KissMeData/122690/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	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	-50	5	-1.49	255288775	76030	28.72	3340	3410	3300	4370	2360	3365	3357.73	1.65	0	3178	3495	3430	3300	3235	3105	3462	3267	109	1005	500	2420	5	1	21844410	724	8.03	0.75	12	0.35	413.00	4438.00	4895	20230515	-32.28	2820	20231020	17.55	3965	-16.39	20240313	3010	10.13	20240409	4895	-32.28	20230515	2820	17.55	20231020	1.98	N	122690	500	109 억		360510	N	N	0	N	00	N
3	20240430	150848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	-45	5	-1.34	237557070	70667	26.69	3340	3410	3300	4370	2360	3365	3361.64	1.65	0	5844	3495	3430	3300	3235	3105	3462	3267	109	1005	500	2420	5	1	21844410	725	8.04	0.75	12	0.32	413.00	4438.00	4895	20230515	-32.18	2820	20231020	17.73	3965	-16.27	20240313	3010	10.30	20240409	4895	-32.18	20230515	2820	17.73	20231020	1.98	N	122690	500	109 억		360510	N	N	0	N	00	N
4	20240430	140848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	-50	5	-1.49	225103735	66908	25.27	3340	3410	3300	4370	2360	3365	3364.38	1.65	0	7994	3495	3430	3300	3235	3105	3462	3267	109	1005	500	2420	5	1	21844410	724	8.03	0.75	12	0.31	413.00	4438.00	4895	20230515	-32.28	2820	20231020	17.55	3965	-16.39	20240313	3010	10.13	20240409	4895	-32.28	20230515	2820	17.55	20231020	1.98	N	122690	500	109 억		360510	N	N	0	N	00	N
5	20240430	130845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	-35	5	-1.04	209430210	62183	23.49	3340	3410	3300	4370	2360	3365	3367.97	1.65	0	8906	3495	3430	3300	3235	3105	3462	3267	109	1005	500	2420	5	1	21844410	727	8.06	0.75	12	0.28	413.00	4438.00	4895	20230515	-31.97	2820	20231020	18.09	3965	-16.02	20240313	3010	10.63	20240409	4895	-31.97	20230515	2820	18.09	20231020	1.98	N	122690	500	109 억		360510	N	N	0	N	00	N
6	20240430	120846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	-25	5	-0.74	202349435	60050	22.68	3340	3410	3300	4370	2360	3365	3369.69	1.65	0	10149	3495	3430	3300	3235	3105	3462	3267	109	1005	500	2420	5	1	21844410	730	8.09	0.75	12	0.27	413.00	4438.00	4895	20230515	-31.77	2820	20231020	18.44	3965	-15.76	20240313	3010	10.96	20240409	4895	-31.77	20230515	2820	18.44	20231020	1.98	N	122690	500	109 억		360510	N	N	0	N	00	N
7	20240430	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	-40	5	-1.19	188182385	55791	21.07	3340	3410	3300	4370	2360	3365	3373.00	1.65	0	9743	3495	3430	3300	3235	3105	3462	3267	109	1005	500	2420	5	1	21844410	726	8.05	0.75	12	0.26	413.00	4438.00	4895	20230515	-32.07	2820	20231020	17.91	3965	-16.14	20240313	3010	10.47	20240409	4895	-32.07	20230515	2820	17.91	20231020	1.98	N	122690	500	109 억		360510	N	N	0	N	00	N
8	20240430	100844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-55	5	-1.63	151279135	44702	16.89	3340	3410	3310	4370	2360	3365	3384.21	1.65	0	10732	3495	3430	3300	3235	3105	3462	3267	109	1005	500	2420	5	1	21844410	723	8.01	0.75	12	0.20	413.00	4438.00	4895	20230515	-32.38	2820	20231020	17.38	3965	-16.52	20240313	3010	9.97	20240409	4895	-32.38	20230515	2820	17.38	20231020	1.98	N	122690	500	109 억		360510	N	N	0	N	00	N
9	20240430	090854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	20	2	0.59	17843170	5327	2.01	3340	3385	3320	4370	2360	3365	3349.28	1.65	0	-862	3495	3430	3300	3235	3105	3462	3267	109	1005	500	2420	5	1	21844410	739	8.20	0.76	12	0.02	413.00	4438.00	4895	20230515	-30.85	2820	20231020	20.04	3965	-14.63	20240313	3010	12.46	20240409	4895	-30.85	20230515	2820	20.04	20231020	1.98	N	122690	500	109 억		360510	N	N	0	N	00	N
10	20240429	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	170	2	5.32	861733340	263741	220.65	3195	3365	3170	4150	2240	3195	3267.24	1.65	0	-1104	3348	3271	3213	3136	3078	3262	3127	109	955	500	2300	5	1	21844410	735	8.15	0.76	12	1.21	413.00	4438.00	4895	20230515	-31.26	2820	20231020	19.33	3965	-15.13	20240313	3010	11.79	20240409	4895	-31.26	20230515	2820	19.33	20231020	1.97	N	122690	500	109 억		360363	N	N	0	N	00	N
11	20240429	150844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	135	2	4.23	829886970	254259	212.72	3195	3355	3170	4150	2240	3195	3263.94	1.65	0	-3608	3348	3271	3213	3136	3078	3262	3127	109	955	500	2300	5	1	21844410	727	8.06	0.75	12	1.16	413.00	4438.00	4895	20230515	-31.97	2820	20231020	18.09	3965	-16.02	20240313	3010	10.63	20240409	4895	-31.97	20230515	2820	18.09	20231020	1.97	N	122690	500	109 억		360363	N	N	0	N	00	N
12	20240429	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3260	65	2	2.03	440456760	136323	114.05	3195	3275	3170	4150	2240	3195	3230.98	1.65	0	-2150	3348	3271	3213	3136	3078	3262	3127	109	955	500	2300	5	1	21844410	712	7.89	0.73	12	0.62	413.00	4438.00	4895	20230515	-33.40	2820	20231020	15.60	3965	-17.78	20240313	3010	8.31	20240409	4895	-33.40	20230515	2820	15.60	20231020	1.97	N	122690	500	109 억		360363	N	N	0	N	00	N
13	20240429	130844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	50	2	1.56	311379635	96746	80.94	3195	3260	3170	4150	2240	3195	3218.53	1.65	0	-3134	3348	3271	3213	3136	3078	3262	3127	109	955	500	2300	5	1	21844410	709	7.86	0.73	12	0.44	413.00	4438.00	4895	20230515	-33.71	2820	20231020	15.07	3965	-18.16	20240313	3010	7.81	20240409	4895	-33.71	20230515	2820	15.07	20231020	1.97	N	122690	500	109 억		360363	N	N	0	N	00	N
14	20240429	120843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	55	2	1.72	295013155	91692	76.71	3195	3260	3170	4150	2240	3195	3217.44	1.65	0	-3738	3348	3271	3213	3136	3078	3262	3127	109	955	500	2300	5	1	21844410	710	7.87	0.73	12	0.42	413.00	4438.00	4895	20230515	-33.61	2820	20231020	15.25	3965	-18.03	20240313	3010	7.97	20240409	4895	-33.61	20230515	2820	15.25	20231020	1.97	N	122690	500	109 억		360363	N	N	0	N	00	N
15	20240429	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	40	2	1.25	209648850	65314	54.64	3195	3260	3170	4150	2240	3195	3209.86	1.65	0	-2280	3348	3271	3213	3136	3078	3262	3127	109	955	500	2300	5	1	21844410	707	7.83	0.73	12	0.30	413.00	4438.00	4895	20230515	-33.91	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4895	-33.91	20230515	2820	14.72	20231020	1.97	N	122690	500	109 억		360363	N	N	0	N	00	N
16	20240429	100843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-5	5	-0.16	39075240	12259	10.26	3195	3200	3175	4150	2240	3195	3187.47	1.65	0	642	3348	3271	3213	3136	3078	3262	3127	109	955	500	2300	5	1	21844410	697	7.72	0.72	12	0.06	413.00	4438.00	4895	20230515	-34.83	2820	20231020	13.12	3965	-19.55	20240313	3010	5.98	20240409	4895	-34.83	20230515	2820	13.12	20231020	1.97	N	122690	500	109 억		360363	N	N	0	N	00	N
17	20240429	090842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-15	5	-0.47	10913970	3423	2.86	3195	3195	3175	4150	2240	3195	3188.42	1.65	0	-1441	3348	3271	3213	3136	3078	3262	3127	109	955	500	2300	5	1	21844410	695	7.70	0.72	12	0.02	413.00	4438.00	4895	20230515	-35.04	2820	20231020	12.77	3965	-19.80	20240313	3010	5.65	20240409	4895	-35.04	20230515	2820	12.77	20231020	1.97	N	122690	500	109 억		360363	N	N	0	N	00	N
18	20240426	160839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	-15	5	-0.47	384088000	119528	142.83	3195	3290	3155	4170	2250	3210	3213.37	1.73	0	-16675	3266	3237	3191	3162	3116	3252	3177	109	960	500	2310	5	1	21844410	698	7.74	0.72	12	0.55	413.00	4438.00	4895	20230515	-34.73	2820	20231020	13.30	3965	-19.42	20240313	3010	6.15	20240409	4895	-34.73	20230515	2820	13.30	20231020	1.92	N	122690	500	109 억		376899	N	N	0	N	00	N
19	20240426	150840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	-15	5	-0.47	375766035	116920	139.71	3195	3290	3155	4170	2250	3210	3213.87	1.73	0	-14960	3266	3237	3191	3162	3116	3252	3177	109	960	500	2310	5	1	21844410	698	7.74	0.72	12	0.54	413.00	4438.00	4895	20230515	-34.73	2820	20231020	13.30	3965	-19.42	20240313	3010	6.15	20240409	4895	-34.73	20230515	2820	13.30	20231020	1.92	N	122690	500	109 억		376899	N	N	0	N	00	N
20	20240426	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-10	5	-0.31	356531825	110872	132.49	3195	3290	3155	4170	2250	3210	3215.71	1.73	0	-13456	3266	3237	3191	3162	3116	3252	3177	109	960	500	2310	5	1	21844410	699	7.75	0.72	12	0.51	413.00	4438.00	4895	20230515	-34.63	2820	20231020	13.48	3965	-19.29	20240313	3010	6.31	20240409	4895	-34.63	20230515	2820	13.48	20231020	1.92	N	122690	500	109 억		376899	N	N	0	N	00	N
21	20240426	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-10	5	-0.31	253600725	78529	93.84	3195	3290	3155	4170	2250	3210	3229.39	1.73	0	-15935	3266	3237	3191	3162	3116	3252	3177	109	960	500	2310	5	1	21844410	699	7.75	0.72	12	0.36	413.00	4438.00	4895	20230515	-34.63	2820	20231020	13.48	3965	-19.29	20240313	3010	6.31	20240409	4895	-34.63	20230515	2820	13.48	20231020	1.92	N	122690	500	109 억		376899	N	N	0	N	00	N
22	20240426	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-35	5	-1.09	245980805	76135	90.98	3195	3290	3155	4170	2250	3210	3230.85	1.73	0	-14981	3266	3237	3191	3162	3116	3252	3177	109	960	500	2310	5	1	21844410	694	7.69	0.72	12	0.35	413.00	4438.00	4895	20230515	-35.14	2820	20231020	12.59	3965	-19.92	20240313	3010	5.48	20240409	4895	-35.14	20230515	2820	12.59	20231020	1.92	N	122690	500	109 억		376899	N	N	0	N	00	N
23	20240426	110837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-25	5	-0.78	222264365	68668	82.05	3195	3290	3185	4170	2250	3210	3236.80	1.73	0	-11424	3266	3237	3191	3162	3116	3252	3177	109	960	500	2310	5	1	21844410	696	7.71	0.72	12	0.31	413.00	4438.00	4895	20230515	-34.93	2820	20231020	12.94	3965	-19.67	20240313	3010	5.81	20240409	4895	-34.93	20230515	2820	12.94	20231020	1.92	N	122690	500	109 억		376899	N	N	0	N	00	N
24	20240426	100836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	30	2	0.93	185740905	57261	68.42	3195	3290	3195	4170	2250	3210	3243.76	1.73	0	-4279	3266	3237	3191	3162	3116	3252	3177	109	960	500	2310	5	1	21844410	708	7.85	0.73	12	0.26	413.00	4438.00	4895	20230515	-33.81	2820	20231020	14.89	3965	-18.28	20240313	3010	7.64	20240409	4895	-33.81	20230515	2820	14.89	20231020	1.92	N	122690	500	109 억		376899	N	N	0	N	00	N
25	20240426	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	45	2	1.40	34515140	10607	12.67	3195	3290	3195	4170	2250	3210	3254.00	1.73	0	-4321	3266	3237	3191	3162	3116	3252	3177	109	960	500	2310	5	1	21844410	711	7.88	0.73	12	0.05	413.00	4438.00	4895	20230515	-33.50	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4895	-33.50	20230515	2820	15.43	20231020	1.92	N	122690	500	109 억		376899	N	N	0	N	00	N
26	20240425	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-5	5	-0.16	265902110	83685	51.11	3200	3220	3145	4175	2255	3215	3177.42	1.73	0	622	3348	3281	3183	3116	3018	3315	3150	109	960	500	2310	5	1	21844410	701	7.77	0.72	12	0.38	413.00	4438.00	4895	20230515	-34.42	2820	20231020	13.83	3965	-19.04	20240313	3010	6.64	20240409	4895	-34.42	20230515	2820	13.83	20231020	1.85	N	122690	500	109 억		377220	N	N	0	N	00	N
27	20240425	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-5	5	-0.16	261939320	82450	50.35	3200	3220	3145	4175	2255	3215	3176.95	1.73	0	750	3348	3281	3183	3116	3018	3315	3150	109	960	500	2310	5	1	21844410	701	7.77	0.72	12	0.38	413.00	4438.00	4895	20230515	-34.42	2820	20231020	13.83	3965	-19.04	20240313	3010	6.64	20240409	4895	-34.42	20230515	2820	13.83	20231020	1.85	N	122690	500	109 억		377220	N	N	0	N	00	N
28	20240425	140834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-35	5	-1.09	157023075	49643	30.32	3200	3220	3145	4175	2255	3215	3163.05	1.73	0	-4096	3348	3281	3183	3116	3018	3315	3150	109	960	500	2310	5	1	21844410	695	7.70	0.72	12	0.23	413.00	4438.00	4895	20230515	-35.04	2820	20231020	12.77	3965	-19.80	20240313	3010	5.65	20240409	4895	-35.04	20230515	2820	12.77	20231020	1.85	N	122690	500	109 억		377220	N	N	0	N	00	N
29	20240425	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	-45	5	-1.40	139622555	44140	26.96	3200	3220	3145	4175	2255	3215	3163.18	1.73	0	-4323	3348	3281	3183	3116	3018	3315	3150	109	960	500	2310	5	1	21844410	692	7.68	0.71	12	0.20	413.00	4438.00	4895	20230515	-35.24	2820	20231020	12.41	3965	-20.05	20240313	3010	5.32	20240409	4895	-35.24	20230515	2820	12.41	20231020	1.85	N	122690	500	109 억		377220	N	N	0	N	00	N
30	20240425	120832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-40	5	-1.24	123443765	39012	23.83	3200	3220	3145	4175	2255	3215	3164.25	1.73	0	-2903	3348	3281	3183	3116	3018	3315	3150	109	960	500	2310	5	1	21844410	694	7.69	0.72	12	0.18	413.00	4438.00	4895	20230515	-35.14	2820	20231020	12.59	3965	-19.92	20240313	3010	5.48	20240409	4895	-35.14	20230515	2820	12.59	20231020	1.85	N	122690	500	109 억		377220	N	N	0	N	00	N
31	20240425	110834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-35	5	-1.09	110957180	35051	21.41	3200	3220	3150	4175	2255	3215	3165.59	1.73	0	-2357	3348	3281	3183	3116	3018	3315	3150	109	960	500	2310	5	1	21844410	695	7.70	0.72	12	0.16	413.00	4438.00	4895	20230515	-35.04	2820	20231020	12.77	3965	-19.80	20240313	3010	5.65	20240409	4895	-35.04	20230515	2820	12.77	20231020	1.85	N	122690	500	109 억		377220	N	N	0	N	00	N
32	20240425	100834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	-45	5	-1.40	51621620	16252	9.93	3200	3220	3160	4175	2255	3215	3176.32	1.73	0	-1346	3348	3281	3183	3116	3018	3315	3150	109	960	500	2310	5	1	21844410	692	7.68	0.71	12	0.07	413.00	4438.00	4895	20230515	-35.24	2820	20231020	12.41	3965	-20.05	20240313	3010	5.32	20240409	4895	-35.24	20230515	2820	12.41	20231020	1.85	N	122690	500	109 억		377220	N	N	0	N	00	N
33	20240425	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-35	5	-1.09	11544935	3630	2.22	3200	3220	3180	4175	2255	3215	3180.42	1.73	0	1825	3348	3281	3183	3116	3018	3315	3150	109	960	500	2310	5	1	21844410	695	7.70	0.72	12	0.02	413.00	4438.00	4895	20230515	-35.04	2820	20231020	12.77	3965	-19.80	20240313	3010	5.65	20240409	4895	-35.04	20230515	2820	12.77	20231020	1.85	N	122690	500	109 억		377220	N	N	0	N	00	N
34	20240424	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	100	2	3.21	523536640	163742	124.83	3085	3250	3085	4045	2185	3115	3197.31	1.69	0	9153	3175	3145	3095	3065	3015	3160	3080	109	930	500	2240	5	1	21844410	702	7.78	0.72	12	0.75	413.00	4438.00	4895	20230515	-34.32	2820	20231020	14.01	3965	-18.92	20240313	3010	6.81	20240409	4895	-34.32	20230515	2820	14.01	20231020	1.87	N	122690	500	109 억		368818	N	N	0	N	00	N
35	20240424	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	80	2	2.57	513771455	160691	122.50	3085	3250	3085	4045	2185	3115	3197.26	1.69	0	9551	3175	3145	3095	3065	3015	3160	3080	109	930	500	2240	5	1	21844410	698	7.74	0.72	12	0.74	413.00	4438.00	4895	20230515	-34.73	2820	20231020	13.30	3965	-19.42	20240313	3010	6.15	20240409	4895	-34.73	20230515	2820	13.30	20231020	1.87	N	122690	500	109 억		368818	N	N	0	N	00	N
36	20240424	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	85	2	2.73	490941480	153534	117.05	3085	3250	3085	4045	2185	3115	3197.61	1.69	0	11736	3175	3145	3095	3065	3015	3160	3080	109	930	500	2240	5	1	21844410	699	7.75	0.72	12	0.70	413.00	4438.00	4895	20230515	-34.63	2820	20231020	13.48	3965	-19.29	20240313	3010	6.31	20240409	4895	-34.63	20230515	2820	13.48	20231020	1.87	N	122690	500	109 억		368818	N	N	0	N	00	N
37	20240424	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	120	2	3.85	463836650	145065	110.59	3085	3250	3085	4045	2185	3115	3197.44	1.69	0	14306	3175	3145	3095	3065	3015	3160	3080	109	930	500	2240	5	1	21844410	707	7.83	0.73	12	0.66	413.00	4438.00	4895	20230515	-33.91	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4895	-33.91	20230515	2820	14.72	20231020	1.87	N	122690	500	109 억		368818	N	N	0	N	00	N
38	20240424	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	85	2	2.73	434721805	136017	103.69	3085	3250	3085	4045	2185	3115	3196.08	1.69	0	15591	3175	3145	3095	3065	3015	3160	3080	109	930	500	2240	5	1	21844410	699	7.75	0.72	12	0.62	413.00	4438.00	4895	20230515	-34.63	2820	20231020	13.48	3965	-19.29	20240313	3010	6.31	20240409	4895	-34.63	20230515	2820	13.48	20231020	1.87	N	122690	500	109 억		368818	N	N	0	N	00	N
39	20240424	110830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	100	2	3.21	412234730	128973	98.32	3085	3250	3085	4045	2185	3115	3196.29	1.69	0	16811	3175	3145	3095	3065	3015	3160	3080	109	930	500	2240	5	1	21844410	702	7.78	0.72	12	0.59	413.00	4438.00	4895	20230515	-34.32	2820	20231020	14.01	3965	-18.92	20240313	3010	6.81	20240409	4895	-34.32	20230515	2820	14.01	20231020	1.87	N	122690	500	109 억		368818	N	N	0	N	00	N
40	20240424	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	130	2	4.17	365849530	114604	87.37	3085	3250	3085	4045	2185	3115	3192.29	1.69	0	16458	3175	3145	3095	3065	3015	3160	3080	109	930	500	2240	5	1	21844410	709	7.86	0.73	12	0.52	413.00	4438.00	4895	20230515	-33.71	2820	20231020	15.07	3965	-18.16	20240313	3010	7.81	20240409	4895	-33.71	20230515	2820	15.07	20231020	1.87	N	122690	500	109 억		368818	N	N	0	N	00	N
41	20240424	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-5	5	-0.16	1275905	413	0.31	3085	3115	3085	4045	2185	3115	3089.30	1.69	0	0	3175	3145	3095	3065	3015	3160	3080	109	930	500	2240	5	1	21844410	679	7.53	0.70	12	0.00	413.00	4438.00	4895	20230515	-36.47	2820	20231020	10.28	3965	-21.56	20240313	3010	3.32	20240409	4895	-36.47	20230515	2820	10.28	20231020	1.87	N	122690	500	109 억		368818	N	N	0	N	00	N
42	20240423	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	20	2	0.65	403373390	130875	184.26	3080	3125	3045	4020	2170	3095	3082.13	1.75	0	-14668	3181	3137	3101	3057	3021	3160	3080	109	925	500	2220	5	1	21844410	680	7.54	0.70	12	0.60	413.00	4438.00	4895	20230515	-36.36	2820	20231020	10.46	3965	-21.44	20240313	3010	3.49	20240409	4895	-36.36	20230515	2820	10.46	20231020	1.86	N	122690	500	109 억		383060	N	N	0	N	00	N
43	20240423	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	20	2	0.65	382855885	124271	174.96	3080	3125	3045	4020	2170	3095	3080.81	1.75	0	-14360	3181	3137	3101	3057	3021	3160	3080	109	925	500	2220	5	1	21844410	680	7.54	0.70	12	0.57	413.00	4438.00	4895	20230515	-36.36	2820	20231020	10.46	3965	-21.44	20240313	3010	3.49	20240409	4895	-36.36	20230515	2820	10.46	20231020	1.86	N	122690	500	109 억		383060	N	N	0	N	00	N
44	20240423	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-5	5	-0.16	273436035	88967	125.25	3080	3125	3045	4020	2170	3095	3073.45	1.75	0	-11688	3181	3137	3101	3057	3021	3160	3080	109	925	500	2220	5	1	21844410	675	7.48	0.70	12	0.41	413.00	4438.00	4895	20230515	-36.87	2820	20231020	9.57	3965	-22.07	20240313	3010	2.66	20240409	4895	-36.87	20230515	2820	9.57	20231020	1.86	N	122690	500	109 억		383060	N	N	0	N	00	N
45	20240423	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	10	2	0.32	260293750	84712	119.26	3080	3125	3045	4020	2170	3095	3072.69	1.75	0	-10150	3181	3137	3101	3057	3021	3160	3080	109	925	500	2220	5	1	21844410	678	7.52	0.70	12	0.39	413.00	4438.00	4895	20230515	-36.57	2820	20231020	10.11	3965	-21.69	20240313	3010	3.16	20240409	4895	-36.57	20230515	2820	10.11	20231020	1.86	N	122690	500	109 억		383060	N	N	0	N	00	N
46	20240423	120825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-45	5	-1.45	144610755	47281	66.57	3080	3095	3045	4020	2170	3095	3058.54	1.75	0	-21508	3181	3137	3101	3057	3021	3160	3080	109	925	500	2220	5	1	21844410	666	7.38	0.69	12	0.22	413.00	4438.00	4895	20230515	-37.69	2820	20231020	8.16	3965	-23.08	20240313	3010	1.33	20240409	4895	-37.69	20230515	2820	8.16	20231020	1.86	N	122690	500	109 억		383060	N	N	0	N	00	N
47	20240423	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-20	5	-0.65	119805230	39153	55.12	3080	3095	3045	4020	2170	3095	3059.92	1.75	0	-20113	3181	3137	3101	3057	3021	3160	3080	109	925	500	2220	5	1	21844410	672	7.45	0.69	12	0.18	413.00	4438.00	4895	20230515	-37.18	2820	20231020	9.04	3965	-22.45	20240313	3010	2.16	20240409	4895	-37.18	20230515	2820	9.04	20231020	1.86	N	122690	500	109 억		383060	N	N	0	N	00	N
48	20240423	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-15	5	-0.48	56895005	18580	26.16	3080	3095	3045	4020	2170	3095	3062.16	1.75	0	-8570	3181	3137	3101	3057	3021	3160	3080	109	925	500	2220	5	1	21844410	673	7.46	0.69	12	0.09	413.00	4438.00	4895	20230515	-37.08	2820	20231020	9.22	3965	-22.32	20240313	3010	2.33	20240409	4895	-37.08	20230515	2820	9.22	20231020	1.86	N	122690	500	109 억		383060	N	N	0	N	00	N
49	20240423	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	0	3	0.00	2468585	799	1.12	3080	3095	3080	4020	2170	3095	3089.59	1.75	0	-216	3181	3137	3101	3057	3021	3160	3080	109	925	500	2220	5	1	21844410	676	7.49	0.70	12	0.00	413.00	4438.00	4895	20230515	-36.77	2820	20231020	9.75	3965	-21.94	20240313	3010	2.82	20240409	4895	-36.77	20230515	2820	9.75	20231020	1.86	N	122690	500	109 억		383060	N	N	0	N	00	N
50	20240422	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-5	5	-0.16	220424010	71029	34.37	3090	3145	3065	4030	2170	3100	3103.30	1.74	0	216	3210	3155	3090	3035	2970	3122	3002	109	930	500	2230	5	1	21844410	676	7.49	0.70	12	0.33	413.00	4438.00	4895	20230515	-36.77	2820	20231020	9.75	3965	-21.94	20240313	3010	2.82	20240409	4895	-36.77	20230515	2820	9.75	20231020	1.82	N	122690	500	109 억		380797	N	N	0	N	00	N
51	20240422	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-5	5	-0.16	200826165	64656	31.29	3090	3145	3065	4030	2170	3100	3106.07	1.74	0	-1041	3210	3155	3090	3035	2970	3122	3002	109	930	500	2230	5	1	21844410	676	7.49	0.70	12	0.30	413.00	4438.00	4895	20230515	-36.77	2820	20231020	9.75	3965	-21.94	20240313	3010	2.82	20240409	4895	-36.77	20230515	2820	9.75	20231020	1.82	N	122690	500	109 억		380797	N	N	0	N	00	N
52	20240422	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	5	2	0.16	177773500	57162	27.66	3090	3145	3065	4030	2170	3100	3109.99	1.74	0	-3280	3210	3155	3090	3035	2970	3122	3002	109	930	500	2230	5	1	21844410	678	7.52	0.70	12	0.26	413.00	4438.00	4895	20230515	-36.57	2820	20231020	10.11	3965	-21.69	20240313	3010	3.16	20240409	4895	-36.57	20230515	2820	10.11	20231020	1.82	N	122690	500	109 억		380797	N	N	0	N	00	N
53	20240422	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	15	2	0.48	154494265	49616	24.01	3090	3145	3065	4030	2170	3100	3113.80	1.74	0	-2184	3210	3155	3090	3035	2970	3122	3002	109	930	500	2230	5	1	21844410	680	7.54	0.70	12	0.23	413.00	4438.00	4895	20230515	-36.36	2820	20231020	10.46	3965	-21.44	20240313	3010	3.49	20240409	4895	-36.36	20230515	2820	10.46	20231020	1.82	N	122690	500	109 억		380797	N	N	0	N	00	N
54	20240422	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	20	2	0.65	143068830	45933	22.23	3090	3145	3065	4030	2170	3100	3114.73	1.74	0	-1665	3210	3155	3090	3035	2970	3122	3002	109	930	500	2230	5	1	21844410	682	7.55	0.70	12	0.21	413.00	4438.00	4895	20230515	-36.26	2820	20231020	10.64	3965	-21.31	20240313	3010	3.65	20240409	4895	-36.26	20230515	2820	10.64	20231020	1.82	N	122690	500	109 억		380797	N	N	0	N	00	N
55	20240422	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	25	2	0.81	123914935	39748	19.23	3090	3145	3065	4030	2170	3100	3117.51	1.74	0	-1507	3210	3155	3090	3035	2970	3122	3002	109	930	500	2230	5	1	21844410	683	7.57	0.70	12	0.18	413.00	4438.00	4895	20230515	-36.16	2820	20231020	10.82	3965	-21.19	20240313	3010	3.82	20240409	4895	-36.16	20230515	2820	10.82	20231020	1.82	N	122690	500	109 억		380797	N	N	0	N	00	N
56	20240422	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	0	3	0.00	97929845	31423	15.21	3090	3145	3065	4030	2170	3100	3116.50	1.74	0	651	3210	3155	3090	3035	2970	3122	3002	109	930	500	2230	5	1	21844410	677	7.51	0.70	12	0.14	413.00	4438.00	4895	20230515	-36.67	2820	20231020	9.93	3965	-21.82	20240313	3010	2.99	20240409	4895	-36.67	20230515	2820	9.93	20231020	1.82	N	122690	500	109 억		380797	N	N	0	N	00	N
57	20240422	090821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	20	2	0.65	10291150	3328	1.61	3090	3125	3065	4030	2170	3100	3092.29	1.74	0	-632	3210	3155	3090	3035	2970	3122	3002	109	930	500	2230	5	1	21844410	682	7.55	0.70	12	0.02	413.00	4438.00	4895	20230515	-36.26	2820	20231020	10.64	3965	-21.31	20240313	3010	3.65	20240409	4895	-36.26	20230515	2820	10.64	20231020	1.82	N	122690	500	109 억		380797	N	N	0	N	00	N
58	20240419	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-35	5	-1.12	634595820	206650	237.93	3145	3145	3025	4075	2195	3135	3070.87	1.67	0	15538	3258	3196	3148	3086	3038	3172	3062	109	940	500	2250	5	1	21844410	677	7.51	0.70	12	0.95	413.00	4438.00	4895	20230515	-36.67	2820	20231020	9.93	3965	-21.82	20240313	3010	2.99	20240409	4895	-36.67	20230515	2820	9.93	20231020	1.82	N	122690	500	109 억		364661	N	N	0	N	00	N
59	20240419	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-45	5	-1.44	607196115	197739	227.67	3145	3145	3025	4075	2195	3135	3070.69	1.67	0	16230	3258	3196	3148	3086	3038	3172	3062	109	940	500	2250	5	1	21844410	675	7.48	0.70	12	0.91	413.00	4438.00	4895	20230515	-36.87	2820	20231020	9.57	3965	-22.07	20240313	3010	2.66	20240409	4895	-36.87	20230515	2820	9.57	20231020	1.82	N	122690	500	109 억		364661	N	N	0	N	00	N
60	20240419	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-55	5	-1.75	527798580	172010	198.05	3145	3145	3025	4075	2195	3135	3068.41	1.67	0	15422	3258	3196	3148	3086	3038	3172	3062	109	940	500	2250	5	1	21844410	673	7.46	0.69	12	0.79	413.00	4438.00	4895	20230515	-37.08	2820	20231020	9.22	3965	-22.32	20240313	3010	2.33	20240409	4895	-37.08	20230515	2820	9.22	20231020	1.82	N	122690	500	109 억		364661	N	N	0	N	00	N
61	20240419	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-55	5	-1.75	428049425	139726	160.88	3145	3145	3025	4075	2195	3135	3063.48	1.67	0	8882	3258	3196	3148	3086	3038	3172	3062	109	940	500	2250	5	1	21844410	673	7.46	0.69	12	0.64	413.00	4438.00	4895	20230515	-37.08	2820	20231020	9.22	3965	-22.32	20240313	3010	2.33	20240409	4895	-37.08	20230515	2820	9.22	20231020	1.82	N	122690	500	109 억		364661	N	N	0	N	00	N
62	20240419	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-45	5	-1.44	398976255	130249	149.96	3145	3145	3025	4075	2195	3135	3063.17	1.67	0	7919	3258	3196	3148	3086	3038	3172	3062	109	940	500	2250	5	1	21844410	675	7.48	0.70	12	0.60	413.00	4438.00	4895	20230515	-36.87	2820	20231020	9.57	3965	-22.07	20240313	3010	2.66	20240409	4895	-36.87	20230515	2820	9.57	20231020	1.82	N	122690	500	109 억		364661	N	N	0	N	00	N
63	20240419	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-50	5	-1.59	333076260	108617	125.06	3145	3145	3025	4075	2195	3135	3066.51	1.67	0	1580	3258	3196	3148	3086	3038	3172	3062	109	940	500	2250	5	1	21844410	674	7.47	0.70	12	0.50	413.00	4438.00	4895	20230515	-36.98	2820	20231020	9.40	3965	-22.19	20240313	3010	2.49	20240409	4895	-36.98	20230515	2820	9.40	20231020	1.82	N	122690	500	109 억		364661	N	N	0	N	00	N
64	20240419	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-80	5	-2.55	109420580	35605	40.99	3145	3145	3045	4075	2195	3135	3073.14	1.67	0	-11959	3258	3196	3148	3086	3038	3172	3062	109	940	500	2250	5	1	21844410	667	7.40	0.69	12	0.16	413.00	4438.00	4895	20230515	-37.59	2820	20231020	8.33	3965	-22.95	20240313	3010	1.50	20240409	4895	-37.59	20230515	2820	8.33	20231020	1.82	N	122690	500	109 억		364661	N	N	0	N	00	N
65	20240419	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-25	5	-0.80	11871785	3797	4.37	3145	3145	3110	4075	2195	3135	3126.57	1.67	0	-1945	3258	3196	3148	3086	3038	3172	3062	109	940	500	2250	5	1	21844410	679	7.53	0.70	12	0.02	413.00	4438.00	4895	20230515	-36.47	2820	20231020	10.28	3965	-21.56	20240313	3010	3.32	20240409	4895	-36.47	20230515	2820	10.28	20231020	1.82	N	122690	500	109 억		364661	N	N	0	N	00	N
66	20240418	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	-30	5	-0.95	271681340	86553	104.66	3165	3210	3100	4110	2220	3165	3138.90	1.77	0	-22940	3331	3247	3206	3122	3081	3227	3102	109	945	500	2270	5	1	21844410	685	7.59	0.71	12	0.40	413.00	4438.00	4895	20230515	-35.96	2820	20231020	11.17	3965	-20.93	20240313	3010	4.15	20240409	4895	-35.96	20230515	2820	11.17	20231020	1.94	N	122690	500	109 억		386365	N	N	0	N	00	N
67	20240418	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	-20	5	-0.63	236041805	75214	90.95	3165	3210	3100	4110	2220	3165	3138.27	1.77	0	-22663	3331	3247	3206	3122	3081	3227	3102	109	945	500	2270	5	1	21844410	687	7.62	0.71	12	0.34	413.00	4438.00	4895	20230515	-35.75	2820	20231020	11.52	3965	-20.68	20240313	3010	4.49	20240409	4895	-35.75	20230515	2820	11.52	20231020	1.94	N	122690	500	109 억		386365	N	N	0	N	00	N
68	20240418	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	-5	5	-0.16	195022930	62096	75.09	3165	3210	3100	4110	2220	3165	3140.67	1.77	0	-18770	3331	3247	3206	3122	3081	3227	3102	109	945	500	2270	5	1	21844410	690	7.65	0.71	12	0.28	413.00	4438.00	4895	20230515	-35.44	2820	20231020	12.06	3965	-20.30	20240313	3010	4.98	20240409	4895	-35.44	20230515	2820	12.06	20231020	1.94	N	122690	500	109 억		386365	N	N	0	N	00	N
69	20240418	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-25	5	-0.79	151269410	48105	58.17	3165	3210	3100	4110	2220	3165	3144.57	1.77	0	-16054	3331	3247	3206	3122	3081	3227	3102	109	945	500	2270	5	1	21844410	686	7.60	0.71	12	0.22	413.00	4438.00	4895	20230515	-35.85	2820	20231020	11.35	3965	-20.81	20240313	3010	4.32	20240409	4895	-35.85	20230515	2820	11.35	20231020	1.94	N	122690	500	109 억		386365	N	N	0	N	00	N
70	20240418	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	0	3	0.00	121995845	38765	46.88	3165	3210	3100	4110	2220	3165	3147.06	1.77	0	-12115	3331	3247	3206	3122	3081	3227	3102	109	945	500	2270	5	1	21844410	691	7.66	0.71	12	0.18	413.00	4438.00	4895	20230515	-35.34	2820	20231020	12.23	3965	-20.18	20240313	3010	5.15	20240409	4895	-35.34	20230515	2820	12.23	20231020	1.94	N	122690	500	109 억		386365	N	N	0	N	00	N
71	20240418	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-25	5	-0.79	98304340	31222	37.75	3165	3210	3100	4110	2220	3165	3148.56	1.77	0	-8633	3331	3247	3206	3122	3081	3227	3102	109	945	500	2270	5	1	21844410	686	7.60	0.71	12	0.14	413.00	4438.00	4895	20230515	-35.85	2820	20231020	11.35	3965	-20.81	20240313	3010	4.32	20240409	4895	-35.85	20230515	2820	11.35	20231020	1.94	N	122690	500	109 억		386365	N	N	0	N	00	N
72	20240418	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-10	5	-0.32	37580075	11879	14.36	3165	3210	3100	4110	2220	3165	3163.57	1.77	0	-1791	3331	3247	3206	3122	3081	3227	3102	109	945	500	2270	5	1	21844410	689	7.64	0.71	12	0.05	413.00	4438.00	4895	20230515	-35.55	2820	20231020	11.88	3965	-20.43	20240313	3010	4.82	20240409	4895	-35.55	20230515	2820	11.88	20231020	1.94	N	122690	500	109 억		386365	N	N	0	N	00	N
73	20240418	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	0	3	0.00	8349815	2649	3.20	3165	3165	3100	4110	2220	3165	3152.06	1.77	0	154	3331	3247	3206	3122	3081	3227	3102	109	945	500	2270	5	1	21844410	691	7.66	0.71	12	0.01	413.00	4438.00	4895	20230515	-35.34	2820	20231020	12.23	3965	-20.18	20240313	3010	5.15	20240409	4895	-35.34	20230515	2820	12.23	20231020	1.94	N	122690	500	109 억		386365	N	N	0	N	00	N
74	20240417	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	-90	5	-2.76	264418350	82586	51.34	3280	3290	3165	4230	2280	3255	3201.68	1.86	0	-21349	3408	3331	3243	3166	3078	3287	3122	109	975	500	2340	5	1	21844410	691	7.66	0.71	12	0.38	413.00	4438.00	4895	20230515	-35.34	2820	20231020	12.23	3965	-20.18	20240313	3010	5.15	20240409	4895	-35.34	20230515	2820	12.23	20231020	1.91	N	122690	500	109 억		407110	N	N	0	N	00	N
75	20240417	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	-85	5	-2.61	252058690	78688	48.92	3280	3290	3170	4230	2280	3255	3203.20	1.86	0	-19918	3408	3331	3243	3166	3078	3287	3122	109	975	500	2340	5	1	21844410	692	7.68	0.71	12	0.36	413.00	4438.00	4895	20230515	-35.24	2820	20231020	12.41	3965	-20.05	20240313	3010	5.32	20240409	4895	-35.24	20230515	2820	12.41	20231020	1.91	N	122690	500	109 억		407110	N	N	0	N	00	N
76	20240417	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-55	5	-1.69	224318585	69978	43.50	3280	3290	3170	4230	2280	3255	3205.49	1.86	0	-18775	3408	3331	3243	3166	3078	3287	3122	109	975	500	2340	5	1	21844410	699	7.75	0.72	12	0.32	413.00	4438.00	4895	20230515	-34.63	2820	20231020	13.48	3965	-19.29	20240313	3010	6.31	20240409	4895	-34.63	20230515	2820	13.48	20231020	1.91	N	122690	500	109 억		407110	N	N	0	N	00	N
77	20240417	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-55	5	-1.69	195693570	60998	37.92	3280	3290	3170	4230	2280	3255	3208.12	1.86	0	-15727	3408	3331	3243	3166	3078	3287	3122	109	975	500	2340	5	1	21844410	699	7.75	0.72	12	0.28	413.00	4438.00	4895	20230515	-34.63	2820	20231020	13.48	3965	-19.29	20240313	3010	6.31	20240409	4895	-34.63	20230515	2820	13.48	20231020	1.91	N	122690	500	109 억		407110	N	N	0	N	00	N
78	20240417	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3220	-35	5	-1.08	174650050	54421	33.83	3280	3290	3170	4230	2280	3255	3209.15	1.86	0	-13638	3408	3331	3243	3166	3078	3287	3122	109	975	500	2340	5	1	21844410	703	7.80	0.73	12	0.25	413.00	4438.00	4895	20230515	-34.22	2820	20231020	14.18	3965	-18.79	20240313	3010	6.98	20240409	4895	-34.22	20230515	2820	14.18	20231020	1.91	N	122690	500	109 억		407110	N	N	0	N	00	N
79	20240417	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-70	5	-2.15	127675305	39697	24.68	3280	3290	3170	4230	2280	3255	3216.15	1.86	0	-11731	3408	3331	3243	3166	3078	3287	3122	109	975	500	2340	5	1	21844410	696	7.71	0.72	12	0.18	413.00	4438.00	4895	20230515	-34.93	2820	20231020	12.94	3965	-19.67	20240313	3010	5.81	20240409	4895	-34.93	20230515	2820	12.94	20231020	1.91	N	122690	500	109 억		407110	N	N	0	N	00	N
80	20240417	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	-20	5	-0.61	94243610	29254	18.19	3280	3290	3200	4230	2280	3255	3221.45	1.86	0	-7179	3408	3331	3243	3166	3078	3287	3122	109	975	500	2340	5	1	21844410	707	7.83	0.73	12	0.13	413.00	4438.00	4895	20230515	-33.91	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4895	-33.91	20230515	2820	14.72	20231020	1.91	N	122690	500	109 억		407110	N	N	0	N	00	N
81	20240417	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	35	2	1.08	476475	146	0.09	3280	3290	3280	4230	2280	3255	3282.67	1.86	0	-33	3408	3331	3243	3166	3078	3287	3122	109	975	500	2340	5	1	21844410	719	7.97	0.74	12	0.00	413.00	4438.00	4895	20230515	-32.79	2820	20231020	16.67	3965	-17.02	20240313	3010	9.30	20240409	4895	-32.79	20230515	2820	16.67	20231020	1.91	N	122690	500	109 억		407110	N	N	0	N	00	N
82	20240416	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-10	5	-0.31	522094260	160854	143.10	3260	3320	3155	4240	2290	3265	3245.76	1.88	0	-3955	3378	3321	3238	3181	3098	3280	3140	109	975	500	2350	5	1	21844410	711	7.88	0.73	12	0.74	413.00	4438.00	4895	20230515	-33.50	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4895	-33.50	20230515	2820	15.43	20231020	1.67	N	122690	500	109 억		410076	N	N	0	N	00	N
83	20240416	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-10	5	-0.31	519010415	159905	142.26	3260	3320	3155	4240	2290	3265	3245.74	1.88	0	-3583	3378	3321	3238	3181	3098	3280	3140	109	975	500	2350	5	1	21844410	711	7.88	0.73	12	0.73	413.00	4438.00	4895	20230515	-33.50	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4895	-33.50	20230515	2820	15.43	20231020	1.67	N	122690	500	109 억		410076	N	N	0	N	00	N
84	20240416	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	5	2	0.15	478261325	147312	131.05	3260	3320	3155	4240	2290	3265	3246.59	1.88	0	784	3378	3321	3238	3181	3098	3280	3140	109	975	500	2350	5	1	21844410	714	7.92	0.74	12	0.67	413.00	4438.00	4895	20230515	-33.20	2820	20231020	15.96	3965	-17.53	20240313	3010	8.64	20240409	4895	-33.20	20230515	2820	15.96	20231020	1.67	N	122690	500	109 억		410076	N	N	0	N	00	N
85	20240416	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3220	-45	5	-1.38	421878830	129963	115.62	3260	3320	3155	4240	2290	3265	3246.14	1.88	0	6238	3378	3321	3238	3181	3098	3280	3140	109	975	500	2350	5	1	21844410	703	7.80	0.73	12	0.59	413.00	4438.00	4895	20230515	-34.22	2820	20231020	14.18	3965	-18.79	20240313	3010	6.98	20240409	4895	-34.22	20230515	2820	14.18	20231020	1.67	N	122690	500	109 억		410076	N	N	0	N	00	N
86	20240416	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	15	2	0.46	415849685	128103	113.96	3260	3320	3155	4240	2290	3265	3246.21	1.88	0	6900	3378	3321	3238	3181	3098	3280	3140	109	975	500	2350	5	1	21844410	716	7.94	0.74	12	0.59	413.00	4438.00	4895	20230515	-32.99	2820	20231020	16.31	3965	-17.28	20240313	3010	8.97	20240409	4895	-32.99	20230515	2820	16.31	20231020	1.67	N	122690	500	109 억		410076	N	N	0	N	00	N
87	20240416	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	-60	5	-1.84	362573935	111723	99.39	3260	3320	3155	4240	2290	3265	3245.29	1.88	0	7932	3378	3321	3238	3181	3098	3280	3140	109	975	500	2350	5	1	21844410	700	7.76	0.72	12	0.51	413.00	4438.00	4895	20230515	-34.53	2820	20231020	13.65	3965	-19.17	20240313	3010	6.48	20240409	4895	-34.53	20230515	2820	13.65	20231020	1.67	N	122690	500	109 억		410076	N	N	0	N	00	N
88	20240416	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	50	2	1.53	286744120	88237	78.50	3260	3320	3155	4240	2290	3265	3249.70	1.88	0	5105	3378	3321	3238	3181	3098	3280	3140	109	975	500	2350	5	1	21844410	724	8.03	0.75	12	0.40	413.00	4438.00	4895	20230515	-32.28	2820	20231020	17.55	3965	-16.39	20240313	3010	10.13	20240409	4895	-32.28	20230515	2820	17.55	20231020	1.67	N	122690	500	109 억		410076	N	N	0	N	00	N
89	20240416	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-10	5	-0.31	5154320	1588	1.41	3260	3265	3210	4240	2290	3265	3245.60	1.88	0	255	3378	3321	3238	3181	3098	3280	3140	109	975	500	2350	5	1	21844410	711	7.88	0.73	12	0.01	413.00	4438.00	4895	20230515	-33.50	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4895	-33.50	20230515	2820	15.43	20231020	1.67	N	122690	500	109 억		410076	N	N	0	N	00	N
90	20240415	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3265	-60	5	-1.80	362751290	112407	44.75	3285	3295	3155	4320	2330	3325	3227.12	1.91	0	-8261	3508	3416	3308	3216	3108	3462	3262	109	995	500	2390	5	1	21844410	713	7.91	0.74	12	0.51	413.00	4438.00	4895	20230515	-33.30	2820	20231020	15.78	3965	-17.65	20240313	3010	8.47	20240409	4895	-33.30	20230515	2820	15.78	20231020	1.63	N	122690	500	109 억		417704	N	N	0	N	00	N
91	20240415	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-70	5	-2.11	359891905	111530	44.40	3285	3295	3155	4320	2330	3325	3226.86	1.91	0	-7782	3508	3416	3308	3216	3108	3462	3262	109	995	500	2390	5	1	21844410	711	7.88	0.73	12	0.51	413.00	4438.00	4895	20230515	-33.50	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4895	-33.50	20230515	2820	15.43	20231020	1.63	N	122690	500	109 억		417704	N	N	0	N	00	N
92	20240415	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	-80	5	-2.41	331848760	102870	40.95	3285	3295	3155	4320	2330	3325	3225.90	1.91	0	-8491	3508	3416	3308	3216	3108	3462	3262	109	995	500	2390	5	1	21844410	709	7.86	0.73	12	0.47	413.00	4438.00	4895	20230515	-33.71	2820	20231020	15.07	3965	-18.16	20240313	3010	7.81	20240409	4895	-33.71	20230515	2820	15.07	20231020	1.63	N	122690	500	109 억		417704	N	N	0	N	00	N
93	20240415	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3260	-65	5	-1.95	323828700	100403	39.97	3285	3295	3155	4320	2330	3325	3225.29	1.91	0	-6771	3508	3416	3308	3216	3108	3462	3262	109	995	500	2390	5	1	21844410	712	7.89	0.73	12	0.46	413.00	4438.00	4895	20230515	-33.40	2820	20231020	15.60	3965	-17.78	20240313	3010	8.31	20240409	4895	-33.40	20230515	2820	15.60	20231020	1.63	N	122690	500	109 억		417704	N	N	0	N	00	N
94	20240415	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3265	-60	5	-1.80	290890100	90269	35.94	3285	3295	3155	4320	2330	3325	3222.48	1.91	0	-6215	3508	3416	3308	3216	3108	3462	3262	109	995	500	2390	5	1	21844410	713	7.91	0.74	12	0.41	413.00	4438.00	4895	20230515	-33.30	2820	20231020	15.78	3965	-17.65	20240313	3010	8.47	20240409	4895	-33.30	20230515	2820	15.78	20231020	1.63	N	122690	500	109 억		417704	N	N	0	N	00	N
95	20240415	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-100	5	-3.01	239148015	74427	29.63	3285	3295	3155	4320	2330	3325	3213.19	1.91	0	-466	3508	3416	3308	3216	3108	3462	3262	109	995	500	2390	5	1	21844410	704	7.81	0.73	12	0.34	413.00	4438.00	4895	20230515	-34.12	2820	20231020	14.36	3965	-18.66	20240313	3010	7.14	20240409	4895	-34.12	20230515	2820	14.36	20231020	1.63	N	122690	500	109 억		417704	N	N	0	N	00	N
96	20240415	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-70	5	-2.11	196547515	61215	24.37	3285	3295	3155	4320	2330	3325	3210.77	1.91	0	1809	3508	3416	3308	3216	3108	3462	3262	109	995	500	2390	5	1	21844410	711	7.88	0.73	12	0.28	413.00	4438.00	4895	20230515	-33.50	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4895	-33.50	20230515	2820	15.43	20231020	1.63	N	122690	500	109 억		417704	N	N	0	N	00	N
97	20240415	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	-30	5	-0.90	6832880	2079	0.83	3285	3295	3240	4320	2330	3325	3286.62	1.91	0	-803	3508	3416	3308	3216	3108	3462	3262	109	995	500	2390	5	1	21844410	720	7.98	0.74	12	0.01	413.00	4438.00	4895	20230515	-32.69	2820	20231020	16.84	3965	-16.90	20240313	3010	9.47	20240409	4895	-32.69	20230515	2820	16.84	20231020	1.63	N	122690	500	109 억		417704	N	N	0	N	00	N
98	20240412	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	15	2	0.45	837069050	251177	58.85	3300	3400	3200	4300	2320	3310	3332.59	1.96	0	-15568	3550	3430	3240	3120	2930	3490	3180	109	990	500	2380	5	1	21844410	726	8.05	0.75	12	1.15	413.00	4438.00	4895	20230515	-32.07	2820	20231020	17.91	3965	-16.14	20240313	3010	10.47	20240409	4895	-32.07	20230515	2820	17.91	20231020	1.61	N	122690	500	109 억		427195	N	N	0	N	00	N
99	20240412	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3285	-25	5	-0.76	827339615	248246	58.17	3300	3400	3200	4300	2320	3310	3332.74	1.96	0	-14262	3550	3430	3240	3120	2930	3490	3180	109	990	500	2380	5	1	21844410	718	7.95	0.74	12	1.14	413.00	4438.00	4895	20230515	-32.89	2820	20231020	16.49	3965	-17.15	20240313	3010	9.14	20240409	4895	-32.89	20230515	2820	16.49	20231020	1.61	N	122690	500	109 억		427195	N	N	0	N	00	N
100	20240412	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	20	2	0.60	795363900	238556	55.89	3300	3400	3200	4300	2320	3310	3334.08	1.96	0	-11905	3550	3430	3240	3120	2930	3490	3180	109	990	500	2380	5	1	21844410	727	8.06	0.75	12	1.09	413.00	4438.00	4895	20230515	-31.97	2820	20231020	18.09	3965	-16.02	20240313	3010	10.63	20240409	4895	-31.97	20230515	2820	18.09	20231020	1.61	N	122690	500	109 억		427195	N	N	0	N	00	N
101	20240412	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	25	2	0.76	765802545	229706	53.82	3300	3400	3200	4300	2320	3310	3333.84	1.96	0	-5855	3550	3430	3240	3120	2930	3490	3180	109	990	500	2380	5	1	21844410	729	8.08	0.75	12	1.05	413.00	4438.00	4895	20230515	-31.87	2820	20231020	18.26	3965	-15.89	20240313	3010	10.80	20240409	4895	-31.87	20230515	2820	18.26	20231020	1.61	N	122690	500	109 억		427195	N	N	0	N	00	N
102	20240412	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	0	3	0.00	364959785	110785	25.96	3300	3360	3200	4300	2320	3310	3294.31	1.96	0	-19925	3550	3430	3240	3120	2930	3490	3180	109	990	500	2380	5	1	21844410	723	8.01	0.75	12	0.51	413.00	4438.00	4895	20230515	-32.38	2820	20231020	17.38	3965	-16.52	20240313	3010	9.97	20240409	4895	-32.38	20230515	2820	17.38	20231020	1.61	N	122690	500	109 억		427195	N	N	0	N	00	N
103	20240412	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	10	2	0.30	314709625	95511	22.38	3300	3360	3200	4300	2320	3310	3295.01	1.96	0	-20572	3550	3430	3240	3120	2930	3490	3180	109	990	500	2380	5	1	21844410	725	8.04	0.75	12	0.44	413.00	4438.00	4895	20230515	-32.18	2820	20231020	17.73	3965	-16.27	20240313	3010	10.30	20240409	4895	-32.18	20230515	2820	17.73	20231020	1.61	N	122690	500	109 억		427195	N	N	0	N	00	N
104	20240412	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	30	2	0.91	196814650	59650	13.98	3300	3360	3200	4300	2320	3310	3299.49	1.96	0	-11259	3550	3430	3240	3120	2930	3490	3180	109	990	500	2380	5	1	21844410	730	8.09	0.75	12	0.27	413.00	4438.00	4895	20230515	-31.77	2820	20231020	18.44	3965	-15.76	20240313	3010	10.96	20240409	4895	-31.77	20230515	2820	18.44	20231020	1.61	N	122690	500	109 억		427195	N	N	0	N	00	N
105	20240412	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-55	5	-1.66	7244100	2211	0.52	3300	3300	3210	4300	2320	3310	3276.39	1.96	0	-858	3550	3430	3240	3120	2930	3490	3180	109	990	500	2380	5	1	21844410	711	7.88	0.73	12	0.01	413.00	4438.00	4895	20230515	-33.50	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4895	-33.50	20230515	2820	15.43	20231020	1.61	N	122690	500	109 억		427195	N	N	0	N	00	N
106	20240411	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	225	2	7.29	1395878365	426083	412.55	3085	3360	3050	4010	2160	3085	3276.07	1.69	0	48137	3288	3186	3098	2996	2908	3142	2952	109	925	500	2220	5	1	21844410	723	8.01	0.75	12	1.95	413.00	4438.00	4895	20230515	-32.38	2820	20231020	17.38	3965	-16.52	20240313	3010	9.97	20240409	4895	-32.38	20230515	2820	17.38	20231020	1.60	N	122690	500	109 억		368269	N	N	0	N	00	N
107	20240411	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	210	2	6.81	1372386490	418954	405.64	3085	3360	3050	4010	2160	3085	3275.75	1.69	0	46443	3288	3186	3098	2996	2908	3142	2952	109	925	500	2220	5	1	21844410	720	7.98	0.74	12	1.92	413.00	4438.00	4895	20230515	-32.69	2820	20231020	16.84	3965	-16.90	20240313	3010	9.47	20240409	4895	-32.69	20230515	2820	16.84	20231020	1.60	N	122690	500	109 억		368269	N	N	0	N	00	N
108	20240411	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	185	2	6.00	1328742085	405630	392.74	3085	3360	3050	4010	2160	3085	3275.75	1.69	0	44558	3288	3186	3098	2996	2908	3142	2952	109	925	500	2220	5	1	21844410	714	7.92	0.74	12	1.86	413.00	4438.00	4895	20230515	-33.20	2820	20231020	15.96	3965	-17.53	20240313	3010	8.64	20240409	4895	-33.20	20230515	2820	15.96	20231020	1.60	N	122690	500	109 억		368269	N	N	0	N	00	N
109	20240411	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	210	2	6.81	1296118150	395724	383.15	3085	3360	3050	4010	2160	3085	3275.31	1.69	0	46698	3288	3186	3098	2996	2908	3142	2952	109	925	500	2220	5	1	21844410	720	7.98	0.74	12	1.81	413.00	4438.00	4895	20230515	-32.69	2820	20231020	16.84	3965	-16.90	20240313	3010	9.47	20240409	4895	-32.69	20230515	2820	16.84	20231020	1.60	N	122690	500	109 억		368269	N	N	0	N	00	N
110	20240411	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3285	200	2	6.48	917788740	282313	273.34	3085	3345	3050	4010	2160	3085	3250.96	1.69	0	31829	3288	3186	3098	2996	2908	3142	2952	109	925	500	2220	5	1	21844410	718	7.95	0.74	12	1.29	413.00	4438.00	4895	20230515	-32.89	2820	20231020	16.49	3965	-17.15	20240313	3010	9.14	20240409	4895	-32.89	20230515	2820	16.49	20231020	1.60	N	122690	500	109 억		368269	N	N	0	N	00	N
111	20240411	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	215	2	6.97	895138910	275405	266.66	3085	3345	3050	4010	2160	3085	3250.26	1.69	0	31562	3288	3186	3098	2996	2908	3142	2952	109	925	500	2220	5	1	21844410	721	7.99	0.74	12	1.26	413.00	4438.00	4895	20230515	-32.58	2820	20231020	17.02	3965	-16.77	20240313	3010	9.63	20240409	4895	-32.58	20230515	2820	17.02	20231020	1.60	N	122690	500	109 억		368269	N	N	0	N	00	N
112	20240411	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	150	2	4.86	324777640	101925	98.69	3085	3245	3050	4010	2160	3085	3186.44	1.69	0	-2861	3288	3186	3098	2996	2908	3142	2952	109	925	500	2220	5	1	21844410	707	7.83	0.73	12	0.47	413.00	4438.00	4895	20230515	-33.91	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4895	-33.91	20230515	2820	14.72	20231020	1.60	N	122690	500	109 억		368269	N	N	0	N	00	N
113	20240411	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	15	2	0.49	192607880	60588	58.66	3085	3230	3050	4010	2160	3085	3178.98	1.69	0	-4362	3288	3186	3098	2996	2908	3142	2952	109	925	500	2220	5	1	21844410	677	7.51	0.70	12	0.28	413.00	4438.00	4895	20230515	-36.67	2820	20231020	9.93	3965	-21.82	20240313	3010	2.99	20240409	4895	-36.67	20230515	2820	9.93	20231020	1.60	N	122690	500	109 억		368269	N	N	0	N	00	N
114	20240409	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-65	5	-2.06	317687400	103241	58.67	3150	3200	3010	4095	2205	3150	3077.11	1.72	0	-6809	3356	3252	3151	3047	2946	3305	3100	109	945	500	2260	5	1	21844410	674	7.47	0.70	12	0.47	413.00	4438.00	4895	20230515	-36.98	2820	20231020	9.40	3965	-22.19	20240313	3010	2.49	20240409	4895	-36.98	20230515	2820	9.40	20231020	1.59	N	122690	500	109 억		375032	N	N	0	N	00	N
115	20240409	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-80	5	-2.54	279690470	90864	51.63	3150	3200	3010	4095	2205	3150	3078.12	1.72	0	-4223	3356	3252	3151	3047	2946	3305	3100	109	945	500	2260	5	1	21844410	671	7.43	0.69	12	0.42	413.00	4438.00	4895	20230515	-37.28	2820	20231020	8.87	3965	-22.57	20240313	3010	1.99	20240409	4895	-37.28	20230515	2820	8.87	20231020	1.59	N	122690	500	109 억		375032	N	N	0	N	00	N
116	20240409	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-80	5	-2.54	260407365	84582	48.06	3150	3200	3010	4095	2205	3150	3078.76	1.72	0	-1975	3356	3252	3151	3047	2946	3305	3100	109	945	500	2260	5	1	21844410	671	7.43	0.69	12	0.39	413.00	4438.00	4895	20230515	-37.28	2820	20231020	8.87	3965	-22.57	20240313	3010	1.99	20240409	4895	-37.28	20230515	2820	8.87	20231020	1.59	N	122690	500	109 억		375032	N	N	0	N	00	N
117	20240409	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-40	5	-1.27	97221805	31193	17.73	3150	3200	3085	4095	2205	3150	3116.78	1.72	0	-11390	3356	3252	3151	3047	2946	3305	3100	109	945	500	2260	5	1	21844410	679	7.53	0.70	12	0.14	413.00	4438.00	4895	20230515	-36.47	2820	20231020	10.28	3965	-21.56	20240313	3050	1.97	20240408	4895	-36.47	20230515	2820	10.28	20231020	1.59	N	122690	500	109 억		375032	N	N	0	N	00	N
118	20240409	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-65	5	-2.06	93359990	29950	17.02	3150	3200	3085	4095	2205	3150	3117.19	1.72	0	-10604	3356	3252	3151	3047	2946	3305	3100	109	945	500	2260	5	1	21844410	674	7.47	0.70	12	0.14	413.00	4438.00	4895	20230515	-36.98	2820	20231020	9.40	3965	-22.19	20240313	3050	1.15	20240408	4895	-36.98	20230515	2820	9.40	20231020	1.59	N	122690	500	109 억		375032	N	N	0	N	00	N
119	20240409	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	-60	5	-1.90	78140945	25034	14.23	3150	3200	3085	4095	2205	3150	3121.39	1.72	0	-8774	3356	3252	3151	3047	2946	3305	3100	109	945	500	2260	5	1	21844410	675	7.48	0.70	12	0.11	413.00	4438.00	4895	20230515	-36.87	2820	20231020	9.57	3965	-22.07	20240313	3050	1.31	20240408	4895	-36.87	20230515	2820	9.57	20231020	1.59	N	122690	500	109 억		375032	N	N	0	N	00	N
120	20240409	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	-35	5	-1.11	41000480	13060	7.42	3150	3200	3100	4095	2205	3150	3139.39	1.72	0	-2682	3356	3252	3151	3047	2946	3305	3100	109	945	500	2260	5	1	21844410	680	7.54	0.70	12	0.06	413.00	4438.00	4895	20230515	-36.36	2820	20231020	10.46	3965	-21.44	20240313	3050	2.13	20240408	4895	-36.36	20230515	2820	10.46	20231020	1.59	N	122690	500	109 억		375032	N	N	0	N	00	N
121	20240409	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	10	2	0.32	13403510	4267	2.42	3150	3160	3135	4095	2205	3150	3141.20	1.72	0	-1920	3356	3252	3151	3047	2946	3305	3100	109	945	500	2260	5	1	21844410	690	7.65	0.71	12	0.02	413.00	4438.00	4895	20230515	-35.44	2820	20231020	12.06	3965	-20.30	20240313	3050	3.61	20240408	4895	-35.44	20230515	2820	12.06	20231020	1.59	N	122690	500	109 억		375032	N	N	0	N	00	N
122	20240408	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	10	2	0.32	550347985	175979	119.17	3130	3255	3050	4080	2200	3140	3127.35	1.70	0	4854	3303	3221	3148	3066	2993	3185	3030	109	940	500	2260	5	1	21844410	688	7.63	0.71	12	0.81	413.00	4438.00	4895	20230515	-35.65	2820	20231020	11.70	3965	-20.55	20240313	3050	3.28	20240408	4895	-35.65	20230515	2820	11.70	20231020	1.58	N	122690	500	109 억		370596	N	N	0	N	00	N
123	20240408	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	0	3	0.00	542041535	173324	117.37	3130	3255	3050	4080	2200	3140	3127.33	1.70	0	5367	3303	3221	3148	3066	2993	3185	3030	109	940	500	2260	5	1	21844410	686	7.60	0.71	12	0.79	413.00	4438.00	4895	20230515	-35.85	2820	20231020	11.35	3965	-20.81	20240313	3050	2.95	20240408	4895	-35.85	20230515	2820	11.35	20231020	1.58	N	122690	500	109 억		370596	N	N	0	N	00	N
124	20240408	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	-5	5	-0.16	448625210	143463	97.15	3130	3255	3050	4080	2200	3140	3127.11	1.70	0	3752	3303	3221	3148	3066	2993	3185	3030	109	940	500	2260	5	1	21844410	685	7.59	0.71	12	0.66	413.00	4438.00	4895	20230515	-35.96	2820	20231020	11.17	3965	-20.93	20240313	3050	2.79	20240408	4895	-35.96	20230515	2820	11.17	20231020	1.58	N	122690	500	109 억		370596	N	N	0	N	00	N
125	20240408	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	0	3	0.00	445849800	142575	96.55	3130	3255	3050	4080	2200	3140	3127.12	1.70	0	4566	3303	3221	3148	3066	2993	3185	3030	109	940	500	2260	5	1	21844410	686	7.60	0.71	12	0.65	413.00	4438.00	4895	20230515	-35.85	2820	20231020	11.35	3965	-20.81	20240313	3050	2.95	20240408	4895	-35.85	20230515	2820	11.35	20231020	1.58	N	122690	500	109 억		370596	N	N	0	N	00	N
126	20240408	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	20	2	0.64	316167635	101089	68.45	3130	3255	3050	4080	2200	3140	3127.62	1.70	0	7366	3303	3221	3148	3066	2993	3185	3030	109	940	500	2260	5	1	21844410	690	7.65	0.71	12	0.46	413.00	4438.00	4895	20230515	-35.44	2820	20231020	12.06	3965	-20.30	20240313	3050	3.61	20240408	4895	-35.44	20230515	2820	12.06	20231020	1.58	N	122690	500	109 억		370596	N	N	0	N	00	N
127	20240408	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-65	5	-2.07	146611880	47837	32.39	3130	3135	3050	4080	2200	3140	3064.82	1.70	0	9651	3303	3221	3148	3066	2993	3185	3030	109	940	500	2260	5	1	21844410	672	7.45	0.69	12	0.22	413.00	4438.00	4895	20230515	-37.18	2820	20231020	9.04	3965	-22.45	20240313	3050	0.82	20240408	4895	-37.18	20230515	2820	9.04	20231020	1.58	N	122690	500	109 억		370596	N	N	0	N	00	N
128	20240408	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-55	5	-1.75	69886265	22758	15.41	3130	3135	3050	4080	2200	3140	3070.84	1.70	0	5555	3303	3221	3148	3066	2993	3185	3030	109	940	500	2260	5	1	21844410	674	7.47	0.70	12	0.10	413.00	4438.00	4895	20230515	-36.98	2820	20231020	9.40	3965	-22.19	20240313	3050	1.15	20240408	4895	-36.98	20230515	2820	9.40	20231020	1.58	N	122690	500	109 억		370596	N	N	0	N	00	N
129	20240408	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-10	5	-0.32	1927145	617	0.42	3130	3135	3110	4080	2200	3140	3123.41	1.70	0	-222	3303	3221	3148	3066	2993	3185	3030	109	940	500	2260	5	1	21844410	684	7.58	0.71	12	0.00	413.00	4438.00	4895	20230515	-36.06	2820	20231020	10.99	3965	-21.06	20240313	3075	1.79	20240405	4895	-36.06	20230515	2820	10.99	20231020	1.58	N	122690	500	109 억		370596	N	N	0	N	00	N
130	20240405	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-70	5	-2.18	463023505	147675	101.63	3190	3230	3075	4170	2250	3210	3135.42	1.74	0	-5443	3493	3351	3248	3106	3003	3422	3177	108	960	500	2310	5	1	21617360	679	7.60	0.71	12	0.68	413.00	4438.00	4895	20230515	-35.85	2820	20231020	11.35	3965	-20.81	20240313	3075	2.11	20240405	4895	-35.85	20230515	2820	11.35	20231020	1.62	N	122690	500	108 억		375701	N	N	0	N	00	N
131	20240405	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-105	5	-3.27	393561080	125183	86.15	3190	3230	3095	4170	2250	3210	3143.89	1.74	0	-5420	3493	3351	3248	3106	3003	3422	3177	108	960	500	2310	5	1	21617360	671	7.52	0.70	12	0.58	413.00	4438.00	4895	20230515	-36.57	2820	20231020	10.11	3965	-21.69	20240313	3095	0.32	20240405	4895	-36.57	20230515	2820	10.11	20231020	1.62	N	122690	500	108 억		375701	N	N	0	N	00	N
132	20240405	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	-50	5	-1.56	258731870	82014	56.44	3190	3230	3120	4170	2250	3210	3154.73	1.74	0	-12884	3493	3351	3248	3106	3003	3422	3177	108	960	500	2310	5	1	21617360	683	7.65	0.71	12	0.38	413.00	4438.00	4895	20230515	-35.44	2820	20231020	12.06	3965	-20.30	20240313	3120	1.28	20240405	4895	-35.44	20230515	2820	12.06	20231020	1.62	N	122690	500	108 억		375701	N	N	0	N	00	N
133	20240405	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-35	5	-1.09	132211210	41695	28.69	3190	3230	3140	4170	2250	3210	3170.91	1.74	0	-14398	3493	3351	3248	3106	3003	3422	3177	108	960	500	2310	5	1	21617360	686	7.69	0.72	12	0.19	413.00	4438.00	4895	20230515	-35.14	2820	20231020	12.59	3965	-19.92	20240313	3140	1.11	20240405	4895	-35.14	20230515	2820	12.59	20231020	1.62	N	122690	500	108 억		375701	N	N	0	N	00	N
134	20240405	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	-40	5	-1.25	126853305	40003	27.53	3190	3230	3140	4170	2250	3210	3171.09	1.74	0	-13484	3493	3351	3248	3106	3003	3422	3177	108	960	500	2310	5	1	21617360	685	7.68	0.71	12	0.19	413.00	4438.00	4895	20230515	-35.24	2820	20231020	12.41	3965	-20.05	20240313	3140	0.96	20240405	4895	-35.24	20230515	2820	12.41	20231020	1.62	N	122690	500	108 억		375701	N	N	0	N	00	N
135	20240405	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-60	5	-1.87	111626220	35182	24.21	3190	3230	3140	4170	2250	3210	3172.82	1.74	0	-11543	3493	3351	3248	3106	3003	3422	3177	108	960	500	2310	5	1	21617360	681	7.63	0.71	12	0.16	413.00	4438.00	4895	20230515	-35.65	2820	20231020	11.70	3965	-20.55	20240313	3140	0.32	20240405	4895	-35.65	20230515	2820	11.70	20231020	1.62	N	122690	500	108 억		375701	N	N	0	N	00	N
136	20240405	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	20	2	0.62	41371695	13024	8.96	3190	3230	3140	4170	2250	3210	3176.57	1.74	0	-4124	3493	3351	3248	3106	3003	3422	3177	108	960	500	2310	5	1	21617360	698	7.82	0.73	12	0.06	413.00	4438.00	4895	20230515	-34.01	2820	20231020	14.54	3965	-18.54	20240313	3140	2.87	20240405	4895	-34.01	20230515	2820	14.54	20231020	1.62	N	122690	500	108 억		375701	N	N	0	N	00	N
137	20240405	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-60	5	-1.87	5107440	1609	1.11	3190	3190	3150	4170	2250	3210	3174.29	1.74	0	-784	3493	3351	3248	3106	3003	3422	3177	108	960	500	2310	5	1	21617360	681	7.63	0.71	12	0.01	413.00	4438.00	4895	20230515	-35.65	2820	20231020	11.70	3965	-20.55	20240313	3145	0.16	20240403	4895	-35.65	20230515	2820	11.70	20231020	1.62	N	122690	500	108 억		375701	N	N	0	N	00	N
138	20240404	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	30	2	0.94	463452865	144296	178.14	3150	3390	3145	4130	2230	3180	3211.87	1.78	0	-10029	3256	3217	3181	3142	3106	3200	3125	108	950	500	2280	5	1	21617360	694	7.77	0.72	12	0.67	413.00	4438.00	4895	20230515	-34.42	2820	20231020	13.83	3965	-19.04	20240313	3145	2.07	20240404	4895	-34.42	20230515	2820	13.83	20231020	1.65	N	122690	500	108 억		385350	N	N	0	N	00	N
139	20240404	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	5	2	0.16	419695685	130554	161.17	3150	3390	3145	4130	2230	3180	3214.78	1.78	0	-9413	3256	3217	3181	3142	3106	3200	3125	108	950	500	2280	5	1	21617360	689	7.71	0.72	12	0.60	413.00	4438.00	4895	20230515	-34.93	2820	20231020	12.94	3965	-19.67	20240313	3145	1.27	20240404	4895	-34.93	20230515	2820	12.94	20231020	1.65	N	122690	500	108 억		385350	N	N	0	N	00	N
140	20240404	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	0	3	0.00	384506410	119509	147.54	3150	3390	3145	4130	2230	3180	3217.45	1.78	0	-6319	3256	3217	3181	3142	3106	3200	3125	108	950	500	2280	5	1	21617360	687	7.70	0.72	12	0.55	413.00	4438.00	4895	20230515	-35.04	2820	20231020	12.77	3965	-19.80	20240313	3145	1.11	20240404	4895	-35.04	20230515	2820	12.77	20231020	1.65	N	122690	500	108 억		385350	N	N	0	N	00	N
141	20240404	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-5	5	-0.16	302646165	93666	115.63	3150	3390	3145	4130	2230	3180	3231.23	1.78	0	-12274	3256	3217	3181	3142	3106	3200	3125	108	950	500	2280	5	1	21617360	686	7.69	0.72	12	0.43	413.00	4438.00	4895	20230515	-35.14	2820	20231020	12.59	3965	-19.92	20240313	3145	0.95	20240404	4895	-35.14	20230515	2820	12.59	20231020	1.65	N	122690	500	108 억		385350	N	N	0	N	00	N
142	20240404	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	5	2	0.16	271260105	83803	103.46	3150	3390	3145	4130	2230	3180	3237.01	1.78	0	-13883	3256	3217	3181	3142	3106	3200	3125	108	950	500	2280	5	1	21617360	689	7.71	0.72	12	0.39	413.00	4438.00	4895	20230515	-34.93	2820	20231020	12.94	3965	-19.67	20240313	3145	1.27	20240404	4895	-34.93	20230515	2820	12.94	20231020	1.65	N	122690	500	108 억		385350	N	N	0	N	00	N
143	20240404	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	15	2	0.47	246836790	76156	94.02	3150	3390	3145	4130	2230	3180	3241.36	1.78	0	-14458	3256	3217	3181	3142	3106	3200	3125	108	950	500	2280	5	1	21617360	691	7.74	0.72	12	0.35	413.00	4438.00	4895	20230515	-34.73	2820	20231020	13.30	3965	-19.42	20240313	3145	1.59	20240404	4895	-34.73	20230515	2820	13.30	20231020	1.65	N	122690	500	108 억		385350	N	N	0	N	00	N
144	20240404	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	20	2	0.63	199050510	61265	75.63	3150	3390	3145	4130	2230	3180	3249.23	1.78	0	-5300	3256	3217	3181	3142	3106	3200	3125	108	950	500	2280	5	1	21617360	692	7.75	0.72	12	0.28	413.00	4438.00	4895	20230515	-34.63	2820	20231020	13.48	3965	-19.29	20240313	3145	1.75	20240404	4895	-34.63	20230515	2820	13.48	20231020	1.65	N	122690	500	108 억		385350	N	N	0	N	00	N
145	20240404	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-25	5	-0.79	8745680	2776	3.43	3150	3180	3145	4130	2230	3180	3148.17	1.78	0	890	3256	3217	3181	3142	3106	3200	3125	108	950	500	2280	5	1	21617360	682	7.64	0.71	12	0.01	413.00	4438.00	4895	20230515	-35.55	2820	20231020	11.88	3965	-20.43	20240313	3145	0.32	20240404	4895	-35.55	20230515	2820	11.88	20231020	1.65	N	122690	500	108 억		385350	N	N	0	N	00	N
146	20240403	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-45	5	-1.40	257277460	80944	53.52	3195	3220	3145	4190	2260	3225	3178.46	1.73	0	11194	3438	3331	3263	3156	3088	3297	3122	108	965	500	2320	5	1	21617360	687	7.70	0.72	12	0.37	413.00	4438.00	4895	20230515	-35.04	2820	20231020	12.77	3965	-19.80	20240313	3145	1.11	20240403	4895	-35.04	20230515	2820	12.77	20231020	1.64	N	122690	500	108 억		374951	N	N	0	N	00	N
147	20240403	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-45	5	-1.40	238316490	74974	49.57	3195	3220	3145	4190	2260	3225	3178.65	1.73	0	9080	3438	3331	3263	3156	3088	3297	3122	108	965	500	2320	5	1	21617360	687	7.70	0.72	12	0.35	413.00	4438.00	4895	20230515	-35.04	2820	20231020	12.77	3965	-19.80	20240313	3145	1.11	20240403	4895	-35.04	20230515	2820	12.77	20231020	1.64	N	122690	500	108 억		374951	N	N	0	N	00	N
148	20240403	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	-30	5	-0.93	189765330	59685	39.46	3195	3220	3145	4190	2260	3225	3179.45	1.73	0	4541	3438	3331	3263	3156	3088	3297	3122	108	965	500	2320	5	1	21617360	691	7.74	0.72	12	0.28	413.00	4438.00	4895	20230515	-34.73	2820	20231020	13.30	3965	-19.42	20240313	3145	1.59	20240403	4895	-34.73	20230515	2820	13.30	20231020	1.64	N	122690	500	108 억		374951	N	N	0	N	00	N
149	20240403	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	-20	5	-0.62	182212965	57316	37.89	3195	3220	3145	4190	2260	3225	3179.09	1.73	0	5421	3438	3331	3263	3156	3088	3297	3122	108	965	500	2320	5	1	21617360	693	7.76	0.72	12	0.27	413.00	4438.00	4895	20230515	-34.53	2820	20231020	13.65	3965	-19.17	20240313	3145	1.91	20240403	4895	-34.53	20230515	2820	13.65	20231020	1.64	N	122690	500	108 억		374951	N	N	0	N	00	N
150	20240403	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-70	5	-2.17	159609325	50241	33.22	3195	3220	3145	4190	2260	3225	3176.87	1.73	0	3170	3438	3331	3263	3156	3088	3297	3122	108	965	500	2320	5	1	21617360	682	7.64	0.71	12	0.23	413.00	4438.00	4895	20230515	-35.55	2820	20231020	11.88	3965	-20.43	20240313	3145	0.32	20240403	4895	-35.55	20230515	2820	11.88	20231020	1.64	N	122690	500	108 억		374951	N	N	0	N	00	N
151	20240403	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-40	5	-1.24	137814795	43356	28.66	3195	3220	3145	4190	2260	3225	3178.68	1.73	0	1968	3438	3331	3263	3156	3088	3297	3122	108	965	500	2320	5	1	21617360	689	7.71	0.72	12	0.20	413.00	4438.00	4895	20230515	-34.93	2820	20231020	12.94	3965	-19.67	20240313	3145	1.27	20240403	4895	-34.93	20230515	2820	12.94	20231020	1.64	N	122690	500	108 억		374951	N	N	0	N	00	N
152	20240403	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-25	5	-0.78	64649120	20259	13.39	3195	3220	3170	4190	2260	3225	3191.13	1.73	0	234	3438	3331	3263	3156	3088	3297	3122	108	965	500	2320	5	1	21617360	692	7.75	0.72	12	0.09	413.00	4438.00	4895	20230515	-34.63	2820	20231020	13.48	3965	-19.29	20240313	3150	1.59	20240117	4895	-34.63	20230515	2820	13.48	20231020	1.64	N	122690	500	108 억		374951	N	N	0	N	00	N
153	20240403	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-25	5	-0.78	32462550	10177	6.73	3195	3205	3170	4190	2260	3225	3189.79	1.73	0	2239	3438	3331	3263	3156	3088	3297	3122	108	965	500	2320	5	1	21617360	692	7.75	0.72	12	0.05	413.00	4438.00	4895	20230515	-34.63	2820	20231020	13.48	3965	-19.29	20240313	3150	1.59	20240117	4895	-34.63	20230515	2820	13.48	20231020	1.64	N	122690	500	108 억		374951	N	N	0	N	00	N
154	20240402	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-40	5	-1.23	489502880	151186	107.75	3265	3370	3195	4240	2290	3265	3237.73	1.86	0	-27924	3458	3361	3283	3186	3108	3322	3147	108	975	500	2350	5	1	21617360	697	7.81	0.73	12	0.70	413.00	4438.00	4895	20230515	-34.12	2820	20231020	14.36	3965	-18.66	20240313	3150	2.38	20240117	4895	-34.12	20230515	2820	14.36	20231020	1.66	N	122690	500	108 억		402745	N	N	0	N	00	N
155	20240402	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-40	5	-1.23	421479635	129948	92.61	3265	3370	3195	4240	2290	3265	3243.43	1.86	0	-29383	3458	3361	3283	3186	3108	3322	3147	108	975	500	2350	5	1	21617360	697	7.81	0.73	12	0.60	413.00	4438.00	4895	20230515	-34.12	2820	20231020	14.36	3965	-18.66	20240313	3150	2.38	20240117	4895	-34.12	20230515	2820	14.36	20231020	1.66	N	122690	500	108 억		402745	N	N	0	N	00	N
156	20240402	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-50	5	-1.53	342538125	105374	75.10	3265	3370	3195	4240	2290	3265	3250.68	1.86	0	-24310	3458	3361	3283	3186	3108	3322	3147	108	975	500	2350	5	1	21617360	695	7.78	0.72	12	0.49	413.00	4438.00	4895	20230515	-34.32	2820	20231020	14.01	3965	-18.92	20240313	3150	2.06	20240117	4895	-34.32	20230515	2820	14.01	20231020	1.66	N	122690	500	108 억		402745	N	N	0	N	00	N
157	20240402	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	-25	5	-0.77	290755950	89230	63.59	3265	3370	3215	4240	2290	3265	3258.49	1.86	0	-21505	3458	3361	3283	3186	3108	3322	3147	108	975	500	2350	5	1	21617360	700	7.85	0.73	12	0.41	413.00	4438.00	4895	20230515	-33.81	2820	20231020	14.89	3965	-18.28	20240313	3150	2.86	20240117	4895	-33.81	20230515	2820	14.89	20231020	1.66	N	122690	500	108 억		402745	N	N	0	N	00	N
158	20240402	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	-35	5	-1.07	261673830	80198	57.16	3265	3370	3215	4240	2290	3265	3262.84	1.86	0	-21505	3458	3361	3283	3186	3108	3322	3147	108	975	500	2350	5	1	21617360	698	7.82	0.73	12	0.37	413.00	4438.00	4895	20230515	-34.01	2820	20231020	14.54	3965	-18.54	20240313	3150	2.54	20240117	4895	-34.01	20230515	2820	14.54	20231020	1.66	N	122690	500	108 억		402745	N	N	0	N	00	N
159	20240402	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-40	5	-1.23	240354890	73599	52.45	3265	3370	3215	4240	2290	3265	3265.74	1.86	0	-17921	3458	3361	3283	3186	3108	3322	3147	108	975	500	2350	5	1	21617360	697	7.81	0.73	12	0.34	413.00	4438.00	4895	20230515	-34.12	2820	20231020	14.36	3965	-18.66	20240313	3150	2.38	20240117	4895	-34.12	20230515	2820	14.36	20231020	1.66	N	122690	500	108 억		402745	N	N	0	N	00	N
160	20240402	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3265	0	3	0.00	191932535	58603	41.77	3265	3370	3225	4240	2290	3265	3275.15	1.86	0	-17193	3458	3361	3283	3186	3108	3322	3147	108	975	500	2350	5	1	21617360	706	7.91	0.74	12	0.27	413.00	4438.00	4895	20230515	-33.30	2820	20231020	15.78	3965	-17.65	20240313	3150	3.65	20240117	4895	-33.30	20230515	2820	15.78	20231020	1.66	N	122690	500	108 억		402745	N	N	0	N	00	N
161	20240402	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	35	2	1.07	122305530	37171	26.49	3265	3370	3250	4240	2290	3265	3290.42	1.86	0	-8827	3458	3361	3283	3186	3108	3322	3147	108	975	500	2350	5	1	21617360	713	7.99	0.74	12	0.17	413.00	4438.00	4895	20230515	-32.58	2820	20231020	17.02	3965	-16.77	20240313	3150	4.76	20240117	4895	-32.58	20230515	2820	17.02	20231020	1.66	N	122690	500	108 억		402745	N	N	0	N	00	N
162	20240401	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3265	35	2	1.08	457264845	139292	32.80	3290	3380	3205	4195	2265	3230	3283.17	1.96	0	-13239	3590	3410	3320	3140	3050	3365	3095	106	965	500	2320	5	1	21228131	693	9.38	0.77	12	0.66	348.00	4218.00	4895	20230515	-33.30	2820	20231020	15.78	3965	-17.65	20240313	3150	3.65	20240117	4895	-33.30	20230515	2820	15.78	20231020	1.58	N	122690	500	106 억		415568	N	N	0	N	00	N
163	20240401	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3275	45	2	1.39	448028030	136457	32.13	3290	3380	3205	4195	2265	3230	3283.68	1.96	0	-13251	3590	3410	3320	3140	3050	3365	3095	106	965	500	2320	5	1	21228131	695	9.41	0.78	12	0.64	348.00	4218.00	4895	20230515	-33.09	2820	20231020	16.13	3965	-17.40	20240313	3150	3.97	20240117	4895	-33.09	20230515	2820	16.13	20231020	1.58	N	122690	500	106 억		415568	N	N	0	N	00	N
164	20240401	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	90	2	2.79	379186195	115371	27.17	3290	3380	3205	4195	2265	3230	3287.16	1.96	0	-13295	3590	3410	3320	3140	3050	3365	3095	106	965	500	2320	5	1	21228131	705	9.54	0.79	12	0.54	348.00	4218.00	4895	20230515	-32.18	2820	20231020	17.73	3965	-16.27	20240313	3150	5.40	20240117	4895	-32.18	20230515	2820	17.73	20231020	1.58	N	122690	500	106 억		415568	N	N	0	N	00	N
165	20240401	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	105	2	3.25	365697185	111293	26.21	3290	3380	3205	4195	2265	3230	3286.40	1.96	0	-11362	3590	3410	3320	3140	3050	3365	3095	106	965	500	2320	5	1	21228131	708	9.58	0.79	12	0.52	348.00	4218.00	4895	20230515	-31.87	2820	20231020	18.26	3965	-15.89	20240313	3150	5.87	20240117	4895	-31.87	20230515	2820	18.26	20231020	1.58	N	122690	500	106 억		415568	N	N	0	N	00	N
166	20240401	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	110	2	3.41	321511675	97902	23.05	3290	3380	3205	4195	2265	3230	3284.57	1.96	0	-13894	3590	3410	3320	3140	3050	3365	3095	106	965	500	2320	5	1	21228131	709	9.60	0.79	12	0.46	348.00	4218.00	4895	20230515	-31.77	2820	20231020	18.44	3965	-15.76	20240313	3150	6.03	20240117	4895	-31.77	20230515	2820	18.44	20231020	1.58	N	122690	500	106 억		415568	N	N	0	N	00	N
167	20240401	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	90	2	2.79	287706875	87763	20.67	3290	3380	3205	4195	2265	3230	3278.78	1.96	0	-11930	3590	3410	3320	3140	3050	3365	3095	106	965	500	2320	5	1	21228131	705	9.54	0.79	12	0.41	348.00	4218.00	4895	20230515	-32.18	2820	20231020	17.73	3965	-16.27	20240313	3150	5.40	20240117	4895	-32.18	20230515	2820	17.73	20231020	1.58	N	122690	500	106 억		415568	N	N	0	N	00	N
168	20240401	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	95	2	2.94	253350440	77414	18.23	3290	3380	3205	4195	2265	3230	3273.23	1.96	0	-11607	3590	3410	3320	3140	3050	3365	3095	106	965	500	2320	5	1	21228131	706	9.55	0.79	12	0.36	348.00	4218.00	4895	20230515	-32.07	2820	20231020	17.91	3965	-16.14	20240313	3150	5.56	20240117	4895	-32.07	20230515	2820	17.91	20231020	1.58	N	122690	500	106 억		415568	N	N	0	N	00	N
169	20240401	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-15	5	-0.46	61317245	18907	4.45	3290	3290	3215	4195	2265	3230	3243.83	1.96	0	-11908	3590	3410	3320	3140	3050	3365	3095	106	965	500	2320	5	1	21228131	682	9.24	0.76	12	0.09	348.00	4218.00	4895	20230515	-34.32	2820	20231020	14.01	3965	-18.92	20240313	3150	2.06	20240117	4895	-34.32	20230515	2820	14.01	20231020	1.58	N	122690	500	106 억		415568	N	N	0	N	00	N