KissMeData/099410/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	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-135	5	-4.58	602610550	213935	350.53	2945	2945	2740	3825	2065	2945	2816.79	0.00	0	1332	3048	2996	2938	2886	2828	2967	2857	70	880	500	2060	5	1	14000000	393	7.94	1.08	12	1.53	354.00	2591.00	3775	20230607	-25.56	2025	20240222	38.77	3020	-6.95	20240424	2025	38.77	20240222	3775	-25.56	20230607	2025	38.77	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
3	20240430	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-145	5	-4.92	587478455	208546	341.70	2945	2945	2740	3825	2065	2945	2816.98	0.00	0	1599	3048	2996	2938	2886	2828	2967	2857	70	880	500	2060	5	1	14000000	392	7.91	1.08	12	1.49	354.00	2591.00	3775	20230607	-25.83	2025	20240222	38.27	3020	-7.28	20240424	2025	38.27	20240222	3775	-25.83	20230607	2025	38.27	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
4	20240430	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-175	5	-5.94	535705745	189935	311.21	2945	2945	2740	3825	2065	2945	2820.42	0.00	0	738	3048	2996	2938	2886	2828	2967	2857	70	880	500	2060	5	1	14000000	388	7.82	1.07	12	1.36	354.00	2591.00	3775	20230607	-26.62	2025	20240222	36.79	3020	-8.28	20240424	2025	36.79	20240222	3775	-26.62	20230607	2025	36.79	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
5	20240430	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-145	5	-4.92	486185305	172122	282.02	2945	2945	2740	3825	2065	2945	2824.61	0.00	0	554	3048	2996	2938	2886	2828	2967	2857	70	880	500	2060	5	1	14000000	392	7.91	1.08	12	1.23	354.00	2591.00	3775	20230607	-25.83	2025	20240222	38.27	3020	-7.28	20240424	2025	38.27	20240222	3775	-25.83	20230607	2025	38.27	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
6	20240430	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-145	5	-4.92	427077815	151095	247.57	2945	2945	2740	3825	2065	2945	2826.50	0.00	0	1405	3048	2996	2938	2886	2828	2967	2857	70	880	500	2060	5	1	14000000	392	7.91	1.08	12	1.08	354.00	2591.00	3775	20230607	-25.83	2025	20240222	38.27	3020	-7.28	20240424	2025	38.27	20240222	3775	-25.83	20230607	2025	38.27	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
7	20240430	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-55	5	-1.87	247043330	86593	141.88	2945	2945	2820	3825	2065	2945	2852.85	0.00	0	3420	3048	2996	2938	2886	2828	2967	2857	70	880	500	2060	5	1	14000000	405	8.16	1.12	12	0.62	354.00	2591.00	3775	20230607	-23.44	2025	20240222	42.72	3020	-4.30	20240424	2025	42.72	20240222	3775	-23.44	20230607	2025	42.72	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
8	20240430	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-85	5	-2.89	64942830	22519	36.90	2945	2945	2860	3825	2065	2945	2883.72	0.00	0	-5000	3048	2996	2938	2886	2828	2967	2857	70	880	500	2060	5	1	14000000	400	8.08	1.10	12	0.16	354.00	2591.00	3775	20230607	-24.24	2025	20240222	41.23	3020	-5.30	20240424	2025	41.23	20240222	3775	-24.24	20230607	2025	41.23	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
9	20240430	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-60	5	-2.04	8716080	2988	4.90	2945	2945	2885	3825	2065	2945	2916.37	0.00	0	-1112	3048	2996	2938	2886	2828	2967	2857	70	880	500	2060	5	1	14000000	404	8.15	1.11	12	0.02	354.00	2591.00	3775	20230607	-23.58	2025	20240222	42.47	3020	-4.47	20240424	2025	42.47	20240222	3775	-23.58	20230607	2025	42.47	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
10	20240429	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-40	5	-1.34	178359775	61032	77.21	2985	2990	2880	3880	2090	2985	2921.78	0.00	0	-8367	3061	3022	2951	2912	2841	3042	2932	70	895	500	2080	5	1	14000000	412	8.32	1.14	12	0.44	354.00	2591.00	3775	20230607	-21.99	2025	20240222	45.43	3020	-2.48	20240424	2025	45.43	20240222	3775	-21.99	20230607	2025	45.43	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
11	20240429	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-40	5	-1.34	171920410	58841	74.44	2985	2990	2880	3880	2090	2985	2921.13	0.00	0	-7766	3061	3022	2951	2912	2841	3042	2932	70	895	500	2080	5	1	14000000	412	8.32	1.14	12	0.42	354.00	2591.00	3775	20230607	-21.99	2025	20240222	45.43	3020	-2.48	20240424	2025	45.43	20240222	3775	-21.99	20230607	2025	45.43	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
12	20240429	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-60	5	-2.01	159752985	54699	69.20	2985	2990	2880	3880	2090	2985	2919.87	0.00	0	-6451	3061	3022	2951	2912	2841	3042	2932	70	895	500	2080	5	1	14000000	410	8.26	1.13	12	0.39	354.00	2591.00	3775	20230607	-22.52	2025	20240222	44.44	3020	-3.15	20240424	2025	44.44	20240222	3775	-22.52	20230607	2025	44.44	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
13	20240429	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-100	5	-3.35	151589930	51901	65.66	2985	2990	2880	3880	2090	2985	2920.01	0.00	0	-6407	3061	3022	2951	2912	2841	3042	2932	70	895	500	2080	5	1	14000000	404	8.15	1.11	12	0.37	354.00	2591.00	3775	20230607	-23.58	2025	20240222	42.47	3020	-4.47	20240424	2025	42.47	20240222	3775	-23.58	20230607	2025	42.47	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
14	20240429	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-90	5	-3.02	137377550	46984	59.44	2985	2990	2880	3880	2090	2985	2923.14	0.00	0	-7022	3061	3022	2951	2912	2841	3042	2932	70	895	500	2080	5	1	14000000	405	8.18	1.12	12	0.34	354.00	2591.00	3775	20230607	-23.31	2025	20240222	42.96	3020	-4.14	20240424	2025	42.96	20240222	3775	-23.31	20230607	2025	42.96	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
15	20240429	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-65	5	-2.18	106727750	36380	46.03	2985	2990	2880	3880	2090	2985	2932.84	0.00	0	-7837	3061	3022	2951	2912	2841	3042	2932	70	895	500	2080	5	1	14000000	409	8.25	1.13	12	0.26	354.00	2591.00	3775	20230607	-22.65	2025	20240222	44.20	3020	-3.31	20240424	2025	44.20	20240222	3775	-22.65	20230607	2025	44.20	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
16	20240429	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-65	5	-2.18	87700780	29885	37.81	2985	2990	2880	3880	2090	2985	2933.58	0.00	0	-6482	3061	3022	2951	2912	2841	3042	2932	70	895	500	2080	5	1	14000000	409	8.25	1.13	12	0.21	354.00	2591.00	3775	20230607	-22.65	2025	20240222	44.20	3020	-3.31	20240424	2025	44.20	20240222	3775	-22.65	20230607	2025	44.20	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
17	20240429	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	0	3	0.00	25452780	8547	10.81	2985	2990	2960	3880	2090	2985	2977.45	0.00	0	-4110	3061	3022	2951	2912	2841	3042	2932	70	895	500	2080	5	1	14000000	418	8.43	1.15	12	0.06	354.00	2591.00	3775	20230607	-20.93	2025	20240222	47.41	3020	-1.16	20240424	2025	47.41	20240222	3775	-20.93	20230607	2025	47.41	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
18	20240426	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	90	2	3.11	232580075	79043	92.89	2895	2990	2880	3760	2030	2895	2942.87	0.00	0	2353	3055	2975	2925	2845	2795	2950	2820	70	865	500	2020	5	1	14000000	418	8.43	1.15	12	0.56	354.00	2591.00	3775	20230607	-20.93	2025	20240222	47.41	3020	-1.16	20240424	2025	47.41	20240222	3775	-20.93	20230607	2025	47.41	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
19	20240426	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	95	2	3.28	218623190	74374	87.40	2895	2990	2880	3760	2030	2895	2939.93	0.00	0	2414	3055	2975	2925	2845	2795	2950	2820	70	865	500	2020	5	1	14000000	419	8.45	1.15	12	0.53	354.00	2591.00	3775	20230607	-20.79	2025	20240222	47.65	3020	-0.99	20240424	2025	47.65	20240222	3775	-20.79	20230607	2025	47.65	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
20	20240426	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	95	2	3.28	203198150	69206	81.33	2895	2990	2880	3760	2030	2895	2936.55	0.00	0	2555	3055	2975	2925	2845	2795	2950	2820	70	865	500	2020	5	1	14000000	419	8.45	1.15	12	0.49	354.00	2591.00	3775	20230607	-20.79	2025	20240222	47.65	3020	-0.99	20240424	2025	47.65	20240222	3775	-20.79	20230607	2025	47.65	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
21	20240426	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	95	2	3.28	182436550	62213	73.11	2895	2990	2880	3760	2030	2895	2932.87	0.00	0	2390	3055	2975	2925	2845	2795	2950	2820	70	865	500	2020	5	1	14000000	419	8.45	1.15	12	0.44	354.00	2591.00	3775	20230607	-20.79	2025	20240222	47.65	3020	-0.99	20240424	2025	47.65	20240222	3775	-20.79	20230607	2025	47.65	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
22	20240426	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	70	2	2.42	138611285	47502	55.82	2895	2965	2880	3760	2030	2895	2918.35	0.00	0	2257	3055	2975	2925	2845	2795	2950	2820	70	865	500	2020	5	1	14000000	415	8.38	1.14	12	0.34	354.00	2591.00	3775	20230607	-21.46	2025	20240222	46.42	3020	-1.82	20240424	2025	46.42	20240222	3775	-21.46	20230607	2025	46.42	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
23	20240426	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	15	2	0.52	113295525	38848	45.65	2895	2950	2880	3760	2030	2895	2916.77	0.00	0	-469	3055	2975	2925	2845	2795	2950	2820	70	865	500	2020	5	1	14000000	407	8.22	1.12	12	0.28	354.00	2591.00	3775	20230607	-22.91	2025	20240222	43.70	3020	-3.64	20240424	2025	43.70	20240222	3775	-22.91	20230607	2025	43.70	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
24	20240426	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	40	2	1.38	80105870	27411	32.21	2895	2950	2890	3760	2030	2895	2923.11	0.00	0	-1849	3055	2975	2925	2845	2795	2950	2820	70	865	500	2020	5	1	14000000	411	8.29	1.13	12	0.20	354.00	2591.00	3775	20230607	-22.25	2025	20240222	44.94	3020	-2.81	20240424	2025	44.94	20240222	3775	-22.25	20230607	2025	44.94	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
25	20240426	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	30	2	1.04	15469710	5321	6.25	2895	2925	2895	3760	2030	2895	2909.12	0.00	0	-267	3055	2975	2925	2845	2795	2950	2820	70	865	500	2020	5	1	14000000	410	8.26	1.13	12	0.04	354.00	2591.00	3775	20230607	-22.52	2025	20240222	44.44	3020	-3.15	20240424	2025	44.44	20240222	3775	-22.52	20230607	2025	44.44	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
26	20240425	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-105	5	-3.50	240013045	81644	74.17	3000	3005	2875	3900	2100	3000	2939.59	0.00	0	-15986	3056	3027	2991	2962	2926	3042	2977	70	900	500	2100	5	1	14000000	405	8.18	1.12	12	0.58	354.00	2591.00	3775	20230607	-23.31	2025	20240222	42.96	3020	-4.14	20240424	2025	42.96	20240222	3775	-23.31	20230607	2025	42.96	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
27	20240425	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-110	5	-3.67	234249900	79649	72.36	3000	3005	2875	3900	2100	3000	2940.86	0.00	0	-15713	3056	3027	2991	2962	2926	3042	2977	70	900	500	2100	5	1	14000000	405	8.16	1.12	12	0.57	354.00	2591.00	3775	20230607	-23.44	2025	20240222	42.72	3020	-4.30	20240424	2025	42.72	20240222	3775	-23.44	20230607	2025	42.72	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
28	20240425	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-105	5	-3.50	201973165	68486	62.22	3000	3005	2885	3900	2100	3000	2948.95	0.00	0	-14963	3056	3027	2991	2962	2926	3042	2977	70	900	500	2100	5	1	14000000	405	8.18	1.12	12	0.49	354.00	2591.00	3775	20230607	-23.31	2025	20240222	42.96	3020	-4.14	20240424	2025	42.96	20240222	3775	-23.31	20230607	2025	42.96	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
29	20240425	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-80	5	-2.67	165660030	55966	50.84	3000	3005	2895	3900	2100	3000	2959.85	0.00	0	-14295	3056	3027	2991	2962	2926	3042	2977	70	900	500	2100	5	1	14000000	409	8.25	1.13	12	0.40	354.00	2591.00	3775	20230607	-22.65	2025	20240222	44.20	3020	-3.31	20240424	2025	44.20	20240222	3775	-22.65	20230607	2025	44.20	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
30	20240425	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-55	5	-1.83	128798300	43358	39.39	3000	3005	2940	3900	2100	3000	2970.43	0.00	0	-10958	3056	3027	2991	2962	2926	3042	2977	70	900	500	2100	5	1	14000000	412	8.32	1.14	12	0.31	354.00	2591.00	3775	20230607	-21.99	2025	20240222	45.43	3020	-2.48	20240424	2025	45.43	20240222	3775	-21.99	20230607	2025	45.43	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
31	20240425	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	-30	5	-1.00	81640685	27387	24.88	3000	3005	2955	3900	2100	3000	2980.85	0.00	0	-4704	3056	3027	2991	2962	2926	3042	2977	70	900	500	2100	5	1	14000000	416	8.39	1.15	12	0.20	354.00	2591.00	3775	20230607	-21.32	2025	20240222	46.67	3020	-1.66	20240424	2025	46.67	20240222	3775	-21.32	20230607	2025	46.67	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
32	20240425	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-15	5	-0.50	62698630	20991	19.07	3000	3005	2965	3900	2100	3000	2986.79	0.00	0	-2159	3056	3027	2991	2962	2926	3042	2977	70	900	500	2100	5	1	14000000	418	8.43	1.15	12	0.15	354.00	2591.00	3775	20230607	-20.93	2025	20240222	47.41	3020	-1.16	20240424	2025	47.41	20240222	3775	-20.93	20230607	2025	47.41	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
33	20240425	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-20	5	-0.67	16680810	5568	5.06	3000	3005	2980	3900	2100	3000	2995.66	0.00	0	-1565	3056	3027	2991	2962	2926	3042	2977	70	900	500	2100	5	1	14000000	417	8.42	1.15	12	0.04	354.00	2591.00	3775	20230607	-21.06	2025	20240222	47.16	3020	-1.32	20240424	2025	47.16	20240222	3775	-21.06	20230607	2025	47.16	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
34	20240424	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	45	2	1.52	329850040	110071	117.67	2965	3020	2955	3840	2070	2955	2997.03	0.00	0	595	3045	3000	2915	2870	2785	3022	2892	70	885	500	2060	5	1	14000000	420	8.47	1.16	12	0.79	354.00	2591.00	3775	20230607	-20.53	2025	20240222	48.15	3020	-0.66	20240424	2025	48.15	20240222	3775	-20.53	20230607	2025	48.15	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
35	20240424	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	40	2	1.35	321430630	107252	114.66	2965	3020	2955	3840	2070	2955	2997.30	0.00	0	719	3045	3000	2915	2870	2785	3022	2892	70	885	500	2060	5	1	14000000	419	8.46	1.16	12	0.77	354.00	2591.00	3775	20230607	-20.66	2025	20240222	47.90	3020	-0.83	20240424	2025	47.90	20240222	3775	-20.66	20230607	2025	47.90	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
36	20240424	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	25	2	0.85	318397360	106235	113.57	2965	3020	2955	3840	2070	2955	2997.44	0.00	0	937	3045	3000	2915	2870	2785	3022	2892	70	885	500	2060	5	1	14000000	417	8.42	1.15	12	0.76	354.00	2591.00	3775	20230607	-21.06	2025	20240222	47.16	3020	-1.32	20240424	2025	47.16	20240222	3775	-21.06	20230607	2025	47.16	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
37	20240424	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	20	2	0.68	307122660	102442	109.52	2965	3020	2955	3840	2070	2955	2998.37	0.00	0	999	3045	3000	2915	2870	2785	3022	2892	70	885	500	2060	5	1	14000000	417	8.40	1.15	12	0.73	354.00	2591.00	3775	20230607	-21.19	2025	20240222	46.91	3020	-1.49	20240424	2025	46.91	20240222	3775	-21.19	20230607	2025	46.91	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
38	20240424	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	55	2	1.86	284609795	94900	101.45	2965	3020	2955	3840	2070	2955	2999.45	0.00	0	1935	3045	3000	2915	2870	2785	3022	2892	70	885	500	2060	5	1	14000000	421	8.50	1.16	12	0.68	354.00	2591.00	3775	20230607	-20.26	2025	20240222	48.64	3020	-0.33	20240424	2025	48.64	20240222	3775	-20.26	20230607	2025	48.64	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
39	20240424	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	40	2	1.35	253808120	84610	90.45	2965	3020	2955	3840	2070	2955	3000.19	0.00	0	1935	3045	3000	2915	2870	2785	3022	2892	70	885	500	2060	5	1	14000000	419	8.46	1.16	12	0.60	354.00	2591.00	3775	20230607	-20.66	2025	20240222	47.90	3020	-0.83	20240424	2025	47.90	20240222	3775	-20.66	20230607	2025	47.90	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
40	20240424	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	55	2	1.86	161450960	53846	57.56	2965	3020	2955	3840	2070	2955	2999.08	0.00	0	1295	3045	3000	2915	2870	2785	3022	2892	70	885	500	2060	5	1	14000000	421	8.50	1.16	12	0.38	354.00	2591.00	3775	20230607	-20.26	2025	20240222	48.64	3020	-0.33	20240424	2025	48.64	20240222	3775	-20.26	20230607	2025	48.64	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
41	20240424	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	30	2	1.02	42198950	14119	15.09	2965	3015	2965	3840	2070	2955	2990.96	0.00	0	-2056	3045	3000	2915	2870	2785	3022	2892	70	885	500	2060	5	1	14000000	418	8.43	1.15	12	0.10	354.00	2591.00	3775	20230607	-20.93	2025	20240222	47.41	3015	-1.00	20240424	2025	47.41	20240222	3775	-20.93	20230607	2025	47.41	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
42	20240423	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	90	2	3.14	272141080	93054	93.69	2890	2960	2830	3720	2010	2865	2924.44	0.00	0	-810	3085	2975	2865	2755	2645	3030	2810	70	855	500	2000	5	1	14000000	414	8.35	1.14	12	0.66	354.00	2591.00	3775	20230607	-21.72	2025	20240222	45.93	2975	-0.67	20240422	2025	45.93	20240222	3775	-21.72	20230607	2025	45.93	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
43	20240423	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	85	2	2.97	253671215	86794	87.39	2890	2960	2830	3720	2010	2865	2922.68	0.00	0	-663	3085	2975	2865	2755	2645	3030	2810	70	855	500	2000	5	1	14000000	413	8.33	1.14	12	0.62	354.00	2591.00	3775	20230607	-21.85	2025	20240222	45.68	2975	-0.84	20240422	2025	45.68	20240222	3775	-21.85	20230607	2025	45.68	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
44	20240423	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	75	2	2.62	212514235	72854	73.35	2890	2960	2830	3720	2010	2865	2916.99	0.00	0	-661	3085	2975	2865	2755	2645	3030	2810	70	855	500	2000	5	1	14000000	412	8.31	1.13	12	0.52	354.00	2591.00	3775	20230607	-22.12	2025	20240222	45.19	2975	-1.18	20240422	2025	45.19	20240222	3775	-22.12	20230607	2025	45.19	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
45	20240423	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	90	2	3.14	196728610	67503	67.96	2890	2960	2830	3720	2010	2865	2914.37	0.00	0	-664	3085	2975	2865	2755	2645	3030	2810	70	855	500	2000	5	1	14000000	414	8.35	1.14	12	0.48	354.00	2591.00	3775	20230607	-21.72	2025	20240222	45.93	2975	-0.67	20240422	2025	45.93	20240222	3775	-21.72	20230607	2025	45.93	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
46	20240423	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	90	2	3.14	166396690	57225	57.62	2890	2960	2830	3720	2010	2865	2907.76	0.00	0	-1289	3085	2975	2865	2755	2645	3030	2810	70	855	500	2000	5	1	14000000	414	8.35	1.14	12	0.41	354.00	2591.00	3775	20230607	-21.72	2025	20240222	45.93	2975	-0.67	20240422	2025	45.93	20240222	3775	-21.72	20230607	2025	45.93	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
47	20240423	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	90	2	3.14	121119975	41865	42.15	2890	2955	2830	3720	2010	2865	2893.11	0.00	0	-201	3085	2975	2865	2755	2645	3030	2810	70	855	500	2000	5	1	14000000	414	8.35	1.14	12	0.30	354.00	2591.00	3775	20230607	-21.72	2025	20240222	45.93	2975	-0.67	20240422	2025	45.93	20240222	3775	-21.72	20230607	2025	45.93	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
48	20240423	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	5	2	0.17	46664640	16317	16.43	2890	2890	2830	3720	2010	2865	2859.88	0.00	0	-402	3085	2975	2865	2755	2645	3030	2810	70	855	500	2000	5	1	14000000	402	8.11	1.11	12	0.12	354.00	2591.00	3775	20230607	-23.97	2025	20240222	41.73	2975	-3.53	20240422	2025	41.73	20240222	3775	-23.97	20230607	2025	41.73	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
49	20240423	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-30	5	-1.05	6465925	2272	2.29	2890	2890	2830	3720	2010	2865	2845.90	0.00	0	-417	3085	2975	2865	2755	2645	3030	2810	70	855	500	2000	5	1	14000000	397	8.01	1.09	12	0.02	354.00	2591.00	3775	20230607	-24.90	2025	20240222	40.00	2975	-4.71	20240422	2025	40.00	20240222	3775	-24.90	20230607	2025	40.00	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
50	20240422	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	5	2	0.17	285902690	99321	66.46	2815	2975	2755	3715	2005	2860	2878.59	0.00	0	-15059	3006	2932	2836	2762	2666	2885	2715	70	855	500	2000	5	1	14000000	401	8.09	1.11	12	0.71	354.00	2591.00	3775	20230607	-24.11	2025	20240222	41.48	2975	-3.70	20240422	2025	41.48	20240222	3775	-24.11	20230607	2025	41.48	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
51	20240422	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	10	2	0.35	281806980	97887	65.50	2815	2975	2755	3715	2005	2860	2878.90	0.00	0	-14430	3006	2932	2836	2762	2666	2885	2715	70	855	500	2000	5	1	14000000	402	8.11	1.11	12	0.70	354.00	2591.00	3775	20230607	-23.97	2025	20240222	41.73	2975	-3.53	20240422	2025	41.73	20240222	3775	-23.97	20230607	2025	41.73	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
52	20240422	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-60	5	-2.10	262104435	90909	60.83	2815	2975	2755	3715	2005	2860	2883.16	0.00	0	-12083	3006	2932	2836	2762	2666	2885	2715	70	855	500	2000	5	1	14000000	392	7.91	1.08	12	0.65	354.00	2591.00	3775	20230607	-25.83	2025	20240222	38.27	2975	-5.88	20240422	2025	38.27	20240222	3775	-25.83	20230607	2025	38.27	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
53	20240422	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	237317940	82035	54.89	2815	2975	2815	3715	2005	2860	2892.89	0.00	0	-6997	3006	2932	2836	2762	2666	2885	2715	70	855	500	2000	5	1	14000000	396	7.99	1.09	12	0.59	354.00	2591.00	3775	20230607	-25.03	2025	20240222	39.75	2975	-4.87	20240422	2025	39.75	20240222	3775	-25.03	20230607	2025	39.75	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
54	20240422	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-5	5	-0.17	222561930	76838	51.41	2815	2975	2815	3715	2005	2860	2896.52	0.00	0	-3441	3006	2932	2836	2762	2666	2885	2715	70	855	500	2000	5	1	14000000	400	8.06	1.10	12	0.55	354.00	2591.00	3775	20230607	-24.37	2025	20240222	40.99	2975	-4.03	20240422	2025	40.99	20240222	3775	-24.37	20230607	2025	40.99	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
55	20240422	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	5	2	0.17	218718025	75494	50.51	2815	2975	2815	3715	2005	2860	2897.17	0.00	0	-3021	3006	2932	2836	2762	2666	2885	2715	70	855	500	2000	5	1	14000000	401	8.09	1.11	12	0.54	354.00	2591.00	3775	20230607	-24.11	2025	20240222	41.48	2975	-3.70	20240422	2025	41.48	20240222	3775	-24.11	20230607	2025	41.48	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
56	20240422	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	5	2	0.17	158590775	54475	36.45	2815	2975	2815	3715	2005	2860	2911.28	0.00	0	-10716	3006	2932	2836	2762	2666	2885	2715	70	855	500	2000	5	1	14000000	401	8.09	1.11	12	0.39	354.00	2591.00	3775	20230607	-24.11	2025	20240222	41.48	2975	-3.70	20240422	2025	41.48	20240222	3775	-24.11	20230607	2025	41.48	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
57	20240422	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	30	2	1.05	17794255	6247	4.18	2815	2890	2815	3715	2005	2860	2848.41	0.00	0	2207	3006	2932	2836	2762	2666	2885	2715	70	855	500	2000	5	1	14000000	405	8.16	1.12	12	0.04	354.00	2591.00	3775	20230607	-23.44	2025	20240222	42.72	2925	-1.20	20240418	2025	42.72	20240222	3775	-23.44	20230607	2025	42.72	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
58	20240419	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-45	5	-1.55	423453885	149447	141.48	2905	2910	2740	3775	2035	2905	2833.41	0.00	0	17929	2998	2951	2878	2831	2758	2975	2855	70	870	500	2030	5	1	14000000	400	8.08	1.10	12	1.07	354.00	2591.00	3775	20230607	-24.24	2025	20240222	41.23	2925	-2.22	20240418	2025	41.23	20240222	3775	-24.24	20230607	2025	41.23	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
59	20240419	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-10	5	-0.34	405276215	143122	135.50	2905	2910	2740	3775	2035	2905	2831.62	0.00	0	20319	2998	2951	2878	2831	2758	2975	2855	70	870	500	2030	5	1	14000000	405	8.18	1.12	12	1.02	354.00	2591.00	3775	20230607	-23.31	2025	20240222	42.96	2925	-1.03	20240418	2025	42.96	20240222	3775	-23.31	20230607	2025	42.96	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
60	20240419	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-20	5	-0.69	377966020	133713	126.59	2905	2905	2740	3775	2035	2905	2826.62	0.00	0	21278	2998	2951	2878	2831	2758	2975	2855	70	870	500	2030	5	1	14000000	404	8.15	1.11	12	0.96	354.00	2591.00	3775	20230607	-23.58	2025	20240222	42.47	2925	-1.37	20240418	2025	42.47	20240222	3775	-23.58	20230607	2025	42.47	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
61	20240419	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-5	5	-0.17	362462420	128341	121.50	2905	2905	2740	3775	2035	2905	2824.13	0.00	0	22400	2998	2951	2878	2831	2758	2975	2855	70	870	500	2030	5	1	14000000	406	8.19	1.12	12	0.92	354.00	2591.00	3775	20230607	-23.18	2025	20240222	43.21	2925	-0.85	20240418	2025	43.21	20240222	3775	-23.18	20230607	2025	43.21	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
62	20240419	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-140	5	-4.82	311657885	110394	104.51	2905	2905	2740	3775	2035	2905	2823.04	0.00	0	21447	2998	2951	2878	2831	2758	2975	2855	70	870	500	2030	5	1	14000000	387	7.81	1.07	12	0.79	354.00	2591.00	3775	20230607	-26.75	2025	20240222	36.54	2925	-5.47	20240418	2025	36.54	20240222	3775	-26.75	20230607	2025	36.54	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
63	20240419	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-65	5	-2.24	166136620	57933	54.85	2905	2905	2800	3775	2035	2905	2867.65	0.00	0	3769	2998	2951	2878	2831	2758	2975	2855	70	870	500	2030	5	1	14000000	398	8.02	1.10	12	0.41	354.00	2591.00	3775	20230607	-24.77	2025	20240222	40.25	2925	-2.91	20240418	2025	40.25	20240222	3775	-24.77	20230607	2025	40.25	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
64	20240419	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	-35	5	-1.20	139276870	48589	46.00	2905	2905	2800	3775	2035	2905	2866.32	0.00	0	4833	2998	2951	2878	2831	2758	2975	2855	70	870	500	2030	5	1	14000000	402	8.11	1.11	12	0.35	354.00	2591.00	3775	20230607	-23.97	2025	20240222	41.73	2925	-1.88	20240418	2025	41.73	20240222	3775	-23.97	20230607	2025	41.73	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
65	20240419	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-5	5	-0.17	8311025	2866	2.71	2905	2905	2885	3775	2035	2905	2899.62	0.00	0	-663	2998	2951	2878	2831	2758	2975	2855	70	870	500	2030	5	1	14000000	406	8.19	1.12	12	0.02	354.00	2591.00	3775	20230607	-23.18	2025	20240222	43.21	2925	-0.85	20240418	2025	43.21	20240222	3775	-23.18	20230607	2025	43.21	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
66	20240418	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	70	2	2.47	304248610	105627	280.03	2835	2925	2805	3685	1985	2835	2880.46	0.00	0	6480	2915	2875	2815	2775	2715	2845	2745	70	850	500	1980	5	1	14000000	407	8.21	1.12	12	0.75	354.00	2591.00	3775	20230607	-23.05	2025	20240222	43.46	2925	-0.68	20240418	2025	43.46	20240222	3775	-23.05	20230607	2025	43.46	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
67	20240418	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	85	2	3.00	277908030	96524	255.90	2835	2925	2805	3685	1985	2835	2879.22	0.00	0	6633	2915	2875	2815	2775	2715	2845	2745	70	850	500	1980	5	1	14000000	409	8.25	1.13	12	0.69	354.00	2591.00	3775	20230607	-22.65	2025	20240222	44.20	2925	-0.17	20240418	2025	44.20	20240222	3775	-22.65	20230607	2025	44.20	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
68	20240418	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	60	2	2.12	237950500	82813	219.55	2835	2910	2805	3685	1985	2835	2873.41	0.00	0	7632	2915	2875	2815	2775	2715	2845	2745	70	850	500	1980	5	1	14000000	405	8.18	1.12	12	0.59	354.00	2591.00	3775	20230607	-23.31	2025	20240222	42.96	2910	-0.52	20240418	2025	42.96	20240222	3775	-23.31	20230607	2025	42.96	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
69	20240418	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	50	2	1.76	177808285	62044	164.49	2835	2910	2805	3685	1985	2835	2865.91	0.00	0	7051	2915	2875	2815	2775	2715	2845	2745	70	850	500	1980	5	1	14000000	404	8.15	1.11	12	0.44	354.00	2591.00	3775	20230607	-23.58	2025	20240222	42.47	2910	-0.86	20240418	2025	42.47	20240222	3775	-23.58	20230607	2025	42.47	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
70	20240418	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	65	2	2.29	156741660	54746	145.14	2835	2910	2805	3685	1985	2835	2863.14	0.00	0	8513	2915	2875	2815	2775	2715	2845	2745	70	850	500	1980	5	1	14000000	406	8.19	1.12	12	0.39	354.00	2591.00	3775	20230607	-23.18	2025	20240222	43.21	2910	-0.34	20240418	2025	43.21	20240222	3775	-23.18	20230607	2025	43.21	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
71	20240418	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	45	2	1.59	115112185	40358	106.99	2835	2885	2805	3685	1985	2835	2852.33	0.00	0	7269	2915	2875	2815	2775	2715	2845	2745	70	850	500	1980	5	1	14000000	403	8.14	1.11	12	0.29	354.00	2591.00	3775	20230607	-23.71	2025	20240222	42.22	2885	-0.17	20240418	2025	42.22	20240222	3775	-23.71	20230607	2025	42.22	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
72	20240418	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	25	2	0.88	69812530	24572	65.14	2835	2860	2805	3685	1985	2835	2841.18	0.00	0	1551	2915	2875	2815	2775	2715	2845	2745	70	850	500	1980	5	1	14000000	400	8.08	1.10	12	0.18	354.00	2591.00	3775	20230607	-24.24	2025	20240222	41.23	2860	0.00	20240418	2025	41.23	20240222	3775	-24.24	20230607	2025	41.23	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
73	20240418	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	5	2	0.18	13246015	4672	12.39	2835	2840	2835	3685	1985	2835	2835.20	0.00	0	-2184	2915	2875	2815	2775	2715	2845	2745	70	850	500	1980	5	1	14000000	398	8.02	1.10	12	0.03	354.00	2591.00	3775	20230607	-24.77	2025	20240222	40.25	2855	-0.53	20240416	2025	40.25	20240222	3775	-24.77	20230607	2025	40.25	20240222	0.10	N	099410	500	70 억		0	N	N	0	N	00	N
74	20240417	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	105641250	37692	23.99	2855	2855	2755	3685	1985	2835	2802.66	0.00	0	3812	3015	2925	2765	2675	2515	2970	2720	70	850	500	1980	5	1	14000000	397	8.01	1.09	12	0.27	354.00	2591.00	3775	20230607	-24.90	2025	20240222	40.00	2855	0.00	20240416	2025	40.00	20240222	3775	-24.90	20230607	2025	40.00	20240222	0.12	N	099410	500	70 억		0	N	N	0	N	00	N
75	20240417	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	93406855	33370	21.24	2855	2855	2755	3685	1985	2835	2799.01	0.00	0	4398	3015	2925	2765	2675	2515	2970	2720	70	850	500	1980	5	1	14000000	397	8.01	1.09	12	0.24	354.00	2591.00	3775	20230607	-24.90	2025	20240222	40.00	2855	0.00	20240416	2025	40.00	20240222	3775	-24.90	20230607	2025	40.00	20240222	0.12	N	099410	500	70 억		0	N	N	0	N	00	N
76	20240417	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-15	5	-0.53	79060080	28301	18.01	2855	2855	2755	3685	1985	2835	2793.39	0.00	0	4535	3015	2925	2765	2675	2515	2970	2720	70	850	500	1980	5	1	14000000	395	7.97	1.09	12	0.20	354.00	2591.00	3775	20230607	-25.30	2025	20240222	39.26	2855	0.00	20240416	2025	39.26	20240222	3775	-25.30	20230607	2025	39.26	20240222	0.12	N	099410	500	70 억		0	N	N	0	N	00	N
77	20240417	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-25	5	-0.88	73901600	26466	16.84	2855	2855	2755	3685	1985	2835	2792.15	0.00	0	3741	3015	2925	2765	2675	2515	2970	2720	70	850	500	1980	5	1	14000000	393	7.94	1.08	12	0.19	354.00	2591.00	3775	20230607	-25.56	2025	20240222	38.77	2855	0.00	20240416	2025	38.77	20240222	3775	-25.56	20230607	2025	38.77	20240222	0.12	N	099410	500	70 억		0	N	N	0	N	00	N
78	20240417	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-15	5	-0.53	69812405	25011	15.92	2855	2855	2755	3685	1985	2835	2791.08	0.00	0	3741	3015	2925	2765	2675	2515	2970	2720	70	850	500	1980	5	1	14000000	395	7.97	1.09	12	0.18	354.00	2591.00	3775	20230607	-25.30	2025	20240222	39.26	2855	0.00	20240416	2025	39.26	20240222	3775	-25.30	20230607	2025	39.26	20240222	0.12	N	099410	500	70 억		0	N	N	0	N	00	N
79	20240417	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-40	5	-1.41	57631140	20669	13.15	2855	2855	2755	3685	1985	2835	2788.05	0.00	0	2556	3015	2925	2765	2675	2515	2970	2720	70	850	500	1980	5	1	14000000	391	7.90	1.08	12	0.15	354.00	2591.00	3775	20230607	-25.96	2025	20240222	38.02	2855	0.00	20240416	2025	38.02	20240222	3775	-25.96	20230607	2025	38.02	20240222	0.12	N	099410	500	70 억		0	N	N	0	N	00	N
80	20240417	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-45	5	-1.59	50170035	17987	11.45	2855	2855	2755	3685	1985	2835	2788.97	0.00	0	2522	3015	2925	2765	2675	2515	2970	2720	70	850	500	1980	5	1	14000000	391	7.88	1.08	12	0.13	354.00	2591.00	3775	20230607	-26.09	2025	20240222	37.78	2855	0.00	20240416	2025	37.78	20240222	3775	-26.09	20230607	2025	37.78	20240222	0.12	N	099410	500	70 억		0	N	N	0	N	00	N
81	20240417	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-35	5	-1.23	34016975	12179	7.75	2855	2855	2755	3685	1985	2835	2792.72	0.00	0	2055	3015	2925	2765	2675	2515	2970	2720	70	850	500	1980	5	1	14000000	392	7.91	1.08	12	0.09	354.00	2591.00	3775	20230607	-25.83	2025	20240222	38.27	2855	0.00	20240416	2025	38.27	20240222	3775	-25.83	20230607	2025	38.27	20240222	0.12	N	099410	500	70 억		0	N	N	0	N	00	N
82	20240416	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	55	2	1.98	431036380	156369	312.98	2780	2855	2605	3610	1950	2780	2755.76	0.00	0	-7978	2846	2812	2756	2722	2666	2830	2740	70	830	500	1940	5	1	14000000	397	8.01	1.09	12	1.12	354.00	2591.00	3775	20230607	-24.90	2025	20240222	40.00	2855	-0.70	20240416	2025	40.00	20240222	3775	-24.90	20230607	2025	40.00	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
83	20240416	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	20	2	0.72	352016510	128505	257.21	2780	2850	2605	3610	1950	2780	2739.32	0.00	0	1412	2846	2812	2756	2722	2666	2830	2740	70	830	500	1940	5	1	14000000	392	7.91	1.08	12	0.92	354.00	2591.00	3775	20230607	-25.83	2025	20240222	38.27	2850	-1.75	20240416	2025	38.27	20240222	3775	-25.83	20230607	2025	38.27	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
84	20240416	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-115	5	-4.14	262662355	96305	192.76	2780	2850	2605	3610	1950	2780	2727.40	0.00	0	-7123	2846	2812	2756	2722	2666	2830	2740	70	830	500	1940	5	1	14000000	373	7.53	1.03	12	0.69	354.00	2591.00	3775	20230607	-29.40	2025	20240222	31.60	2850	-6.49	20240416	2025	31.60	20240222	3775	-29.40	20230607	2025	31.60	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
85	20240416	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-135	5	-4.86	247776240	90720	181.58	2780	2850	2605	3610	1950	2780	2731.22	0.00	0	-4203	2846	2812	2756	2722	2666	2830	2740	70	830	500	1940	5	1	14000000	370	7.47	1.02	12	0.65	354.00	2591.00	3775	20230607	-29.93	2025	20240222	30.62	2850	-7.19	20240416	2025	30.62	20240222	3775	-29.93	20230607	2025	30.62	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
86	20240416	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-100	5	-3.60	197218435	71539	143.19	2780	2850	2680	3610	1950	2780	2756.80	0.00	0	-3261	2846	2812	2756	2722	2666	2830	2740	70	830	500	1940	5	1	14000000	375	7.57	1.03	12	0.51	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	2850	-5.96	20240416	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
87	20240416	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-70	5	-2.52	179879320	65092	130.28	2780	2850	2700	3610	1950	2780	2763.46	0.00	0	-2036	2846	2812	2756	2722	2666	2830	2740	70	830	500	1940	5	1	14000000	379	7.66	1.05	12	0.46	354.00	2591.00	3775	20230607	-28.21	2025	20240222	33.83	2850	-4.91	20240416	2025	33.83	20240222	3775	-28.21	20230607	2025	33.83	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
88	20240416	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-50	5	-1.80	138085365	49698	99.47	2780	2850	2730	3610	1950	2780	2778.49	0.00	0	-4056	2846	2812	2756	2722	2666	2830	2740	70	830	500	1940	5	1	14000000	382	7.71	1.05	12	0.35	354.00	2591.00	3775	20230607	-27.68	2025	20240222	34.81	2850	-4.21	20240416	2025	34.81	20240222	3775	-27.68	20230607	2025	34.81	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
89	20240416	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	0	3	0.00	46235125	16580	33.19	2780	2850	2760	3610	1950	2780	2788.61	0.00	0	1334	2846	2812	2756	2722	2666	2830	2740	70	830	500	1940	5	1	14000000	389	7.85	1.07	12	0.12	354.00	2591.00	3775	20230607	-26.36	2025	20240222	37.28	2850	-2.46	20240416	2025	37.28	20240222	3775	-26.36	20230607	2025	37.28	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
90	20240415	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	40	2	1.46	137067450	49962	85.73	2700	2790	2700	3560	1920	2740	2743.41	0.00	0	-1152	2810	2775	2715	2680	2620	2792	2697	70	820	500	1910	5	1	14000000	389	7.85	1.07	12	0.36	354.00	2591.00	3775	20230607	-26.36	2025	20240222	37.28	2800	-0.71	20240409	2025	37.28	20240222	3775	-26.36	20230607	2025	37.28	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
91	20240415	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	25	2	0.91	130130475	47465	81.44	2700	2790	2700	3560	1920	2740	2741.62	0.00	0	-379	2810	2775	2715	2680	2620	2792	2697	70	820	500	1910	5	1	14000000	387	7.81	1.07	12	0.34	354.00	2591.00	3775	20230607	-26.75	2025	20240222	36.54	2800	-1.25	20240409	2025	36.54	20240222	3775	-26.75	20230607	2025	36.54	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
92	20240415	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	20	2	0.73	116076445	42408	72.77	2700	2790	2700	3560	1920	2740	2737.11	0.00	0	2314	2810	2775	2715	2680	2620	2792	2697	70	820	500	1910	5	1	14000000	386	7.80	1.07	12	0.30	354.00	2591.00	3775	20230607	-26.89	2025	20240222	36.30	2800	-1.43	20240409	2025	36.30	20240222	3775	-26.89	20230607	2025	36.30	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
93	20240415	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	10	2	0.36	106441745	38923	66.79	2700	2790	2700	3560	1920	2740	2734.63	0.00	0	3582	2810	2775	2715	2680	2620	2792	2697	70	820	500	1910	5	1	14000000	385	7.77	1.06	12	0.28	354.00	2591.00	3775	20230607	-27.15	2025	20240222	35.80	2800	-1.79	20240409	2025	35.80	20240222	3775	-27.15	20230607	2025	35.80	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
94	20240415	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	5	2	0.18	100735495	36847	63.23	2700	2790	2700	3560	1920	2740	2733.83	0.00	0	3495	2810	2775	2715	2680	2620	2792	2697	70	820	500	1910	5	1	14000000	384	7.75	1.06	12	0.26	354.00	2591.00	3775	20230607	-27.28	2025	20240222	35.56	2800	-1.96	20240409	2025	35.56	20240222	3775	-27.28	20230607	2025	35.56	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
95	20240415	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-5	5	-0.18	93852745	34331	58.91	2700	2790	2700	3560	1920	2740	2733.70	0.00	0	3767	2810	2775	2715	2680	2620	2792	2697	70	820	500	1910	5	1	14000000	383	7.73	1.06	12	0.25	354.00	2591.00	3775	20230607	-27.55	2025	20240222	35.06	2800	-2.32	20240409	2025	35.06	20240222	3775	-27.55	20230607	2025	35.06	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
96	20240415	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	86589520	31684	54.37	2700	2790	2700	3560	1920	2740	2732.83	0.00	0	3424	2810	2775	2715	2680	2620	2792	2697	70	820	500	1910	5	1	14000000	384	7.74	1.06	12	0.23	354.00	2591.00	3775	20230607	-27.42	2025	20240222	35.31	2800	-2.14	20240409	2025	35.31	20240222	3775	-27.42	20230607	2025	35.31	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
97	20240415	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	15	2	0.55	19641345	7238	12.42	2700	2755	2700	3560	1920	2740	2712.30	0.00	0	436	2810	2775	2715	2680	2620	2792	2697	70	820	500	1910	5	1	14000000	386	7.78	1.06	12	0.05	354.00	2591.00	3775	20230607	-27.02	2025	20240222	36.05	2800	-1.61	20240409	2025	36.05	20240222	3775	-27.02	20230607	2025	36.05	20240222	0.11	N	099410	500	70 억		0	N	N	0	N	00	N
98	20240412	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	40	2	1.48	157777580	58279	127.15	2700	2750	2655	3510	1890	2700	2707.30	0.00	0	-2852	2743	2721	2688	2666	2633	2705	2650	70	810	500	1890	5	1	14000000	384	7.74	1.06	12	0.42	354.00	2591.00	3775	20230607	-27.42	2025	20240222	35.31	2800	-2.14	20240409	2025	35.31	20240222	3775	-27.42	20230607	2025	35.31	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
99	20240412	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	20	2	0.74	156089230	57662	125.81	2700	2750	2655	3510	1890	2700	2706.98	0.00	0	-2979	2743	2721	2688	2666	2633	2705	2650	70	810	500	1890	5	1	14000000	381	7.68	1.05	12	0.41	354.00	2591.00	3775	20230607	-27.95	2025	20240222	34.32	2800	-2.86	20240409	2025	34.32	20240222	3775	-27.95	20230607	2025	34.32	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
100	20240412	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	30	2	1.11	138101365	51065	111.41	2700	2750	2655	3510	1890	2700	2704.43	0.00	0	-3217	2743	2721	2688	2666	2633	2705	2650	70	810	500	1890	5	1	14000000	382	7.71	1.05	12	0.36	354.00	2591.00	3775	20230607	-27.68	2025	20240222	34.81	2800	-2.50	20240409	2025	34.81	20240222	3775	-27.68	20230607	2025	34.81	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
101	20240412	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	45	2	1.67	116797800	43288	94.45	2700	2745	2655	3510	1890	2700	2698.15	0.00	0	-588	2743	2721	2688	2666	2633	2705	2650	70	810	500	1890	5	1	14000000	384	7.75	1.06	12	0.31	354.00	2591.00	3775	20230607	-27.28	2025	20240222	35.56	2800	-1.96	20240409	2025	35.56	20240222	3775	-27.28	20230607	2025	35.56	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
102	20240412	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	25	2	0.93	92785560	34480	75.23	2700	2745	2655	3510	1890	2700	2690.96	0.00	0	-859	2743	2721	2688	2666	2633	2705	2650	70	810	500	1890	5	1	14000000	382	7.70	1.05	12	0.25	354.00	2591.00	3775	20230607	-27.81	2025	20240222	34.57	2800	-2.68	20240409	2025	34.57	20240222	3775	-27.81	20230607	2025	34.57	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
103	20240412	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-25	5	-0.93	69996025	26098	56.94	2700	2715	2655	3510	1890	2700	2681.95	0.00	0	670	2743	2721	2688	2666	2633	2705	2650	70	810	500	1890	5	1	14000000	375	7.56	1.03	12	0.19	354.00	2591.00	3775	20230607	-29.14	2025	20240222	32.10	2800	-4.46	20240409	2025	32.10	20240222	3775	-29.14	20230607	2025	32.10	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
104	20240412	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	15	2	0.56	31085170	11555	25.21	2700	2715	2660	3510	1890	2700	2690.08	0.00	0	-335	2743	2721	2688	2666	2633	2705	2650	70	810	500	1890	5	1	14000000	380	7.67	1.05	12	0.08	354.00	2591.00	3775	20230607	-28.08	2025	20240222	34.07	2800	-3.04	20240409	2025	34.07	20240222	3775	-28.08	20230607	2025	34.07	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
105	20240412	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	0	3	0.00	7894935	2928	6.39	2700	2705	2660	3510	1890	2700	2696.19	0.00	0	-963	2743	2721	2688	2666	2633	2705	2650	70	810	500	1890	5	1	14000000	378	7.63	1.04	12	0.02	354.00	2591.00	3775	20230607	-28.48	2025	20240222	33.33	2800	-3.57	20240409	2025	33.33	20240222	3775	-28.48	20230607	2025	33.33	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
106	20240411	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-20	5	-0.74	122734555	45734	44.18	2710	2710	2655	3535	1905	2720	2683.07	0.00	0	-3286	2863	2791	2728	2656	2593	2827	2692	70	815	500	1900	5	1	14000000	378	7.63	1.04	12	0.33	354.00	2591.00	3775	20230607	-28.48	2025	20240222	33.33	2800	-3.57	20240409	2025	33.33	20240222	3775	-28.48	20230607	2025	33.33	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
107	20240411	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-40	5	-1.47	121467445	45264	43.73	2710	2710	2655	3535	1905	2720	2682.94	0.00	0	-3141	2863	2791	2728	2656	2593	2827	2692	70	815	500	1900	5	1	14000000	375	7.57	1.03	12	0.32	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	2800	-4.29	20240409	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
108	20240411	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-20	5	-0.74	112993245	42112	40.68	2710	2710	2655	3535	1905	2720	2682.51	0.00	0	-2764	2863	2791	2728	2656	2593	2827	2692	70	815	500	1900	5	1	14000000	378	7.63	1.04	12	0.30	354.00	2591.00	3775	20230607	-28.48	2025	20240222	33.33	2800	-3.57	20240409	2025	33.33	20240222	3775	-28.48	20230607	2025	33.33	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
109	20240411	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-45	5	-1.65	96982715	36148	34.92	2710	2710	2665	3535	1905	2720	2682.17	0.00	0	-1298	2863	2791	2728	2656	2593	2827	2692	70	815	500	1900	5	1	14000000	375	7.56	1.03	12	0.26	354.00	2591.00	3775	20230607	-29.14	2025	20240222	32.10	2800	-4.46	20240409	2025	32.10	20240222	3775	-29.14	20230607	2025	32.10	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
110	20240411	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-35	5	-1.29	87717865	32708	31.60	2710	2710	2665	3535	1905	2720	2680.98	0.00	0	-759	2863	2791	2728	2656	2593	2827	2692	70	815	500	1900	5	1	14000000	376	7.58	1.04	12	0.23	354.00	2591.00	3775	20230607	-28.87	2025	20240222	32.59	2800	-4.11	20240409	2025	32.59	20240222	3775	-28.87	20230607	2025	32.59	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
111	20240411	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-40	5	-1.47	85047365	31713	30.64	2710	2710	2665	3535	1905	2720	2680.88	0.00	0	-158	2863	2791	2728	2656	2593	2827	2692	70	815	500	1900	5	1	14000000	375	7.57	1.03	12	0.23	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	2800	-4.29	20240409	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
112	20240411	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-45	5	-1.65	52393810	19479	18.82	2710	2710	2665	3535	1905	2720	2688.58	0.00	0	-900	2863	2791	2728	2656	2593	2827	2692	70	815	500	1900	5	1	14000000	375	7.56	1.03	12	0.14	354.00	2591.00	3775	20230607	-29.14	2025	20240222	32.10	2800	-4.46	20240409	2025	32.10	20240222	3775	-29.14	20230607	2025	32.10	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
113	20240411	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-50	5	-1.84	24466915	9040	8.73	2710	2710	2670	3535	1905	2720	2705.34	0.00	0	-3176	2863	2791	2728	2656	2593	2827	2692	70	815	500	1900	5	1	14000000	374	7.54	1.03	12	0.06	354.00	2591.00	3775	20230607	-29.27	2025	20240222	31.85	2800	-4.64	20240409	2025	31.85	20240222	3775	-29.27	20230607	2025	31.85	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
114	20240409	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	55	2	2.06	283100630	102499	128.14	2665	2800	2665	3460	1870	2665	2762.01	0.00	0	-1445	2771	2717	2671	2617	2571	2695	2595	70	795	500	1860	5	1	14000000	381	7.68	1.05	12	0.73	354.00	2591.00	3775	20230607	-27.95	2025	20240222	34.32	2800	-2.86	20240409	2025	34.32	20240222	3775	-27.95	20230607	2025	34.32	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
115	20240409	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	50	2	1.88	278132955	100671	125.86	2665	2800	2665	3460	1870	2665	2762.82	0.00	0	-1399	2771	2717	2671	2617	2571	2695	2595	70	795	500	1860	5	1	14000000	380	7.67	1.05	12	0.72	354.00	2591.00	3775	20230607	-28.08	2025	20240222	34.07	2800	-3.04	20240409	2025	34.07	20240222	3775	-28.08	20230607	2025	34.07	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
116	20240409	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	70	2	2.63	256392130	92724	115.92	2665	2800	2665	3460	1870	2665	2765.14	0.00	0	-35	2771	2717	2671	2617	2571	2695	2595	70	795	500	1860	5	1	14000000	383	7.73	1.06	12	0.66	354.00	2591.00	3775	20230607	-27.55	2025	20240222	35.06	2800	-2.32	20240409	2025	35.06	20240222	3775	-27.55	20230607	2025	35.06	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
117	20240409	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	55	2	2.06	245704005	88808	111.03	2665	2800	2665	3460	1870	2665	2766.72	0.00	0	215	2771	2717	2671	2617	2571	2695	2595	70	795	500	1860	5	1	14000000	381	7.68	1.05	12	0.63	354.00	2591.00	3775	20230607	-27.95	2025	20240222	34.32	2800	-2.86	20240409	2025	34.32	20240222	3775	-27.95	20230607	2025	34.32	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
118	20240409	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	85	2	3.19	236150055	85313	106.66	2665	2800	2665	3460	1870	2665	2768.08	0.00	0	72	2771	2717	2671	2617	2571	2695	2595	70	795	500	1860	5	1	14000000	385	7.77	1.06	12	0.61	354.00	2591.00	3775	20230607	-27.15	2025	20240222	35.80	2800	-1.79	20240409	2025	35.80	20240222	3775	-27.15	20230607	2025	35.80	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
119	20240409	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	130	2	4.88	189740880	68597	85.76	2665	2800	2665	3460	1870	2665	2766.07	0.00	0	3876	2771	2717	2671	2617	2571	2695	2595	70	795	500	1860	5	1	14000000	391	7.90	1.08	12	0.49	354.00	2591.00	3775	20230607	-25.96	2025	20240222	38.02	2800	-0.18	20240409	2025	38.02	20240222	3775	-25.96	20230607	2025	38.02	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
120	20240409	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	115	2	4.32	126813525	45978	57.48	2665	2800	2665	3460	1870	2665	2758.20	0.00	0	2703	2771	2717	2671	2617	2571	2695	2595	70	795	500	1860	5	1	14000000	389	7.85	1.07	12	0.33	354.00	2591.00	3775	20230607	-26.36	2025	20240222	37.28	2800	-0.71	20240409	2025	37.28	20240222	3775	-26.36	20230607	2025	37.28	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
121	20240409	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	45	2	1.69	12035365	4448	5.56	2665	2720	2665	3460	1870	2665	2706.07	0.00	0	3432	2771	2717	2671	2617	2571	2695	2595	70	795	500	1860	5	1	14000000	379	7.66	1.05	12	0.03	354.00	2591.00	3775	20230607	-28.21	2025	20240222	33.83	2775	-2.34	20240404	2025	33.83	20240222	3775	-28.21	20230607	2025	33.83	20240222	0.13	N	099410	500	70 억		0	N	N	0	N	00	N
122	20240408	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-35	5	-1.30	212736340	79989	84.62	2700	2725	2625	3510	1890	2700	2659.55	0.00	0	-4715	2826	2762	2706	2642	2586	2760	2640	70	810	500	1890	5	1	14000000	373	7.53	1.03	12	0.57	354.00	2591.00	3775	20230607	-29.40	2025	20240222	31.60	2775	-3.96	20240404	2025	31.60	20240222	3775	-29.40	20230607	2025	31.60	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
123	20240408	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-65	5	-2.41	206726905	77725	82.22	2700	2725	2625	3510	1890	2700	2659.71	0.00	0	-4787	2826	2762	2706	2642	2586	2760	2640	70	810	500	1890	5	1	14000000	369	7.44	1.02	12	0.56	354.00	2591.00	3775	20230607	-30.20	2025	20240222	30.12	2775	-5.05	20240404	2025	30.12	20240222	3775	-30.20	20230607	2025	30.12	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
124	20240408	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-65	5	-2.41	183670085	69022	73.02	2700	2725	2625	3510	1890	2700	2661.02	0.00	0	-3018	2826	2762	2706	2642	2586	2760	2640	70	810	500	1890	5	1	14000000	369	7.44	1.02	12	0.49	354.00	2591.00	3775	20230607	-30.20	2025	20240222	30.12	2775	-5.05	20240404	2025	30.12	20240222	3775	-30.20	20230607	2025	30.12	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
125	20240408	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-25	5	-0.93	151753740	56947	60.24	2700	2725	2640	3510	1890	2700	2664.80	0.00	0	-4530	2826	2762	2706	2642	2586	2760	2640	70	810	500	1890	5	1	14000000	375	7.56	1.03	12	0.41	354.00	2591.00	3775	20230607	-29.14	2025	20240222	32.10	2775	-3.60	20240404	2025	32.10	20240222	3775	-29.14	20230607	2025	32.10	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
126	20240408	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-20	5	-0.74	141143045	52974	56.04	2700	2725	2640	3510	1890	2700	2664.36	0.00	0	-3618	2826	2762	2706	2642	2586	2760	2640	70	810	500	1890	5	1	14000000	375	7.57	1.03	12	0.38	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	2775	-3.42	20240404	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
127	20240408	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-15	5	-0.56	103184100	38670	40.91	2700	2725	2640	3510	1890	2700	2668.30	0.00	0	-4172	2826	2762	2706	2642	2586	2760	2640	70	810	500	1890	5	1	14000000	376	7.58	1.04	12	0.28	354.00	2591.00	3775	20230607	-28.87	2025	20240222	32.59	2775	-3.24	20240404	2025	32.59	20240222	3775	-28.87	20230607	2025	32.59	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
128	20240408	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-40	5	-1.48	70126695	26243	27.76	2700	2725	2645	3510	1890	2700	2672.17	0.00	0	-2019	2826	2762	2706	2642	2586	2760	2640	70	810	500	1890	5	1	14000000	372	7.51	1.03	12	0.19	354.00	2591.00	3775	20230607	-29.54	2025	20240222	31.36	2775	-4.14	20240404	2025	31.36	20240222	3775	-29.54	20230607	2025	31.36	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
129	20240408	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	20	2	0.74	12675315	4672	4.94	2700	2725	2700	3510	1890	2700	2713.13	0.00	0	-689	2826	2762	2706	2642	2586	2760	2640	70	810	500	1890	5	1	14000000	381	7.68	1.05	12	0.03	354.00	2591.00	3775	20230607	-27.95	2025	20240222	34.32	2775	-1.98	20240404	2025	34.32	20240222	3775	-27.95	20230607	2025	34.32	20240222	0.14	N	099410	500	70 억		0	N	N	0	N	00	N
130	20240405	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-50	5	-1.82	256201475	94529	53.63	2700	2770	2650	3575	1925	2750	2710.13	0.00	0	-9591	2840	2795	2730	2685	2620	2817	2707	70	825	500	1920	5	1	14000000	378	7.63	1.04	12	0.68	354.00	2591.00	3775	20230607	-28.48	2025	20240222	33.33	2775	-2.70	20240404	2025	33.33	20240222	3775	-28.48	20230607	2025	33.33	20240222	0.17	N	099410	500	70 억		0	N	N	0	N	00	N
131	20240405	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-45	5	-1.64	249399975	91996	52.20	2700	2770	2650	3575	1925	2750	2710.82	0.00	0	-9123	2840	2795	2730	2685	2620	2817	2707	70	825	500	1920	5	1	14000000	379	7.64	1.04	12	0.66	354.00	2591.00	3775	20230607	-28.34	2025	20240222	33.58	2775	-2.52	20240404	2025	33.58	20240222	3775	-28.34	20230607	2025	33.58	20240222	0.17	N	099410	500	70 억		0	N	N	0	N	00	N
132	20240405	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-25	5	-0.91	189611255	69673	39.53	2700	2770	2680	3575	1925	2750	2721.29	0.00	0	-10032	2840	2795	2730	2685	2620	2817	2707	70	825	500	1920	5	1	14000000	382	7.70	1.05	12	0.50	354.00	2591.00	3775	20230607	-27.81	2025	20240222	34.57	2775	-1.80	20240404	2025	34.57	20240222	3775	-27.81	20230607	2025	34.57	20240222	0.17	N	099410	500	70 억		0	N	N	0	N	00	N
133	20240405	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-40	5	-1.45	176330880	64789	36.76	2700	2770	2680	3575	1925	2750	2721.45	0.00	0	-7571	2840	2795	2730	2685	2620	2817	2707	70	825	500	1920	5	1	14000000	379	7.66	1.05	12	0.46	354.00	2591.00	3775	20230607	-28.21	2025	20240222	33.83	2775	-2.34	20240404	2025	33.83	20240222	3775	-28.21	20230607	2025	33.83	20240222	0.17	N	099410	500	70 억		0	N	N	0	N	00	N
134	20240405	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-20	5	-0.73	146534725	53798	30.52	2700	2770	2680	3575	1925	2750	2723.61	0.00	0	-7204	2840	2795	2730	2685	2620	2817	2707	70	825	500	1920	5	1	14000000	382	7.71	1.05	12	0.38	354.00	2591.00	3775	20230607	-27.68	2025	20240222	34.81	2775	-1.62	20240404	2025	34.81	20240222	3775	-27.68	20230607	2025	34.81	20240222	0.17	N	099410	500	70 억		0	N	N	0	N	00	N
135	20240405	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-45	5	-1.64	110970915	40582	23.02	2700	2770	2685	3575	1925	2750	2734.34	0.00	0	-6912	2840	2795	2730	2685	2620	2817	2707	70	825	500	1920	5	1	14000000	379	7.64	1.04	12	0.29	354.00	2591.00	3775	20230607	-28.34	2025	20240222	33.58	2775	-2.52	20240404	2025	33.58	20240222	3775	-28.34	20230607	2025	33.58	20240222	0.17	N	099410	500	70 억		0	N	N	0	N	00	N
136	20240405	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	20	2	0.73	71883040	26217	14.87	2700	2770	2685	3575	1925	2750	2741.73	0.00	0	898	2840	2795	2730	2685	2620	2817	2707	70	825	500	1920	5	1	14000000	388	7.82	1.07	12	0.19	354.00	2591.00	3775	20230607	-26.62	2025	20240222	36.79	2775	-0.18	20240404	2025	36.79	20240222	3775	-26.62	20230607	2025	36.79	20240222	0.17	N	099410	500	70 억		0	N	N	0	N	00	N
137	20240405	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-30	5	-1.09	14855110	5496	3.12	2700	2720	2685	3575	1925	2750	2699.33	0.00	0	291	2840	2795	2730	2685	2620	2817	2707	70	825	500	1920	5	1	14000000	381	7.68	1.05	12	0.04	354.00	2591.00	3775	20230607	-27.95	2025	20240222	34.32	2775	-1.98	20240404	2025	34.32	20240222	3775	-27.95	20230607	2025	34.32	20240222	0.17	N	099410	500	70 억		0	N	N	0	N	00	N
138	20240404	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	55	2	2.04	479795025	176194	182.51	2710	2775	2665	3500	1890	2695	2723.11	0.00	0	-18052	2818	2756	2658	2596	2498	2787	2627	70	805	500	1880	5	1	14000000	385	7.77	1.06	12	1.26	354.00	2591.00	3775	20230607	-27.15	2025	20240222	35.80	2775	-0.90	20240404	2025	35.80	20240222	3775	-27.15	20230607	2025	35.80	20240222	0.24	N	099410	500	70 억		0	N	N	0	N	00	N
139	20240404	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	55	2	2.04	446840285	164221	170.11	2710	2775	2665	3500	1890	2695	2720.97	0.00	0	-17742	2818	2756	2658	2596	2498	2787	2627	70	805	500	1880	5	1	14000000	385	7.77	1.06	12	1.17	354.00	2591.00	3775	20230607	-27.15	2025	20240222	35.80	2775	-0.90	20240404	2025	35.80	20240222	3775	-27.15	20230607	2025	35.80	20240222	0.24	N	099410	500	70 억		0	N	N	0	N	00	N
140	20240404	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	45	2	1.67	360710340	132949	137.72	2710	2750	2665	3500	1890	2695	2713.15	0.00	0	-14855	2818	2756	2658	2596	2498	2787	2627	70	805	500	1880	5	1	14000000	384	7.74	1.06	12	0.95	354.00	2591.00	3775	20230607	-27.42	2025	20240222	35.31	2750	-0.36	20240404	2025	35.31	20240222	3775	-27.42	20230607	2025	35.31	20240222	0.24	N	099410	500	70 억		0	N	N	0	N	00	N
141	20240404	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	15	2	0.56	286441815	105772	109.56	2710	2740	2665	3500	1890	2695	2708.11	0.00	0	-15566	2818	2756	2658	2596	2498	2787	2627	70	805	500	1880	5	1	14000000	379	7.66	1.05	12	0.76	354.00	2591.00	3775	20230607	-28.21	2025	20240222	33.83	2740	-1.09	20240404	2025	33.83	20240222	3775	-28.21	20230607	2025	33.83	20240222	0.24	N	099410	500	70 억		0	N	N	0	N	00	N
142	20240404	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	25	2	0.93	244058555	90138	93.37	2710	2740	2665	3500	1890	2695	2707.61	0.00	0	-13947	2818	2756	2658	2596	2498	2787	2627	70	805	500	1880	5	1	14000000	381	7.68	1.05	12	0.64	354.00	2591.00	3775	20230607	-27.95	2025	20240222	34.32	2740	-0.73	20240404	2025	34.32	20240222	3775	-27.95	20230607	2025	34.32	20240222	0.24	N	099410	500	70 억		0	N	N	0	N	00	N
143	20240404	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	5	2	0.19	217173455	80233	83.11	2710	2740	2665	3500	1890	2695	2706.78	0.00	0	-16171	2818	2756	2658	2596	2498	2787	2627	70	805	500	1880	5	1	14000000	378	7.63	1.04	12	0.57	354.00	2591.00	3775	20230607	-28.48	2025	20240222	33.33	2740	-1.46	20240404	2025	33.33	20240222	3775	-28.48	20230607	2025	33.33	20240222	0.24	N	099410	500	70 억		0	N	N	0	N	00	N
144	20240404	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-15	5	-0.56	166402785	61396	63.60	2710	2740	2675	3500	1890	2695	2710.32	0.00	0	-14732	2818	2756	2658	2596	2498	2787	2627	70	805	500	1880	5	1	14000000	375	7.57	1.03	12	0.44	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	2740	-2.19	20240404	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.24	N	099410	500	70 억		0	N	N	0	N	00	N
145	20240404	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	5	2	0.19	48987115	18122	18.77	2710	2725	2685	3500	1890	2695	2703.18	0.00	0	-8085	2818	2756	2658	2596	2498	2787	2627	70	805	500	1880	5	1	14000000	378	7.63	1.04	12	0.13	354.00	2591.00	3775	20230607	-28.48	2025	20240222	33.33	2725	-0.92	20240404	2025	33.33	20240222	3775	-28.48	20230607	2025	33.33	20240222	0.24	N	099410	500	70 억		0	N	N	0	N	00	N
146	20240403	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	30	2	1.13	254641950	96482	28.29	2660	2720	2560	3460	1870	2665	2639.27	0.00	0	-12177	2821	2742	2641	2562	2461	2782	2602	70	795	500	1860	5	1	14000000	377	7.61	1.04	12	0.69	354.00	2591.00	3775	20230607	-28.61	2025	20240222	33.09	2720	0.00	20240402	2025	33.09	20240222	3775	-28.61	20230607	2025	33.09	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
147	20240403	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	15	2	0.56	238835145	90617	26.57	2660	2720	2560	3460	1870	2665	2635.65	0.00	0	-11581	2821	2742	2641	2562	2461	2782	2602	70	795	500	1860	5	1	14000000	375	7.57	1.03	12	0.65	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	2720	0.00	20240402	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
148	20240403	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	0	3	0.00	171086400	65402	19.18	2660	2670	2560	3460	1870	2665	2615.92	0.00	0	-10680	2821	2742	2641	2562	2461	2782	2602	70	795	500	1860	5	1	14000000	373	7.53	1.03	12	0.47	354.00	2591.00	3775	20230607	-29.40	2025	20240222	31.60	2720	-2.02	20240402	2025	31.60	20240222	3775	-29.40	20230607	2025	31.60	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
149	20240403	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-40	5	-1.50	146319430	56071	16.44	2660	2660	2560	3460	1870	2665	2609.54	0.00	0	-9676	2821	2742	2641	2562	2461	2782	2602	70	795	500	1860	5	1	14000000	368	7.42	1.01	12	0.40	354.00	2591.00	3775	20230607	-30.46	2025	20240222	29.63	2720	-3.49	20240402	2025	29.63	20240222	3775	-30.46	20230607	2025	29.63	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
150	20240403	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-40	5	-1.50	132606090	50872	14.92	2660	2660	2560	3460	1870	2665	2606.66	0.00	0	-8569	2821	2742	2641	2562	2461	2782	2602	70	795	500	1860	5	1	14000000	368	7.42	1.01	12	0.36	354.00	2591.00	3775	20230607	-30.46	2025	20240222	29.63	2720	-3.49	20240402	2025	29.63	20240222	3775	-30.46	20230607	2025	29.63	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
151	20240403	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-40	5	-1.50	117242270	45035	13.21	2660	2660	2560	3460	1870	2665	2603.36	0.00	0	-6474	2821	2742	2641	2562	2461	2782	2602	70	795	500	1860	5	1	14000000	368	7.42	1.01	12	0.32	354.00	2591.00	3775	20230607	-30.46	2025	20240222	29.63	2720	-3.49	20240402	2025	29.63	20240222	3775	-30.46	20230607	2025	29.63	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
152	20240403	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-45	5	-1.69	78285135	30080	8.82	2660	2660	2560	3460	1870	2665	2602.56	0.00	0	-3896	2821	2742	2641	2562	2461	2782	2602	70	795	500	1860	5	1	14000000	367	7.40	1.01	12	0.21	354.00	2591.00	3775	20230607	-30.60	2025	20240222	29.38	2720	-3.68	20240402	2025	29.38	20240222	3775	-30.60	20230607	2025	29.38	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
153	20240403	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-60	5	-2.25	25745595	9740	2.86	2660	2660	2595	3460	1870	2665	2643.28	0.00	0	-3345	2821	2742	2641	2562	2461	2782	2602	70	795	500	1860	5	1	14000000	365	7.36	1.01	12	0.07	354.00	2591.00	3775	20230607	-30.99	2025	20240222	28.64	2720	-4.23	20240402	2025	28.64	20240222	3775	-30.99	20230607	2025	28.64	20240222	0.35	N	099410	500	70 억		0	N	N	0	N	00	N
154	20240402	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	150	2	5.96	897500740	340466	315.32	2595	2720	2540	3265	1765	2515	2636.06	0.00	0	17555	2728	2621	2523	2416	2318	2675	2470	70	750	500	1760	5	1	14000000	373	7.53	1.03	12	2.43	354.00	2591.00	3775	20230607	-29.40	2025	20240222	31.60	2720	-2.02	20240402	2025	31.60	20240222	3775	-29.40	20230607	2025	31.60	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
155	20240402	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	165	2	6.56	865153845	328389	304.14	2595	2720	2540	3265	1765	2515	2634.55	0.00	0	17707	2728	2621	2523	2416	2318	2675	2470	70	750	500	1760	5	1	14000000	375	7.57	1.03	12	2.35	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	2720	-1.47	20240402	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
156	20240402	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	170	2	6.76	796145720	302584	280.24	2595	2720	2540	3265	1765	2515	2631.16	0.00	0	26821	2728	2621	2523	2416	2318	2675	2470	70	750	500	1760	5	1	14000000	376	7.58	1.04	12	2.16	354.00	2591.00	3775	20230607	-28.87	2025	20240222	32.59	2720	-1.29	20240402	2025	32.59	20240222	3775	-28.87	20230607	2025	32.59	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
157	20240402	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	150	2	5.96	716735370	272926	252.77	2595	2720	2540	3265	1765	2515	2626.13	0.00	0	35575	2728	2621	2523	2416	2318	2675	2470	70	750	500	1760	5	1	14000000	373	7.53	1.03	12	1.95	354.00	2591.00	3775	20230607	-29.40	2025	20240222	31.60	2720	-2.02	20240402	2025	31.60	20240222	3775	-29.40	20230607	2025	31.60	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
158	20240402	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	100	2	3.98	694569790	264566	245.03	2595	2720	2540	3265	1765	2515	2625.33	0.00	0	35061	2728	2621	2523	2416	2318	2675	2470	70	750	500	1760	5	1	14000000	366	7.39	1.01	12	1.89	354.00	2591.00	3775	20230607	-30.73	2025	20240222	29.14	2720	-3.86	20240402	2025	29.14	20240222	3775	-30.73	20230607	2025	29.14	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
159	20240402	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	95	2	3.78	633568920	241115	223.31	2595	2720	2540	3265	1765	2515	2627.67	0.00	0	31921	2728	2621	2523	2416	2318	2675	2470	70	750	500	1760	5	1	14000000	365	7.37	1.01	12	1.72	354.00	2591.00	3775	20230607	-30.86	2025	20240222	28.89	2720	-4.04	20240402	2025	28.89	20240222	3775	-30.86	20230607	2025	28.89	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
160	20240402	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	95	2	3.78	273416680	106115	98.28	2595	2610	2540	3265	1765	2515	2576.62	0.00	0	28988	2728	2621	2523	2416	2318	2675	2470	70	750	500	1760	5	1	14000000	365	7.37	1.01	12	0.76	354.00	2591.00	3775	20230607	-30.86	2025	20240222	28.89	2630	-0.76	20240401	2025	28.89	20240222	3775	-30.86	20230607	2025	28.89	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
161	20240402	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	65	2	2.58	37983940	14834	13.74	2595	2595	2540	3265	1765	2515	2560.67	0.00	0	-1425	2728	2621	2523	2416	2318	2675	2470	70	750	500	1760	5	1	14000000	361	7.29	1.00	12	0.11	354.00	2591.00	3775	20230607	-31.66	2025	20240222	27.41	2630	-1.90	20240401	2025	27.41	20240222	3775	-31.66	20230607	2025	27.41	20240222	0.38	N	099410	500	70 억		0	N	N	0	N	00	N
162	20240401	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	95	2	3.93	271182885	107629	380.58	2425	2630	2425	3145	1695	2420	2519.94	0.00	0	11102	2503	2461	2423	2381	2343	2442	2362	70	725	500	1690	5	1	14000000	352	7.10	0.97	12	0.77	354.00	2591.00	3775	20230607	-33.38	2025	20240222	24.20	2630	-4.37	20240401	2025	24.20	20240222	3775	-33.38	20230607	2025	24.20	20240222	0.41	N	099410	500	70 억		0	N	N	0	N	00	N
163	20240401	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	120	2	4.96	230005750	91198	322.48	2425	2630	2425	3145	1695	2420	2522.45	0.00	0	6618	2503	2461	2423	2381	2343	2442	2362	70	725	500	1690	5	1	14000000	356	7.18	0.98	12	0.65	354.00	2591.00	3775	20230607	-32.72	2025	20240222	25.43	2630	-3.42	20240401	2025	25.43	20240222	3775	-32.72	20230607	2025	25.43	20240222	0.41	N	099410	500	70 억		0	N	N	0	N	00	N
164	20240401	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	115	2	4.75	218698610	86723	306.66	2425	2630	2425	3145	1695	2420	2522.23	0.00	0	5876	2503	2461	2423	2381	2343	2442	2362	70	725	500	1690	5	1	14000000	355	7.16	0.98	12	0.62	354.00	2591.00	3775	20230607	-32.85	2025	20240222	25.19	2630	-3.61	20240401	2025	25.19	20240222	3775	-32.85	20230607	2025	25.19	20240222	0.41	N	099410	500	70 억		0	N	N	0	N	00	N
165	20240401	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	110	2	4.55	198219810	78619	278.00	2425	2630	2425	3145	1695	2420	2521.73	0.00	0	4458	2503	2461	2423	2381	2343	2442	2362	70	725	500	1690	5	1	14000000	354	7.15	0.98	12	0.56	354.00	2591.00	3775	20230607	-32.98	2025	20240222	24.94	2630	-3.80	20240401	2025	24.94	20240222	3775	-32.98	20230607	2025	24.94	20240222	0.41	N	099410	500	70 억		0	N	N	0	N	00	N
166	20240401	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	100	2	4.13	163488215	64856	229.34	2425	2630	2425	3145	1695	2420	2521.35	0.00	0	2062	2503	2461	2423	2381	2343	2442	2362	70	725	500	1690	5	1	14000000	353	7.12	0.97	12	0.46	354.00	2591.00	3775	20230607	-33.25	2025	20240222	24.44	2630	-4.18	20240401	2025	24.44	20240222	3775	-33.25	20230607	2025	24.44	20240222	0.41	N	099410	500	70 억		0	N	N	0	N	00	N
167	20240401	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	100	2	4.13	136840395	54352	192.19	2425	2630	2425	3145	1695	2420	2518.32	0.00	0	-2131	2503	2461	2423	2381	2343	2442	2362	70	725	500	1690	5	1	14000000	353	7.12	0.97	12	0.39	354.00	2591.00	3775	20230607	-33.25	2025	20240222	24.44	2630	-4.18	20240401	2025	24.44	20240222	3775	-33.25	20230607	2025	24.44	20240222	0.41	N	099410	500	70 억		0	N	N	0	N	00	N
168	20240401	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	105	2	4.34	117526055	46732	165.25	2425	2630	2425	3145	1695	2420	2515.63	0.00	0	-2062	2503	2461	2423	2381	2343	2442	2362	70	725	500	1690	5	1	14000000	354	7.13	0.97	12	0.33	354.00	2591.00	3775	20230607	-33.11	2025	20240222	24.69	2630	-3.99	20240401	2025	24.69	20240222	3775	-33.11	20230607	2025	24.69	20240222	0.41	N	099410	500	70 억		0	N	N	0	N	00	N
169	20240401	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	110	2	4.55	32198715	12796	45.25	2425	2630	2425	3145	1695	2420	2519.08	0.00	0	-3275	2503	2461	2423	2381	2343	2442	2362	70	725	500	1690	5	1	14000000	354	7.15	0.98	12	0.09	354.00	2591.00	3775	20230607	-32.98	2025	20240222	24.94	2630	-3.80	20240401	2025	24.94	20240222	3775	-32.98	20230607	2025	24.94	20240222	0.41	N	099410	500	70 억		0	N	N	0	N	00	N