12	0.17	-784.00	1191.00	2210	20230420	-69.55	650	20231011	3.54	1132	-40.55	20240102	667	0.90	20240424	2160	-68.84	20230809	650	3.54	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
38	20240424	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	668	0	3	0.00	49911807	74384	44.35	679	681	667	868	468	668	671.00	0.00	0	5102	698	683	675	660	652	679	656	286	200	500	450	1	1	57151168	382	-0.85	0.56	12	0.13	-784.00	1191.00	2210	20230420	-69.77	650	20231011	2.77	1132	-40.99	20240102	667	0.15	20240424	2160	-69.07	20230809	650	2.77	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
39	20240424	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	669	1	2	0.15	41743530	62166	37.07	679	681	667	868	468	668	671.48	0.00	0	4557	698	683	675	660	652	679	656	286	200	500	450	1	1	57151168	382	-0.85	0.56	12	0.11	-784.00	1191.00	2210	20230420	-69.73	650	20231011	2.92	1132	-40.90	20240102	667	0.30	20240424	2160	-69.03	20230809	650	2.92	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
40	20240424	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	672	4	2	0.60	29210357	43422	25.89	679	681	667	868	468	668	672.71	0.00	0	4557	698	683	675	660	652	679	656	286	200	500	450	1	1	57151168	384	-0.86	0.56	12	0.08	-784.00	1191.00	2210	20230420	-69.59	650	20231011	3.38	1132	-40.64	20240102	667	0.75	20240424	2160	-68.89	20230809	650	3.38	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
41	20240424	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	681	13	2	1.95	11211610	16512	9.85	679	681	678	868	468	668	679.00	0.00	0	-1028	698	683	675	660	652	679	656	286	200	500	450	1	1	57151168	389	-0.87	0.57	12	0.03	-784.00	1191.00	2210	20230420	-69.19	650	20231011	4.77	1132	-39.84	20240102	667	2.10	20240423	2160	-68.47	20230809	650	4.77	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
42	20240423	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	668	-7	5	-1.04	111715697	165608	167.94	680	690	667	877	473	675	674.70	0.00	0	2688	684	679	674	669	664	682	672	286	202	500	450	1	1	57151168	382	-0.85	0.56	12	0.29	-784.00	1191.00	2210	20230420	-69.77	650	20231011	2.77	1132	-40.99	20240102	667	0.15	20240423	2160	-69.07	20230809	650	2.77	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
43	20240423	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	671	-4	5	-0.59	101246878	149937	152.05	680	690	669	877	473	675	675.26	0.00	0	2638	684	679	674	669	664	682	672	286	202	500	450	1	1	57151168	383	-0.86	0.56	12	0.26	-784.00	1191.00	2210	20230420	-69.64	650	20231011	3.23	1132	-40.72	20240102	668	0.45	20240419	2160	-68.94	20230809	650	3.23	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
44	20240423	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	669	-6	5	-0.89	83626335	123618	125.36	680	690	669	877	473	675	676.49	0.00	0	9084	684	679	674	669	664	682	672	286	202	500	450	1	1	57151168	382	-0.85	0.56	12	0.22	-784.00	1191.00	2210	20230420	-69.73	650	20231011	2.92	1132	-40.90	20240102	668	0.15	20240419	2160	-69.03	20230809	650	2.92	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
45	20240423	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	675	0	3	0.00	73337601	108260	109.78	680	690	669	877	473	675	677.42	0.00	0	9084	684	679	674	669	664	682	672	286	202	500	450	1	1	57151168	386	-0.86	0.57	12	0.19	-784.00	1191.00	2210	20230420	-69.46	650	20231011	3.85	1132	-40.37	20240102	668	1.05	20240419	2160	-68.75	20230809	650	3.85	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
46	20240423	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	676	1	2	0.15	63586981	93743	95.06	680	690	669	877	473	675	678.31	0.00	0	9104	684	679	674	669	664	682	672	286	202	500	450	1	1	57151168	386	-0.86	0.57	12	0.16	-784.00	1191.00	2210	20230420	-69.41	650	20231011	4.00	1132	-40.28	20240102	668	1.20	20240419	2160	-68.70	20230809	650	4.00	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
47	20240423	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	683	8	2	1.19	29212200	42661	43.26	680	690	677	877	473	675	684.75	0.00	0	1194	684	679	674	669	664	682	672	286	202	500	450	1	1	57151168	390	-0.87	0.57	12	0.07	-784.00	1191.00	2210	20230420	-69.10	650	20231011	5.08	1132	-39.66	20240102	668	2.25	20240419	2160	-68.38	20230809	650	5.08	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
48	20240423	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	687	12	2	1.78	21609802	31525	31.97	680	690	679	877	473	675	685.48	0.00	0	2005	684	679	674	669	664	682	672	286	202	500	450	1	1	57151168	393	-0.88	0.58	12	0.06	-784.00	1191.00	2210	20230420	-68.91	650	20231011	5.69	1132	-39.31	20240102	668	2.84	20240419	2160	-68.19	20230809	650	5.69	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
49	20240423	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	683	8	2	1.19	1861393	2719	2.76	680	686	679	877	473	675	684.59	0.00	0	-1650	684	679	674	669	664	682	672	286	202	500	450	1	1	57151168	390	-0.87	0.57	12	0.00	-784.00	1191.00	2210	20230420	-69.10	650	20231011	5.08	1132	-39.66	20240102	668	2.25	20240419	2160	-68.38	20230809	650	5.08	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
50	20240422	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	675	2	2	0.30	66365744	98612	53.63	670	679	669	874	472	673	673.00	0.00	0	565	725	698	683	656	641	691	649	286	201	500	450	1	1	57151168	386	-0.86	0.57	12	0.17	-784.00	1191.00	2210	20230420	-69.46	650	20231011	3.85	1132	-40.37	20240102	668	1.05	20240419	2160	-68.75	20230809	650	3.85	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
51	20240422	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	670	-3	5	-0.45	50383359	74805	40.68	670	679	670	874	472	673	673.53	0.00	0	-976	725	698	683	656	641	691	649	286	201	500	450	1	1	57151168	383	-0.85	0.56	12	0.13	-784.00	1191.00	2210	20230420	-69.68	650	20231011	3.08	1132	-40.81	20240102	668	0.30	20240419	2160	-68.98	20230809	650	3.08	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
52	20240422	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	674	1	2	0.15	42827553	63543	34.56	670	679	670	874	472	673	673.99	0.00	0	-976	725	698	683	656	641	691	649	286	201	500	450	1	1	57151168	385	-0.86	0.57	12	0.11	-784.00	1191.00	2210	20230420	-69.50	650	20231011	3.69	1132	-40.46	20240102	668	0.90	20240419	2160	-68.80	20230809	650	3.69	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
53	20240422	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	675	2	2	0.30	34803891	51658	28.10	670	679	670	874	472	673	673.74	0.00	0	-743	725	698	683	656	641	691	649	286	201	500	450	1	1	57151168	386	-0.86	0.57	12	0.09	-784.00	1191.00	2210	20230420	-69.46	650	20231011	3.85	1132	-40.37	20240102	668	1.05	20240419	2160	-68.75	20230809	650	3.85	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
54	20240422	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	676	3	2	0.45	29733991	44140	24.01	670	679	670	874	472	673	673.63	0.00	0	-830	725	698	683	656	641	691	649	286	201	500	450	1	1	57151168	386	-0.86	0.57	12	0.08	-784.00	1191.00	2210	20230420	-69.41	650	20231011	4.00	1132	-40.28	20240102	668	1.20	20240419	2160	-68.70	20230809	650	4.00	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
55	20240422	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	675	2	2	0.30	17118647	25427	13.83	670	679	670	874	472	673	673.25	0.00	0	-830	725	698	683	656	641	691	649	286	201	500	450	1	1	57151168	386	-0.86	0.57	12	0.04	-784.00	1191.00	2210	20230420	-69.46	650	20231011	3.85	1132	-40.37	20240102	668	1.05	20240419	2160	-68.75	20230809	650	3.85	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
56	20240422	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	676	3	2	0.45	8383772	12437	6.76	670	679	670	874	472	673	674.10	0.00	0	-1080	725	698	683	656	641	691	649	286	201	500	450	1	1	57151168	386	-0.86	0.57	12	0.02	-784.00	1191.00	2210	20230420	-69.41	650	20231011	4.00	1132	-40.28	20240102	668	1.20	20240419	2160	-68.70	20230809	650	4.00	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
57	20240422	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	673	0	3	0.00	2794161	4164	2.26	670	673	670	874	472	673	671.03	0.00	0	873	725	698	683	656	641	691	649	286	201	500	450	1	1	57151168	385	-0.86	0.57	12	0.01	-784.00	1191.00	2210	20230420	-69.55	650	20231011	3.54	1132	-40.55	20240102	668	0.75	20240419	2160	-68.84	20230809	650	3.54	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
58	20240419	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	673	-7	5	-1.03	123941858	183676	124.99	709	710	668	884	476	680	674.79	0.00	0	-17029	701	690	683	672	665	696	678	286	204	500	460	1	1	57151168	385	-0.86	0.57	12	0.32	-784.00	1191.00	2210	20230420	-69.55	650	20231011	3.54	1132	-40.55	20240102	668	0.75	20240419	2210	-69.55	20230420	650	3.54	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
59	20240419	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	679	-1	5	-0.15	119235738	176696	120.24	709	710	668	884	476	680	674.81	0.00	0	-17029	701	690	683	672	665	696	678	286	204	500	460	1	1	57151168	388	-0.87	0.57	12	0.31	-784.00	1191.00	2210	20230420	-69.28	650	20231011	4.46	1132	-40.02	20240102	668	1.65	20240419	2210	-69.28	20230420	650	4.46	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
60	20240419	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	678	-2	5	-0.29	113115495	167672	114.10	709	710	668	884	476	680	674.62	0.00	0	-16979	701	690	683	672	665	696	678	286	204	500	460	1	1	57151168	387	-0.86	0.57	12	0.29	-784.00	1191.00	2210	20230420	-69.32	650	20231011	4.31	1132	-40.11	20240102	668	1.50	20240419	2210	-69.32	20230420	650	4.31	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
61	20240419	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	677	-3	5	-0.44	104987539	155651	105.92	709	710	668	884	476	680	674.51	0.00	0	-14979	701	690	683	672	665	696	678	286	204	500	460	1	1	57151168	387	-0.86	0.57	12	0.27	-784.00	1191.00	2210	20230420	-69.37	650	20231011	4.15	1132	-40.19	20240102	668	1.35	20240419	2210	-69.37	20230420	650	4.15	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
62	20240419	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	673	-7	5	-1.03	95703766	141863	96.53	709	710	668	884	476	680	674.62	0.00	0	-19473	701	690	683	672	665	696	678	286	204	500	460	1	1	57151168	385	-0.86	0.57	12	0.25	-784.00	1191.00	2210	20230420	-69.55	650	20231011	3.54	1132	-40.55	20240102	668	0.75	20240419	2210	-69.55	20230420	650	3.54	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
63	20240419	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	677	-3	5	-0.44	44899826	66028	44.93	709	710	671	884	476	680	680.01	0.00	0	-28618	701	690	683	672	665	696	678	286	204	500	460	1	1	57151168	387	-0.86	0.57	12	0.12	-784.00	1191.00	2210	20230420	-69.37	650	20231011	4.15	1132	-40.19	20240102	670	1.04	20240417	2210	-69.37	20230420	650	4.15	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
64	20240419	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	681	1	2	0.15	33320852	48846	33.24	709	710	672	884	476	680	682.16	0.00	0	-21991	701	690	683	672	665	696	678	286	204	500	460	1	1	57151168	389	-0.87	0.57	12	0.09	-784.00	1191.00	2210	20230420	-69.19	650	20231011	4.77	1132	-39.84	20240102	670	1.64	20240417	2210	-69.19	20230420	650	4.77	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
65	20240419	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	693	13	2	1.91	2539703	3637	2.47	709	710	686	884	476	680	698.30	0.00	0	-777	701	690	683	672	665	696	678	286	204	500	460	1	1	57151168	396	-0.88	0.58	12	0.01	-784.00	1191.00	2210	20230420	-68.64	650	20231011	6.62	1132	-38.78	20240102	670	3.43	20240417	2210	-68.64	20230420	650	6.62	20231011	0.48	N	054180	500	285 억		0	N	N	0	N	00	N
66	20240418	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	680	4	2	0.59	100535165	146957	160.41	676	694	676	878	474	676	684.11	0.00	0	20609	689	682	676	669	663	686	673	286	202	500	450	1	1	57151168	389	-0.87	0.57	12	0.26	-784.00	1191.00	2210	20230420	-69.23	650	20231011	4.62	1132	-39.93	20240102	670	1.49	20240417	2210	-69.23	20230420	650	4.62	20231011	0.49	N	054180	500	285 억		0	N	N	0	N	00	N
67	20240418	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	686	10	2	1.48	79424495	115952	126.56	676	694	676	878	474	676	684.98	0.00	0	17513	689	682	676	669	663	686	673	286	202	500	450	1	1	57151168	392	-0.88	0.58	12	0.20	-784.00	1191.00	2210	20230420	-68.96	650	20231011	5.54	1132	-39.40	20240102	670	2.39	20240417	2210	-68.96	20230420	650	5.54	20231011	0.49	N	054180	500	285 억		0	N	N	0	N	00	N
68	20240418	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	689	13	2	1.92	48743386	71212	77.73	676	690	676	878	474	676	684.48	0.00	0	11636	689	682	676	669	663	686	673	286	202	500	450	1	1	57151168	394	-0.88	0.58	12	0.12	-784.00	1191.00	2210	20230420	-68.82	650	20231011	6.00	1132	-39.13	20240102	670	2.84	20240417	2210	-68.82	20230420	650	6.00	20231011	0.49	N	054180	500	285 억		0	N	N	0	N	00	N
69	20240418	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	685	9	2	1.33	40478766	59172	64.59	676	690	676	878	474	676	684.09	0.00	0	5363	689	682	676	669	663	686	673	286	202	500	450	1	1	57151168	391	-0.87	0.58	12	0.10	-784.00	1191.00	2210	20230420	-69.00	650	20231011	5.38	1132	-39.49	20240102	670	2.24	20240417	2210	-69.00	20230420	650	5.38	20231011	0.49	N	054180	500	285 억		0	N	N	0	N	00	N
70	20240418	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	685	9	2	1.33	36104342	52781	57.61	676	690	676	878	474	676	684.04	0.00	0	4436	689	682	676	669	663	686	673	286	202	500	450	1	1	57151168	391	-0.87	0.58	12	0.09	-784.00	1191.00	2210	20230420	-69.00	650	20231011	5.38	1132	-39.49	20240102	670	2.24	20240417	2210	-69.00	20230420	650	5.38	20231011	0.49	N	054180	500	285 억		0	N	N	0	N	00	N
71	20240418	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	685	9	2	1.33	21801256	31827	34.74	676	690	676	878	474	676	684.99	0.00	0	6316	689	682	676	669	663	686	673	286	202	500	450	1	1	57151168	391	-0.87	0.58	12	0.06	-784.00	1191.00	2210	20230420	-69.00	650	20231011	5.38	1132	-39.49	20240102	670	2.24	20240417	2210	-69.00	20230420	650	5.38	20231011	0.49	N	054180	500	285 억		0	N	N	0	N	00	N
72	20240418	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	687	11	2	1.63	12526428	18334	20.01	676	689	676	878	474	676	683.23	0.00	0	3249	689	682	676	669	663	686	673	286	202	500	450	1	1	57151168	393	-0.88	0.58	12	0.03	-784.00	1191.00	2210	20230420	-68.91	650	20231011	5.69	1132	-39.31	20240102	670	2.54	20240417	2210	-68.91	20230420	650	5.69	20231011	0.49	N	054180	500	285 억		0	N	N	0	N	00	N
73	20240418	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	681	5	2	0.74	1142457	1690	1.84	676	681	676	878	474	676	676.01	0.00	0	0	689	682	676	669	663	686	673	286	202	500	450	1	1	57151168	389	-0.87	0.57	12	0.00	-784.00	1191.00	2210	20230420	-69.19	650	20231011	4.77	1132	-39.84	20240102	670	1.64	20240417	2210	-69.19	20230420	650	4.77	20231011	0.49	N	054180	500	285 억		0	N	N	0	N	00	N
74	20240417	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	676	-2	5	-0.29	61918483	91589	59.57	670	683	670	881	475	678	676.05	0.00	0	1541	715	696	687	668	659	692	664	286	203	500	460	1	1	57151168	386	-0.86	0.57	12	0.16	-784.00	1191.00	2210	20230420	-69.41	650	20231011	4.00	1132	-40.28	20240102	670	0.90	20240417	2210	-69.41	20230420	650	4.00	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
75	20240417	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	676	-2	5	-0.29	57188976	84593	55.02	670	683	670	881	475	678	676.05	0.00	0	1541	715	696	687	668	659	692	664	286	203	500	460	1	1	57151168	386	-0.86	0.57	12	0.15	-784.00	1191.00	2210	20230420	-69.41	650	20231011	4.00	1132	-40.28	20240102	670	0.90	20240417	2210	-69.41	20230420	650	4.00	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
76	20240417	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	678	0	3	0.00	52398478	77516	50.42	670	683	670	881	475	678	675.97	0.00	0	1694	715	696	687	668	659	692	664	286	203	500	460	1	1	57151168	387	-0.86	0.57	12	0.14	-784.00	1191.00	2210	20230420	-69.32	650	20231011	4.31	1132	-40.11	20240102	670	1.19	20240417	2210	-69.32	20230420	650	4.31	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
77	20240417	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	677	-1	5	-0.15	46406405	68650	44.65	670	683	670	881	475	678	675.99	0.00	0	-619	715	696	687	668	659	692	664	286	203	500	460	1	1	57151168	387	-0.86	0.57	12	0.12	-784.00	1191.00	2210	20230420	-69.37	650	20231011	4.15	1132	-40.19	20240102	670	1.04	20240417	2210	-69.37	20230420	650	4.15	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
78	20240417	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	676	-2	5	-0.29	35300963	52253	33.99	670	683	670	881	475	678	675.58	0.00	0	852	715	696	687	668	659	692	664	286	203	500	460	1	1	57151168	386	-0.86	0.57	12	0.09	-784.00	1191.00	2210	20230420	-69.41	650	20231011	4.00	1132	-40.28	20240102	670	0.90	20240417	2210	-69.41	20230420	650	4.00	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
79	20240417	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	676	-2	5	-0.29	27860905	41218	26.81	670	683	670	881	475	678	675.94	0.00	0	2868	715	696	687	668	659	692	664	286	203	500	460	1	1	57151168	386	-0.86	0.57	12	0.07	-784.00	1191.00	2210	20230420	-69.41	650	20231011	4.00	1132	-40.28	20240102	670	0.90	20240417	2210	-69.41	20230420	650	4.00	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
80	20240417	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	683	5	2	0.74	18415467	27255	17.73	670	683	670	881	475	678	675.67	0.00	0	3718	715	696	687	668	659	692	664	286	203	500	460	1	1	57151168	390	-0.87	0.57	12	0.05	-784.00	1191.00	2210	20230420	-69.10	650	20231011	5.08	1132	-39.66	20240102	670	1.94	20240417	2210	-69.10	20230420	650	5.08	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
81	20240417	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	679	1	2	0.15	8058226	12027	7.82	670	680	670	881	475	678	670.01	0.00	0	1518	715	696	687	668	659	692	664	286	203	500	460	1	1	57151168	388	-0.87	0.57	12	0.02	-784.00	1191.00	2210	20230420	-69.28	650	20231011	4.46	1132	-40.02	20240102	670	1.34	20240417	2210	-69.28	20230420	650	4.46	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
82	20240416	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	678	-22	5	-3.14	105178885	153739	25.42	693	706	678	910	490	700	684.14	0.00	0	3865	764	732	711	679	658	748	695	286	210	500	470	1	1	57151168	387	-0.86	0.57	12	0.27	-784.00	1191.00	2210	20230420	-69.32	650	20231011	4.31	1132	-40.11	20240102	678	0.00	20240416	2210	-69.32	20230420	650	4.31	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
83	20240416	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	679	-21	5	-3.00	99865905	145916	24.13	693	706	679	910	490	700	684.41	0.00	0	3903	764	732	711	679	658	748	695	286	210	500	470	1	1	57151168	388	-0.87	0.57	12	0.26	-784.00	1191.00	2210	20230420	-69.28	650	20231011	4.46	1132	-40.02	20240102	679	0.00	20240416	2210	-69.28	20230420	650	4.46	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
84	20240416	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	683	-17	5	-2.43	86343719	126036	20.84	693	706	679	910	490	700	685.07	0.00	0	-2033	764	732	711	679	658	748	695	286	210	500	470	1	1	57151168	390	-0.87	0.57	12	0.22	-784.00	1191.00	2210	20230420	-69.10	650	20231011	5.08	1132	-39.66	20240102	679	0.59	20240416	2210	-69.10	20230420	650	5.08	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
85	20240416	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	680	-20	5	-2.86	76865142	112102	18.54	693	706	679	910	490	700	685.67	0.00	0	-2098	764	732	711	679	658	748	695	286	210	500	470	1	1	57151168	389	-0.87	0.57	12	0.20	-784.00	1191.00	2210	20230420	-69.23	650	20231011	4.62	1132	-39.93	20240102	679	0.15	20240416	2210	-69.23	20230420	650	4.62	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
86	20240416	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	684	-16	5	-2.29	48401028	70305	11.63	693	706	680	910	490	700	688.44	0.00	0	-218	764	732	711	679	658	748	695	286	210	500	470	1	1	57151168	391	-0.87	0.57	12	0.12	-784.00	1191.00	2210	20230420	-69.05	650	20231011	5.23	1132	-39.58	20240102	680	0.59	20240416	2210	-69.05	20230420	650	5.23	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
87	20240416	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	693	-7	5	-1.00	22511008	32486	5.37	693	706	685	910	490	700	692.94	0.00	0	595	764	732	711	679	658	748	695	286	210	500	470	1	1	57151168	396	-0.88	0.58	12	0.06	-784.00	1191.00	2210	20230420	-68.64	650	20231011	6.62	1132	-38.78	20240102	685	1.17	20240416	2210	-68.64	20230420	650	6.62	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
88	20240416	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	699	-1	5	-0.14	10318026	14829	2.45	693	706	693	910	490	700	695.80	0.00	0	569	764	732	711	679	658	748	695	286	210	500	470	1	1	57151168	399	-0.89	0.59	12	0.03	-784.00	1191.00	2210	20230420	-68.37	650	20231011	7.54	1132	-38.25	20240102	685	2.04	20240125	2210	-68.37	20230420	650	7.54	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
89	20240416	090509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	693	-7	5	-1.00	1187167	1709	0.28	693	699	693	910	490	700	694.66	0.00	0	0	764	732	711	679	658	748	695	286	210	500	470	1	1	57151168	396	-0.88	0.58	12	0.00	-784.00	1191.00	2210	20230420	-68.64	650	20231011	6.62	1132	-38.78	20240102	685	1.17	20240125	2210	-68.64	20230420	650	6.62	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
90	20240415	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	700	3	2	0.43	116374005	163162	58.65	698	743	690	906	488	697	713.24	0.00	0	1677	751	723	709	681	667	717	675	286	209	500	470	1	1	57151168	400	-0.89	0.59	12	0.29	-784.00	1191.00	2210	20230420	-68.33	650	20231011	7.69	1132	-38.16	20240102	685	2.19	20240125	2210	-68.33	20230420	650	7.69	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
91	20240415	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	704	7	2	1.00	90213760	125811	45.22	698	743	690	906	488	697	717.06	0.00	0	-629	751	723	709	681	667	717	675	286	209	500	470	1	1	57151168	402	-0.90	0.59	12	0.22	-784.00	1191.00	2210	20230420	-68.14	650	20231011	8.31	1132	-37.81	20240102	685	2.77	20240125	2210	-68.14	20230420	650	8.31	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
92	20240415	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	710	13	2	1.87	86490783	120537	43.33	698	743	690	906	488	697	717.55	0.00	0	-629	751	723	709	681	667	717	675	286	209	500	470	1	1	57151168	406	-0.91	0.60	12	0.21	-784.00	1191.00	2210	20230420	-67.87	650	20231011	9.23	1132	-37.28	20240102	685	3.65	20240125	2210	-67.87	20230420	650	9.23	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
93	20240415	130502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	712	15	2	2.15	84588410	117861	42.37	698	743	690	906	488	697	717.70	0.00	0	-629	751	723	709	681	667	717	675	286	209	500	470	1	1	57151168	407	-0.91	0.60	12	0.21	-784.00	1191.00	2210	20230420	-67.78	650	20231011	9.54	1132	-37.10	20240102	685	3.94	20240125	2210	-67.78	20230420	650	9.54	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
94	20240415	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	711	14	2	2.01	82140507	114422	41.13	698	743	690	906	488	697	717.87	0.00	0	-111	751	723	709	681	667	717	675	286	209	500	470	1	1	57151168	406	-0.91	0.60	12	0.20	-784.00	1191.00	2210	20230420	-67.83	650	20231011	9.38	1132	-37.19	20240102	685	3.80	20240125	2210	-67.83	20230420	650	9.38	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
95	20240415	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	713	16	2	2.30	72558167	100873	36.26	698	743	690	906	488	697	719.30	0.00	0	-682	751	723	709	681	667	717	675	286	209	500	470	1	1	57151168	407	-0.91	0.60	12	0.18	-784.00	1191.00	2210	20230420	-67.74	650	20231011	9.69	1132	-37.01	20240102	685	4.09	20240125	2210	-67.74	20230420	650	9.69	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
96	20240415	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	721	24	2	3.44	45036531	62495	22.46	698	743	690	906	488	697	720.64	0.00	0	-6550	751	723	709	681	667	717	675	286	209	500	470	1	1	57151168	412	-0.92	0.61	12	0.11	-784.00	1191.00	2210	20230420	-67.38	650	20231011	10.92	1132	-36.31	20240102	685	5.26	20240125	2210	-67.38	20230420	650	10.92	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
97	20240415	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	699	2	2	0.29	4984900	7154	2.57	698	699	690	906	488	697	696.80	0.00	0	-6048	751	723	709	681	667	717	675	286	209	500	470	1	1	57151168	399	-0.89	0.59	12	0.01	-784.00	1191.00	2210	20230420	-68.37	650	20231011	7.54	1132	-38.25	20240102	685	2.04	20240125	2210	-68.37	20230420	650	7.54	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
98	20240412	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	697	-20	5	-2.79	195388081	277224	130.16	717	737	695	932	502	717	704.81	0.00	0	-2695	771	743	722	694	673	733	684	286	215	500	480	1	1	57151168	398	-0.89	0.59	12	0.49	-784.00	1191.00	2210	20230420	-68.46	650	20231011	7.23	1132	-38.43	20240102	685	1.75	20240125	2210	-68.46	20230420	650	7.23	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
99	20240412	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	697	-20	5	-2.79	184639843	261822	122.93	717	737	695	932	502	717	705.21	0.00	0	-2912	771	743	722	694	673	733	684	286	215	500	480	1	1	57151168	398	-0.89	0.59	12	0.46	-784.00	1191.00	2210	20230420	-68.46	650	20231011	7.23	1132	-38.43	20240102	685	1.75	20240125	2210	-68.46	20230420	650	7.23	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
100	20240412	140506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	695	-22	5	-3.07	157666625	223085	104.74	717	737	695	932	502	717	706.76	0.00	0	339	771	743	722	694	673	733	684	286	215	500	480	1	1	57151168	397	-0.89	0.58	12	0.39	-784.00	1191.00	2210	20230420	-68.55	650	20231011	6.92	1132	-38.60	20240102	685	1.46	20240125	2210	-68.55	20230420	650	6.92	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
101	20240412	130502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	700	-17	5	-2.37	133397070	188303	88.41	717	737	700	932	502	717	708.42	0.00	0	-1035	771	743	722	694	673	733	684	286	215	500	480	1	1	57151168	400	-0.89	0.59	12	0.33	-784.00	1191.00	2210	20230420	-68.33	650	20231011	7.69	1132	-38.16	20240102	685	2.19	20240125	2210	-68.33	20230420	650	7.69	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
102	20240412	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	711	-6	5	-0.84	65066633	90833	42.65	717	737	705	932	502	717	716.33	0.00	0	-5509	771	743	722	694	673	733	684	286	215	500	480	1	1	57151168	406	-0.91	0.60	12	0.16	-784.00	1191.00	2210	20230420	-67.83	650	20231011	9.38	1132	-37.19	20240102	685	3.80	20240125	2210	-67.83	20230420	650	9.38	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
103	20240412	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	717	0	3	0.00	43752058	60840	28.57	717	737	710	932	502	717	719.13	0.00	0	-3059	771	743	722	694	673	733	684	286	215	500	480	1	1	57151168	410	-0.91	0.60	12	0.11	-784.00	1191.00	2210	20230420	-67.56	650	20231011	10.31	1132	-36.66	20240102	685	4.67	20240125	2210	-67.56	20230420	650	10.31	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
104	20240412	100504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	723	6	2	0.84	40670475	56558	26.56	717	737	710	932	502	717	719.09	0.00	0	-3059	771	743	722	694	673	733	684	286	215	500	480	1	1	57151168	413	-0.92	0.61	12	0.10	-784.00	1191.00	2210	20230420	-67.29	650	20231011	11.23	1132	-36.13	20240102	685	5.55	20240125	2210	-67.29	20230420	650	11.23	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
105	20240412	090504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	723	6	2	0.84	636630	882	0.41	717	723	717	932	502	717	721.80	0.00	0	-2	771	743	722	694	673	733	684	286	215	500	480	1	1	57151168	413	-0.92	0.61	12	0.00	-784.00	1191.00	2210	20230420	-67.29	650	20231011	11.23	1132	-36.13	20240102	685	5.55	20240125	2210	-67.29	20230420	650	11.23	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
106	20240411	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	717	-31	5	-4.14	155712871	211543	372.11	741	750	701	972	524	748	736.17	0.00	0	6456	759	753	749	743	739	751	741	286	224	500	500	1	1	57151168	410	-0.91	0.60	12	0.37	-784.00	1191.00	2210	20230420	-67.56	650	20231011	10.31	1132	-36.66	20240102	685	4.67	20240125	2210	-67.56	20230420	650	10.31	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
107	20240411	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	729	-19	5	-2.54	130066906	175994	309.58	741	750	728	972	524	748	739.04	0.00	0	5470	759	753	749	743	739	751	741	286	224	500	500	1	1	57151168	417	-0.93	0.61	12	0.31	-784.00	1191.00	2210	20230420	-67.01	650	20231011	12.15	1132	-35.60	20240102	685	6.42	20240125	2210	-67.01	20230420	650	12.15	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
108	20240411	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	738	-10	5	-1.34	86738799	116868	205.57	741	750	736	972	524	748	742.19	0.00	0	902	759	753	749	743	739	751	741	286	224	500	500	1	1	57151168	422	-0.94	0.62	12	0.20	-784.00	1191.00	2210	20230420	-66.61	650	20231011	13.54	1132	-34.81	20240102	685	7.74	20240125	2210	-66.61	20230420	650	13.54	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
109	20240411	130457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	740	-8	5	-1.07	85012360	114531	201.46	741	750	736	972	524	748	742.27	0.00	0	1065	759	753	749	743	739	751	741	286	224	500	500	1	1	57151168	423	-0.94	0.62	12	0.20	-784.00	1191.00	2210	20230420	-66.52	650	20231011	13.85	1132	-34.63	20240102	685	8.03	20240125	2210	-66.52	20230420	650	13.85	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
110	20240411	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	744	-4	5	-0.53	77895061	104895	184.51	741	750	736	972	524	748	742.60	0.00	0	5052	759	753	749	743	739	751	741	286	224	500	500	1	1	57151168	425	-0.95	0.62	12	0.18	-784.00	1191.00	2210	20230420	-66.33	650	20231011	14.46	1132	-34.28	20240102	685	8.61	20240125	2210	-66.33	20230420	650	14.46	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
111	20240411	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	750	2	2	0.27	49569785	66728	117.38	741	750	736	972	524	748	742.86	0.00	0	3052	759	753	749	743	739	751	741	286	224	500	500	1	1	57151168	429	-0.96	0.63	12	0.12	-784.00	1191.00	2210	20230420	-66.06	650	20231011	15.38	1132	-33.75	20240102	685	9.49	20240125	2210	-66.06	20230420	650	15.38	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
112	20240411	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	744	-4	5	-0.53	15218420	20531	36.11	741	748	739	972	524	748	741.24	0.00	0	2808	759	753	749	743	739	751	741	286	224	500	500	1	1	57151168	425	-0.95	0.62	12	0.04	-784.00	1191.00	2210	20230420	-66.33	650	20231011	14.46	1132	-34.28	20240102	685	8.61	20240125	2210	-66.33	20230420	650	14.46	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
113	20240411	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	748	0	3	0.00	175631	237	0.42	741	748	741	972	524	748	741.06	0.00	0	-35	759	753	749	743	739	751	741	286	224	500	500	1	1	57151168	427	-0.95	0.63	12	0.00	-784.00	1191.00	2210	20230420	-66.15	650	20231011	15.08	1132	-33.92	20240102	685	9.20	20240125	2210	-66.15	20230420	650	15.08	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
114	20240409	160455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	748	-1	5	-0.13	42585093	56806	56.90	749	755	745	973	525	749	749.66	0.00	0	-4568	774	761	751	738	728	756	733	286	224	500	500	1	1	57151168	427	-0.95	0.63	12	0.10	-784.00	1191.00	2210	20230420	-66.15	650	20231011	15.08	1132	-33.92	20240102	685	9.20	20240125	2210	-66.15	20230420	650	15.08	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
115	20240409	150457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	748	-1	5	-0.13	41569195	55445	55.54	749	755	745	973	525	749	749.74	0.00	0	-4568	774	761	751	738	728	756	733	286	224	500	500	1	1	57151168	427	-0.95	0.63	12	0.10	-784.00	1191.00	2210	20230420	-66.15	650	20231011	15.08	1132	-33.92	20240102	685	9.20	20240125	2210	-66.15	20230420	650	15.08	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
116	20240409	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	749	0	3	0.00	36227285	48299	48.38	749	755	745	973	525	749	750.06	0.00	0	-4568	774	761	751	738	728	756	733	286	224	500	500	1	1	57151168	428	-0.96	0.63	12	0.08	-784.00	1191.00	2210	20230420	-66.11	650	20231011	15.23	1132	-33.83	20240102	685	9.34	20240125	2210	-66.11	20230420	650	15.23	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
117	20240409	130455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	746	-3	5	-0.40	34258752	45671	45.75	749	755	745	973	525	749	750.12	0.00	0	-3718	774	761	751	738	728	756	733	286	224	500	500	1	1	57151168	426	-0.95	0.63	12	0.08	-784.00	1191.00	2210	20230420	-66.24	650	20231011	14.77	1132	-34.10	20240102	685	8.91	20240125	2210	-66.24	20230420	650	14.77	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
118	20240409	120459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	746	-3	5	-0.40	25665177	34164	34.22	749	755	746	973	525	749	751.23	0.00	0	-4560	774	761	751	738	728	756	733	286	224	500	500	1	1	57151168	426	-0.95	0.63	12	0.06	-784.00	1191.00	2210	20230420	-66.24	650	20231011	14.77	1132	-34.10	20240102	685	8.91	20240125	2210	-66.24	20230420	650	14.77	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
119	20240409	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	751	2	2	0.27	19089765	25379	25.42	749	755	748	973	525	749	752.19	0.00	0	-3120	774	761	751	738	728	756	733	286	224	500	500	1	1	57151168	429	-0.96	0.63	12	0.04	-784.00	1191.00	2210	20230420	-66.02	650	20231011	15.54	1132	-33.66	20240102	685	9.64	20240125	2210	-66.02	20230420	650	15.54	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
120	20240409	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	754	5	2	0.67	3915342	5190	5.20	749	755	748	973	525	749	754.40	0.00	0	-605	774	761	751	738	728	756	733	286	224	500	500	1	1	57151168	431	-0.96	0.63	12	0.01	-784.00	1191.00	2210	20230420	-65.88	650	20231011	16.00	1132	-33.39	20240102	685	10.07	20240125	2210	-65.88	20230420	650	16.00	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
121	20240409	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	749	0	3	0.00	148302	198	0.20	749	749	749	973	525	749	749.00	0.00	0	0	774	761	751	738	728	756	733	286	224	500	500	1	1	57151168	428	-0.96	0.63	12	0.00	-784.00	1191.00	2210	20230420	-66.11	650	20231011	15.23	1132	-33.83	20240102	685	9.34	20240125	2210	-66.11	20230420	650	15.23	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
122	20240408	160450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	749	-4	5	-0.53	74406548	99807	61.74	751	764	741	978	528	753	745.50	0.00	0	332	785	768	759	742	733	764	738	286	225	500	510	1	1	57151168	428	-0.96	0.63	12	0.17	-784.00	1191.00	2210	20230420	-66.11	650	20231011	15.23	1132	-33.83	20240102	685	9.34	20240125	2210	-66.11	20230420	650	15.23	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
123	20240408	150457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	745	-8	5	-1.06	73945166	99189	61.35	751	764	741	978	528	753	745.50	0.00	0	332	785	768	759	742	733	764	738	286	225	500	510	1	1	57151168	426	-0.95	0.63	12	0.17	-784.00	1191.00	2210	20230420	-66.29	650	20231011	14.62	1132	-34.19	20240102	685	8.76	20240125	2210	-66.29	20230420	650	14.62	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
124	20240408	140458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	746	-7	5	-0.93	59654948	80033	49.50	751	764	741	978	528	753	745.38	0.00	0	332	785	768	759	742	733	764	738	286	225	500	510	1	1	57151168	426	-0.95	0.63	12	0.14	-784.00	1191.00	2210	20230420	-66.24	650	20231011	14.77	1132	-34.10	20240102	685	8.91	20240125	2210	-66.24	20230420	650	14.77	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
125	20240408	130455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	745	-8	5	-1.06	48238433	64688	40.01	751	764	741	978	528	753	745.71	0.00	0	332	785	768	759	742	733	764	738	286	225	500	510	1	1	57151168	426	-0.95	0.63	12	0.11	-784.00	1191.00	2210	20230420	-66.29	650	20231011	14.62	1132	-34.19	20240102	685	8.76	20240125	2210	-66.29	20230420	650	14.62	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
126	20240408	120458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	747	-6	5	-0.80	43975222	58958	36.47	751	764	741	978	528	753	745.87	0.00	0	533	785	768	759	742	733	764	738	286	225	500	510	1	1	57151168	427	-0.95	0.63	12	0.10	-784.00	1191.00	2210	20230420	-66.20	650	20231011	14.92	1132	-34.01	20240102	685	9.05	20240125	2210	-66.20	20230420	650	14.92	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
127	20240408	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	744	-9	5	-1.20	36932626	49501	30.62	751	764	741	978	528	753	746.10	0.00	0	545	785	768	759	742	733	764	738	286	225	500	510	1	1	57151168	425	-0.95	0.62	12	0.09	-784.00	1191.00	2210	20230420	-66.33	650	20231011	14.46	1132	-34.28	20240102	685	8.61	20240125	2210	-66.33	20230420	650	14.46	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
128	20240408	100453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	747	-6	5	-0.80	28447324	38138	23.59	751	764	741	978	528	753	745.90	0.00	0	-68	785	768	759	742	733	764	738	286	225	500	510	1	1	57151168	427	-0.95	0.63	12	0.07	-784.00	1191.00	2210	20230420	-66.20	650	20231011	14.92	1132	-34.01	20240102	685	9.05	20240125	2210	-66.20	20230420	650	14.92	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
129	20240408	090457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	756	3	2	0.40	246997	328	0.20	751	764	751	978	528	753	753.04	0.00	0	-220	785	768	759	742	733	764	738	286	225	500	510	1	1	57151168	432	-0.96	0.63	12	0.00	-784.00	1191.00	2210	20230420	-65.79	650	20231011	16.31	1132	-33.22	20240102	685	10.36	20240125	2210	-65.79	20230420	650	16.31	20231011	0.50	N	054180	500	285 억		0	N	N	0	N	00	N
130	20240405	160457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	753	-12	5	-1.57	122525788	161634	180.13	765	776	750	994	536	765	758.05	0.00	0	-13570	807	785	773	751	739	780	746	286	229	500	520	1	1	57151168	430	-0.96	0.63	12	0.28	-784.00	1191.00	2210	20230420	-65.93	650	20231011	15.85	1132	-33.48	20240102	685	9.93	20240125	2210	-65.93	20230420	650	15.85	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
131	20240405	150454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	758	-7	5	-0.92	121100893	159744	178.02	765	776	750	994	536	765	758.09	0.00	0	-13571	807	785	773	751	739	780	746	286	229	500	520	1	1	57151168	433	-0.97	0.64	12	0.28	-784.00	1191.00	2210	20230420	-65.70	650	20231011	16.62	1132	-33.04	20240102	685	10.66	20240125	2210	-65.70	20230420	650	16.62	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
132	20240405	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	758	-7	5	-0.92	113659146	149868	167.01	765	776	750	994	536	765	758.39	0.00	0	-13571	807	785	773	751	739	780	746	286	229	500	520	1	1	57151168	433	-0.97	0.64	12	0.26	-784.00	1191.00	2210	20230420	-65.70	650	20231011	16.62	1132	-33.04	20240102	685	10.66	20240125	2210	-65.70	20230420	650	16.62	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
133	20240405	130453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	758	-7	5	-0.92	109434967	144267	160.77	765	776	750	994	536	765	758.56	0.00	0	-12150	807	785	773	751	739	780	746	286	229	500	520	1	1	57151168	433	-0.97	0.64	12	0.25	-784.00	1191.00	2210	20230420	-65.70	650	20231011	16.62	1132	-33.04	20240102	685	10.66	20240125	2210	-65.70	20230420	650	16.62	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
134	20240405	120453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	759	-6	5	-0.78	84062936	110603	123.26	765	776	750	994	536	765	760.04	0.00	0	-11420	807	785	773	751	739	780	746	286	229	500	520	1	1	57151168	434	-0.97	0.64	12	0.19	-784.00	1191.00	2210	20230420	-65.66	650	20231011	16.77	1132	-32.95	20240102	685	10.80	20240125	2210	-65.66	20230420	650	16.77	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
135	20240405	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	755	-10	5	-1.31	62677780	82186	91.59	765	776	755	994	536	765	762.63	0.00	0	-17707	807	785	773	751	739	780	746	286	229	500	520	1	1	57151168	431	-0.96	0.63	12	0.14	-784.00	1191.00	2210	20230420	-65.84	650	20231011	16.15	1132	-33.30	20240102	685	10.22	20240125	2210	-65.84	20230420	650	16.15	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
136	20240405	100419	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	764	-1	5	-0.13	35672352	46498	51.82	765	776	759	994	536	765	767.18	0.00	0	-17097	807	785	773	751	739	780	746	286	229	500	520	1	1	57151168	437	-0.97	0.64	12	0.08	-784.00	1191.00	2210	20230420	-65.43	650	20231011	17.54	1132	-32.51	20240102	685	11.53	20240125	2210	-65.43	20230420	650	17.54	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
137	20240405	090450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	765	0	3	0.00	192784	252	0.28	765	767	765	994	536	765	765.02	0.00	0	0	807	785	773	751	739	780	746	286	229	500	520	1	1	57151168	437	-0.98	0.64	12	0.00	-784.00	1191.00	2210	20230420	-65.38	650	20231011	17.69	1132	-32.42	20240102	685	11.68	20240125	2210	-65.38	20230420	650	17.69	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
138	20240404	160449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	765	-2	5	-0.26	68828437	89682	60.71	795	795	761	997	537	767	767.47	0.00	0	-15884	777	772	766	761	755	774	763	286	230	500	520	1	1	57151168	437	-0.98	0.64	12	0.16	-784.00	1191.00	2210	20230420	-65.38	650	20231011	17.69	1132	-32.42	20240102	685	11.68	20240125	2210	-65.38	20230420	650	17.69	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
139	20240404	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	768	1	2	0.13	68168959	88820	60.12	795	795	761	997	537	767	767.50	0.00	0	-15884	777	772	766	761	755	774	763	286	230	500	520	1	1	57151168	439	-0.98	0.64	12	0.16	-784.00	1191.00	2210	20230420	-65.25	650	20231011	18.15	1132	-32.16	20240102	685	12.12	20240125	2210	-65.25	20230420	650	18.15	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
140	20240404	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	770	3	2	0.39	58237314	75853	51.35	795	795	761	997	537	767	767.77	0.00	0	-14855	777	772	766	761	755	774	763	286	230	500	520	1	1	57151168	440	-0.98	0.65	12	0.13	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
141	20240404	130444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	766	-1	5	-0.13	51106264	66541	45.04	795	795	761	997	537	767	768.04	0.00	0	-12577	777	772	766	761	755	774	763	286	230	500	520	1	1	57151168	438	-0.98	0.64	12	0.12	-784.00	1191.00	2210	20230420	-65.34	650	20231011	17.85	1132	-32.33	20240102	685	11.82	20240125	2210	-65.34	20230420	650	17.85	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
142	20240404	120446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	768	1	2	0.13	34833225	45205	30.60	795	795	763	997	537	767	770.56	0.00	0	-8329	777	772	766	761	755	774	763	286	230	500	520	1	1	57151168	439	-0.98	0.64	12	0.08	-784.00	1191.00	2210	20230420	-65.25	650	20231011	18.15	1132	-32.16	20240102	685	12.12	20240125	2210	-65.25	20230420	650	18.15	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
143	20240404	110447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	770	3	2	0.39	33591580	43589	29.51	795	795	763	997	537	767	770.64	0.00	0	-7338	777	772	766	761	755	774	763	286	230	500	520	1	1	57151168	440	-0.98	0.65	12	0.08	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
144	20240404	100447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	769	2	2	0.26	17794261	22944	15.53	795	795	766	997	537	767	775.55	0.00	0	-7642	777	772	766	761	755	774	763	286	230	500	520	1	1	57151168	439	-0.98	0.65	12	0.04	-784.00	1191.00	2210	20230420	-65.20	650	20231011	18.31	1132	-32.07	20240102	685	12.26	20240125	2210	-65.20	20230420	650	18.31	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
145	20240404	090447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	780	13	2	1.69	5733911	7259	4.91	795	795	771	997	537	767	789.90	0.00	0	-2259	777	772	766	761	755	774	763	286	230	500	520	1	1	57151168	446	-0.99	0.65	12	0.01	-784.00	1191.00	2210	20230420	-64.71	650	20231011	20.00	1132	-31.10	20240102	685	13.87	20240125	2210	-64.71	20230420	650	20.00	20231011	0.51	N	054180	500	285 억		0	N	N	0	N	00	N
146	20240403	160447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	767	-4	5	-0.52	112742414	147134	68.48	765	771	760	1002	540	771	766.26	0.00	0	12352	787	779	772	764	757	783	768	286	231	500	520	1	1	57151168	438	-0.98	0.64	12	0.26	-784.00	1191.00	2210	20230420	-65.29	650	20231011	18.00	1132	-32.24	20240102	685	11.97	20240125	2210	-65.29	20230420	650	18.00	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
147	20240403	150444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	767	-4	5	-0.52	110857224	144673	67.33	765	771	760	1002	540	771	766.26	0.00	0	12352	787	779	772	764	757	783	768	286	231	500	520	1	1	57151168	438	-0.98	0.64	12	0.25	-784.00	1191.00	2210	20230420	-65.29	650	20231011	18.00	1132	-32.24	20240102	685	11.97	20240125	2210	-65.29	20230420	650	18.00	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
148	20240403	140442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	769	-2	5	-0.26	66492414	86726	40.36	765	771	760	1002	540	771	766.70	0.00	0	12018	787	779	772	764	757	783	768	286	231	500	520	1	1	57151168	439	-0.98	0.65	12	0.15	-784.00	1191.00	2210	20230420	-65.20	650	20231011	18.31	1132	-32.07	20240102	685	12.26	20240125	2210	-65.20	20230420	650	18.31	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
149	20240403	130443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	769	-2	5	-0.26	57404633	74879	34.85	765	771	760	1002	540	771	766.63	0.00	0	4383	787	779	772	764	757	783	768	286	231	500	520	1	1	57151168	439	-0.98	0.65	12	0.13	-784.00	1191.00	2210	20230420	-65.20	650	20231011	18.31	1132	-32.07	20240102	685	12.26	20240125	2210	-65.20	20230420	650	18.31	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
150	20240403	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	767	-4	5	-0.52	40430304	52759	24.55	765	771	760	1002	540	771	766.32	0.00	0	-3493	787	779	772	764	757	783	768	286	231	500	520	1	1	57151168	438	-0.98	0.64	12	0.09	-784.00	1191.00	2210	20230420	-65.29	650	20231011	18.00	1132	-32.24	20240102	685	11.97	20240125	2210	-65.29	20230420	650	18.00	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
151	20240403	110442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	770	-1	5	-0.13	37844692	49395	22.99	765	771	760	1002	540	771	766.16	0.00	0	-3481	787	779	772	764	757	783	768	286	231	500	520	1	1	57151168	440	-0.98	0.65	12	0.09	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
152	20240403	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	767	-4	5	-0.52	20286256	26525	12.35	765	770	760	1002	540	771	764.80	0.00	0	-2924	787	779	772	764	757	783	768	286	231	500	520	1	1	57151168	438	-0.98	0.64	12	0.05	-784.00	1191.00	2210	20230420	-65.29	650	20231011	18.00	1132	-32.24	20240102	685	11.97	20240125	2210	-65.29	20230420	650	18.00	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
153	20240403	090445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	761	-10	5	-1.30	5020591	6580	3.06	765	770	761	1002	540	771	763.01	0.00	0	-1537	787	779	772	764	757	783	768	286	231	500	520	1	1	57151168	435	-0.97	0.64	12	0.01	-784.00	1191.00	2210	20230420	-65.57	650	20231011	17.08	1132	-32.77	20240102	685	11.09	20240125	2210	-65.57	20230420	650	17.08	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
154	20240402	160436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	771	3	2	0.39	165666773	214857	142.12	768	780	765	998	538	768	771.06	0.00	0	-12146	782	774	767	759	752	771	756	286	230	500	520	1	1	57151168	441	-0.98	0.65	12	0.38	-784.00	1191.00	2210	20230420	-65.11	650	20231011	18.62	1132	-31.89	20240102	685	12.55	20240125	2210	-65.11	20230420	650	18.62	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
155	20240402	150442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	770	2	2	0.26	164102040	212826	140.78	768	780	765	998	538	768	771.06	0.00	0	-11631	782	774	767	759	752	771	756	286	230	500	520	1	1	57151168	440	-0.98	0.65	12	0.37	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
156	20240402	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	774	6	2	0.78	147174317	190835	126.23	768	780	765	998	538	768	771.21	0.00	0	-13684	782	774	767	759	752	771	756	286	230	500	520	1	1	57151168	442	-0.99	0.65	12	0.33	-784.00	1191.00	2210	20230420	-64.98	650	20231011	19.08	1132	-31.63	20240102	685	12.99	20240125	2210	-64.98	20230420	650	19.08	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
157	20240402	130437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	777	9	2	1.17	125092155	162330	107.38	768	780	765	998	538	768	770.60	0.00	0	-21682	782	774	767	759	752	771	756	286	230	500	520	1	1	57151168	444	-0.99	0.65	12	0.28	-784.00	1191.00	2210	20230420	-64.84	650	20231011	19.54	1132	-31.36	20240102	685	13.43	20240125	2210	-64.84	20230420	650	19.54	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
158	20240402	120436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	770	2	2	0.26	94270499	122582	81.09	768	779	765	998	538	768	769.04	0.00	0	-26675	782	774	767	759	752	771	756	286	230	500	520	1	1	57151168	440	-0.98	0.65	12	0.21	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
159	20240402	110437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	774	6	2	0.78	89588551	116492	77.06	768	779	765	998	538	768	769.05	0.00	0	-26554	782	774	767	759	752	771	756	286	230	500	520	1	1	57151168	442	-0.99	0.65	12	0.20	-784.00	1191.00	2210	20230420	-64.98	650	20231011	19.08	1132	-31.63	20240102	685	12.99	20240125	2210	-64.98	20230420	650	19.08	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
160	20240402	100438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	770	2	2	0.26	47237260	61456	40.65	768	779	765	998	538	768	768.64	0.00	0	-22026	782	774	767	759	752	771	756	286	230	500	520	1	1	57151168	440	-0.98	0.65	12	0.11	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
161	20240402	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	772	4	2	0.52	374328	485	0.32	768	772	768	998	538	768	771.81	0.00	0	14	782	774	767	759	752	771	756	286	230	500	520	1	1	57151168	441	-0.98	0.65	12	0.00	-784.00	1191.00	2210	20230420	-65.07	650	20231011	18.77	1132	-31.80	20240102	685	12.70	20240125	2210	-65.07	20230420	650	18.77	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
162	20240401	160435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	768	-2	5	-0.26	116104808	151086	86.07	770	775	760	1001	539	770	768.47	0.00	0	20604	794	781	771	758	748	788	765	286	231	500	520	1	1	57151168	439	-0.98	0.64	12	0.26	-784.00	1191.00	2210	20230420	-65.25	650	20231011	18.15	1132	-32.16	20240102	685	12.12	20240125	2210	-65.25	20230420	650	18.15	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
163	20240401	150437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	773	3	2	0.39	113283750	147417	83.98	770	775	760	1001	539	770	768.46	0.00	0	20085	794	781	771	758	748	788	765	286	231	500	520	1	1	57151168	442	-0.99	0.65	12	0.26	-784.00	1191.00	2210	20230420	-65.02	650	20231011	18.92	1132	-31.71	20240102	685	12.85	20240125	2210	-65.02	20230420	650	18.92	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
164	20240401	140435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	767	-3	5	-0.39	94630036	123166	70.17	770	775	760	1001	539	770	768.31	0.00	0	18823	794	781	771	758	748	788	765	286	231	500	520	1	1	57151168	438	-0.98	0.64	12	0.22	-784.00	1191.00	2210	20230420	-65.29	650	20231011	18.00	1132	-32.24	20240102	685	11.97	20240125	2210	-65.29	20230420	650	18.00	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
165	20240401	130435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	769	-1	5	-0.13	80911798	105271	59.97	770	775	760	1001	539	770	768.60	0.00	0	20849	794	781	771	758	748	788	765	286	231	500	520	1	1	57151168	439	-0.98	0.65	12	0.18	-784.00	1191.00	2210	20230420	-65.20	650	20231011	18.31	1132	-32.07	20240102	685	12.26	20240125	2210	-65.20	20230420	650	18.31	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
166	20240401	120438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	770	0	3	0.00	74670573	97145	55.34	770	775	760	1001	539	770	768.65	0.00	0	20601	794	781	771	758	748	788	765	286	231	500	520	1	1	57151168	440	-0.98	0.65	12	0.17	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
167	20240401	110436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	767	-3	5	-0.39	65800382	85612	48.77	770	775	760	1001	539	770	768.59	0.00	0	20612	794	781	771	758	748	788	765	286	231	500	520	1	1	57151168	438	-0.98	0.64	12	0.15	-784.00	1191.00	2210	20230420	-65.29	650	20231011	18.00	1132	-32.24	20240102	685	11.97	20240125	2210	-65.29	20230420	650	18.00	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
168	20240401	100433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	770	0	3	0.00	44661698	58220	33.17	770	775	760	1001	539	770	767.12	0.00	0	15544	794	781	771	758	748	788	765	286	231	500	520	1	1	57151168	440	-0.98	0.65	12	0.10	-784.00	1191.00	2210	20230420	-65.16	650	20231011	18.46	1132	-31.98	20240102	685	12.41	20240125	2210	-65.16	20230420	650	18.46	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N
169	20240401	090434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	763	-7	5	-0.91	14404618	18810	10.72	770	770	763	1001	539	770	765.80	0.00	0	8349	794	781	771	758	748	788	765	286	231	500	520	1	1	57151168	436	-0.97	0.64	12	0.03	-784.00	1191.00	2210	20230420	-65.48	650	20231011	17.38	1132	-32.60	20240102	685	11.39	20240125	2210	-65.48	20230420	650	17.38	20231011	0.52	N	054180	500	285 억		0	N	N	0	N	00	N