KissMeData/092460/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	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-80	5	-1.20	141103350	21369	52.74	6650	6690	6530	8630	4650	6640	6603.18	0.49	0	-4380	6833	6736	6583	6486	6333	6785	6535	88	1990	500	4510	10	1	17109680	1122	1.59	0.67	12	0.12	4130.00	9773.00	7700	20230525	-14.81	5380	20231004	21.93	6690	-1.94	20240430	5560	17.99	20240201	7700	-14.81	20230525	5380	21.93	20231004	1.70	N	092460	500	88 억		84575	N	N	0	N	00	N
3	20240430	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-80	5	-1.20	136357020	20644	50.95	6650	6690	6530	8630	4650	6640	6605.16	0.49	0	-4120	6833	6736	6583	6486	6333	6785	6535	88	1990	500	4510	10	1	17109680	1122	1.59	0.67	12	0.12	4130.00	9773.00	7700	20230525	-14.81	5380	20231004	21.93	6690	-1.94	20240430	5560	17.99	20240201	7700	-14.81	20230525	5380	21.93	20231004	1.70	N	092460	500	88 억		84575	N	N	0	N	00	N
4	20240430	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-70	5	-1.05	132089100	19993	49.34	6650	6690	6530	8630	4650	6640	6606.77	0.49	0	-4011	6833	6736	6583	6486	6333	6785	6535	88	1990	500	4510	10	1	17109680	1124	1.59	0.67	12	0.12	4130.00	9773.00	7700	20230525	-14.68	5380	20231004	22.12	6690	-1.79	20240430	5560	18.17	20240201	7700	-14.68	20230525	5380	22.12	20231004	1.70	N	092460	500	88 억		84575	N	N	0	N	00	N
5	20240430	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-70	5	-1.05	131163180	19852	48.99	6650	6690	6530	8630	4650	6640	6607.05	0.49	0	-4011	6833	6736	6583	6486	6333	6785	6535	88	1990	500	4510	10	1	17109680	1124	1.59	0.67	12	0.12	4130.00	9773.00	7700	20230525	-14.68	5380	20231004	22.12	6690	-1.79	20240430	5560	18.17	20240201	7700	-14.68	20230525	5380	22.12	20231004	1.70	N	092460	500	88 억		84575	N	N	0	N	00	N
6	20240430	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-70	5	-1.05	111372380	16827	41.53	6650	6690	6550	8630	4650	6640	6618.67	0.49	0	-2849	6833	6736	6583	6486	6333	6785	6535	88	1990	500	4510	10	1	17109680	1124	1.59	0.67	12	0.10	4130.00	9773.00	7700	20230525	-14.68	5380	20231004	22.12	6690	-1.79	20240430	5560	18.17	20240201	7700	-14.68	20230525	5380	22.12	20231004	1.70	N	092460	500	88 억		84575	N	N	0	N	00	N
7	20240430	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-30	5	-0.45	101057430	15259	37.66	6650	6690	6570	8630	4650	6640	6622.81	0.49	0	-1622	6833	6736	6583	6486	6333	6785	6535	88	1990	500	4510	10	1	17109680	1131	1.60	0.68	12	0.09	4130.00	9773.00	7700	20230525	-14.16	5380	20231004	22.86	6690	-1.20	20240430	5560	18.88	20240201	7700	-14.16	20230525	5380	22.86	20231004	1.70	N	092460	500	88 억		84575	N	N	0	N	00	N
8	20240430	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	0	3	0.00	58220740	8767	21.64	6650	6690	6570	8630	4650	6640	6640.90	0.49	0	-1214	6833	6736	6583	6486	6333	6785	6535	88	1990	500	4510	10	1	17109680	1136	1.61	0.68	12	0.05	4130.00	9773.00	7700	20230525	-13.77	5380	20231004	23.42	6690	-0.75	20240430	5560	19.42	20240201	7700	-13.77	20230525	5380	23.42	20231004	1.70	N	092460	500	88 억		84575	N	N	0	N	00	N
9	20240430	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-30	5	-0.45	9007330	1360	3.36	6650	6650	6600	8630	4650	6640	6623.04	0.49	0	-174	6833	6736	6583	6486	6333	6785	6535	88	1990	500	4510	10	1	17109680	1131	1.60	0.68	12	0.01	4130.00	9773.00	7700	20230525	-14.16	5380	20231004	22.86	6680	-1.05	20240429	5560	18.88	20240201	7700	-14.16	20230525	5380	22.86	20231004	1.70	N	092460	500	88 억		84575	N	N	0	N	00	N
10	20240429	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	220	2	3.43	267506500	40521	262.80	6430	6680	6430	8340	4500	6420	6601.68	0.43	0	8306	6560	6490	6420	6350	6280	6455	6315	88	1920	500	4360	10	1	17109680	1136	1.61	0.68	12	0.24	4130.00	9773.00	7700	20230525	-13.77	5380	20231004	23.42	6680	-0.60	20240429	5560	19.42	20240201	7700	-13.77	20230525	5380	23.42	20231004	1.69	N	092460	500	88 억		73588	N	N	0	N	00	N
11	20240429	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	220	2	3.43	252130240	38205	247.78	6430	6680	6430	8340	4500	6420	6599.40	0.43	0	8110	6560	6490	6420	6350	6280	6455	6315	88	1920	500	4360	10	1	17109680	1136	1.61	0.68	12	0.22	4130.00	9773.00	7700	20230525	-13.77	5380	20231004	23.42	6680	-0.60	20240429	5560	19.42	20240201	7700	-13.77	20230525	5380	23.42	20231004	1.69	N	092460	500	88 억		73588	N	N	0	N	00	N
12	20240429	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	190	2	2.96	208696200	31658	205.32	6430	6680	6430	8340	4500	6420	6592.21	0.43	0	8897	6560	6490	6420	6350	6280	6455	6315	88	1920	500	4360	10	1	17109680	1131	1.60	0.68	12	0.19	4130.00	9773.00	7700	20230525	-14.16	5380	20231004	22.86	6680	-1.05	20240429	5560	18.88	20240201	7700	-14.16	20230525	5380	22.86	20231004	1.69	N	092460	500	88 억		73588	N	N	0	N	00	N
13	20240429	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	190	2	2.96	198316930	30086	195.12	6430	6680	6430	8340	4500	6420	6591.67	0.43	0	9133	6560	6490	6420	6350	6280	6455	6315	88	1920	500	4360	10	1	17109680	1131	1.60	0.68	12	0.18	4130.00	9773.00	7700	20230525	-14.16	5380	20231004	22.86	6680	-1.05	20240429	5560	18.88	20240201	7700	-14.16	20230525	5380	22.86	20231004	1.69	N	092460	500	88 억		73588	N	N	0	N	00	N
14	20240429	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	190	2	2.96	187725820	28480	184.71	6430	6680	6430	8340	4500	6420	6591.50	0.43	0	9248	6560	6490	6420	6350	6280	6455	6315	88	1920	500	4360	10	1	17109680	1131	1.60	0.68	12	0.17	4130.00	9773.00	7700	20230525	-14.16	5380	20231004	22.86	6680	-1.05	20240429	5560	18.88	20240201	7700	-14.16	20230525	5380	22.86	20231004	1.69	N	092460	500	88 억		73588	N	N	0	N	00	N
15	20240429	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	150	2	2.34	76670790	11714	75.97	6430	6590	6430	8340	4500	6420	6545.23	0.43	0	1466	6560	6490	6420	6350	6280	6455	6315	88	1920	500	4360	10	1	17109680	1124	1.59	0.67	12	0.07	4130.00	9773.00	7700	20230525	-14.68	5380	20231004	22.12	6630	-0.90	20240423	5560	18.17	20240201	7700	-14.68	20230525	5380	22.12	20231004	1.69	N	092460	500	88 억		73588	N	N	0	N	00	N
16	20240429	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	150	2	2.34	56244010	8604	55.80	6430	6590	6430	8340	4500	6420	6536.96	0.43	0	2013	6560	6490	6420	6350	6280	6455	6315	88	1920	500	4360	10	1	17109680	1124	1.59	0.67	12	0.05	4130.00	9773.00	7700	20230525	-14.68	5380	20231004	22.12	6630	-0.90	20240423	5560	18.17	20240201	7700	-14.68	20230525	5380	22.12	20231004	1.69	N	092460	500	88 억		73588	N	N	0	N	00	N
17	20240429	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	30	2	0.47	1357800	210	1.36	6430	6500	6430	8340	4500	6420	6465.71	0.43	0	14	6560	6490	6420	6350	6280	6455	6315	88	1920	500	4360	10	1	17109680	1104	1.56	0.66	12	0.00	4130.00	9773.00	7700	20230525	-16.23	5380	20231004	19.89	6630	-2.71	20240423	5560	16.01	20240201	7700	-16.23	20230525	5380	19.89	20231004	1.69	N	092460	500	88 억		73588	N	N	0	N	00	N
18	20240426	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	50	2	0.78	98710230	15418	166.30	6460	6490	6350	8280	4460	6370	6402.27	0.43	0	742	6630	6500	6410	6280	6190	6455	6235	88	1910	500	4330	10	1	17109680	1098	1.55	0.66	12	0.09	4130.00	9773.00	7700	20230525	-16.62	5380	20231004	19.33	6630	-3.17	20240423	5560	15.47	20240201	7700	-16.62	20230525	5380	19.33	20231004	1.70	N	092460	500	88 억		72846	N	N	0	N	00	N
19	20240426	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	50	2	0.78	95778820	14961	161.37	6460	6490	6350	8280	4460	6370	6401.90	0.43	0	683	6630	6500	6410	6280	6190	6455	6235	88	1910	500	4330	10	1	17109680	1098	1.55	0.66	12	0.09	4130.00	9773.00	7700	20230525	-16.62	5380	20231004	19.33	6630	-3.17	20240423	5560	15.47	20240201	7700	-16.62	20230525	5380	19.33	20231004	1.70	N	092460	500	88 억		72846	N	N	0	N	00	N
20	20240426	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	50	2	0.78	84172190	13147	141.81	6460	6490	6350	8280	4460	6370	6402.39	0.43	0	439	6630	6500	6410	6280	6190	6455	6235	88	1910	500	4330	10	1	17109680	1098	1.55	0.66	12	0.08	4130.00	9773.00	7700	20230525	-16.62	5380	20231004	19.33	6630	-3.17	20240423	5560	15.47	20240201	7700	-16.62	20230525	5380	19.33	20231004	1.70	N	092460	500	88 억		72846	N	N	0	N	00	N
21	20240426	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	50	2	0.78	78566090	12274	132.39	6460	6490	6350	8280	4460	6370	6401.02	0.43	0	245	6630	6500	6410	6280	6190	6455	6235	88	1910	500	4330	10	1	17109680	1098	1.55	0.66	12	0.07	4130.00	9773.00	7700	20230525	-16.62	5380	20231004	19.33	6630	-3.17	20240423	5560	15.47	20240201	7700	-16.62	20230525	5380	19.33	20231004	1.70	N	092460	500	88 억		72846	N	N	0	N	00	N
22	20240426	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	110	2	1.73	55629040	8700	93.84	6460	6490	6350	8280	4460	6370	6394.14	0.43	0	1312	6630	6500	6410	6280	6190	6455	6235	88	1910	500	4330	10	1	17109680	1109	1.57	0.66	12	0.05	4130.00	9773.00	7700	20230525	-15.84	5380	20231004	20.45	6630	-2.26	20240423	5560	16.55	20240201	7700	-15.84	20230525	5380	20.45	20231004	1.70	N	092460	500	88 억		72846	N	N	0	N	00	N
23	20240426	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6360	-10	5	-0.16	40379300	6328	68.26	6460	6460	6350	8280	4460	6370	6381.05	0.43	0	1324	6630	6500	6410	6280	6190	6455	6235	88	1910	500	4330	10	1	17109680	1088	1.54	0.65	12	0.04	4130.00	9773.00	7700	20230525	-17.40	5380	20231004	18.22	6630	-4.07	20240423	5560	14.39	20240201	7700	-17.40	20230525	5380	18.22	20231004	1.70	N	092460	500	88 억		72846	N	N	0	N	00	N
24	20240426	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	40	2	0.63	10083680	1577	17.01	6460	6460	6350	8280	4460	6370	6394.22	0.43	0	-274	6630	6500	6410	6280	6190	6455	6235	88	1910	500	4330	10	1	17109680	1097	1.55	0.66	12	0.01	4130.00	9773.00	7700	20230525	-16.75	5380	20231004	19.14	6630	-3.32	20240423	5560	15.29	20240201	7700	-16.75	20230525	5380	19.14	20231004	1.70	N	092460	500	88 억		72846	N	N	0	N	00	N
25	20240426	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	80	2	1.26	3422740	533	5.75	6460	6460	6380	8280	4460	6370	6421.65	0.43	0	-102	6630	6500	6410	6280	6190	6455	6235	88	1910	500	4330	10	1	17109680	1104	1.56	0.66	12	0.00	4130.00	9773.00	7700	20230525	-16.23	5380	20231004	19.89	6630	-2.71	20240423	5560	16.01	20240201	7700	-16.23	20230525	5380	19.89	20231004	1.70	N	092460	500	88 억		72846	N	N	0	N	00	N
26	20240425	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	-120	5	-1.85	59617470	9271	16.54	6540	6540	6320	8430	4550	6490	6430.53	0.43	0	-1460	6610	6550	6500	6440	6390	6525	6415	88	1940	500	4410	10	1	17109680	1090	1.54	0.65	12	0.05	4130.00	9773.00	7700	20230525	-17.27	5380	20231004	18.40	6630	-3.92	20240423	5560	14.57	20240201	7700	-17.27	20230525	5380	18.40	20231004	1.72	N	092460	500	88 억		74307	N	N	0	N	00	N
27	20240425	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-140	5	-2.16	57515370	8941	15.95	6540	6540	6320	8430	4550	6490	6432.77	0.43	0	-1432	6610	6550	6500	6440	6390	6525	6415	88	1940	500	4410	10	1	17109680	1086	1.54	0.65	12	0.05	4130.00	9773.00	7700	20230525	-17.53	5380	20231004	18.03	6630	-4.22	20240423	5560	14.21	20240201	7700	-17.53	20230525	5380	18.03	20231004	1.72	N	092460	500	88 억		74307	N	N	0	N	00	N
28	20240425	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	-110	5	-1.69	55267270	8587	15.32	6540	6540	6320	8430	4550	6490	6436.16	0.43	0	-1340	6610	6550	6500	6440	6390	6525	6415	88	1940	500	4410	10	1	17109680	1092	1.54	0.65	12	0.05	4130.00	9773.00	7700	20230525	-17.14	5380	20231004	18.59	6630	-3.77	20240423	5560	14.75	20240201	7700	-17.14	20230525	5380	18.59	20231004	1.72	N	092460	500	88 억		74307	N	N	0	N	00	N
29	20240425	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-20	5	-0.31	32943330	5086	9.07	6540	6540	6410	8430	4550	6490	6477.26	0.43	0	-1666	6610	6550	6500	6440	6390	6525	6415	88	1940	500	4410	10	1	17109680	1107	1.57	0.66	12	0.03	4130.00	9773.00	7700	20230525	-15.97	5380	20231004	20.26	6630	-2.41	20240423	5560	16.37	20240201	7700	-15.97	20230525	5380	20.26	20231004	1.72	N	092460	500	88 억		74307	N	N	0	N	00	N
30	20240425	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	29405160	4536	8.09	6540	6540	6440	8430	4550	6490	6482.62	0.43	0	-1332	6610	6550	6500	6440	6390	6525	6415	88	1940	500	4410	10	1	17109680	1110	1.57	0.66	12	0.03	4130.00	9773.00	7700	20230525	-15.71	5380	20231004	20.63	6630	-2.11	20240423	5560	16.73	20240201	7700	-15.71	20230525	5380	20.63	20231004	1.72	N	092460	500	88 억		74307	N	N	0	N	00	N
31	20240425	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	-10	5	-0.15	26353980	4063	7.25	6540	6540	6440	8430	4550	6490	6486.34	0.43	0	-942	6610	6550	6500	6440	6390	6525	6415	88	1940	500	4410	10	1	17109680	1109	1.57	0.66	12	0.02	4130.00	9773.00	7700	20230525	-15.84	5380	20231004	20.45	6630	-2.26	20240423	5560	16.55	20240201	7700	-15.84	20230525	5380	20.45	20231004	1.72	N	092460	500	88 억		74307	N	N	0	N	00	N
32	20240425	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	10	2	0.15	18074390	2782	4.96	6540	6540	6450	8430	4550	6490	6496.91	0.43	0	-36	6610	6550	6500	6440	6390	6525	6415	88	1940	500	4410	10	1	17109680	1112	1.57	0.67	12	0.02	4130.00	9773.00	7700	20230525	-15.58	5380	20231004	20.82	6630	-1.96	20240423	5560	16.91	20240201	7700	-15.58	20230525	5380	20.82	20231004	1.72	N	092460	500	88 억		74307	N	N	0	N	00	N
33	20240425	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	9024950	1389	2.48	6540	6540	6490	8430	4550	6490	6497.44	0.43	0	-38	6610	6550	6500	6440	6390	6525	6415	88	1940	500	4410	10	1	17109680	1110	1.57	0.66	12	0.01	4130.00	9773.00	7700	20230525	-15.71	5380	20231004	20.63	6630	-2.11	20240423	5560	16.73	20240201	7700	-15.71	20230525	5380	20.63	20231004	1.72	N	092460	500	88 억		74307	N	N	0	N	00	N
34	20240424	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	0	3	0.00	365403380	56043	63.04	6560	6560	6450	8430	4550	6490	6520.05	0.47	0	-6375	6736	6612	6506	6382	6276	6675	6445	88	1940	500	4410	10	1	17109680	1110	1.57	0.66	12	0.33	4130.00	9773.00	7700	20230525	-15.71	5380	20231004	20.63	6630	-2.11	20240423	5560	16.73	20240201	7700	-15.71	20230525	5380	20.63	20231004	1.72	N	092460	500	88 억		80622	N	N	0	N	00	N
35	20240424	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	10	2	0.15	341107180	52298	58.82	6560	6560	6450	8430	4550	6490	6522.38	0.47	0	-6549	6736	6612	6506	6382	6276	6675	6445	88	1940	500	4410	10	1	17109680	1112	1.57	0.67	12	0.31	4130.00	9773.00	7700	20230525	-15.58	5380	20231004	20.82	6630	-1.96	20240423	5560	16.91	20240201	7700	-15.58	20230525	5380	20.82	20231004	1.72	N	092460	500	88 억		80622	N	N	0	N	00	N
36	20240424	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	70	2	1.08	255440200	39140	44.02	6560	6560	6450	8430	4550	6490	6526.32	0.47	0	-7723	6736	6612	6506	6382	6276	6675	6445	88	1940	500	4410	10	1	17109680	1122	1.59	0.67	12	0.23	4130.00	9773.00	7700	20230525	-14.81	5380	20231004	21.93	6630	-1.06	20240423	5560	17.99	20240201	7700	-14.81	20230525	5380	21.93	20231004	1.72	N	092460	500	88 억		80622	N	N	0	N	00	N
37	20240424	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	40	2	0.62	211213950	32357	36.40	6560	6560	6450	8430	4550	6490	6527.61	0.47	0	-7529	6736	6612	6506	6382	6276	6675	6445	88	1940	500	4410	10	1	17109680	1117	1.58	0.67	12	0.19	4130.00	9773.00	7700	20230525	-15.19	5380	20231004	21.38	6630	-1.51	20240423	5560	17.45	20240201	7700	-15.19	20230525	5380	21.38	20231004	1.72	N	092460	500	88 억		80622	N	N	0	N	00	N
38	20240424	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	20	2	0.31	203559170	31184	35.08	6560	6560	6450	8430	4550	6490	6527.68	0.47	0	-7529	6736	6612	6506	6382	6276	6675	6445	88	1940	500	4410	10	1	17109680	1114	1.58	0.67	12	0.18	4130.00	9773.00	7700	20230525	-15.45	5380	20231004	21.00	6630	-1.81	20240423	5560	17.09	20240201	7700	-15.45	20230525	5380	21.00	20231004	1.72	N	092460	500	88 억		80622	N	N	0	N	00	N
39	20240424	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	50	2	0.77	134930710	20668	23.25	6560	6560	6450	8430	4550	6490	6528.48	0.47	0	-5121	6736	6612	6506	6382	6276	6675	6445	88	1940	500	4410	10	1	17109680	1119	1.58	0.67	12	0.12	4130.00	9773.00	7700	20230525	-15.06	5380	20231004	21.56	6630	-1.36	20240423	5560	17.63	20240201	7700	-15.06	20230525	5380	21.56	20231004	1.72	N	092460	500	88 억		80622	N	N	0	N	00	N
40	20240424	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	50	2	0.77	62240050	9548	10.74	6560	6560	6450	8430	4550	6490	6518.65	0.47	0	-2488	6736	6612	6506	6382	6276	6675	6445	88	1940	500	4410	10	1	17109680	1119	1.58	0.67	12	0.06	4130.00	9773.00	7700	20230525	-15.06	5380	20231004	21.56	6630	-1.36	20240423	5560	17.63	20240201	7700	-15.06	20230525	5380	21.56	20231004	1.72	N	092460	500	88 억		80622	N	N	0	N	00	N
41	20240424	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	20	2	0.31	10506030	1621	1.82	6560	6560	6450	8430	4550	6490	6481.20	0.47	0	-400	6736	6612	6506	6382	6276	6675	6445	88	1940	500	4410	10	1	17109680	1114	1.58	0.67	12	0.01	4130.00	9773.00	7700	20230525	-15.45	5380	20231004	21.00	6630	-1.81	20240423	5560	17.09	20240201	7700	-15.45	20230525	5380	21.00	20231004	1.72	N	092460	500	88 억		80622	N	N	0	N	00	N
42	20240423	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6490	40	2	0.62	580226200	88741	259.41	6450	6630	6400	8380	4520	6450	6538.42	0.50	0	-4635	6603	6526	6413	6336	6223	6565	6375	88	1930	500	4380	10	1	17109680	1110	1.57	0.66	12	0.52	4130.00	9773.00	7700	20230525	-15.71	5380	20231004	20.63	6630	-2.11	20240423	5560	16.73	20240201	7700	-15.71	20230525	5380	20.63	20231004	1.72	N	092460	500	88 억		85256	N	N	0	N	00	N
43	20240423	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6480	30	2	0.47	572942720	87618	256.13	6450	6630	6400	8380	4520	6450	6539.10	0.50	0	-4614	6603	6526	6413	6336	6223	6565	6375	88	1930	500	4380	10	1	17109680	1109	1.57	0.66	12	0.51	4130.00	9773.00	7700	20230525	-15.84	5380	20231004	20.45	6630	-2.26	20240423	5560	16.55	20240201	7700	-15.84	20230525	5380	20.45	20231004	1.72	N	092460	500	88 억		85256	N	N	0	N	00	N
44	20240423	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	70	2	1.09	569405860	87073	254.53	6450	6630	6400	8380	4520	6450	6539.41	0.50	0	-4296	6603	6526	6413	6336	6223	6565	6375	88	1930	500	4380	10	1	17109680	1116	1.58	0.67	12	0.51	4130.00	9773.00	7700	20230525	-15.32	5380	20231004	21.19	6630	-1.66	20240423	5560	17.27	20240201	7700	-15.32	20230525	5380	21.19	20231004	1.72	N	092460	500	88 억		85256	N	N	0	N	00	N
45	20240423	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	130	2	2.02	541342970	82769	241.95	6450	6630	6400	8380	4520	6450	6540.41	0.50	0	-3654	6603	6526	6413	6336	6223	6565	6375	88	1930	500	4380	10	1	17109680	1126	1.59	0.67	12	0.48	4130.00	9773.00	7700	20230525	-14.55	5380	20231004	22.30	6630	-0.75	20240423	5560	18.35	20240201	7700	-14.55	20230525	5380	22.30	20231004	1.72	N	092460	500	88 억		85256	N	N	0	N	00	N
46	20240423	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	100	2	1.55	505430760	77290	225.93	6450	6630	6400	8380	4520	6450	6539.41	0.50	0	-3168	6603	6526	6413	6336	6223	6565	6375	88	1930	500	4380	10	1	17109680	1121	1.59	0.67	12	0.45	4130.00	9773.00	7700	20230525	-14.94	5380	20231004	21.75	6630	-1.21	20240423	5560	17.81	20240201	7700	-14.94	20230525	5380	21.75	20231004	1.72	N	092460	500	88 억		85256	N	N	0	N	00	N
47	20240423	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	80	2	1.24	491789320	75203	219.83	6450	6630	6400	8380	4520	6450	6539.49	0.50	0	-2578	6603	6526	6413	6336	6223	6565	6375	88	1930	500	4380	10	1	17109680	1117	1.58	0.67	12	0.44	4130.00	9773.00	7700	20230525	-15.19	5380	20231004	21.38	6630	-1.51	20240423	5560	17.45	20240201	7700	-15.19	20230525	5380	21.38	20231004	1.72	N	092460	500	88 억		85256	N	N	0	N	00	N
48	20240423	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6460	10	2	0.16	64962420	10022	29.30	6450	6530	6400	8380	4520	6450	6481.98	0.50	0	-940	6603	6526	6413	6336	6223	6565	6375	88	1930	500	4380	10	1	17109680	1105	1.56	0.66	12	0.06	4130.00	9773.00	7700	20230525	-16.10	5380	20231004	20.07	6610	-2.27	20240102	5560	16.19	20240201	7700	-16.10	20230525	5380	20.07	20231004	1.72	N	092460	500	88 억		85256	N	N	0	N	00	N
49	20240423	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	20	2	0.31	9905390	1535	4.49	6450	6470	6450	8380	4520	6450	6453.02	0.50	0	-648	6603	6526	6413	6336	6223	6565	6375	88	1930	500	4380	10	1	17109680	1107	1.57	0.66	12	0.01	4130.00	9773.00	7700	20230525	-15.97	5380	20231004	20.26	6610	-2.12	20240102	5560	16.37	20240201	7700	-15.97	20230525	5380	20.26	20231004	1.72	N	092460	500	88 억		85256	N	N	0	N	00	N
50	20240422	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	40	2	0.62	219382820	34207	115.49	6360	6490	6300	8330	4490	6410	6413.39	0.48	0	2293	6556	6482	6336	6262	6116	6520	6300	88	1920	500	4350	10	1	17109680	1104	1.56	0.66	12	0.20	4130.00	9773.00	7700	20230525	-16.23	5380	20231004	19.89	6610	-2.42	20240102	5560	16.01	20240201	7700	-16.23	20230525	5380	19.89	20231004	1.74	N	092460	500	88 억		82947	N	N	0	N	00	N
51	20240422	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	20	2	0.31	215623170	33624	113.52	6360	6490	6300	8330	4490	6410	6412.78	0.48	0	2192	6556	6482	6336	6262	6116	6520	6300	88	1920	500	4350	10	1	17109680	1100	1.56	0.66	12	0.20	4130.00	9773.00	7700	20230525	-16.49	5380	20231004	19.52	6610	-2.72	20240102	5560	15.65	20240201	7700	-16.49	20230525	5380	19.52	20231004	1.74	N	092460	500	88 억		82947	N	N	0	N	00	N
52	20240422	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	30	2	0.47	205368920	32031	108.14	6360	6490	6300	8330	4490	6410	6411.57	0.48	0	1968	6556	6482	6336	6262	6116	6520	6300	88	1920	500	4350	10	1	17109680	1102	1.56	0.66	12	0.19	4130.00	9773.00	7700	20230525	-16.36	5380	20231004	19.70	6610	-2.57	20240102	5560	15.83	20240201	7700	-16.36	20230525	5380	19.70	20231004	1.74	N	092460	500	88 억		82947	N	N	0	N	00	N
53	20240422	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	20	2	0.31	199194100	31071	104.90	6360	6490	6300	8330	4490	6410	6410.93	0.48	0	1669	6556	6482	6336	6262	6116	6520	6300	88	1920	500	4350	10	1	17109680	1100	1.56	0.66	12	0.18	4130.00	9773.00	7700	20230525	-16.49	5380	20231004	19.52	6610	-2.72	20240102	5560	15.65	20240201	7700	-16.49	20230525	5380	19.52	20231004	1.74	N	092460	500	88 억		82947	N	N	0	N	00	N
54	20240422	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	0	3	0.00	177168150	27651	93.36	6360	6490	6300	8330	4490	6410	6407.30	0.48	0	1477	6556	6482	6336	6262	6116	6520	6300	88	1920	500	4350	10	1	17109680	1097	1.55	0.66	12	0.16	4130.00	9773.00	7700	20230525	-16.75	5380	20231004	19.14	6610	-3.03	20240102	5560	15.29	20240201	7700	-16.75	20230525	5380	19.14	20231004	1.74	N	092460	500	88 억		82947	N	N	0	N	00	N
55	20240422	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	10	2	0.16	167742700	26184	88.40	6360	6490	6300	8330	4490	6410	6406.31	0.48	0	1683	6556	6482	6336	6262	6116	6520	6300	88	1920	500	4350	10	1	17109680	1098	1.55	0.66	12	0.15	4130.00	9773.00	7700	20230525	-16.62	5380	20231004	19.33	6610	-2.87	20240102	5560	15.47	20240201	7700	-16.62	20230525	5380	19.33	20231004	1.74	N	092460	500	88 억		82947	N	N	0	N	00	N
56	20240422	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6400	-10	5	-0.16	137823800	21497	72.58	6360	6490	6300	8330	4490	6410	6411.30	0.48	0	153	6556	6482	6336	6262	6116	6520	6300	88	1920	500	4350	10	1	17109680	1095	1.55	0.65	12	0.13	4130.00	9773.00	7700	20230525	-16.88	5380	20231004	18.96	6610	-3.18	20240102	5560	15.11	20240201	7700	-16.88	20230525	5380	18.96	20231004	1.74	N	092460	500	88 억		82947	N	N	0	N	00	N
57	20240422	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6430	20	2	0.31	19555760	3046	10.28	6360	6480	6360	8330	4490	6410	6420.14	0.48	0	1065	6556	6482	6336	6262	6116	6520	6300	88	1920	500	4350	10	1	17109680	1100	1.56	0.66	12	0.02	4130.00	9773.00	7700	20230525	-16.49	5380	20231004	19.52	6610	-2.72	20240102	5560	15.65	20240201	7700	-16.49	20230525	5380	19.52	20231004	1.74	N	092460	500	88 억		82947	N	N	0	N	00	N
58	20240419	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6410	60	2	0.94	187106420	29619	87.06	6390	6410	6190	8250	4450	6350	6315.48	0.47	0	1555	6543	6446	6303	6206	6063	6495	6255	88	1900	500	4310	10	1	17109680	1097	1.55	0.66	12	0.17	4130.00	9773.00	7700	20230525	-16.75	5380	20231004	19.14	6610	-3.03	20240102	5560	15.29	20240201	7700	-16.75	20230525	5380	19.14	20231004	1.74	N	092460	500	88 억		80896	N	N	0	N	00	N
59	20240419	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	0	3	0.00	151567920	24046	70.68	6390	6390	6190	8250	4450	6350	6303.25	0.47	0	954	6543	6446	6303	6206	6063	6495	6255	88	1900	500	4310	10	1	17109680	1086	1.54	0.65	12	0.14	4130.00	9773.00	7700	20230525	-17.53	5380	20231004	18.03	6610	-3.93	20240102	5560	14.21	20240201	7700	-17.53	20230525	5380	18.03	20231004	1.74	N	092460	500	88 억		80896	N	N	0	N	00	N
60	20240419	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	-50	5	-0.79	106868710	16956	49.84	6390	6390	6190	8250	4450	6350	6302.71	0.47	0	-136	6543	6446	6303	6206	6063	6495	6255	88	1900	500	4310	10	1	17109680	1078	1.53	0.64	12	0.10	4130.00	9773.00	7700	20230525	-18.18	5380	20231004	17.10	6610	-4.69	20240102	5560	13.31	20240201	7700	-18.18	20230525	5380	17.10	20231004	1.74	N	092460	500	88 억		80896	N	N	0	N	00	N
61	20240419	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-90	5	-1.42	97355670	15443	45.39	6390	6390	6190	8250	4450	6350	6304.19	0.47	0	397	6543	6446	6303	6206	6063	6495	6255	88	1900	500	4310	10	1	17109680	1071	1.52	0.64	12	0.09	4130.00	9773.00	7700	20230525	-18.70	5380	20231004	16.36	6610	-5.30	20240102	5560	12.59	20240201	7700	-18.70	20230525	5380	16.36	20231004	1.74	N	092460	500	88 억		80896	N	N	0	N	00	N
62	20240419	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	-130	5	-2.05	84589040	13391	39.36	6390	6390	6190	8250	4450	6350	6316.86	0.47	0	369	6543	6446	6303	6206	6063	6495	6255	88	1900	500	4310	10	1	17109680	1064	1.51	0.64	12	0.08	4130.00	9773.00	7700	20230525	-19.22	5380	20231004	15.61	6610	-5.90	20240102	5560	11.87	20240201	7700	-19.22	20230525	5380	15.61	20231004	1.74	N	092460	500	88 억		80896	N	N	0	N	00	N
63	20240419	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	-90	5	-1.42	74912310	11837	34.79	6390	6390	6230	8250	4450	6350	6328.66	0.47	0	521	6543	6446	6303	6206	6063	6495	6255	88	1900	500	4310	10	1	17109680	1071	1.52	0.64	12	0.07	4130.00	9773.00	7700	20230525	-18.70	5380	20231004	16.36	6610	-5.30	20240102	5560	12.59	20240201	7700	-18.70	20230525	5380	16.36	20231004	1.74	N	092460	500	88 억		80896	N	N	0	N	00	N
64	20240419	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	20	2	0.31	46150120	7266	21.36	6390	6390	6310	8250	4450	6350	6351.52	0.47	0	669	6543	6446	6303	6206	6063	6495	6255	88	1900	500	4310	10	1	17109680	1090	1.54	0.65	12	0.04	4130.00	9773.00	7700	20230525	-17.27	5380	20231004	18.40	6610	-3.63	20240102	5560	14.57	20240201	7700	-17.27	20230525	5380	18.40	20231004	1.74	N	092460	500	88 억		80896	N	N	0	N	00	N
65	20240419	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	0	3	0.00	8827730	1387	4.08	6390	6390	6350	8250	4450	6350	6364.62	0.47	0	279	6543	6446	6303	6206	6063	6495	6255	88	1900	500	4310	10	1	17109680	1086	1.54	0.65	12	0.01	4130.00	9773.00	7700	20230525	-17.53	5380	20231004	18.03	6610	-3.93	20240102	5560	14.21	20240201	7700	-17.53	20230525	5380	18.03	20231004	1.74	N	092460	500	88 억		80896	N	N	0	N	00	N
66	20240418	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	200	2	3.25	214914350	34019	167.62	6240	6400	6160	7990	4310	6150	6317.48	0.44	0	6089	6483	6316	6183	6016	5883	6400	6100	88	1840	500	4180	10	1	17109680	1086	1.54	0.65	12	0.20	4130.00	9773.00	7700	20230525	-17.53	5380	20231004	18.03	6610	-3.93	20240102	5560	14.21	20240201	7700	-17.53	20230525	5380	18.03	20231004	1.73	N	092460	500	88 억		74600	N	N	0	N	00	N
67	20240418	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6380	230	2	3.74	195662860	31002	152.76	6240	6400	6160	7990	4310	6150	6311.30	0.44	0	6061	6483	6316	6183	6016	5883	6400	6100	88	1840	500	4180	10	1	17109680	1092	1.54	0.65	12	0.18	4130.00	9773.00	7700	20230525	-17.14	5380	20231004	18.59	6610	-3.48	20240102	5560	14.75	20240201	7700	-17.14	20230525	5380	18.59	20231004	1.73	N	092460	500	88 억		74600	N	N	0	N	00	N
68	20240418	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	170	2	2.76	113834540	18145	89.41	6240	6340	6160	7990	4310	6150	6273.60	0.44	0	2098	6483	6316	6183	6016	5883	6400	6100	88	1840	500	4180	10	1	17109680	1081	1.53	0.65	12	0.11	4130.00	9773.00	7700	20230525	-17.92	5380	20231004	17.47	6610	-4.39	20240102	5560	13.67	20240201	7700	-17.92	20230525	5380	17.47	20231004	1.73	N	092460	500	88 억		74600	N	N	0	N	00	N
69	20240418	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	180	2	2.93	88335050	14109	69.52	6240	6330	6160	7990	4310	6150	6260.90	0.44	0	1679	6483	6316	6183	6016	5883	6400	6100	88	1840	500	4180	10	1	17109680	1083	1.53	0.65	12	0.08	4130.00	9773.00	7700	20230525	-17.79	5380	20231004	17.66	6610	-4.24	20240102	5560	13.85	20240201	7700	-17.79	20230525	5380	17.66	20231004	1.73	N	092460	500	88 억		74600	N	N	0	N	00	N
70	20240418	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	160	2	2.60	73576920	11773	58.01	6240	6320	6160	7990	4310	6150	6249.63	0.44	0	1707	6483	6316	6183	6016	5883	6400	6100	88	1840	500	4180	10	1	17109680	1080	1.53	0.65	12	0.07	4130.00	9773.00	7700	20230525	-18.05	5380	20231004	17.29	6610	-4.54	20240102	5560	13.49	20240201	7700	-18.05	20230525	5380	17.29	20231004	1.73	N	092460	500	88 억		74600	N	N	0	N	00	N
71	20240418	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	150	2	2.44	59600030	9551	47.06	6240	6300	6160	7990	4310	6150	6240.19	0.44	0	1370	6483	6316	6183	6016	5883	6400	6100	88	1840	500	4180	10	1	17109680	1078	1.53	0.64	12	0.06	4130.00	9773.00	7700	20230525	-18.18	5380	20231004	17.10	6610	-4.69	20240102	5560	13.31	20240201	7700	-18.18	20230525	5380	17.10	20231004	1.73	N	092460	500	88 억		74600	N	N	0	N	00	N
72	20240418	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	80	2	1.30	27385070	4404	21.70	6240	6240	6160	7990	4310	6150	6218.23	0.44	0	-130	6483	6316	6183	6016	5883	6400	6100	88	1840	500	4180	10	1	17109680	1066	1.51	0.64	12	0.03	4130.00	9773.00	7700	20230525	-19.09	5380	20231004	15.80	6610	-5.75	20240102	5560	12.05	20240201	7700	-19.09	20230525	5380	15.80	20231004	1.73	N	092460	500	88 억		74600	N	N	0	N	00	N
73	20240418	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	90	2	1.46	4416790	708	3.49	6240	6240	6160	7990	4310	6150	6238.40	0.44	0	-103	6483	6316	6183	6016	5883	6400	6100	88	1840	500	4180	10	1	17109680	1068	1.51	0.64	12	0.00	4130.00	9773.00	7700	20230525	-18.96	5380	20231004	15.99	6610	-5.60	20240102	5560	12.23	20240201	7700	-18.96	20230525	5380	15.99	20231004	1.73	N	092460	500	88 억		74600	N	N	0	N	00	N
74	20240417	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	60	2	0.99	125329940	20295	147.78	6050	6350	6050	7910	4270	6090	6175.41	0.46	0	-3266	6343	6216	6153	6026	5963	6185	5995	88	1820	500	4140	10	1	17109680	1052	1.49	0.63	12	0.12	4130.00	9773.00	7700	20230525	-20.13	5380	20231004	14.31	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5380	14.31	20231004	1.73	N	092460	500	88 억		77943	N	N	0	N	00	N
75	20240417	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	70	2	1.15	112268520	18176	132.35	6050	6350	6050	7910	4270	6090	6176.75	0.46	0	-3283	6343	6216	6153	6026	5963	6185	5995	88	1820	500	4140	10	1	17109680	1054	1.49	0.63	12	0.11	4130.00	9773.00	7700	20230525	-20.00	5380	20231004	14.50	6610	-6.81	20240102	5560	10.79	20240201	7700	-20.00	20230525	5380	14.50	20231004	1.73	N	092460	500	88 억		77943	N	N	0	N	00	N
76	20240417	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	70	2	1.15	101550180	16435	119.68	6050	6350	6050	7910	4270	6090	6178.90	0.46	0	-2190	6343	6216	6153	6026	5963	6185	5995	88	1820	500	4140	10	1	17109680	1054	1.49	0.63	12	0.10	4130.00	9773.00	7700	20230525	-20.00	5380	20231004	14.50	6610	-6.81	20240102	5560	10.79	20240201	7700	-20.00	20230525	5380	14.50	20231004	1.73	N	092460	500	88 억		77943	N	N	0	N	00	N
77	20240417	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	90	2	1.48	88373640	14294	104.09	6050	6350	6050	7910	4270	6090	6182.57	0.46	0	-2128	6343	6216	6153	6026	5963	6185	5995	88	1820	500	4140	10	1	17109680	1057	1.50	0.63	12	0.08	4130.00	9773.00	7700	20230525	-19.74	5380	20231004	14.87	6610	-6.51	20240102	5560	11.15	20240201	7700	-19.74	20230525	5380	14.87	20231004	1.73	N	092460	500	88 억		77943	N	N	0	N	00	N
78	20240417	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	80	2	1.31	55720680	8995	65.50	6050	6350	6050	7910	4270	6090	6194.63	0.46	0	-1883	6343	6216	6153	6026	5963	6185	5995	88	1820	500	4140	10	1	17109680	1056	1.49	0.63	12	0.05	4130.00	9773.00	7700	20230525	-19.87	5380	20231004	14.68	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5380	14.68	20231004	1.73	N	092460	500	88 억		77943	N	N	0	N	00	N
79	20240417	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	80	2	1.31	54715310	8832	64.31	6050	6350	6050	7910	4270	6090	6195.12	0.46	0	-1841	6343	6216	6153	6026	5963	6185	5995	88	1820	500	4140	10	1	17109680	1056	1.49	0.63	12	0.05	4130.00	9773.00	7700	20230525	-19.87	5380	20231004	14.68	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5380	14.68	20231004	1.73	N	092460	500	88 억		77943	N	N	0	N	00	N
80	20240417	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	110	2	1.81	54332910	8770	63.86	6050	6350	6050	7910	4270	6090	6195.31	0.46	0	-1825	6343	6216	6153	6026	5963	6185	5995	88	1820	500	4140	10	1	17109680	1061	1.50	0.63	12	0.05	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.73	N	092460	500	88 억		77943	N	N	0	N	00	N
81	20240417	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	10	2	0.16	3557490	584	4.25	6050	6100	6050	7910	4270	6090	6091.59	0.46	0	-160	6343	6216	6153	6026	5963	6185	5995	88	1820	500	4140	10	1	17109680	1044	1.48	0.62	12	0.00	4130.00	9773.00	7700	20230525	-20.78	5380	20231004	13.38	6610	-7.72	20240102	5560	9.71	20240201	7700	-20.78	20230525	5380	13.38	20231004	1.73	N	092460	500	88 억		77943	N	N	0	N	00	N
82	20240416	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-140	5	-2.25	84769740	13702	95.99	6200	6280	6090	8090	4370	6230	6186.67	0.46	0	-838	6356	6292	6196	6132	6036	6325	6165	88	1860	500	4230	10	1	17109680	1042	1.47	0.62	12	0.08	4130.00	9773.00	7700	20230525	-20.91	5380	20231004	13.20	6610	-7.87	20240102	5560	9.53	20240201	7700	-20.91	20230525	5380	13.20	20231004	1.71	N	092460	500	88 억		78571	N	N	0	N	00	N
83	20240416	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	-80	5	-1.28	70210780	11312	79.25	6200	6280	6110	8090	4370	6230	6206.75	0.46	0	-815	6356	6292	6196	6132	6036	6325	6165	88	1860	500	4230	10	1	17109680	1052	1.49	0.63	12	0.07	4130.00	9773.00	7700	20230525	-20.13	5380	20231004	14.31	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5380	14.31	20231004	1.71	N	092460	500	88 억		78571	N	N	0	N	00	N
84	20240416	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-60	5	-0.96	67272350	10833	75.89	6200	6280	6110	8090	4370	6230	6209.95	0.46	0	-493	6356	6292	6196	6132	6036	6325	6165	88	1860	500	4230	10	1	17109680	1056	1.49	0.63	12	0.06	4130.00	9773.00	7700	20230525	-19.87	5380	20231004	14.68	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5380	14.68	20231004	1.71	N	092460	500	88 억		78571	N	N	0	N	00	N
85	20240416	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	-70	5	-1.12	66329230	10680	74.82	6200	6280	6110	8090	4370	6230	6210.60	0.46	0	-493	6356	6292	6196	6132	6036	6325	6165	88	1860	500	4230	10	1	17109680	1054	1.49	0.63	12	0.06	4130.00	9773.00	7700	20230525	-20.00	5380	20231004	14.50	6610	-6.81	20240102	5560	10.79	20240201	7700	-20.00	20230525	5380	14.50	20231004	1.71	N	092460	500	88 억		78571	N	N	0	N	00	N
86	20240416	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-50	5	-0.80	63469680	10214	71.56	6200	6280	6140	8090	4370	6230	6213.99	0.46	0	-435	6356	6292	6196	6132	6036	6325	6165	88	1860	500	4230	10	1	17109680	1057	1.50	0.63	12	0.06	4130.00	9773.00	7700	20230525	-19.74	5380	20231004	14.87	6610	-6.51	20240102	5560	11.15	20240201	7700	-19.74	20230525	5380	14.87	20231004	1.71	N	092460	500	88 억		78571	N	N	0	N	00	N
87	20240416	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-30	5	-0.48	45551680	7304	51.17	6200	6280	6180	8090	4370	6230	6236.54	0.46	0	-482	6356	6292	6196	6132	6036	6325	6165	88	1860	500	4230	10	1	17109680	1061	1.50	0.63	12	0.04	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.71	N	092460	500	88 억		78571	N	N	0	N	00	N
88	20240416	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	40	2	0.64	23532870	3764	26.37	6200	6280	6180	8090	4370	6230	6252.09	0.46	0	199	6356	6292	6196	6132	6036	6325	6165	88	1860	500	4230	10	1	17109680	1073	1.52	0.64	12	0.02	4130.00	9773.00	7700	20230525	-18.57	5380	20231004	16.54	6610	-5.14	20240102	5560	12.77	20240201	7700	-18.57	20230525	5380	16.54	20231004	1.71	N	092460	500	88 억		78571	N	N	0	N	00	N
89	20240416	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-40	5	-0.64	1518660	245	1.72	6200	6210	6180	8090	4370	6230	6198.61	0.46	0	70	6356	6292	6196	6132	6036	6325	6165	88	1860	500	4230	10	1	17109680	1059	1.50	0.63	12	0.00	4130.00	9773.00	7700	20230525	-19.61	5380	20231004	15.06	6610	-6.35	20240102	5560	11.33	20240201	7700	-19.61	20230525	5380	15.06	20231004	1.71	N	092460	500	88 억		78571	N	N	0	N	00	N
90	20240415	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6230	80	2	1.30	88153460	14273	44.75	6160	6260	6100	7990	4310	6150	6176.24	0.45	0	1879	6276	6212	6106	6042	5936	6245	6075	88	1840	500	4180	10	1	17109680	1066	1.51	0.64	12	0.08	4130.00	9773.00	7700	20230525	-19.09	5380	20231004	15.80	6610	-5.75	20240102	5560	12.05	20240201	7700	-19.09	20230525	5380	15.80	20231004	1.71	N	092460	500	88 억		76692	N	N	0	N	00	N
91	20240415	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	100	2	1.63	81360690	13184	41.34	6160	6250	6100	7990	4310	6150	6171.17	0.45	0	1634	6276	6212	6106	6042	5936	6245	6075	88	1840	500	4180	10	1	17109680	1069	1.51	0.64	12	0.08	4130.00	9773.00	7700	20230525	-18.83	5380	20231004	16.17	6610	-5.45	20240102	5560	12.41	20240201	7700	-18.83	20230525	5380	16.17	20231004	1.71	N	092460	500	88 억		76692	N	N	0	N	00	N
92	20240415	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	50	2	0.81	60153940	9781	30.67	6160	6200	6100	7990	4310	6150	6150.08	0.45	0	1098	6276	6212	6106	6042	5936	6245	6075	88	1840	500	4180	10	1	17109680	1061	1.50	0.63	12	0.06	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.71	N	092460	500	88 억		76692	N	N	0	N	00	N
93	20240415	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	50	2	0.81	50858120	8279	25.96	6160	6200	6100	7990	4310	6150	6143.03	0.45	0	750	6276	6212	6106	6042	5936	6245	6075	88	1840	500	4180	10	1	17109680	1061	1.50	0.63	12	0.05	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.71	N	092460	500	88 억		76692	N	N	0	N	00	N
94	20240415	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	0	3	0.00	38922550	6346	19.90	6160	6160	6100	7990	4310	6150	6133.40	0.45	0	281	6276	6212	6106	6042	5936	6245	6075	88	1840	500	4180	10	1	17109680	1052	1.49	0.63	12	0.04	4130.00	9773.00	7700	20230525	-20.13	5380	20231004	14.31	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5380	14.31	20231004	1.71	N	092460	500	88 억		76692	N	N	0	N	00	N
95	20240415	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-20	5	-0.33	31632010	5160	16.18	6160	6160	6100	7990	4310	6150	6130.23	0.45	0	237	6276	6212	6106	6042	5936	6245	6075	88	1840	500	4180	10	1	17109680	1049	1.48	0.63	12	0.03	4130.00	9773.00	7700	20230525	-20.39	5380	20231004	13.94	6610	-7.26	20240102	5560	10.25	20240201	7700	-20.39	20230525	5380	13.94	20231004	1.71	N	092460	500	88 억		76692	N	N	0	N	00	N
96	20240415	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-50	5	-0.81	12170780	1981	6.21	6160	6160	6100	7990	4310	6150	6143.76	0.45	0	15	6276	6212	6106	6042	5936	6245	6075	88	1840	500	4180	10	1	17109680	1044	1.48	0.62	12	0.01	4130.00	9773.00	7700	20230525	-20.78	5380	20231004	13.38	6610	-7.72	20240102	5560	9.71	20240201	7700	-20.78	20230525	5380	13.38	20231004	1.71	N	092460	500	88 억		76692	N	N	0	N	00	N
97	20240415	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	0	3	0.00	8694110	1412	4.43	6160	6160	6150	7990	4310	6150	6157.30	0.45	0	15	6276	6212	6106	6042	5936	6245	6075	88	1840	500	4180	10	1	17109680	1052	1.49	0.63	12	0.01	4130.00	9773.00	7700	20230525	-20.13	5380	20231004	14.31	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5380	14.31	20231004	1.71	N	092460	500	88 억		76692	N	N	0	N	00	N
98	20240412	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	60	2	0.99	194899590	31892	462.47	6050	6170	6000	7910	4270	6090	6111.24	0.41	0	5568	6276	6182	6046	5952	5816	6115	5885	88	1820	500	4140	10	1	17109680	1052	1.49	0.63	12	0.19	4130.00	9773.00	7700	20230525	-20.13	5380	20231004	14.31	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5380	14.31	20231004	1.71	N	092460	500	88 억		70553	N	N	0	N	00	N
99	20240412	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	50	2	0.82	190869320	31236	452.96	6050	6170	6000	7910	4270	6090	6110.56	0.41	0	5555	6276	6182	6046	5952	5816	6115	5885	88	1820	500	4140	10	1	17109680	1051	1.49	0.63	12	0.18	4130.00	9773.00	7700	20230525	-20.26	5380	20231004	14.13	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5380	14.13	20231004	1.71	N	092460	500	88 억		70553	N	N	0	N	00	N
100	20240412	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	40	2	0.66	139140140	22794	330.54	6050	6170	6000	7910	4270	6090	6104.24	0.41	0	2671	6276	6182	6046	5952	5816	6115	5885	88	1820	500	4140	10	1	17109680	1049	1.48	0.63	12	0.13	4130.00	9773.00	7700	20230525	-20.39	5380	20231004	13.94	6610	-7.26	20240102	5560	10.25	20240201	7700	-20.39	20230525	5380	13.94	20231004	1.71	N	092460	500	88 억		70553	N	N	0	N	00	N
101	20240412	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	50	2	0.82	108702030	17805	258.19	6050	6170	6000	7910	4270	6090	6105.14	0.41	0	2137	6276	6182	6046	5952	5816	6115	5885	88	1820	500	4140	10	1	17109680	1051	1.49	0.63	12	0.10	4130.00	9773.00	7700	20230525	-20.26	5380	20231004	14.13	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5380	14.13	20231004	1.71	N	092460	500	88 억		70553	N	N	0	N	00	N
102	20240412	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	40	2	0.66	52257520	8615	124.93	6050	6130	6000	7910	4270	6090	6065.88	0.41	0	957	6276	6182	6046	5952	5816	6115	5885	88	1820	500	4140	10	1	17109680	1049	1.48	0.63	12	0.05	4130.00	9773.00	7700	20230525	-20.39	5380	20231004	13.94	6610	-7.26	20240102	5560	10.25	20240201	7700	-20.39	20230525	5380	13.94	20231004	1.71	N	092460	500	88 억		70553	N	N	0	N	00	N
103	20240412	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-60	5	-0.99	36407640	6003	87.05	6050	6130	6000	7910	4270	6090	6064.91	0.41	0	783	6276	6182	6046	5952	5816	6115	5885	88	1820	500	4140	10	1	17109680	1032	1.46	0.62	12	0.04	4130.00	9773.00	7700	20230525	-21.69	5380	20231004	12.08	6610	-8.77	20240102	5560	8.45	20240201	7700	-21.69	20230525	5380	12.08	20231004	1.71	N	092460	500	88 억		70553	N	N	0	N	00	N
104	20240412	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	40	2	0.66	15814940	2617	37.95	6050	6130	6000	7910	4270	6090	6043.16	0.41	0	512	6276	6182	6046	5952	5816	6115	5885	88	1820	500	4140	10	1	17109680	1049	1.48	0.63	12	0.02	4130.00	9773.00	7700	20230525	-20.39	5380	20231004	13.94	6610	-7.26	20240102	5560	10.25	20240201	7700	-20.39	20230525	5380	13.94	20231004	1.71	N	092460	500	88 억		70553	N	N	0	N	00	N
105	20240412	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-30	5	-0.49	1210160	200	2.90	6050	6060	6050	7910	4270	6090	6050.80	0.41	0	84	6276	6182	6046	5952	5816	6115	5885	88	1820	500	4140	10	1	17109680	1037	1.47	0.62	12	0.00	4130.00	9773.00	7700	20230525	-21.30	5380	20231004	12.64	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5380	12.64	20231004	1.71	N	092460	500	88 억		70553	N	N	0	N	00	N
106	20240411	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	20	2	0.33	41819840	6896	64.30	6100	6140	5910	7890	4250	6070	6064.36	0.42	0	-1069	6203	6136	6083	6016	5963	6170	6050	88	1820	500	4120	10	1	17109680	1042	1.47	0.62	12	0.04	4130.00	9773.00	7700	20230525	-20.91	5380	20231004	13.20	6610	-7.87	20240102	5560	9.53	20240201	7700	-20.91	20230525	5380	13.20	20231004	1.71	N	092460	500	88 억		71624	N	N	0	N	00	N
107	20240411	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	30	2	0.49	39810730	6566	61.22	6100	6140	5910	7890	4250	6070	6063.16	0.42	0	-1135	6203	6136	6083	6016	5963	6170	6050	88	1820	500	4120	10	1	17109680	1044	1.48	0.62	12	0.04	4130.00	9773.00	7700	20230525	-20.78	5380	20231004	13.38	6610	-7.72	20240102	5560	9.71	20240201	7700	-20.78	20230525	5380	13.38	20231004	1.71	N	092460	500	88 억		71624	N	N	0	N	00	N
108	20240411	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	60	2	0.99	35268310	5819	54.26	6100	6140	5910	7890	4250	6070	6060.89	0.42	0	-832	6203	6136	6083	6016	5963	6170	6050	88	1820	500	4120	10	1	17109680	1049	1.48	0.63	12	0.03	4130.00	9773.00	7700	20230525	-20.39	5380	20231004	13.94	6610	-7.26	20240102	5560	10.25	20240201	7700	-20.39	20230525	5380	13.94	20231004	1.71	N	092460	500	88 억		71624	N	N	0	N	00	N
109	20240411	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	40	2	0.66	31288980	5170	48.21	6100	6110	5910	7890	4250	6070	6052.03	0.42	0	-661	6203	6136	6083	6016	5963	6170	6050	88	1820	500	4120	10	1	17109680	1045	1.48	0.63	12	0.03	4130.00	9773.00	7700	20230525	-20.65	5380	20231004	13.57	6610	-7.56	20240102	5560	9.89	20240201	7700	-20.65	20230525	5380	13.57	20231004	1.71	N	092460	500	88 억		71624	N	N	0	N	00	N
110	20240411	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-10	5	-0.16	18754900	3111	29.01	6100	6110	5910	7890	4250	6070	6028.58	0.42	0	-661	6203	6136	6083	6016	5963	6170	6050	88	1820	500	4120	10	1	17109680	1037	1.47	0.62	12	0.02	4130.00	9773.00	7700	20230525	-21.30	5380	20231004	12.64	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5380	12.64	20231004	1.71	N	092460	500	88 억		71624	N	N	0	N	00	N
111	20240411	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	40	2	0.66	12118690	2017	18.81	6100	6110	5910	7890	4250	6070	6008.27	0.42	0	-295	6203	6136	6083	6016	5963	6170	6050	88	1820	500	4120	10	1	17109680	1045	1.48	0.63	12	0.01	4130.00	9773.00	7700	20230525	-20.65	5380	20231004	13.57	6610	-7.56	20240102	5560	9.89	20240201	7700	-20.65	20230525	5380	13.57	20231004	1.71	N	092460	500	88 억		71624	N	N	0	N	00	N
112	20240411	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-40	5	-0.66	8603200	1436	13.39	6100	6100	5910	7890	4250	6070	5991.09	0.42	0	-277	6203	6136	6083	6016	5963	6170	6050	88	1820	500	4120	10	1	17109680	1032	1.46	0.62	12	0.01	4130.00	9773.00	7700	20230525	-21.69	5380	20231004	12.08	6610	-8.77	20240102	5560	8.45	20240201	7700	-21.69	20230525	5380	12.08	20231004	1.71	N	092460	500	88 억		71624	N	N	0	N	00	N
113	20240411	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	-60	5	-0.99	4079390	683	6.37	6100	6100	5910	7890	4250	6070	5972.75	0.42	0	-79	6203	6136	6083	6016	5963	6170	6050	88	1820	500	4120	10	1	17109680	1028	1.46	0.61	12	0.00	4130.00	9773.00	7700	20230525	-21.95	5380	20231004	11.71	6610	-9.08	20240102	5560	8.09	20240201	7700	-21.95	20230525	5380	11.71	20231004	1.71	N	092460	500	88 억		71624	N	N	0	N	00	N
114	20240409	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	50	2	0.83	64538020	10643	66.18	6030	6150	6030	7820	4220	6020	6063.89	0.44	0	-2907	6246	6132	6016	5902	5786	6075	5845	88	1800	500	4090	10	1	17109680	1039	1.47	0.62	12	0.06	4130.00	9773.00	7700	20230525	-21.17	5380	20231004	12.83	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5380	12.83	20231004	1.72	N	092460	500	88 억		74531	N	N	0	N	00	N
115	20240409	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	40	2	0.66	63925110	10542	65.55	6030	6150	6030	7820	4220	6020	6063.85	0.44	0	-2897	6246	6132	6016	5902	5786	6075	5845	88	1800	500	4090	10	1	17109680	1037	1.47	0.62	12	0.06	4130.00	9773.00	7700	20230525	-21.30	5380	20231004	12.64	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5380	12.64	20231004	1.72	N	092460	500	88 억		74531	N	N	0	N	00	N
116	20240409	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	40	2	0.66	56942010	9386	58.36	6030	6150	6030	7820	4220	6020	6066.70	0.44	0	-2329	6246	6132	6016	5902	5786	6075	5845	88	1800	500	4090	10	1	17109680	1037	1.47	0.62	12	0.05	4130.00	9773.00	7700	20230525	-21.30	5380	20231004	12.64	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5380	12.64	20231004	1.72	N	092460	500	88 억		74531	N	N	0	N	00	N
117	20240409	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	50	2	0.83	55855410	9206	57.24	6030	6150	6030	7820	4220	6020	6067.28	0.44	0	-2281	6246	6132	6016	5902	5786	6075	5845	88	1800	500	4090	10	1	17109680	1039	1.47	0.62	12	0.05	4130.00	9773.00	7700	20230525	-21.17	5380	20231004	12.83	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5380	12.83	20231004	1.72	N	092460	500	88 억		74531	N	N	0	N	00	N
118	20240409	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	80	2	1.33	28017510	4605	28.63	6030	6150	6030	7820	4220	6020	6084.15	0.44	0	-1369	6246	6132	6016	5902	5786	6075	5845	88	1800	500	4090	10	1	17109680	1044	1.48	0.62	12	0.03	4130.00	9773.00	7700	20230525	-20.78	5380	20231004	13.38	6610	-7.72	20240102	5560	9.71	20240201	7700	-20.78	20230525	5380	13.38	20231004	1.72	N	092460	500	88 억		74531	N	N	0	N	00	N
119	20240409	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	90	2	1.50	25908570	4257	26.47	6030	6150	6030	7820	4220	6020	6086.11	0.44	0	-1306	6246	6132	6016	5902	5786	6075	5845	88	1800	500	4090	10	1	17109680	1045	1.48	0.63	12	0.02	4130.00	9773.00	7700	20230525	-20.65	5380	20231004	13.57	6610	-7.56	20240102	5560	9.89	20240201	7700	-20.65	20230525	5380	13.57	20231004	1.72	N	092460	500	88 억		74531	N	N	0	N	00	N
120	20240409	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	120	2	1.99	5513320	905	5.63	6030	6140	6030	7820	4220	6020	6092.07	0.44	0	-654	6246	6132	6016	5902	5786	6075	5845	88	1800	500	4090	10	1	17109680	1051	1.49	0.63	12	0.01	4130.00	9773.00	7700	20230525	-20.26	5380	20231004	14.13	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5380	14.13	20231004	1.72	N	092460	500	88 억		74531	N	N	0	N	00	N
121	20240409	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	10	2	0.17	162810	27	0.17	6030	6030	6030	7820	4220	6020	6030.00	0.44	0	-18	6246	6132	6016	5902	5786	6075	5845	88	1800	500	4090	10	1	17109680	1032	1.46	0.62	12	0.00	4130.00	9773.00	7700	20230525	-21.69	5380	20231004	12.08	6610	-8.77	20240102	5560	8.45	20240201	7700	-21.69	20230525	5380	12.08	20231004	1.72	N	092460	500	88 억		74531	N	N	0	N	00	N
122	20240408	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-40	5	-0.66	96729290	16082	35.25	6060	6130	5900	7870	4250	6060	6014.76	0.44	0	-372	6373	6216	6103	5946	5833	6160	5890	88	1810	500	4120	10	1	17109680	1030	1.46	0.62	12	0.09	4130.00	9773.00	7700	20230525	-21.82	5380	20231004	11.90	6610	-8.93	20240102	5560	8.27	20240201	7700	-21.82	20230525	5380	11.90	20231004	1.77	N	092460	500	88 억		74904	N	N	0	N	00	N
123	20240408	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-60	5	-0.99	88532670	14718	32.26	6060	6130	5900	7870	4250	6060	6015.26	0.44	0	-558	6373	6216	6103	5946	5833	6160	5890	88	1810	500	4120	10	1	17109680	1027	1.45	0.61	12	0.09	4130.00	9773.00	7700	20230525	-22.08	5380	20231004	11.52	6610	-9.23	20240102	5560	7.91	20240201	7700	-22.08	20230525	5380	11.52	20231004	1.77	N	092460	500	88 억		74904	N	N	0	N	00	N
124	20240408	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-20	5	-0.33	87403590	14530	31.85	6060	6130	5900	7870	4250	6060	6015.39	0.44	0	-558	6373	6216	6103	5946	5833	6160	5890	88	1810	500	4120	10	1	17109680	1033	1.46	0.62	12	0.08	4130.00	9773.00	7700	20230525	-21.56	5380	20231004	12.27	6610	-8.62	20240102	5560	8.63	20240201	7700	-21.56	20230525	5380	12.27	20231004	1.77	N	092460	500	88 억		74904	N	N	0	N	00	N
125	20240408	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	0	3	0.00	65861970	10930	23.96	6060	6130	6000	7870	4250	6060	6025.80	0.44	0	-1116	6373	6216	6103	5946	5833	6160	5890	88	1810	500	4120	10	1	17109680	1037	1.47	0.62	12	0.06	4130.00	9773.00	7700	20230525	-21.30	5380	20231004	12.64	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5380	12.64	20231004	1.77	N	092460	500	88 억		74904	N	N	0	N	00	N
126	20240408	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-30	5	-0.50	64541210	10711	23.48	6060	6130	6000	7870	4250	6060	6025.69	0.44	0	-1051	6373	6216	6103	5946	5833	6160	5890	88	1810	500	4120	10	1	17109680	1032	1.46	0.62	12	0.06	4130.00	9773.00	7700	20230525	-21.69	5380	20231004	12.08	6610	-8.77	20240102	5560	8.45	20240201	7700	-21.69	20230525	5380	12.08	20231004	1.77	N	092460	500	88 억		74904	N	N	0	N	00	N
127	20240408	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	0	3	0.00	52107350	8649	18.96	6060	6130	6000	7870	4250	6060	6024.67	0.44	0	-1051	6373	6216	6103	5946	5833	6160	5890	88	1810	500	4120	10	1	17109680	1037	1.47	0.62	12	0.05	4130.00	9773.00	7700	20230525	-21.30	5380	20231004	12.64	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5380	12.64	20231004	1.77	N	092460	500	88 억		74904	N	N	0	N	00	N
128	20240408	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	30	2	0.50	27188450	4515	9.90	6060	6130	6000	7870	4250	6060	6021.81	0.44	0	459	6373	6216	6103	5946	5833	6160	5890	88	1810	500	4120	10	1	17109680	1042	1.47	0.62	12	0.03	4130.00	9773.00	7700	20230525	-20.91	5380	20231004	13.20	6610	-7.87	20240102	5560	9.53	20240201	7700	-20.91	20230525	5380	13.20	20231004	1.77	N	092460	500	88 억		74904	N	N	0	N	00	N
129	20240408	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	10	2	0.17	315220	52	0.11	6060	6070	6060	7870	4250	6060	6061.92	0.44	0	-1	6373	6216	6103	5946	5833	6160	5890	88	1810	500	4120	10	1	17109680	1039	1.47	0.62	12	0.00	4130.00	9773.00	7700	20230525	-21.17	5380	20231004	12.83	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5380	12.83	20231004	1.77	N	092460	500	88 억		74904	N	N	0	N	00	N
130	20240405	160625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	-150	5	-2.42	279890470	45611	127.06	6140	6260	5990	8070	4350	6210	6136.68	0.43	0	1821	6503	6356	6233	6086	5963	6295	6025	88	1860	500	4220	10	1	17109680	1037	1.47	0.62	12	0.27	4130.00	9773.00	7700	20230525	-21.30	5380	20231004	12.64	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5380	12.64	20231004	1.76	N	092460	500	88 억		73086	N	N	0	N	00	N
131	20240405	150621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	-120	5	-1.93	264070160	43001	119.79	6140	6260	5990	8070	4350	6210	6140.47	0.43	0	1878	6503	6356	6233	6086	5963	6295	6025	88	1860	500	4220	10	1	17109680	1042	1.47	0.62	12	0.25	4130.00	9773.00	7700	20230525	-20.91	5380	20231004	13.20	6610	-7.87	20240102	5560	9.53	20240201	7700	-20.91	20230525	5380	13.20	20231004	1.76	N	092460	500	88 억		73086	N	N	0	N	00	N
132	20240405	140620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6170	-40	5	-0.64	108217400	17475	48.68	6140	6260	6140	8070	4350	6210	6192.35	0.43	0	-17	6503	6356	6233	6086	5963	6295	6025	88	1860	500	4220	10	1	17109680	1056	1.49	0.63	12	0.10	4130.00	9773.00	7700	20230525	-19.87	5380	20231004	14.68	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5380	14.68	20231004	1.76	N	092460	500	88 억		73086	N	N	0	N	00	N
133	20240405	130619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6170	-40	5	-0.64	107631800	17380	48.42	6140	6260	6140	8070	4350	6210	6192.51	0.43	0	-4	6503	6356	6233	6086	5963	6295	6025	88	1860	500	4220	10	1	17109680	1056	1.49	0.63	12	0.10	4130.00	9773.00	7700	20230525	-19.87	5380	20231004	14.68	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5380	14.68	20231004	1.76	N	092460	500	88 억		73086	N	N	0	N	00	N
134	20240405	120620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6220	10	2	0.16	58357110	9379	26.13	6140	6260	6140	8070	4350	6210	6222.56	0.43	0	-67	6503	6356	6233	6086	5963	6295	6025	88	1860	500	4220	10	1	17109680	1064	1.51	0.64	12	0.05	4130.00	9773.00	7700	20230525	-19.22	5380	20231004	15.61	6610	-5.90	20240102	5560	11.87	20240201	7700	-19.22	20230525	5380	15.61	20231004	1.76	N	092460	500	88 억		73086	N	N	0	N	00	N
135	20240405	110624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6240	30	2	0.48	44591420	7167	19.97	6140	6250	6140	8070	4350	6210	6222.36	0.43	0	89	6503	6356	6233	6086	5963	6295	6025	88	1860	500	4220	10	1	17109680	1068	1.51	0.64	12	0.04	4130.00	9773.00	7700	20230525	-18.96	5380	20231004	15.99	6610	-5.60	20240102	5560	12.23	20240201	7700	-18.96	20230525	5380	15.99	20231004	1.76	N	092460	500	88 억		73086	N	N	0	N	00	N
136	20240405	100532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6240	30	2	0.48	22555470	3617	10.08	6140	6250	6140	8070	4350	6210	6238.65	0.43	0	89	6503	6356	6233	6086	5963	6295	6025	88	1860	500	4220	10	1	17109680	1068	1.51	0.64	12	0.02	4130.00	9773.00	7700	20230525	-18.96	5380	20231004	15.99	6610	-5.60	20240102	5560	12.23	20240201	7700	-18.96	20230525	5380	15.99	20231004	1.76	N	092460	500	88 억		73086	N	N	0	N	00	N
137	20240405	090612	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6230	20	2	0.32	2580950	416	1.16	6140	6230	6140	8070	4350	6210	6178.29	0.43	0	-31	6503	6356	6233	6086	5963	6295	6025	88	1860	500	4220	10	1	17109680	1066	1.51	0.64	12	0.00	4130.00	9773.00	7700	20230525	-19.09	5380	20231004	15.80	6610	-5.75	20240102	5560	12.05	20240201	7700	-19.09	20230525	5380	15.80	20231004	1.76	N	092460	500	88 억		73086	N	N	0	N	00	N
138	20240404	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	-80	5	-1.27	185322760	29710	88.27	6250	6380	6110	8170	4410	6290	6238.40	0.44	0	-2905	6483	6386	6263	6166	6043	6435	6215	88	1880	500	4270	10	1	17109680	1063	1.50	0.64	12	0.17	4130.00	9773.00	7700	20230525	-19.35	5380	20231004	15.43	6610	-6.05	20240102	5560	11.69	20240201	7700	-19.35	20230525	5380	15.43	20231004	1.76	N	092460	500	88 억		75918	N	N	0	N	00	N
139	20240404	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-90	5	-1.43	172780730	27689	82.27	6250	6380	6110	8170	4410	6290	6240.05	0.44	0	-2338	6483	6386	6263	6166	6043	6435	6215	88	1880	500	4270	10	1	17109680	1061	1.50	0.63	12	0.16	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.76	N	092460	500	88 억		75918	N	N	0	N	00	N
140	20240404	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-100	5	-1.59	162478270	26026	77.32	6250	6380	6110	8170	4410	6290	6242.92	0.44	0	-2148	6483	6386	6263	6166	6043	6435	6215	88	1880	500	4270	10	1	17109680	1059	1.50	0.63	12	0.15	4130.00	9773.00	7700	20230525	-19.61	5380	20231004	15.06	6610	-6.35	20240102	5560	11.33	20240201	7700	-19.61	20230525	5380	15.06	20231004	1.76	N	092460	500	88 억		75918	N	N	0	N	00	N
141	20240404	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-90	5	-1.43	160583240	25719	76.41	6250	6380	6110	8170	4410	6290	6243.76	0.44	0	-1974	6483	6386	6263	6166	6043	6435	6215	88	1880	500	4270	10	1	17109680	1061	1.50	0.63	12	0.15	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.76	N	092460	500	88 억		75918	N	N	0	N	00	N
142	20240404	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-90	5	-1.43	157584920	25234	74.97	6250	6380	6110	8170	4410	6290	6244.94	0.44	0	-1789	6483	6386	6263	6166	6043	6435	6215	88	1880	500	4270	10	1	17109680	1061	1.50	0.63	12	0.15	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.76	N	092460	500	88 억		75918	N	N	0	N	00	N
143	20240404	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	-90	5	-1.43	121232640	19309	57.37	6250	6380	6140	8170	4410	6290	6278.56	0.44	0	-2509	6483	6386	6263	6166	6043	6435	6215	88	1880	500	4270	10	1	17109680	1061	1.50	0.63	12	0.11	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.76	N	092460	500	88 억		75918	N	N	0	N	00	N
144	20240404	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	-10	5	-0.16	84771140	13420	39.87	6250	6380	6250	8170	4410	6290	6316.78	0.44	0	-2265	6483	6386	6263	6166	6043	6435	6215	88	1880	500	4270	10	1	17109680	1074	1.52	0.64	12	0.08	4130.00	9773.00	7700	20230525	-18.44	5380	20231004	16.73	6610	-4.99	20240102	5560	12.95	20240201	7700	-18.44	20230525	5380	16.73	20231004	1.76	N	092460	500	88 억		75918	N	N	0	N	00	N
145	20240404	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6280	-10	5	-0.16	5771470	923	2.74	6250	6280	6250	8170	4410	6290	6252.95	0.44	0	-195	6483	6386	6263	6166	6043	6435	6215	88	1880	500	4270	10	1	17109680	1074	1.52	0.64	12	0.01	4130.00	9773.00	7700	20230525	-18.44	5380	20231004	16.73	6610	-4.99	20240102	5560	12.95	20240201	7700	-18.44	20230525	5380	16.73	20231004	1.76	N	092460	500	88 억		75918	N	N	0	N	00	N
146	20240403	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	100	2	1.62	211225280	33657	82.50	6180	6360	6140	8040	4340	6190	6275.82	0.43	0	3083	6370	6280	6180	6090	5990	6230	6040	88	1850	500	4200	10	1	17109680	1076	1.52	0.64	12	0.20	4130.00	9773.00	7700	20230525	-18.31	5380	20231004	16.91	6610	-4.84	20240102	5560	13.13	20240201	7700	-18.31	20230525	5380	16.91	20231004	1.77	N	092460	500	88 억		72831	N	N	0	N	00	N
147	20240403	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	50	2	0.81	202896590	32320	79.22	6180	6360	6140	8040	4340	6190	6277.74	0.43	0	2696	6370	6280	6180	6090	5990	6230	6040	88	1850	500	4200	10	1	17109680	1068	1.51	0.64	12	0.19	4130.00	9773.00	7700	20230525	-18.96	5380	20231004	15.99	6610	-5.60	20240102	5560	12.23	20240201	7700	-18.96	20230525	5380	15.99	20231004	1.77	N	092460	500	88 억		72831	N	N	0	N	00	N
148	20240403	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	50	2	0.81	191015890	30416	74.55	6180	6360	6140	8040	4340	6190	6280.11	0.43	0	2677	6370	6280	6180	6090	5990	6230	6040	88	1850	500	4200	10	1	17109680	1068	1.51	0.64	12	0.18	4130.00	9773.00	7700	20230525	-18.96	5380	20231004	15.99	6610	-5.60	20240102	5560	12.23	20240201	7700	-18.96	20230525	5380	15.99	20231004	1.77	N	092460	500	88 억		72831	N	N	0	N	00	N
149	20240403	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	50	2	0.81	190847430	30389	74.49	6180	6360	6140	8040	4340	6190	6280.15	0.43	0	2684	6370	6280	6180	6090	5990	6230	6040	88	1850	500	4200	10	1	17109680	1068	1.51	0.64	12	0.18	4130.00	9773.00	7700	20230525	-18.96	5380	20231004	15.99	6610	-5.60	20240102	5560	12.23	20240201	7700	-18.96	20230525	5380	15.99	20231004	1.77	N	092460	500	88 억		72831	N	N	0	N	00	N
150	20240403	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	70	2	1.13	149351190	23747	58.21	6180	6360	6140	8040	4340	6190	6289.27	0.43	0	742	6370	6280	6180	6090	5990	6230	6040	88	1850	500	4200	10	1	17109680	1071	1.52	0.64	12	0.14	4130.00	9773.00	7700	20230525	-18.70	5380	20231004	16.36	6610	-5.30	20240102	5560	12.59	20240201	7700	-18.70	20230525	5380	16.36	20231004	1.77	N	092460	500	88 억		72831	N	N	0	N	00	N
151	20240403	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6250	60	2	0.97	128510090	20403	50.01	6180	6360	6140	8040	4340	6190	6298.59	0.43	0	754	6370	6280	6180	6090	5990	6230	6040	88	1850	500	4200	10	1	17109680	1069	1.51	0.64	12	0.12	4130.00	9773.00	7700	20230525	-18.83	5380	20231004	16.17	6610	-5.45	20240102	5560	12.41	20240201	7700	-18.83	20230525	5380	16.17	20231004	1.77	N	092460	500	88 억		72831	N	N	0	N	00	N
152	20240403	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	80	2	1.29	104925140	16631	40.77	6180	6360	6140	8040	4340	6190	6309.01	0.43	0	776	6370	6280	6180	6090	5990	6230	6040	88	1850	500	4200	10	1	17109680	1073	1.52	0.64	12	0.10	4130.00	9773.00	7700	20230525	-18.57	5380	20231004	16.54	6610	-5.14	20240102	5560	12.77	20240201	7700	-18.57	20230525	5380	16.54	20231004	1.77	N	092460	500	88 억		72831	N	N	0	N	00	N
153	20240403	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	-10	5	-0.16	611820	99	0.24	6180	6180	6180	8040	4340	6190	6180.00	0.43	0	-52	6370	6280	6180	6090	5990	6230	6040	88	1850	500	4200	10	1	17109680	1057	1.50	0.63	12	0.00	4130.00	9773.00	7700	20230525	-19.74	5380	20231004	14.87	6610	-6.51	20240102	5560	11.15	20240201	7700	-19.74	20230525	5380	14.87	20231004	1.77	N	092460	500	88 억		72831	N	N	0	N	00	N
154	20240402	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	10	2	0.16	252253010	40797	163.44	6220	6270	6080	8030	4330	6180	6183.13	0.42	0	270	6320	6250	6120	6050	5920	6285	6085	88	1850	500	4200	10	1	17109680	1059	1.50	0.63	12	0.24	4130.00	9773.00	7700	20230525	-19.61	5380	20231004	15.06	6610	-6.35	20240102	5560	11.33	20240201	7700	-19.61	20230525	5380	15.06	20231004	1.76	N	092460	500	88 억		72539	N	N	0	N	00	N
155	20240402	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	60	2	0.97	243279670	39351	157.65	6220	6270	6080	8030	4330	6180	6182.30	0.42	0	179	6320	6250	6120	6050	5920	6285	6085	88	1850	500	4200	10	1	17109680	1068	1.51	0.64	12	0.23	4130.00	9773.00	7700	20230525	-18.96	5380	20231004	15.99	6610	-5.60	20240102	5560	12.23	20240201	7700	-18.96	20230525	5380	15.99	20231004	1.76	N	092460	500	88 억		72539	N	N	0	N	00	N
156	20240402	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	40	2	0.65	117904050	19166	76.78	6220	6220	6080	8030	4330	6180	6151.73	0.42	0	-641	6320	6250	6120	6050	5920	6285	6085	88	1850	500	4200	10	1	17109680	1064	1.51	0.64	12	0.11	4130.00	9773.00	7700	20230525	-19.22	5380	20231004	15.61	6610	-5.90	20240102	5560	11.87	20240201	7700	-19.22	20230525	5380	15.61	20231004	1.76	N	092460	500	88 억		72539	N	N	0	N	00	N
157	20240402	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	20	2	0.32	89012000	14507	58.12	6220	6220	6080	8030	4330	6180	6135.80	0.42	0	-819	6320	6250	6120	6050	5920	6285	6085	88	1850	500	4200	10	1	17109680	1061	1.50	0.63	12	0.08	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.76	N	092460	500	88 억		72539	N	N	0	N	00	N
158	20240402	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	20	2	0.32	73305830	11971	47.96	6220	6220	6080	8030	4330	6180	6123.62	0.42	0	-577	6320	6250	6120	6050	5920	6285	6085	88	1850	500	4200	10	1	17109680	1061	1.50	0.63	12	0.07	4130.00	9773.00	7700	20230525	-19.48	5380	20231004	15.24	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5380	15.24	20231004	1.76	N	092460	500	88 억		72539	N	N	0	N	00	N
159	20240402	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-10	5	-0.16	71689590	11709	46.91	6220	6220	6080	8030	4330	6180	6122.61	0.42	0	-781	6320	6250	6120	6050	5920	6285	6085	88	1850	500	4200	10	1	17109680	1056	1.49	0.63	12	0.07	4130.00	9773.00	7700	20230525	-19.87	5380	20231004	14.68	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5380	14.68	20231004	1.76	N	092460	500	88 억		72539	N	N	0	N	00	N
160	20240402	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	-20	5	-0.32	54208210	8868	35.53	6220	6220	6080	8030	4330	6180	6112.79	0.42	0	-636	6320	6250	6120	6050	5920	6285	6085	88	1850	500	4200	10	1	17109680	1054	1.49	0.63	12	0.05	4130.00	9773.00	7700	20230525	-20.00	5380	20231004	14.50	6610	-6.81	20240102	5560	10.79	20240201	7700	-20.00	20230525	5380	14.50	20231004	1.76	N	092460	500	88 억		72539	N	N	0	N	00	N
161	20240402	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	-10	5	-0.16	1578480	254	1.02	6220	6220	6170	8030	4330	6180	6214.49	0.42	0	-197	6320	6250	6120	6050	5920	6285	6085	88	1850	500	4200	10	1	17109680	1056	1.49	0.63	12	0.00	4130.00	9773.00	7700	20230525	-19.87	5380	20231004	14.68	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5380	14.68	20231004	1.76	N	092460	500	88 억		72539	N	N	0	N	00	N
162	20240401	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	110	2	1.81	152379120	24961	259.23	6060	6190	5990	7890	4250	6070	6104.69	0.40	0	3983	6143	6106	6053	6016	5963	6080	5990	88	1820	500	4120	10	1	17109680	1057	1.50	0.63	12	0.15	4130.00	9773.00	7700	20230525	-19.74	5350	20230327	15.51	6610	-6.51	20240102	5560	11.15	20240201	7700	-19.74	20230525	5380	14.87	20231004	1.79	N	092460	500	88 억		68556	N	N	0	N	00	N
163	20240401	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	110	2	1.81	149158880	24440	253.82	6060	6180	5990	7890	4250	6070	6103.06	0.40	0	3830	6143	6106	6053	6016	5963	6080	5990	88	1820	500	4120	10	1	17109680	1057	1.50	0.63	12	0.14	4130.00	9773.00	7700	20230525	-19.74	5350	20230327	15.51	6610	-6.51	20240102	5560	11.15	20240201	7700	-19.74	20230525	5380	14.87	20231004	1.79	N	092460	500	88 억		68556	N	N	0	N	00	N
164	20240401	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	50	2	0.82	108530210	17830	185.17	6060	6130	5990	7890	4250	6070	6086.94	0.40	0	2290	6143	6106	6053	6016	5963	6080	5990	88	1820	500	4120	10	1	17109680	1047	1.48	0.63	12	0.10	4130.00	9773.00	7700	20230525	-20.52	5350	20230327	14.39	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5380	13.75	20231004	1.79	N	092460	500	88 억		68556	N	N	0	N	00	N
165	20240401	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	30	2	0.49	72735820	11963	124.24	6060	6130	5990	7890	4250	6070	6080.07	0.40	0	1827	6143	6106	6053	6016	5963	6080	5990	88	1820	500	4120	10	1	17109680	1044	1.48	0.62	12	0.07	4130.00	9773.00	7700	20230525	-20.78	5350	20230327	14.02	6610	-7.72	20240102	5560	9.71	20240201	7700	-20.78	20230525	5380	13.38	20231004	1.79	N	092460	500	88 억		68556	N	N	0	N	00	N
166	20240401	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	30	2	0.49	58964990	9706	100.80	6060	6130	5990	7890	4250	6070	6075.11	0.40	0	1385	6143	6106	6053	6016	5963	6080	5990	88	1820	500	4120	10	1	17109680	1044	1.48	0.62	12	0.06	4130.00	9773.00	7700	20230525	-20.78	5350	20230327	14.02	6610	-7.72	20240102	5560	9.71	20240201	7700	-20.78	20230525	5380	13.38	20231004	1.79	N	092460	500	88 억		68556	N	N	0	N	00	N
167	20240401	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	20	2	0.33	45041340	7424	77.10	6060	6110	5990	7890	4250	6070	6066.99	0.40	0	709	6143	6106	6053	6016	5963	6080	5990	88	1820	500	4120	10	1	17109680	1042	1.47	0.62	12	0.04	4130.00	9773.00	7700	20230525	-20.91	5350	20230327	13.83	6610	-7.87	20240102	5560	9.53	20240201	7700	-20.91	20230525	5380	13.20	20231004	1.79	N	092460	500	88 억		68556	N	N	0	N	00	N
168	20240401	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	10	2	0.16	31264400	5164	53.63	6060	6080	5990	7890	4250	6070	6054.30	0.40	0	491	6143	6106	6053	6016	5963	6080	5990	88	1820	500	4120	10	1	17109680	1040	1.47	0.62	12	0.03	4130.00	9773.00	7700	20230525	-21.04	5350	20230327	13.64	6610	-8.02	20240102	5560	9.35	20240201	7700	-21.04	20230525	5380	13.01	20231004	1.79	N	092460	500	88 억		68556	N	N	0	N	00	N
169	20240401	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-10	5	-0.16	7221770	1202	12.48	6060	6060	5990	7890	4250	6070	6008.13	0.40	0	327	6143	6106	6053	6016	5963	6080	5990	88	1820	500	4120	10	1	17109680	1037	1.47	0.62	12	0.01	4130.00	9773.00	7700	20230525	-21.30	5350	20230327	13.27	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5380	12.64	20231004	1.79	N	092460	500	88 억		68556	N	N	0	N	00	N