KissMeData/212560/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	161006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10320	-50	5	-0.48	635233480	60449	106.63	10370	10780	10230	13480	7260	10370	10509.05	1.39	0	-2876	10796	10582	10266	10052	9736	10690	10160	39	3110	500	6420	10	1	7874963	813	6.82	0.75	12	0.77	1514.00	13688.00	13800	20231221	-25.22	6170	20230428	67.26	12240	-15.69	20240319	8520	21.13	20240115	13800	-25.22	20231221	6220	65.92	20230502	4.87	N	212560	500	39 억		109786	N	N	0	N	00	N
3	20240430	151017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10310	-60	5	-0.58	583004170	55380	97.69	10370	10780	10310	13480	7260	10370	10527.34	1.39	0	-4738	10796	10582	10266	10052	9736	10690	10160	39	3110	500	6420	10	1	7874963	812	6.81	0.75	12	0.70	1514.00	13688.00	13800	20231221	-25.29	6170	20230428	67.10	12240	-15.77	20240319	8520	21.01	20240115	13800	-25.29	20231221	6220	65.76	20230502	4.87	N	212560	500	39 억		109786	N	N	0	N	00	N
4	20240430	141017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10460	90	2	0.87	519958250	49296	86.96	10370	10780	10370	13480	7260	10370	10547.68	1.39	0	-4829	10796	10582	10266	10052	9736	10690	10160	39	3110	500	6420	10	1	7874963	824	6.91	0.76	12	0.63	1514.00	13688.00	13800	20231221	-24.20	6170	20230428	69.53	12240	-14.54	20240319	8520	22.77	20240115	13800	-24.20	20231221	6220	68.17	20230502	4.87	N	212560	500	39 억		109786	N	N	0	N	00	N
5	20240430	131015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	140	2	1.35	461348390	43672	77.04	10370	10780	10370	13480	7260	10370	10563.94	1.39	0	-5027	10796	10582	10266	10052	9736	10690	10160	39	3110	500	6420	10	1	7874963	828	6.94	0.77	12	0.55	1514.00	13688.00	13800	20231221	-23.84	6170	20230428	70.34	12240	-14.13	20240319	8520	23.36	20240115	13800	-23.84	20231221	6220	68.97	20230502	4.87	N	212560	500	39 억		109786	N	N	0	N	00	N
6	20240430	121015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10420	50	2	0.48	417963810	39517	69.71	10370	10780	10370	13480	7260	10370	10576.81	1.39	0	-5482	10796	10582	10266	10052	9736	10690	10160	39	3110	500	6420	10	1	7874963	821	6.88	0.76	12	0.50	1514.00	13688.00	13800	20231221	-24.49	6170	20230428	68.88	12240	-14.87	20240319	8520	22.30	20240115	13800	-24.49	20231221	6220	67.52	20230502	4.87	N	212560	500	39 억		109786	N	N	0	N	00	N
7	20240430	111011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10480	110	2	1.06	406502440	38419	67.77	10370	10780	10370	13480	7260	10370	10580.77	1.39	0	-5396	10796	10582	10266	10052	9736	10690	10160	39	3110	500	6420	10	1	7874963	825	6.92	0.77	12	0.49	1514.00	13688.00	13800	20231221	-24.06	6170	20230428	69.85	12240	-14.38	20240319	8520	23.00	20240115	13800	-24.06	20231221	6220	68.49	20230502	4.87	N	212560	500	39 억		109786	N	N	0	N	00	N
8	20240430	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	80	2	0.77	350876170	33100	58.39	10370	10780	10370	13480	7260	10370	10600.49	1.39	0	-4327	10796	10582	10266	10052	9736	10690	10160	39	3110	500	6420	10	1	7874963	823	6.90	0.76	12	0.42	1514.00	13688.00	13800	20231221	-24.28	6170	20230428	69.37	12240	-14.62	20240319	8520	22.65	20240115	13800	-24.28	20231221	6220	68.01	20230502	4.87	N	212560	500	39 억		109786	N	N	0	N	00	N
9	20240430	091022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	390	2	3.76	162461090	15255	26.91	10370	10780	10370	13480	7260	10370	10649.69	1.39	0	1265	10796	10582	10266	10052	9736	10690	10160	39	3110	500	6420	10	1	7874963	847	7.11	0.79	12	0.19	1514.00	13688.00	13800	20231221	-22.03	6170	20230428	74.39	12240	-12.09	20240319	8520	26.29	20240115	13800	-22.03	20231221	6220	72.99	20230502	4.87	N	212560	500	39 억		109786	N	N	0	N	00	N
10	20240429	161001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	440	2	4.43	580263450	56434	61.69	10000	10480	9950	12900	6960	9930	10282.16	1.20	0	14055	10403	10166	9963	9726	9523	10285	9845	39	2970	500	6150	10	1	7874963	817	6.85	0.76	12	0.72	1514.00	13688.00	13800	20231221	-24.86	6170	20230428	68.07	12240	-15.28	20240319	8520	21.71	20240115	13800	-24.86	20231221	6220	66.72	20230502	4.86	N	212560	500	39 억		94245	N	N	0	N	00	N
11	20240429	151011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10310	380	2	3.83	567113230	55164	60.30	10000	10480	9950	12900	6960	9930	10280.50	1.20	0	13795	10403	10166	9963	9726	9523	10285	9845	39	2970	500	6150	10	1	7874963	812	6.81	0.75	12	0.70	1514.00	13688.00	13800	20231221	-25.29	6170	20230428	67.10	12240	-15.77	20240319	8520	21.01	20240115	13800	-25.29	20231221	6220	65.76	20230502	4.86	N	212560	500	39 억		94245	N	N	0	N	00	N
12	20240429	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	440	2	4.43	515585130	50177	54.85	10000	10480	9950	12900	6960	9930	10275.33	1.20	0	13063	10403	10166	9963	9726	9523	10285	9845	39	2970	500	6150	10	1	7874963	817	6.85	0.76	12	0.64	1514.00	13688.00	13800	20231221	-24.86	6170	20230428	68.07	12240	-15.28	20240319	8520	21.71	20240115	13800	-24.86	20231221	6220	66.72	20230502	4.86	N	212560	500	39 억		94245	N	N	0	N	00	N
13	20240429	131011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10320	390	2	3.93	454207050	44250	48.37	10000	10480	9950	12900	6960	9930	10264.57	1.20	0	12877	10403	10166	9963	9726	9523	10285	9845	39	2970	500	6150	10	1	7874963	813	6.82	0.75	12	0.56	1514.00	13688.00	13800	20231221	-25.22	6170	20230428	67.26	12240	-15.69	20240319	8520	21.13	20240115	13800	-25.22	20231221	6220	65.92	20230502	4.86	N	212560	500	39 억		94245	N	N	0	N	00	N
14	20240429	121010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10370	440	2	4.43	417366150	40685	44.47	10000	10480	9950	12900	6960	9930	10258.48	1.20	0	12405	10403	10166	9963	9726	9523	10285	9845	39	2970	500	6150	10	1	7874963	817	6.85	0.76	12	0.52	1514.00	13688.00	13800	20231221	-24.86	6170	20230428	68.07	12240	-15.28	20240319	8520	21.71	20240115	13800	-24.86	20231221	6220	66.72	20230502	4.86	N	212560	500	39 억		94245	N	N	0	N	00	N
15	20240429	110945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	470	2	4.73	380951540	37167	40.63	10000	10480	9950	12900	6960	9930	10249.73	1.20	0	12049	10403	10166	9963	9726	9523	10285	9845	39	2970	500	6150	10	1	7874963	819	6.87	0.76	12	0.47	1514.00	13688.00	13800	20231221	-24.64	6170	20230428	68.56	12240	-15.03	20240319	8520	22.07	20240115	13800	-24.64	20231221	6220	67.20	20230502	4.86	N	212560	500	39 억		94245	N	N	0	N	00	N
16	20240429	101010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10250	320	2	3.22	231095210	22734	24.85	10000	10430	9950	12900	6960	9930	10165.18	1.20	0	9374	10403	10166	9963	9726	9523	10285	9845	39	2970	500	6150	10	1	7874963	807	6.77	0.75	12	0.29	1514.00	13688.00	13800	20231221	-25.72	6170	20230428	66.13	12240	-16.26	20240319	8520	20.31	20240115	13800	-25.72	20231221	6220	64.79	20230502	4.86	N	212560	500	39 억		94245	N	N	0	N	00	N
17	20240429	091010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10100	170	2	1.71	36859850	3681	4.02	10000	10100	9950	12900	6960	9930	10013.54	1.20	0	567	10403	10166	9963	9726	9523	10285	9845	39	2970	500	6150	10	1	7874963	795	6.67	0.74	12	0.05	1514.00	13688.00	13800	20231221	-26.81	6170	20230428	63.70	12240	-17.48	20240319	8520	18.54	20240115	13800	-26.81	20231221	6220	62.38	20230502	4.86	N	212560	500	39 억		94245	N	N	0	N	00	N
18	20240426	161006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	90	2	0.91	912960740	91473	189.86	9840	10200	9760	12790	6890	9840	9981.02	1.24	0	-6166	10293	10066	9913	9686	9533	9990	9610	39	2950	500	6100	10	1	7874963	782	6.56	0.73	12	1.16	1514.00	13688.00	13800	20231221	-28.04	6170	20230428	60.94	12240	-18.87	20240319	8520	16.55	20240115	13800	-28.04	20231221	6170	60.94	20230428	4.88	N	212560	500	39 억		97465	N	N	0	N	00	N
19	20240426	151007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	60	2	0.61	883162410	88471	183.63	9840	10200	9760	12790	6890	9840	9982.51	1.24	0	-6083	10293	10066	9913	9686	9533	9990	9610	39	2950	500	6100	10	1	7874963	780	6.54	0.72	12	1.12	1514.00	13688.00	13800	20231221	-28.26	6170	20230428	60.45	12240	-19.12	20240319	8520	16.20	20240115	13800	-28.26	20231221	6170	60.45	20230428	4.88	N	212560	500	39 억		97465	N	N	0	N	00	N
20	20240426	141005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	60	2	0.61	828799910	82985	172.25	9840	10200	9760	12790	6890	9840	9987.35	1.24	0	-6077	10293	10066	9913	9686	9533	9990	9610	39	2950	500	6100	10	1	7874963	780	6.54	0.72	12	1.05	1514.00	13688.00	13800	20231221	-28.26	6170	20230428	60.45	12240	-19.12	20240319	8520	16.20	20240115	13800	-28.26	20231221	6170	60.45	20230428	4.88	N	212560	500	39 억		97465	N	N	0	N	00	N
21	20240426	131007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	60	2	0.61	811454870	81229	168.60	9840	10200	9760	12790	6890	9840	9989.72	1.24	0	-5572	10293	10066	9913	9686	9533	9990	9610	39	2950	500	6100	10	1	7874963	780	6.54	0.72	12	1.03	1514.00	13688.00	13800	20231221	-28.26	6170	20230428	60.45	12240	-19.12	20240319	8520	16.20	20240115	13800	-28.26	20231221	6170	60.45	20230428	4.88	N	212560	500	39 억		97465	N	N	0	N	00	N
22	20240426	121003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	110	2	1.12	809126760	80994	168.11	9840	10200	9760	12790	6890	9840	9989.96	1.24	0	-5537	10293	10066	9913	9686	9533	9990	9610	39	2950	500	6100	10	1	7874963	784	6.57	0.73	12	1.03	1514.00	13688.00	13800	20231221	-27.90	6170	20230428	61.26	12240	-18.71	20240319	8520	16.78	20240115	13800	-27.90	20231221	6170	61.26	20230428	4.88	N	212560	500	39 억		97465	N	N	0	N	00	N
23	20240426	111003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	0	3	0.00	585167210	58524	121.47	9840	10200	9760	12790	6890	9840	9998.76	1.24	0	-4384	10293	10066	9913	9686	9533	9990	9610	39	2950	500	6100	10	1	7874963	775	6.50	0.72	12	0.74	1514.00	13688.00	13800	20231221	-28.70	6170	20230428	59.48	12240	-19.61	20240319	8520	15.49	20240115	13800	-28.70	20231221	6170	59.48	20230428	4.88	N	212560	500	39 억		97465	N	N	0	N	00	N
24	20240426	101003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	140	2	1.42	265202130	26660	55.34	9840	10040	9820	12790	6890	9840	9947.57	1.24	0	-471	10293	10066	9913	9686	9533	9990	9610	39	2950	500	6100	10	1	7874963	786	6.59	0.73	12	0.34	1514.00	13688.00	13800	20231221	-27.68	6170	20230428	61.75	12240	-18.46	20240319	8520	17.14	20240115	13800	-27.68	20231221	6170	61.75	20230428	4.88	N	212560	500	39 억		97465	N	N	0	N	00	N
25	20240426	091008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	60	2	0.61	69238570	6966	14.46	9840	10040	9840	12790	6890	9840	9939.50	1.24	0	290	10293	10066	9913	9686	9533	9990	9610	39	2950	500	6100	10	1	7874963	780	6.54	0.72	12	0.09	1514.00	13688.00	13800	20231221	-28.26	6170	20230428	60.45	12240	-19.12	20240319	8520	16.20	20240115	13800	-28.26	20231221	6170	60.45	20230428	4.88	N	212560	500	39 억		97465	N	N	0	N	00	N
26	20240425	160959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	-280	5	-2.77	474753390	48013	91.01	10120	10140	9760	13150	7090	10120	9888.04	1.33	0	-8470	10500	10310	10060	9870	9620	10405	9965	39	3030	500	6270	10	1	7874963	775	6.50	0.72	12	0.61	1514.00	13688.00	13800	20231221	-28.70	6170	20230428	59.48	12240	-19.61	20240319	8520	15.49	20240115	13800	-28.70	20231221	6170	59.48	20230428	4.83	N	212560	500	39 억		105090	N	N	0	N	00	N
27	20240425	151004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9800	-320	5	-3.16	453177540	45814	86.84	10120	10140	9760	13150	7090	10120	9891.68	1.33	0	-7670	10500	10310	10060	9870	9620	10405	9965	39	3030	500	6270	10	1	7874963	772	6.47	0.72	12	0.58	1514.00	13688.00	13800	20231221	-28.99	6170	20230428	58.83	12240	-19.93	20240319	8520	15.02	20240115	13800	-28.99	20231221	6170	58.83	20230428	4.83	N	212560	500	39 억		105090	N	N	0	N	00	N
28	20240425	141001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9840	-280	5	-2.77	421629460	42593	80.74	10120	10140	9760	13150	7090	10120	9899.03	1.33	0	-5729	10500	10310	10060	9870	9620	10405	9965	39	3030	500	6270	10	1	7874963	775	6.50	0.72	12	0.54	1514.00	13688.00	13800	20231221	-28.70	6170	20230428	59.48	12240	-19.61	20240319	8520	15.49	20240115	13800	-28.70	20231221	6170	59.48	20230428	4.83	N	212560	500	39 억		105090	N	N	0	N	00	N
29	20240425	131002	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9870	-250	5	-2.47	281621950	28329	53.70	10120	10140	9830	13150	7090	10120	9941.12	1.33	0	-4534	10500	10310	10060	9870	9620	10405	9965	39	3030	500	6270	10	1	7874963	777	6.52	0.72	12	0.36	1514.00	13688.00	13800	20231221	-28.48	6170	20230428	59.97	12240	-19.36	20240319	8520	15.85	20240115	13800	-28.48	20231221	6170	59.97	20230428	4.83	N	212560	500	39 억		105090	N	N	0	N	00	N
30	20240425	120959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9850	-270	5	-2.67	262003530	26337	49.92	10120	10140	9840	13150	7090	10120	9948.12	1.33	0	-4557	10500	10310	10060	9870	9620	10405	9965	39	3030	500	6270	10	1	7874963	776	6.51	0.72	12	0.33	1514.00	13688.00	13800	20231221	-28.62	6170	20230428	59.64	12240	-19.53	20240319	8520	15.61	20240115	13800	-28.62	20231221	6170	59.64	20230428	4.83	N	212560	500	39 억		105090	N	N	0	N	00	N
31	20240425	111000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9940	-180	5	-1.78	221317920	22227	42.13	10120	10140	9860	13150	7090	10120	9957.17	1.33	0	-4179	10500	10310	10060	9870	9620	10405	9965	39	3030	500	6270	10	1	7874963	783	6.57	0.73	12	0.28	1514.00	13688.00	13800	20231221	-27.97	6170	20230428	61.10	12240	-18.79	20240319	8520	16.67	20240115	13800	-27.97	20231221	6170	61.10	20230428	4.83	N	212560	500	39 억		105090	N	N	0	N	00	N
32	20240425	101000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	-190	5	-1.88	126031140	12613	23.91	10120	10140	9910	13150	7090	10120	9992.16	1.33	0	-1805	10500	10310	10060	9870	9620	10405	9965	39	3030	500	6270	10	1	7874963	782	6.56	0.73	12	0.16	1514.00	13688.00	13800	20231221	-28.04	6170	20230428	60.94	12240	-18.87	20240319	8520	16.55	20240115	13800	-28.04	20231221	6170	60.94	20230428	4.83	N	212560	500	39 억		105090	N	N	0	N	00	N
33	20240425	091003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-90	5	-0.89	16190970	1610	3.05	10120	10140	9970	13150	7090	10120	10056.50	1.33	0	-899	10500	10310	10060	9870	9620	10405	9965	39	3030	500	6270	10	1	7874963	790	6.62	0.73	12	0.02	1514.00	13688.00	13800	20231221	-27.32	6170	20230428	62.56	12240	-18.06	20240319	8520	17.72	20240115	13800	-27.32	20231221	6170	62.56	20230428	4.83	N	212560	500	39 억		105090	N	N	0	N	00	N
34	20240424	160942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	350	2	3.58	533085790	52756	145.99	9810	10250	9810	12700	6840	9770	10104.74	1.10	0	18105	10423	10096	9803	9476	9183	9950	9330	39	2930	500	6050	10	1	7874963	797	6.68	0.74	12	0.67	1514.00	13688.00	13800	20231221	-26.67	6170	20230428	64.02	12240	-17.32	20240319	8520	18.78	20240115	13800	-26.67	20231221	6170	64.02	20230428	4.91	N	212560	500	39 억		86884	N	N	0	N	00	N
35	20240424	150959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	370	2	3.79	513645110	50835	140.67	9810	10250	9810	12700	6840	9770	10104.16	1.10	0	18116	10423	10096	9803	9476	9183	9950	9330	39	2930	500	6050	10	1	7874963	799	6.70	0.74	12	0.65	1514.00	13688.00	13800	20231221	-26.52	6170	20230428	64.34	12240	-17.16	20240319	8520	19.01	20240115	13800	-26.52	20231221	6170	64.34	20230428	4.91	N	212560	500	39 억		86884	N	N	0	N	00	N
36	20240424	140958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10160	390	2	3.99	467624400	46296	128.11	9810	10250	9810	12700	6840	9770	10100.75	1.10	0	17092	10423	10096	9803	9476	9183	9950	9330	39	2930	500	6050	10	1	7874963	800	6.71	0.74	12	0.59	1514.00	13688.00	13800	20231221	-26.38	6170	20230428	64.67	12240	-16.99	20240319	8520	19.25	20240115	13800	-26.38	20231221	6170	64.67	20230428	4.91	N	212560	500	39 억		86884	N	N	0	N	00	N
37	20240424	131001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	320	2	3.28	449005190	44463	123.04	9810	10250	9810	12700	6840	9770	10098.40	1.10	0	16209	10423	10096	9803	9476	9183	9950	9330	39	2930	500	6050	10	1	7874963	795	6.66	0.74	12	0.56	1514.00	13688.00	13800	20231221	-26.88	6170	20230428	63.53	12240	-17.57	20240319	8520	18.43	20240115	13800	-26.88	20231221	6170	63.53	20230428	4.91	N	212560	500	39 억		86884	N	N	0	N	00	N
38	20240424	120957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	280	2	2.87	361151750	35792	99.05	9810	10250	9810	12700	6840	9770	10090.29	1.10	0	13651	10423	10096	9803	9476	9183	9950	9330	39	2930	500	6050	10	1	7874963	791	6.64	0.73	12	0.45	1514.00	13688.00	13800	20231221	-27.17	6170	20230428	62.88	12240	-17.89	20240319	8520	17.96	20240115	13800	-27.17	20231221	6170	62.88	20230428	4.91	N	212560	500	39 억		86884	N	N	0	N	00	N
39	20240424	110955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	330	2	3.38	340591930	33753	93.40	9810	10250	9810	12700	6840	9770	10090.72	1.10	0	13196	10423	10096	9803	9476	9183	9950	9330	39	2930	500	6050	10	1	7874963	795	6.67	0.74	12	0.43	1514.00	13688.00	13800	20231221	-26.81	6170	20230428	63.70	12240	-17.48	20240319	8520	18.54	20240115	13800	-26.81	20231221	6170	63.70	20230428	4.91	N	212560	500	39 억		86884	N	N	0	N	00	N
40	20240424	100953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	330	2	3.38	281208760	27837	77.03	9810	10250	9810	12700	6840	9770	10101.98	1.10	0	12725	10423	10096	9803	9476	9183	9950	9330	39	2930	500	6050	10	1	7874963	795	6.67	0.74	12	0.35	1514.00	13688.00	13800	20231221	-26.81	6170	20230428	63.70	12240	-17.48	20240319	8520	18.54	20240115	13800	-26.81	20231221	6170	63.70	20230428	4.91	N	212560	500	39 억		86884	N	N	0	N	00	N
41	20240424	090957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10190	420	2	4.30	143668710	14301	39.57	9810	10190	9810	12700	6840	9770	10046.06	1.10	0	8946	10423	10096	9803	9476	9183	9950	9330	39	2930	500	6050	10	1	7874963	802	6.73	0.74	12	0.18	1514.00	13688.00	13800	20231221	-26.16	6170	20230428	65.15	12240	-16.75	20240319	8520	19.60	20240115	13800	-26.16	20231221	6170	65.15	20230428	4.91	N	212560	500	39 억		86884	N	N	0	N	00	N
42	20240423	160932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9770	-170	5	-1.71	353771340	36118	93.40	9940	10130	9510	12920	6960	9940	9794.88	1.21	0	-8751	10293	10116	9963	9786	9633	10205	9875	39	2980	500	6160	10	1	7874963	769	6.45	0.71	12	0.46	1514.00	13688.00	13800	20231221	-29.20	6170	20230428	58.35	12240	-20.18	20240319	8520	14.67	20240115	13800	-29.20	20231221	6170	58.35	20230428	4.87	N	212560	500	39 억		95552	N	N	0	N	00	N
43	20240423	150952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9760	-180	5	-1.81	316403610	32293	83.51	9940	10130	9510	12920	6960	9940	9797.90	1.21	0	-6725	10293	10116	9963	9786	9633	10205	9875	39	2980	500	6160	10	1	7874963	769	6.45	0.71	12	0.41	1514.00	13688.00	13800	20231221	-29.28	6170	20230428	58.18	12240	-20.26	20240319	8520	14.55	20240115	13800	-29.28	20231221	6170	58.18	20230428	4.87	N	212560	500	39 억		95552	N	N	0	N	00	N
44	20240423	140952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9740	-200	5	-2.01	256874680	26152	67.63	9940	10130	9510	12920	6960	9940	9822.37	1.21	0	-6897	10293	10116	9963	9786	9633	10205	9875	39	2980	500	6160	10	1	7874963	767	6.43	0.71	12	0.33	1514.00	13688.00	13800	20231221	-29.42	6170	20230428	57.86	12240	-20.42	20240319	8520	14.32	20240115	13800	-29.42	20231221	6170	57.86	20230428	4.87	N	212560	500	39 억		95552	N	N	0	N	00	N
45	20240423	130950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9810	-130	5	-1.31	155519780	15719	40.65	9940	10130	9770	12920	6960	9940	9893.75	1.21	0	-4343	10293	10116	9963	9786	9633	10205	9875	39	2980	500	6160	10	1	7874963	773	6.48	0.72	12	0.20	1514.00	13688.00	13800	20231221	-28.91	6170	20230428	59.00	12240	-19.85	20240319	8520	15.14	20240115	13800	-28.91	20231221	6170	59.00	20230428	4.87	N	212560	500	39 억		95552	N	N	0	N	00	N
46	20240423	120950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9770	-170	5	-1.71	144293350	14575	37.69	9940	10130	9770	12920	6960	9940	9900.06	1.21	0	-3706	10293	10116	9963	9786	9633	10205	9875	39	2980	500	6160	10	1	7874963	769	6.45	0.71	12	0.19	1514.00	13688.00	13800	20231221	-29.20	6170	20230428	58.35	12240	-20.18	20240319	8520	14.67	20240115	13800	-29.20	20231221	6170	58.35	20230428	4.87	N	212560	500	39 억		95552	N	N	0	N	00	N
47	20240423	110951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9870	-70	5	-0.70	93106280	9370	24.23	9940	10130	9860	12920	6960	9940	9936.64	1.21	0	-3210	10293	10116	9963	9786	9633	10205	9875	39	2980	500	6160	10	1	7874963	777	6.52	0.72	12	0.12	1514.00	13688.00	13800	20231221	-28.48	6170	20230428	59.97	12240	-19.36	20240319	8520	15.85	20240115	13800	-28.48	20231221	6170	59.97	20230428	4.87	N	212560	500	39 억		95552	N	N	0	N	00	N
48	20240423	100949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9990	50	2	0.50	26077640	2605	6.74	9940	10130	9940	12920	6960	9940	10010.61	1.21	0	-1495	10293	10116	9963	9786	9633	10205	9875	39	2980	500	6160	10	1	7874963	787	6.60	0.73	12	0.03	1514.00	13688.00	13800	20231221	-27.61	6170	20230428	61.91	12240	-18.38	20240319	8520	17.25	20240115	13800	-27.61	20231221	6170	61.91	20230428	4.87	N	212560	500	39 억		95552	N	N	0	N	00	N
49	20240423	090950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	180	2	1.81	7189560	720	1.86	9940	10130	9940	12920	6960	9940	9985.50	1.21	0	-214	10293	10116	9963	9786	9633	10205	9875	39	2980	500	6160	10	1	7874963	797	6.68	0.74	12	0.01	1514.00	13688.00	13800	20231221	-26.67	6170	20230428	64.02	12240	-17.32	20240319	8520	18.78	20240115	13800	-26.67	20231221	6170	64.02	20230428	4.87	N	212560	500	39 억		95552	N	N	0	N	00	N
50	20240422	160947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9940	130	2	1.33	386851900	38623	71.97	9810	10140	9810	12750	6870	9810	10016.17	1.10	0	8177	10556	10182	9826	9452	9096	10005	9275	39	2940	500	6080	10	1	7874963	783	6.57	0.73	12	0.49	1514.00	13688.00	13800	20231221	-27.97	6170	20230428	61.10	12240	-18.79	20240319	8520	16.67	20240115	13800	-27.97	20231221	6170	61.10	20230428	4.95	N	212560	500	39 억		86348	N	N	0	N	00	N
51	20240422	150945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9910	100	2	1.02	378972730	37830	70.49	9810	10140	9810	12750	6870	9810	10017.78	1.10	0	8263	10556	10182	9826	9452	9096	10005	9275	39	2940	500	6080	10	1	7874963	780	6.55	0.72	12	0.48	1514.00	13688.00	13800	20231221	-28.19	6170	20230428	60.62	12240	-19.04	20240319	8520	16.31	20240115	13800	-28.19	20231221	6170	60.62	20230428	4.95	N	212560	500	39 억		86348	N	N	0	N	00	N
52	20240422	140947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	90	2	0.92	345261820	34428	64.15	9810	10140	9810	12750	6870	9810	10028.52	1.10	0	5912	10556	10182	9826	9452	9096	10005	9275	39	2940	500	6080	10	1	7874963	780	6.54	0.72	12	0.44	1514.00	13688.00	13800	20231221	-28.26	6170	20230428	60.45	12240	-19.12	20240319	8520	16.20	20240115	13800	-28.26	20231221	6170	60.45	20230428	4.95	N	212560	500	39 억		86348	N	N	0	N	00	N
53	20240422	130943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	190	2	1.94	316679260	31558	58.81	9810	10140	9810	12750	6870	9810	10034.83	1.10	0	5837	10556	10182	9826	9452	9096	10005	9275	39	2940	500	6080	10	1	7874963	787	6.61	0.73	12	0.40	1514.00	13688.00	13800	20231221	-27.54	6170	20230428	62.07	12240	-18.30	20240319	8520	17.37	20240115	13800	-27.54	20231221	6170	62.07	20230428	4.95	N	212560	500	39 억		86348	N	N	0	N	00	N
54	20240422	120943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9940	130	2	1.33	247485500	24664	45.96	9810	10140	9810	12750	6870	9810	10034.28	1.10	0	3584	10556	10182	9826	9452	9096	10005	9275	39	2940	500	6080	10	1	7874963	783	6.57	0.73	12	0.31	1514.00	13688.00	13800	20231221	-27.97	6170	20230428	61.10	12240	-18.79	20240319	8520	16.67	20240115	13800	-27.97	20231221	6170	61.10	20230428	4.95	N	212560	500	39 억		86348	N	N	0	N	00	N
55	20240422	110944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10060	250	2	2.55	201993340	20121	37.49	9810	10140	9810	12750	6870	9810	10038.93	1.10	0	4593	10556	10182	9826	9452	9096	10005	9275	39	2940	500	6080	10	1	7874963	792	6.64	0.73	12	0.26	1514.00	13688.00	13800	20231221	-27.10	6170	20230428	63.05	12240	-17.81	20240319	8520	18.08	20240115	13800	-27.10	20231221	6170	63.05	20230428	4.95	N	212560	500	39 억		86348	N	N	0	N	00	N
56	20240422	100944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	300	2	3.06	179515800	17881	33.32	9810	10140	9810	12750	6870	9810	10039.47	1.10	0	5269	10556	10182	9826	9452	9096	10005	9275	39	2940	500	6080	10	1	7874963	796	6.68	0.74	12	0.23	1514.00	13688.00	13800	20231221	-26.74	6170	20230428	63.86	12240	-17.40	20240319	8520	18.66	20240115	13800	-26.74	20231221	6170	63.86	20230428	4.95	N	212560	500	39 억		86348	N	N	0	N	00	N
57	20240422	090945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10020	210	2	2.14	31608190	3186	5.94	9810	10020	9810	12750	6870	9810	9920.96	1.10	0	1934	10556	10182	9826	9452	9096	10005	9275	39	2940	500	6080	10	1	7874963	789	6.62	0.73	12	0.04	1514.00	13688.00	13800	20231221	-27.39	6170	20230428	62.40	12240	-18.14	20240319	8520	17.61	20240115	13800	-27.39	20231221	6170	62.40	20230428	4.95	N	212560	500	39 억		86348	N	N	0	N	00	N
58	20240419	160901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9810	-240	5	-2.39	523523940	53658	148.86	10040	10200	9470	13060	7040	10050	9756.27	1.20	0	-8054	10410	10230	9970	9790	9530	10320	9880	39	3010	500	6230	10	1	7874963	773	6.48	0.72	12	0.68	1514.00	13688.00	13800	20231221	-28.91	6170	20230428	59.00	12240	-19.85	20240319	8520	15.14	20240115	13800	-28.91	20231221	6170	59.00	20230428	4.92	N	212560	500	39 억		94432	N	N	0	N	00	N
59	20240419	150908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9890	-160	5	-1.59	490264440	50271	139.47	10040	10200	9470	13060	7040	10050	9752.43	1.20	0	-8078	10410	10230	9970	9790	9530	10320	9880	39	3010	500	6230	10	1	7874963	779	6.53	0.72	12	0.64	1514.00	13688.00	13800	20231221	-28.33	6170	20230428	60.29	12240	-19.20	20240319	8520	16.08	20240115	13800	-28.33	20231221	6170	60.29	20230428	4.92	N	212560	500	39 억		94432	N	N	0	N	00	N
60	20240419	140900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	-100	5	-1.00	463181130	47521	131.84	10040	10200	9470	13060	7040	10050	9746.87	1.20	0	-7333	10410	10230	9970	9790	9530	10320	9880	39	3010	500	6230	10	1	7874963	784	6.57	0.73	12	0.60	1514.00	13688.00	13800	20231221	-27.90	6170	20230428	61.26	12240	-18.71	20240319	8520	16.78	20240115	13800	-27.90	20231221	6170	61.26	20230428	4.92	N	212560	500	39 억		94432	N	N	0	N	00	N
61	20240419	130901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9830	-220	5	-2.19	417725970	42898	119.01	10040	10200	9470	13060	7040	10050	9737.66	1.20	0	-7524	10410	10230	9970	9790	9530	10320	9880	39	3010	500	6230	10	1	7874963	774	6.49	0.72	12	0.54	1514.00	13688.00	13800	20231221	-28.77	6170	20230428	59.32	12240	-19.69	20240319	8520	15.38	20240115	13800	-28.77	20231221	6170	59.32	20230428	4.92	N	212560	500	39 억		94432	N	N	0	N	00	N
62	20240419	120857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9600	-450	5	-4.48	367425420	37737	104.69	10040	10200	9470	13060	7040	10050	9736.48	1.20	0	-7160	10410	10230	9970	9790	9530	10320	9880	39	3010	500	6230	10	1	7874963	756	6.34	0.70	12	0.48	1514.00	13688.00	13800	20231221	-30.43	6170	20230428	55.59	12240	-21.57	20240319	8520	12.68	20240115	13800	-30.43	20231221	6170	55.59	20230428	4.92	N	212560	500	39 억		94432	N	N	0	N	00	N
63	20240419	110909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9790	-260	5	-2.59	168220220	17017	47.21	10040	10200	9700	13060	7040	10050	9885.42	1.20	0	-7567	10410	10230	9970	9790	9530	10320	9880	39	3010	500	6230	10	1	7874963	771	6.47	0.72	12	0.22	1514.00	13688.00	13800	20231221	-29.06	6170	20230428	58.67	12240	-20.02	20240319	8520	14.91	20240115	13800	-29.06	20231221	6170	58.67	20230428	4.92	N	212560	500	39 억		94432	N	N	0	N	00	N
64	20240419	100905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9990	-60	5	-0.60	50726900	5056	14.03	10040	10200	9940	13060	7040	10050	10033.01	1.20	0	-3277	10410	10230	9970	9790	9530	10320	9880	39	3010	500	6230	10	1	7874963	787	6.60	0.73	12	0.06	1514.00	13688.00	13800	20231221	-27.61	6170	20230428	61.91	12240	-18.38	20240319	8520	17.25	20240115	13800	-27.61	20231221	6170	61.91	20230428	4.92	N	212560	500	39 억		94432	N	N	0	N	00	N
65	20240419	090856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10170	120	2	1.19	6010840	595	1.65	10040	10200	10040	13060	7040	10050	10102.25	1.20	0	148	10410	10230	9970	9790	9530	10320	9880	39	3010	500	6230	10	1	7874963	801	6.72	0.74	12	0.01	1514.00	13688.00	13800	20231221	-26.30	6170	20230428	64.83	12240	-16.91	20240319	8520	19.37	20240115	13800	-26.30	20231221	6170	64.83	20230428	4.92	N	212560	500	39 억		94432	N	N	0	N	00	N
66	20240418	160858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	100	2	1.01	359755250	36011	80.41	9710	10150	9710	12930	6970	9950	9990.14	1.05	0	12020	10316	10132	10016	9832	9716	10075	9775	39	2980	500	6160	10	1	7874963	791	6.64	0.73	12	0.46	1514.00	13688.00	13800	20231221	-27.17	6170	20230428	62.88	12240	-17.89	20240319	8520	17.96	20240115	13800	-27.17	20231221	6170	62.88	20230428	4.86	N	212560	500	39 억		82412	N	N	0	N	00	N
67	20240418	150857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10150	200	2	2.01	347225520	34770	77.63	9710	10150	9710	12930	6970	9950	9986.35	1.05	0	11699	10316	10132	10016	9832	9716	10075	9775	39	2980	500	6160	10	1	7874963	799	6.70	0.74	12	0.44	1514.00	13688.00	13800	20231221	-26.45	6170	20230428	64.51	12240	-17.08	20240319	8520	19.13	20240115	13800	-26.45	20231221	6170	64.51	20230428	4.86	N	212560	500	39 억		82412	N	N	0	N	00	N
68	20240418	140903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10040	90	2	0.90	243821660	24472	54.64	9710	10090	9710	12930	6970	9950	9963.29	1.05	0	5534	10316	10132	10016	9832	9716	10075	9775	39	2980	500	6160	10	1	7874963	791	6.63	0.73	12	0.31	1514.00	13688.00	13800	20231221	-27.25	6170	20230428	62.72	12240	-17.97	20240319	8520	17.84	20240115	13800	-27.25	20231221	6170	62.72	20230428	4.86	N	212560	500	39 억		82412	N	N	0	N	00	N
69	20240418	130856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	50	2	0.50	210263450	21124	47.17	9710	10090	9710	12930	6970	9950	9953.77	1.05	0	4576	10316	10132	10016	9832	9716	10075	9775	39	2980	500	6160	10	1	7874963	787	6.61	0.73	12	0.27	1514.00	13688.00	13800	20231221	-27.54	6170	20230428	62.07	12240	-18.30	20240319	8520	17.37	20240115	13800	-27.54	20231221	6170	62.07	20230428	4.86	N	212560	500	39 억		82412	N	N	0	N	00	N
70	20240418	120855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10020	70	2	0.70	161270390	16219	36.21	9710	10090	9710	12930	6970	9950	9943.30	1.05	0	3243	10316	10132	10016	9832	9716	10075	9775	39	2980	500	6160	10	1	7874963	789	6.62	0.73	12	0.21	1514.00	13688.00	13800	20231221	-27.39	6170	20230428	62.40	12240	-18.14	20240319	8520	17.61	20240115	13800	-27.39	20231221	6170	62.40	20230428	4.86	N	212560	500	39 억		82412	N	N	0	N	00	N
71	20240418	110859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10090	140	2	1.41	136388950	13733	30.66	9710	10090	9710	12930	6970	9950	9931.48	1.05	0	4593	10316	10132	10016	9832	9716	10075	9775	39	2980	500	6160	10	1	7874963	795	6.66	0.74	12	0.17	1514.00	13688.00	13800	20231221	-26.88	6170	20230428	63.53	12240	-17.57	20240319	8520	18.43	20240115	13800	-26.88	20231221	6170	63.53	20230428	4.86	N	212560	500	39 억		82412	N	N	0	N	00	N
72	20240418	100859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	0	3	0.00	84585400	8564	19.12	9710	10020	9710	12930	6970	9950	9876.86	1.05	0	3494	10316	10132	10016	9832	9716	10075	9775	39	2980	500	6160	10	1	7874963	784	6.57	0.73	12	0.11	1514.00	13688.00	13800	20231221	-27.90	6170	20230428	61.26	12240	-18.71	20240319	8520	16.78	20240115	13800	-27.90	20231221	6170	61.26	20230428	4.86	N	212560	500	39 억		82412	N	N	0	N	00	N
73	20240418	090854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9920	-30	5	-0.30	35772550	3660	8.17	9710	9940	9710	12930	6970	9950	9773.92	1.05	0	808	10316	10132	10016	9832	9716	10075	9775	39	2980	500	6160	10	1	7874963	781	6.55	0.72	12	0.05	1514.00	13688.00	13800	20231221	-28.12	6170	20230428	60.78	12240	-18.95	20240319	8520	16.43	20240115	13800	-28.12	20231221	6170	60.78	20230428	4.86	N	212560	500	39 억		82412	N	N	0	N	00	N
74	20240417	160849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	-180	5	-1.78	447004820	44651	82.35	10040	10200	9900	13160	7100	10130	10011.38	1.17	0	-10666	10576	10352	10126	9902	9676	10465	10015	39	3030	500	6280	10	1	7874963	784	6.57	0.73	12	0.57	1514.00	13688.00	13800	20231221	-27.90	6170	20230428	61.26	12240	-18.71	20240319	8520	16.78	20240115	13800	-27.90	20231221	6170	61.26	20230428	4.94	N	212560	500	39 억		92141	N	N	0	N	00	N
75	20240417	150903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9970	-160	5	-1.58	434422130	43387	80.02	10040	10200	9900	13160	7100	10130	10012.45	1.17	0	-10390	10576	10352	10126	9902	9676	10465	10015	39	3030	500	6280	10	1	7874963	785	6.59	0.73	12	0.55	1514.00	13688.00	13800	20231221	-27.75	6170	20230428	61.59	12240	-18.55	20240319	8520	17.02	20240115	13800	-27.75	20231221	6170	61.59	20230428	4.94	N	212560	500	39 억		92141	N	N	0	N	00	N
76	20240417	140858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10060	-70	5	-0.69	392021470	39138	72.19	10040	10200	9900	13160	7100	10130	10016.09	1.17	0	-7754	10576	10352	10126	9902	9676	10465	10015	39	3030	500	6280	10	1	7874963	792	6.64	0.73	12	0.50	1514.00	13688.00	13800	20231221	-27.10	6170	20230428	63.05	12240	-17.81	20240319	8520	18.08	20240115	13800	-27.10	20231221	6170	63.05	20230428	4.94	N	212560	500	39 억		92141	N	N	0	N	00	N
77	20240417	130859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	-150	5	-1.48	358890910	35828	66.08	10040	10200	9900	13160	7100	10130	10016.73	1.17	0	-6160	10576	10352	10126	9902	9676	10465	10015	39	3030	500	6280	10	1	7874963	786	6.59	0.73	12	0.45	1514.00	13688.00	13800	20231221	-27.68	6170	20230428	61.75	12240	-18.46	20240319	8520	17.14	20240115	13800	-27.68	20231221	6170	61.75	20230428	4.94	N	212560	500	39 억		92141	N	N	0	N	00	N
78	20240417	120901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9910	-220	5	-2.17	328966430	32822	60.54	10040	10200	9900	13160	7100	10130	10022.41	1.17	0	-4582	10576	10352	10126	9902	9676	10465	10015	39	3030	500	6280	10	1	7874963	780	6.55	0.72	12	0.42	1514.00	13688.00	13800	20231221	-28.19	6170	20230428	60.62	12240	-19.04	20240319	8520	16.31	20240115	13800	-28.19	20231221	6170	60.62	20230428	4.94	N	212560	500	39 억		92141	N	N	0	N	00	N
79	20240417	110903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10070	-60	5	-0.59	224949530	22356	41.23	10040	10200	9930	13160	7100	10130	10061.84	1.17	0	-109	10576	10352	10126	9902	9676	10465	10015	39	3030	500	6280	10	1	7874963	793	6.65	0.74	12	0.28	1514.00	13688.00	13800	20231221	-27.03	6170	20230428	63.21	12240	-17.73	20240319	8520	18.19	20240115	13800	-27.03	20231221	6170	63.21	20230428	4.94	N	212560	500	39 억		92141	N	N	0	N	00	N
80	20240417	100855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10170	40	2	0.39	174235050	17291	31.89	10040	10200	9930	13160	7100	10130	10076.32	1.17	0	3246	10576	10352	10126	9902	9676	10465	10015	39	3030	500	6280	10	1	7874963	801	6.72	0.74	12	0.22	1514.00	13688.00	13800	20231221	-26.30	6170	20230428	64.83	12240	-16.91	20240319	8520	19.37	20240115	13800	-26.30	20231221	6170	64.83	20230428	4.94	N	212560	500	39 억		92141	N	N	0	N	00	N
81	20240417	090852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9990	-140	5	-1.38	34894190	3484	6.43	10040	10120	9930	13160	7100	10130	10012.10	1.17	0	-774	10576	10352	10126	9902	9676	10465	10015	39	3030	500	6280	10	1	7874963	787	6.60	0.73	12	0.04	1514.00	13688.00	13800	20231221	-27.61	6170	20230428	61.91	12240	-18.38	20240319	8520	17.25	20240115	13800	-27.61	20231221	6170	61.91	20230428	4.94	N	212560	500	39 억		92141	N	N	0	N	00	N
82	20240416	160857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10130	130	2	1.30	542018730	54127	98.81	9910	10350	9900	13000	7000	10000	10013.79	1.24	0	-5411	10353	10176	9893	9716	9433	10265	9805	39	3000	500	6200	10	1	7874963	798	6.69	0.74	12	0.69	1514.00	13688.00	13800	20231221	-26.59	6170	20230428	64.18	12240	-17.24	20240319	8520	18.90	20240115	13800	-26.59	20231221	6170	64.18	20230428	5.15	N	212560	500	39 억		97552	N	N	0	N	00	N
83	20240416	150855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	110	2	1.10	500061520	49967	91.21	9910	10350	9900	13000	7000	10000	10007.84	1.24	0	-5900	10353	10176	9893	9716	9433	10265	9805	39	3000	500	6200	10	1	7874963	796	6.68	0.74	12	0.63	1514.00	13688.00	13800	20231221	-26.74	6170	20230428	63.86	12240	-17.40	20240319	8520	18.66	20240115	13800	-26.74	20231221	6170	63.86	20230428	5.15	N	212560	500	39 억		97552	N	N	0	N	00	N
84	20240416	140856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	-20	5	-0.20	408783550	40829	74.53	9910	10350	9900	13000	7000	10000	10012.09	1.24	0	-10074	10353	10176	9893	9716	9433	10265	9805	39	3000	500	6200	10	1	7874963	786	6.59	0.73	12	0.52	1514.00	13688.00	13800	20231221	-27.68	6170	20230428	61.75	12240	-18.46	20240319	8520	17.14	20240115	13800	-27.68	20231221	6170	61.75	20230428	5.15	N	212560	500	39 억		97552	N	N	0	N	00	N
85	20240416	130854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9990	-10	5	-0.10	383966820	38345	70.00	9910	10350	9900	13000	7000	10000	10013.48	1.24	0	-8761	10353	10176	9893	9716	9433	10265	9805	39	3000	500	6200	10	1	7874963	787	6.60	0.73	12	0.49	1514.00	13688.00	13800	20231221	-27.61	6170	20230428	61.91	12240	-18.38	20240319	8520	17.25	20240115	13800	-27.61	20231221	6170	61.91	20230428	5.15	N	212560	500	39 억		97552	N	N	0	N	00	N
86	20240416	120856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10040	40	2	0.40	354512490	35406	64.63	9910	10350	9900	13000	7000	10000	10012.78	1.24	0	-9210	10353	10176	9893	9716	9433	10265	9805	39	3000	500	6200	10	1	7874963	791	6.63	0.73	12	0.45	1514.00	13688.00	13800	20231221	-27.25	6170	20230428	62.72	12240	-17.97	20240319	8520	17.84	20240115	13800	-27.25	20231221	6170	62.72	20230428	5.15	N	212560	500	39 억		97552	N	N	0	N	00	N
87	20240416	110851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	0	3	0.00	301598520	30103	54.95	9910	10350	9900	13000	7000	10000	10018.89	1.24	0	-9134	10353	10176	9893	9716	9433	10265	9805	39	3000	500	6200	10	1	7874963	787	6.61	0.73	12	0.38	1514.00	13688.00	13800	20231221	-27.54	6170	20230428	62.07	12240	-18.30	20240319	8520	17.37	20240115	13800	-27.54	20231221	6170	62.07	20230428	5.15	N	212560	500	39 억		97552	N	N	0	N	00	N
88	20240416	100844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	10	2	0.10	229241990	22834	41.68	9910	10350	9900	13000	7000	10000	10039.50	1.24	0	-7430	10353	10176	9893	9716	9433	10265	9805	39	3000	500	6200	10	1	7874963	788	6.61	0.73	12	0.29	1514.00	13688.00	13800	20231221	-27.46	6170	20230428	62.24	12240	-18.22	20240319	8520	17.49	20240115	13800	-27.46	20231221	6170	62.24	20230428	5.15	N	212560	500	39 억		97552	N	N	0	N	00	N
89	20240416	090844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10080	80	2	0.80	135343000	13528	24.70	9910	10350	9900	13000	7000	10000	10004.66	1.24	0	-2844	10353	10176	9893	9716	9433	10265	9805	39	3000	500	6200	10	1	7874963	794	6.66	0.74	12	0.17	1514.00	13688.00	13800	20231221	-26.96	6170	20230428	63.37	12240	-17.65	20240319	8520	18.31	20240115	13800	-26.96	20231221	6170	63.37	20230428	5.15	N	212560	500	39 억		97552	N	N	0	N	00	N
90	20240415	160842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10000	-10	5	-0.10	534268630	54349	100.10	9950	10070	9610	13010	7010	10010	9830.06	1.05	0	14415	10490	10250	10120	9880	9750	10185	9815	39	3000	500	6200	10	1	7874963	787	6.61	0.73	12	0.69	1514.00	13688.00	13800	20231221	-27.54	6170	20230428	62.07	12240	-18.30	20240319	8520	17.37	20240115	13800	-27.54	20231221	6170	62.07	20230428	5.36	N	212560	500	39 억		82925	N	N	0	N	00	N
91	20240415	150848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9950	-60	5	-0.60	504249750	51338	94.56	9950	10070	9610	13010	7010	10010	9822.12	1.05	0	14511	10490	10250	10120	9880	9750	10185	9815	39	3000	500	6200	10	1	7874963	784	6.57	0.73	12	0.65	1514.00	13688.00	13800	20231221	-27.90	6170	20230428	61.26	12240	-18.71	20240319	8520	16.78	20240115	13800	-27.90	20231221	6170	61.26	20230428	5.36	N	212560	500	39 억		82925	N	N	0	N	00	N
92	20240415	140841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9980	-30	5	-0.30	433453700	44231	81.47	9950	9980	9610	13010	7010	10010	9799.72	1.05	0	13867	10490	10250	10120	9880	9750	10185	9815	39	3000	500	6200	10	1	7874963	786	6.59	0.73	12	0.56	1514.00	13688.00	13800	20231221	-27.68	6170	20230428	61.75	12240	-18.46	20240319	8520	17.14	20240115	13800	-27.68	20231221	6170	61.75	20230428	5.36	N	212560	500	39 억		82925	N	N	0	N	00	N
93	20240415	130833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9930	-80	5	-0.80	425308420	43412	79.96	9950	9980	9610	13010	7010	10010	9796.98	1.05	0	13700	10490	10250	10120	9880	9750	10185	9815	39	3000	500	6200	10	1	7874963	782	6.56	0.73	12	0.55	1514.00	13688.00	13800	20231221	-28.04	6170	20230428	60.94	12240	-18.87	20240319	8520	16.55	20240115	13800	-28.04	20231221	6170	60.94	20230428	5.36	N	212560	500	39 억		82925	N	N	0	N	00	N
94	20240415	120846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9880	-130	5	-1.30	403898620	41250	75.98	9950	9980	9610	13010	7010	10010	9791.43	1.05	0	12953	10490	10250	10120	9880	9750	10185	9815	39	3000	500	6200	10	1	7874963	778	6.53	0.72	12	0.52	1514.00	13688.00	13800	20231221	-28.41	6170	20230428	60.13	12240	-19.28	20240319	8520	15.96	20240115	13800	-28.41	20231221	6170	60.13	20230428	5.36	N	212560	500	39 억		82925	N	N	0	N	00	N
95	20240415	110846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9890	-120	5	-1.20	364300560	37260	68.63	9950	9950	9610	13010	7010	10010	9777.19	1.05	0	15405	10490	10250	10120	9880	9750	10185	9815	39	3000	500	6200	10	1	7874963	779	6.53	0.72	12	0.47	1514.00	13688.00	13800	20231221	-28.33	6170	20230428	60.29	12240	-19.20	20240319	8520	16.08	20240115	13800	-28.33	20231221	6170	60.29	20230428	5.36	N	212560	500	39 억		82925	N	N	0	N	00	N
96	20240415	100841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9790	-220	5	-2.20	271917220	27864	51.32	9950	9950	9610	13010	7010	10010	9758.64	1.05	0	12114	10490	10250	10120	9880	9750	10185	9815	39	3000	500	6200	10	1	7874963	771	6.47	0.72	12	0.35	1514.00	13688.00	13800	20231221	-29.06	6170	20230428	58.67	12240	-20.02	20240319	8520	14.91	20240115	13800	-29.06	20231221	6170	58.67	20230428	5.36	N	212560	500	39 억		82925	N	N	0	N	00	N
97	20240415	090848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9900	-110	5	-1.10	44532680	4559	8.40	9950	9950	9670	13010	7010	10010	9767.55	1.05	0	916	10490	10250	10120	9880	9750	10185	9815	39	3000	500	6200	10	1	7874963	780	6.54	0.72	12	0.06	1514.00	13688.00	13800	20231221	-28.26	6170	20230428	60.45	12240	-19.12	20240319	8520	16.20	20240115	13800	-28.26	20231221	6170	60.45	20230428	5.36	N	212560	500	39 억		82925	N	N	0	N	00	N
98	20240412	160840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-170	5	-1.67	540736340	53845	61.53	10180	10360	9990	13230	7130	10180	10042.52	0.91	0	11311	10860	10520	10210	9870	9560	10365	9715	39	3050	500	6310	10	1	7874963	788	6.61	0.73	12	0.68	1514.00	13688.00	13800	20231221	-27.46	6170	20230428	62.24	12240	-18.22	20240319	8520	17.49	20240115	13800	-27.46	20231221	6170	62.24	20230428	5.33	N	212560	500	39 억		71480	N	N	0	N	00	N
99	20240412	150843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-70	5	-0.69	488903830	48686	55.64	10180	10360	9990	13230	7130	10180	10041.98	0.91	0	10704	10860	10520	10210	9870	9560	10365	9715	39	3050	500	6310	10	1	7874963	796	6.68	0.74	12	0.62	1514.00	13688.00	13800	20231221	-26.74	6170	20230428	63.86	12240	-17.40	20240319	8520	18.66	20240115	13800	-26.74	20231221	6170	63.86	20230428	5.33	N	212560	500	39 억		71480	N	N	0	N	00	N
100	20240412	140839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10120	-60	5	-0.59	461554130	45975	52.54	10180	10360	9990	13230	7130	10180	10039.24	0.91	0	9934	10860	10520	10210	9870	9560	10365	9715	39	3050	500	6310	10	1	7874963	797	6.68	0.74	12	0.58	1514.00	13688.00	13800	20231221	-26.67	6170	20230428	64.02	12240	-17.32	20240319	8520	18.78	20240115	13800	-26.67	20231221	6170	64.02	20230428	5.33	N	212560	500	39 억		71480	N	N	0	N	00	N
101	20240412	130831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10070	-110	5	-1.08	423467050	42209	48.24	10180	10360	9990	13230	7130	10180	10032.62	0.91	0	8542	10860	10520	10210	9870	9560	10365	9715	39	3050	500	6310	10	1	7874963	793	6.65	0.74	12	0.54	1514.00	13688.00	13800	20231221	-27.03	6170	20230428	63.21	12240	-17.73	20240319	8520	18.19	20240115	13800	-27.03	20231221	6170	63.21	20230428	5.33	N	212560	500	39 억		71480	N	N	0	N	00	N
102	20240412	120837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10010	-170	5	-1.67	344522990	34320	39.22	10180	10360	9990	13230	7130	10180	10038.55	0.91	0	7903	10860	10520	10210	9870	9560	10365	9715	39	3050	500	6310	10	1	7874963	788	6.61	0.73	12	0.44	1514.00	13688.00	13800	20231221	-27.46	6170	20230428	62.24	12240	-18.22	20240319	8520	17.49	20240115	13800	-27.46	20231221	6170	62.24	20230428	5.33	N	212560	500	39 억		71480	N	N	0	N	00	N
103	20240412	110834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10030	-150	5	-1.47	271512670	27027	30.89	10180	10360	9990	13230	7130	10180	10045.98	0.91	0	8102	10860	10520	10210	9870	9560	10365	9715	39	3050	500	6310	10	1	7874963	790	6.62	0.73	12	0.34	1514.00	13688.00	13800	20231221	-27.32	6170	20230428	62.56	12240	-18.06	20240319	8520	17.72	20240115	13800	-27.32	20231221	6170	62.56	20230428	5.33	N	212560	500	39 억		71480	N	N	0	N	00	N
104	20240412	100836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10050	-130	5	-1.28	87416930	8653	9.89	10180	10360	10050	13230	7130	10180	10102.50	0.91	0	-514	10860	10520	10210	9870	9560	10365	9715	39	3050	500	6310	10	1	7874963	791	6.64	0.73	12	0.11	1514.00	13688.00	13800	20231221	-27.17	6170	20230428	62.88	12240	-17.89	20240319	8520	17.96	20240115	13800	-27.17	20231221	6170	62.88	20230428	5.33	N	212560	500	39 억		71480	N	N	0	N	00	N
105	20240412	090836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10220	40	2	0.39	6780360	665	0.76	10180	10360	10160	13230	7130	10180	10196.03	0.91	0	-300	10860	10520	10210	9870	9560	10365	9715	39	3050	500	6310	10	1	7874963	805	6.75	0.75	12	0.01	1514.00	13688.00	13800	20231221	-25.94	6170	20230428	65.64	12240	-16.50	20240319	8520	19.95	20240115	13800	-25.94	20231221	6170	65.64	20230428	5.33	N	212560	500	39 억		71480	N	N	0	N	00	N
106	20240411	160831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	-370	5	-3.51	884151750	87149	186.49	10550	10550	9900	13710	7390	10550	10145.18	0.88	0	1920	11056	10802	10676	10422	10296	10740	10360	39	3160	500	6540	10	1	7874963	802	6.72	0.74	12	1.11	1514.00	13688.00	13800	20231221	-26.23	6170	20230428	64.99	12240	-16.83	20240319	8520	19.48	20240115	13800	-26.23	20231221	6170	64.99	20230428	5.56	N	212560	500	39 억		68978	N	N	0	N	00	N
107	20240411	150837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10180	-370	5	-3.51	844285110	83232	178.10	10550	10550	9900	13710	7390	10550	10143.75	0.88	0	1768	11056	10802	10676	10422	10296	10740	10360	39	3160	500	6540	10	1	7874963	802	6.72	0.74	12	1.06	1514.00	13688.00	13800	20231221	-26.23	6170	20230428	64.99	12240	-16.83	20240319	8520	19.48	20240115	13800	-26.23	20231221	6170	64.99	20230428	5.56	N	212560	500	39 억		68978	N	N	0	N	00	N
108	20240411	140833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10140	-410	5	-3.89	790294550	77910	166.72	10550	10550	9900	13710	7390	10550	10143.68	0.88	0	3002	11056	10802	10676	10422	10296	10740	10360	39	3160	500	6540	10	1	7874963	799	6.70	0.74	12	0.99	1514.00	13688.00	13800	20231221	-26.52	6170	20230428	64.34	12240	-17.16	20240319	8520	19.01	20240115	13800	-26.52	20231221	6170	64.34	20230428	5.56	N	212560	500	39 억		68978	N	N	0	N	00	N
109	20240411	130824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10100	-450	5	-4.27	724058330	71360	152.70	10550	10550	9900	13710	7390	10550	10146.55	0.88	0	3654	11056	10802	10676	10422	10296	10740	10360	39	3160	500	6540	10	1	7874963	795	6.67	0.74	12	0.91	1514.00	13688.00	13800	20231221	-26.81	6170	20230428	63.70	12240	-17.48	20240319	8520	18.54	20240115	13800	-26.81	20231221	6170	63.70	20230428	5.56	N	212560	500	39 억		68978	N	N	0	N	00	N
110	20240411	120835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-440	5	-4.17	644092530	63418	135.71	10550	10550	9900	13710	7390	10550	10156.29	0.88	0	1614	11056	10802	10676	10422	10296	10740	10360	39	3160	500	6540	10	1	7874963	796	6.68	0.74	12	0.81	1514.00	13688.00	13800	20231221	-26.74	6170	20230428	63.86	12240	-17.40	20240319	8520	18.66	20240115	13800	-26.74	20231221	6170	63.86	20230428	5.56	N	212560	500	39 억		68978	N	N	0	N	00	N
111	20240411	110828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10260	-290	5	-2.75	594502060	58548	125.28	10550	10550	9900	13710	7390	10550	10154.08	0.88	0	1216	11056	10802	10676	10422	10296	10740	10360	39	3160	500	6540	10	1	7874963	808	6.78	0.75	12	0.74	1514.00	13688.00	13800	20231221	-25.65	6170	20230428	66.29	12240	-16.18	20240319	8520	20.42	20240115	13800	-25.65	20231221	6170	66.29	20230428	5.56	N	212560	500	39 억		68978	N	N	0	N	00	N
112	20240411	100834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10370	-180	5	-1.71	436692730	43150	92.34	10550	10550	9900	13710	7390	10550	10120.32	0.88	0	-2561	11056	10802	10676	10422	10296	10740	10360	39	3160	500	6540	10	1	7874963	817	6.85	0.76	12	0.55	1514.00	13688.00	13800	20231221	-24.86	6170	20230428	68.07	12240	-15.28	20240319	8520	21.71	20240115	13800	-24.86	20231221	6170	68.07	20230428	5.56	N	212560	500	39 억		68978	N	N	0	N	00	N
113	20240411	090832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10110	-440	5	-4.17	98264920	9579	20.50	10550	10550	10090	13710	7390	10550	10258.31	0.88	0	-2590	11056	10802	10676	10422	10296	10740	10360	39	3160	500	6540	10	1	7874963	796	6.68	0.74	12	0.12	1514.00	13688.00	13800	20231221	-26.74	6170	20230428	63.86	12240	-17.40	20240319	8520	18.66	20240115	13800	-26.74	20231221	6170	63.86	20230428	5.56	N	212560	500	39 억		68978	N	N	0	N	00	N
114	20240409	160819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10550	10	2	0.09	496025890	46317	59.64	10570	10930	10550	13700	7380	10540	10709.54	0.97	0	-6819	11020	10780	10550	10310	10080	10900	10430	39	3160	500	6530	10	1	7874963	831	6.97	0.77	12	0.59	1514.00	13688.00	13800	20231221	-23.55	6170	20230428	70.99	12240	-13.81	20240319	8520	23.83	20240115	13800	-23.55	20231221	6170	70.99	20230428	5.59	N	212560	500	39 억		76150	N	N	0	N	00	N
115	20240409	150824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10660	120	2	1.14	466202720	43495	56.00	10570	10930	10550	13700	7380	10540	10718.56	0.97	0	-7285	11020	10780	10550	10310	10080	10900	10430	39	3160	500	6530	10	1	7874963	839	7.04	0.78	12	0.55	1514.00	13688.00	13800	20231221	-22.75	6170	20230428	72.77	12240	-12.91	20240319	8520	25.12	20240115	13800	-22.75	20231221	6170	72.77	20230428	5.59	N	212560	500	39 억		76150	N	N	0	N	00	N
116	20240409	140829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10710	170	2	1.61	426960310	39799	51.24	10570	10930	10550	13700	7380	10540	10727.95	0.97	0	-5404	11020	10780	10550	10310	10080	10900	10430	39	3160	500	6530	10	1	7874963	843	7.07	0.78	12	0.51	1514.00	13688.00	13800	20231221	-22.39	6170	20230428	73.58	12240	-12.50	20240319	8520	25.70	20240115	13800	-22.39	20231221	6170	73.58	20230428	5.59	N	212560	500	39 억		76150	N	N	0	N	00	N
117	20240409	130822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10690	150	2	1.42	407966520	38025	48.96	10570	10930	10550	13700	7380	10540	10728.94	0.97	0	-4546	11020	10780	10550	10310	10080	10900	10430	39	3160	500	6530	10	1	7874963	842	7.06	0.78	12	0.48	1514.00	13688.00	13800	20231221	-22.54	6170	20230428	73.26	12240	-12.66	20240319	8520	25.47	20240115	13800	-22.54	20231221	6170	73.26	20230428	5.59	N	212560	500	39 억		76150	N	N	0	N	00	N
118	20240409	120825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10590	50	2	0.47	387224410	36074	46.45	10570	10930	10550	13700	7380	10540	10734.21	0.97	0	-4275	11020	10780	10550	10310	10080	10900	10430	39	3160	500	6530	10	1	7874963	834	6.99	0.77	12	0.46	1514.00	13688.00	13800	20231221	-23.26	6170	20230428	71.64	12240	-13.48	20240319	8520	24.30	20240115	13800	-23.26	20231221	6170	71.64	20230428	5.59	N	212560	500	39 억		76150	N	N	0	N	00	N
119	20240409	110822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10670	130	2	1.23	331577840	30815	39.68	10570	10930	10570	13700	7380	10540	10760.32	0.97	0	-2577	11020	10780	10550	10310	10080	10900	10430	39	3160	500	6530	10	1	7874963	840	7.05	0.78	12	0.39	1514.00	13688.00	13800	20231221	-22.68	6170	20230428	72.93	12240	-12.83	20240319	8520	25.23	20240115	13800	-22.68	20231221	6170	72.93	20230428	5.59	N	212560	500	39 억		76150	N	N	0	N	00	N
120	20240409	100817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10930	390	2	3.70	208867020	19319	24.87	10570	10930	10570	13700	7380	10540	10811.58	0.97	0	1772	11020	10780	10550	10310	10080	10900	10430	39	3160	500	6530	10	1	7874963	861	7.22	0.80	12	0.25	1514.00	13688.00	13800	20231221	-20.80	6170	20230428	77.15	12240	-10.70	20240319	8520	28.29	20240115	13800	-20.80	20231221	6170	77.15	20230428	5.59	N	212560	500	39 억		76150	N	N	0	N	00	N
121	20240409	090833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10830	290	2	2.75	41590680	3874	4.99	10570	10850	10570	13700	7380	10540	10736.20	0.97	0	1198	11020	10780	10550	10310	10080	10900	10430	39	3160	500	6530	10	1	7874963	853	7.15	0.79	12	0.05	1514.00	13688.00	13800	20231221	-21.52	6170	20230428	75.53	12240	-11.52	20240319	8520	27.11	20240115	13800	-21.52	20231221	6170	75.53	20230428	5.59	N	212560	500	39 억		76150	N	N	0	N	00	N
122	20240408	160816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	190	2	1.84	818244650	77287	161.33	10320	10790	10320	13450	7250	10350	10587.17	0.80	0	11967	11016	10682	10516	10182	10016	10600	10100	39	3100	500	6410	10	1	7874963	830	6.96	0.77	12	0.98	1514.00	13688.00	13800	20231221	-23.62	6170	20230428	70.83	12240	-13.89	20240319	8520	23.71	20240115	13800	-23.62	20231221	6170	70.83	20230428	5.60	N	212560	500	39 억		63252	N	N	0	N	00	N
123	20240408	150823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10690	340	2	3.29	754427400	71253	148.74	10320	10790	10320	13450	7250	10350	10588.01	0.80	0	10424	11016	10682	10516	10182	10016	10600	10100	39	3100	500	6410	10	1	7874963	842	7.06	0.78	12	0.90	1514.00	13688.00	13800	20231221	-22.54	6170	20230428	73.26	12240	-12.66	20240319	8520	25.47	20240115	13800	-22.54	20231221	6170	73.26	20230428	5.60	N	212560	500	39 억		63252	N	N	0	N	00	N
124	20240408	140822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10670	320	2	3.09	630827000	59677	124.57	10320	10790	10320	13450	7250	10350	10570.69	0.80	0	10918	11016	10682	10516	10182	10016	10600	10100	39	3100	500	6410	10	1	7874963	840	7.05	0.78	12	0.76	1514.00	13688.00	13800	20231221	-22.68	6170	20230428	72.93	12240	-12.83	20240319	8520	25.23	20240115	13800	-22.68	20231221	6170	72.93	20230428	5.60	N	212560	500	39 억		63252	N	N	0	N	00	N
125	20240408	130818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10770	420	2	4.06	497307530	47216	98.56	10320	10770	10320	13450	7250	10350	10532.61	0.80	0	8488	11016	10682	10516	10182	10016	10600	10100	39	3100	500	6410	10	1	7874963	848	7.11	0.79	12	0.60	1514.00	13688.00	13800	20231221	-21.96	6170	20230428	74.55	12240	-12.01	20240319	8520	26.41	20240115	13800	-21.96	20231221	6170	74.55	20230428	5.60	N	212560	500	39 억		63252	N	N	0	N	00	N
126	20240408	120824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	190	2	1.84	407462890	38750	80.89	10320	10700	10320	13450	7250	10350	10515.17	0.80	0	4456	11016	10682	10516	10182	10016	10600	10100	39	3100	500	6410	10	1	7874963	830	6.96	0.77	12	0.49	1514.00	13688.00	13800	20231221	-23.62	6170	20230428	70.83	12240	-13.89	20240319	8520	23.71	20240115	13800	-23.62	20231221	6170	70.83	20230428	5.60	N	212560	500	39 억		63252	N	N	0	N	00	N
127	20240408	110825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10450	100	2	0.97	343314410	32648	68.15	10320	10700	10320	13450	7250	10350	10515.63	0.80	0	5798	11016	10682	10516	10182	10016	10600	10100	39	3100	500	6410	10	1	7874963	823	6.90	0.76	12	0.41	1514.00	13688.00	13800	20231221	-24.28	6170	20230428	69.37	12240	-14.62	20240319	8520	22.65	20240115	13800	-24.28	20231221	6170	69.37	20230428	5.60	N	212560	500	39 억		63252	N	N	0	N	00	N
128	20240408	100815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10580	230	2	2.22	295013450	28043	58.54	10320	10700	10320	13450	7250	10350	10520.04	0.80	0	7303	11016	10682	10516	10182	10016	10600	10100	39	3100	500	6410	10	1	7874963	833	6.99	0.77	12	0.36	1514.00	13688.00	13800	20231221	-23.33	6170	20230428	71.47	12240	-13.56	20240319	8520	24.18	20240115	13800	-23.33	20231221	6170	71.47	20230428	5.60	N	212560	500	39 억		63252	N	N	0	N	00	N
129	20240408	090824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10530	180	2	1.74	82050190	7874	16.44	10320	10700	10320	13450	7250	10350	10420.39	0.80	0	1376	11016	10682	10516	10182	10016	10600	10100	39	3100	500	6410	10	1	7874963	829	6.96	0.77	12	0.10	1514.00	13688.00	13800	20231221	-23.70	6170	20230428	70.66	12240	-13.97	20240319	8520	23.59	20240115	13800	-23.70	20231221	6170	70.66	20230428	5.60	N	212560	500	39 억		63252	N	N	0	N	00	N
130	20240405	160822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10350	-400	5	-3.72	499352720	47412	84.99	10600	10850	10350	13970	7530	10750	10532.31	0.89	0	-6903	11176	10962	10636	10422	10096	11070	10530	39	3220	500	6660	10	1	7874963	815	6.84	0.76	12	0.60	1514.00	13688.00	13800	20231221	-25.00	6170	20230428	67.75	12240	-15.44	20240319	8520	21.48	20240115	13800	-25.00	20231221	6170	67.75	20230428	5.67	N	212560	500	39 억		70100	N	N	0	N	00	N
131	20240405	150816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10480	-270	5	-2.51	422650520	40015	71.73	10600	10850	10400	13970	7530	10750	10562.30	0.89	0	-6529	11176	10962	10636	10422	10096	11070	10530	39	3220	500	6660	10	1	7874963	825	6.92	0.77	12	0.51	1514.00	13688.00	13800	20231221	-24.06	6170	20230428	69.85	12240	-14.38	20240319	8520	23.00	20240115	13800	-24.06	20231221	6170	69.85	20230428	5.67	N	212560	500	39 억		70100	N	N	0	N	00	N
132	20240405	140817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	-210	5	-1.95	326512550	30805	55.22	10600	10850	10450	13970	7530	10750	10599.33	0.89	0	-7672	11176	10962	10636	10422	10096	11070	10530	39	3220	500	6660	10	1	7874963	830	6.96	0.77	12	0.39	1514.00	13688.00	13800	20231221	-23.62	6170	20230428	70.83	12240	-13.89	20240319	8520	23.71	20240115	13800	-23.62	20231221	6170	70.83	20230428	5.67	N	212560	500	39 억		70100	N	N	0	N	00	N
133	20240405	130814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	-150	5	-1.40	227401370	21383	38.33	10600	10850	10540	13970	7530	10750	10634.67	0.89	0	-4391	11176	10962	10636	10422	10096	11070	10530	39	3220	500	6660	10	1	7874963	835	7.00	0.77	12	0.27	1514.00	13688.00	13800	20231221	-23.19	6170	20230428	71.80	12240	-13.40	20240319	8520	24.41	20240115	13800	-23.19	20231221	6170	71.80	20230428	5.67	N	212560	500	39 억		70100	N	N	0	N	00	N
134	20240405	120815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-180	5	-1.67	199687280	18766	33.64	10600	10850	10540	13970	7530	10750	10640.90	0.89	0	-4690	11176	10962	10636	10422	10096	11070	10530	39	3220	500	6660	10	1	7874963	832	6.98	0.77	12	0.24	1514.00	13688.00	13800	20231221	-23.41	6170	20230428	71.31	12240	-13.64	20240319	8520	24.06	20240115	13800	-23.41	20231221	6170	71.31	20230428	5.67	N	212560	500	39 억		70100	N	N	0	N	00	N
135	20240405	110821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10630	-120	5	-1.12	146725390	13769	24.68	10600	10850	10540	13970	7530	10750	10656.21	0.89	0	-5014	11176	10962	10636	10422	10096	11070	10530	39	3220	500	6660	10	1	7874963	837	7.02	0.78	12	0.17	1514.00	13688.00	13800	20231221	-22.97	6170	20230428	72.29	12240	-13.15	20240319	8520	24.77	20240115	13800	-22.97	20231221	6170	72.29	20230428	5.67	N	212560	500	39 억		70100	N	N	0	N	00	N
136	20240405	100711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10700	-50	5	-0.47	99927580	9352	16.76	10600	10850	10540	13970	7530	10750	10685.15	0.89	0	-2089	11176	10962	10636	10422	10096	11070	10530	39	3220	500	6660	10	1	7874963	843	7.07	0.78	12	0.12	1514.00	13688.00	13800	20231221	-22.46	6170	20230428	73.42	12240	-12.58	20240319	8520	25.59	20240115	13800	-22.46	20231221	6170	73.42	20230428	5.67	N	212560	500	39 억		70100	N	N	0	N	00	N
137	20240405	090806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	-100	5	-0.93	25722280	2425	4.35	10600	10700	10540	13970	7530	10750	10607.07	0.89	0	486	11176	10962	10636	10422	10096	11070	10530	39	3220	500	6660	10	1	7874963	839	7.03	0.78	12	0.03	1514.00	13688.00	13800	20231221	-22.83	6170	20230428	72.61	12240	-12.99	20240319	8520	25.00	20240115	13800	-22.83	20231221	6170	72.61	20230428	5.67	N	212560	500	39 억		70100	N	N	0	N	00	N
138	20240404	160805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10750	150	2	1.42	590378040	55585	97.67	10610	10850	10310	13780	7420	10600	10620.90	0.87	0	1177	11200	10900	10750	10450	10300	10825	10375	39	3180	500	6570	10	1	7874963	847	7.10	0.79	12	0.71	1514.00	13688.00	13800	20231221	-22.10	6170	20230428	74.23	12240	-12.17	20240319	8520	26.17	20240115	13800	-22.10	20231221	6170	74.23	20230428	5.80	N	212560	500	39 억		68573	N	N	0	N	00	N
139	20240404	150802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	180	2	1.70	571397540	53821	94.57	10610	10850	10310	13780	7420	10600	10616.63	0.87	0	1077	11200	10900	10750	10450	10300	10825	10375	39	3180	500	6570	10	1	7874963	849	7.12	0.79	12	0.68	1514.00	13688.00	13800	20231221	-21.88	6170	20230428	74.72	12240	-11.93	20240319	8520	26.53	20240115	13800	-21.88	20231221	6170	74.72	20230428	5.80	N	212560	500	39 억		68573	N	N	0	N	00	N
140	20240404	140806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10720	120	2	1.13	499220370	47118	82.79	10610	10790	10310	13780	7420	10600	10595.11	0.87	0	-875	11200	10900	10750	10450	10300	10825	10375	39	3180	500	6570	10	1	7874963	844	7.08	0.78	12	0.60	1514.00	13688.00	13800	20231221	-22.32	6170	20230428	73.74	12240	-12.42	20240319	8520	25.82	20240115	13800	-22.32	20231221	6170	73.74	20230428	5.80	N	212560	500	39 억		68573	N	N	0	N	00	N
141	20240404	130757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	0	3	0.00	413920640	39153	68.79	10610	10790	10310	13780	7420	10600	10571.88	0.87	0	-2517	11200	10900	10750	10450	10300	10825	10375	39	3180	500	6570	10	1	7874963	835	7.00	0.77	12	0.50	1514.00	13688.00	13800	20231221	-23.19	6170	20230428	71.80	12240	-13.40	20240319	8520	24.41	20240115	13800	-23.19	20231221	6170	71.80	20230428	5.80	N	212560	500	39 억		68573	N	N	0	N	00	N
142	20240404	120803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	50	2	0.47	375033040	35480	62.34	10610	10790	10310	13780	7420	10600	10570.27	0.87	0	-1591	11200	10900	10750	10450	10300	10825	10375	39	3180	500	6570	10	1	7874963	839	7.03	0.78	12	0.45	1514.00	13688.00	13800	20231221	-22.83	6170	20230428	72.61	12240	-12.99	20240319	8520	25.00	20240115	13800	-22.83	20231221	6170	72.61	20230428	5.80	N	212560	500	39 억		68573	N	N	0	N	00	N
143	20240404	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10550	-50	5	-0.47	320138680	30299	53.24	10610	10790	10310	13780	7420	10600	10565.98	0.87	0	-1243	11200	10900	10750	10450	10300	10825	10375	39	3180	500	6570	10	1	7874963	831	6.97	0.77	12	0.38	1514.00	13688.00	13800	20231221	-23.55	6170	20230428	70.99	12240	-13.81	20240319	8520	23.83	20240115	13800	-23.55	20231221	6170	70.99	20230428	5.80	N	212560	500	39 억		68573	N	N	0	N	00	N
144	20240404	100804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10630	30	2	0.28	187396710	17668	31.04	10610	10790	10310	13780	7420	10600	10606.56	0.87	0	-2414	11200	10900	10750	10450	10300	10825	10375	39	3180	500	6570	10	1	7874963	837	7.02	0.78	12	0.22	1514.00	13688.00	13800	20231221	-22.97	6170	20230428	72.29	12240	-13.15	20240319	8520	24.77	20240115	13800	-22.97	20231221	6170	72.29	20230428	5.80	N	212560	500	39 억		68573	N	N	0	N	00	N
145	20240404	090804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10770	170	2	1.60	42774260	4011	7.05	10610	10790	10590	13780	7420	10600	10664.24	0.87	0	-24	11200	10900	10750	10450	10300	10825	10375	39	3180	500	6570	10	1	7874963	848	7.11	0.79	12	0.05	1514.00	13688.00	13800	20231221	-21.96	6170	20230428	74.55	12240	-12.01	20240319	8520	26.41	20240115	13800	-21.96	20231221	6170	74.55	20230428	5.80	N	212560	500	39 억		68573	N	N	0	N	00	N
146	20240403	160802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	-280	5	-2.57	607641050	56431	61.87	10800	11050	10600	14140	7620	10880	10771.78	0.90	0	-2355	11506	11192	10956	10642	10406	11075	10525	39	3260	500	6740	10	1	7874963	835	7.00	0.77	12	0.72	1514.00	13688.00	13800	20231221	-23.19	6170	20230428	71.80	12240	-13.40	20240319	8520	24.41	20240115	13800	-23.19	20231221	6170	71.80	20230428	5.82	N	212560	500	39 억		70928	N	N	0	N	00	N
147	20240403	150802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10710	-170	5	-1.56	500395930	46339	50.81	10800	11050	10630	14140	7620	10880	10798.51	0.90	0	-3813	11506	11192	10956	10642	10406	11075	10525	39	3260	500	6740	10	1	7874963	843	7.07	0.78	12	0.59	1514.00	13688.00	13800	20231221	-22.39	6170	20230428	73.58	12240	-12.50	20240319	8520	25.70	20240115	13800	-22.39	20231221	6170	73.58	20230428	5.82	N	212560	500	39 억		70928	N	N	0	N	00	N
148	20240403	140754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10840	-40	5	-0.37	421673080	38996	42.76	10800	11050	10630	14140	7620	10880	10813.16	0.90	0	-2049	11506	11192	10956	10642	10406	11075	10525	39	3260	500	6740	10	1	7874963	854	7.16	0.79	12	0.50	1514.00	13688.00	13800	20231221	-21.45	6170	20230428	75.69	12240	-11.44	20240319	8520	27.23	20240115	13800	-21.45	20231221	6170	75.69	20230428	5.82	N	212560	500	39 억		70928	N	N	0	N	00	N
149	20240403	130755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10880	0	3	0.00	397880610	36799	40.35	10800	11050	10630	14140	7620	10880	10812.18	0.90	0	-1676	11506	11192	10956	10642	10406	11075	10525	39	3260	500	6740	10	1	7874963	857	7.19	0.79	12	0.47	1514.00	13688.00	13800	20231221	-21.16	6170	20230428	76.34	12240	-11.11	20240319	8520	27.70	20240115	13800	-21.16	20231221	6170	76.34	20230428	5.82	N	212560	500	39 억		70928	N	N	0	N	00	N
150	20240403	120754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10870	-10	5	-0.09	381646800	35300	38.70	10800	11050	10630	14140	7620	10880	10811.44	0.90	0	-2040	11506	11192	10956	10642	10406	11075	10525	39	3260	500	6740	10	1	7874963	856	7.18	0.79	12	0.45	1514.00	13688.00	13800	20231221	-21.23	6170	20230428	76.18	12240	-11.19	20240319	8520	27.58	20240115	13800	-21.23	20231221	6170	76.18	20230428	5.82	N	212560	500	39 억		70928	N	N	0	N	00	N
151	20240403	110759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10790	-90	5	-0.83	303348540	28039	30.74	10800	11050	10630	14140	7620	10880	10818.71	0.90	0	-2283	11506	11192	10956	10642	10406	11075	10525	39	3260	500	6740	10	1	7874963	850	7.13	0.79	12	0.36	1514.00	13688.00	13800	20231221	-21.81	6170	20230428	74.88	12240	-11.85	20240319	8520	26.64	20240115	13800	-21.81	20231221	6170	74.88	20230428	5.82	N	212560	500	39 억		70928	N	N	0	N	00	N
152	20240403	100757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10870	-10	5	-0.09	203179820	18874	20.69	10800	11050	10630	14140	7620	10880	10764.79	0.90	0	3614	11506	11192	10956	10642	10406	11075	10525	39	3260	500	6740	10	1	7874963	856	7.18	0.79	12	0.24	1514.00	13688.00	13800	20231221	-21.23	6170	20230428	76.18	12240	-11.19	20240319	8520	27.58	20240115	13800	-21.23	20231221	6170	76.18	20230428	5.82	N	212560	500	39 억		70928	N	N	0	N	00	N
153	20240403	090759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10690	-190	5	-1.75	43056830	4002	4.39	10800	10870	10680	14140	7620	10880	10757.45	0.90	0	-1944	11506	11192	10956	10642	10406	11075	10525	39	3260	500	6740	10	1	7874963	842	7.06	0.78	12	0.05	1514.00	13688.00	13800	20231221	-22.54	6170	20230428	73.26	12240	-12.66	20240319	8520	25.47	20240115	13800	-22.54	20231221	6170	73.26	20230428	5.82	N	212560	500	39 억		70928	N	N	0	N	00	N
154	20240402	160746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10880	-300	5	-2.68	994032840	90917	77.16	11110	11270	10720	14530	7830	11180	10933.58	0.88	0	1458	11606	11392	11036	10822	10466	11500	10930	39	3350	500	6930	10	1	7874963	857	7.19	0.79	12	1.15	1514.00	13688.00	13800	20231221	-21.16	6170	20230428	76.34	12240	-11.11	20240319	8520	27.70	20240115	13800	-21.16	20231221	6170	76.34	20230428	5.87	N	212560	500	39 억		69470	N	N	0	N	00	N
155	20240402	150753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10860	-320	5	-2.86	945324740	86422	73.35	11110	11270	10720	14530	7830	11180	10938.44	0.88	0	1864	11606	11392	11036	10822	10466	11500	10930	39	3350	500	6930	10	1	7874963	855	7.17	0.79	12	1.10	1514.00	13688.00	13800	20231221	-21.30	6170	20230428	76.01	12240	-11.27	20240319	8520	27.46	20240115	13800	-21.30	20231221	6170	76.01	20230428	5.87	N	212560	500	39 억		69470	N	N	0	N	00	N
156	20240402	140757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10840	-340	5	-3.04	857693180	78291	66.45	11110	11270	10770	14530	7830	11180	10955.16	0.88	0	1027	11606	11392	11036	10822	10466	11500	10930	39	3350	500	6930	10	1	7874963	854	7.16	0.79	12	0.99	1514.00	13688.00	13800	20231221	-21.45	6170	20230428	75.69	12240	-11.44	20240319	8520	27.23	20240115	13800	-21.45	20231221	6170	75.69	20230428	5.87	N	212560	500	39 억		69470	N	N	0	N	00	N
157	20240402	130744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10940	-240	5	-2.15	573351800	52032	44.16	11110	11270	10900	14530	7830	11180	11019.18	0.88	0	-7696	11606	11392	11036	10822	10466	11500	10930	39	3350	500	6930	10	1	7874963	862	7.23	0.80	12	0.66	1514.00	13688.00	13800	20231221	-20.72	6170	20230428	77.31	12240	-10.62	20240319	8520	28.40	20240115	13800	-20.72	20231221	6170	77.31	20230428	5.87	N	212560	500	39 억		69470	N	N	0	N	00	N
158	20240402	120742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10970	-210	5	-1.88	441013210	39921	33.88	11110	11270	10950	14530	7830	11180	11047.11	0.88	0	-3998	11606	11392	11036	10822	10466	11500	10930	39	3350	500	6930	10	1	7874963	864	7.25	0.80	12	0.51	1514.00	13688.00	13800	20231221	-20.51	6170	20230428	77.80	12240	-10.38	20240319	8520	28.76	20240115	13800	-20.51	20231221	6170	77.80	20230428	5.87	N	212560	500	39 억		69470	N	N	0	N	00	N
159	20240402	110745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11000	-180	5	-1.61	377945160	34176	29.00	11110	11270	10950	14530	7830	11180	11058.75	0.88	0	-2255	11606	11392	11036	10822	10466	11500	10930	39	3350	500	6930	10	1	7874963	866	7.27	0.80	12	0.43	1514.00	13688.00	13800	20231221	-20.29	6170	20230428	78.28	12240	-10.13	20240319	8520	29.11	20240115	13800	-20.29	20231221	6170	78.28	20230428	5.87	N	212560	500	39 억		69470	N	N	0	N	00	N
160	20240402	100747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11190	10	2	0.09	190021840	17156	14.56	11110	11270	10950	14530	7830	11180	11076.04	0.88	0	-828	11606	11392	11036	10822	10466	11500	10930	39	3350	500	6930	10	1	7874963	881	7.39	0.82	12	0.22	1514.00	13688.00	13800	20231221	-18.91	6170	20230428	81.36	12240	-8.58	20240319	8520	31.34	20240115	13800	-18.91	20231221	6170	81.36	20230428	5.87	N	212560	500	39 억		69470	N	N	0	N	00	N
161	20240402	090746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11020	-160	5	-1.43	43221900	3906	3.32	11110	11160	11020	14530	7830	11180	11065.16	0.88	0	-3093	11606	11392	11036	10822	10466	11500	10930	39	3350	500	6930	10	1	7874963	868	7.28	0.81	12	0.05	1514.00	13688.00	13800	20231221	-20.14	6170	20230428	78.61	12240	-9.97	20240319	8520	29.34	20240115	13800	-20.14	20231221	6170	78.61	20230428	5.87	N	212560	500	39 억		69470	N	N	0	N	00	N
162	20240401	160745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11180	480	2	4.49	1289814210	117382	185.02	10690	11250	10680	13910	7490	10700	10988.00	0.76	0	8988	10933	10816	10683	10566	10433	10875	10625	39	3210	500	6630	10	1	7874963	880	7.38	0.82	12	1.49	1514.00	13688.00	13800	20231221	-18.99	6170	20230428	81.20	12240	-8.66	20240319	8520	31.22	20240115	13800	-18.99	20231221	6170	81.20	20230428	6.02	N	212560	500	39 억		60046	N	N	0	N	00	N
163	20240401	150746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11170	470	2	4.39	1227033970	111757	176.16	10690	11250	10680	13910	7490	10700	10979.48	0.76	0	8813	10933	10816	10683	10566	10433	10875	10625	39	3210	500	6630	10	1	7874963	880	7.38	0.82	12	1.42	1514.00	13688.00	13800	20231221	-19.06	6170	20230428	81.04	12240	-8.74	20240319	8520	31.10	20240115	13800	-19.06	20231221	6170	81.04	20230428	6.02	N	212560	500	39 억		60046	N	N	0	N	00	N
164	20240401	140741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11000	300	2	2.80	927154900	84777	133.63	10690	11250	10680	13910	7490	10700	10936.40	0.76	0	10087	10933	10816	10683	10566	10433	10875	10625	39	3210	500	6630	10	1	7874963	866	7.27	0.80	12	1.08	1514.00	13688.00	13800	20231221	-20.29	6170	20230428	78.28	12240	-10.13	20240319	8520	29.11	20240115	13800	-20.29	20231221	6170	78.28	20230428	6.02	N	212560	500	39 억		60046	N	N	0	N	00	N
165	20240401	130738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11040	340	2	3.18	705312740	64688	101.96	10690	11250	10680	13910	7490	10700	10903.30	0.76	0	6770	10933	10816	10683	10566	10433	10875	10625	39	3210	500	6630	10	1	7874963	869	7.29	0.81	12	0.82	1514.00	13688.00	13800	20231221	-20.00	6170	20230428	78.93	12240	-9.80	20240319	8520	29.58	20240115	13800	-20.00	20231221	6170	78.93	20230428	6.02	N	212560	500	39 억		60046	N	N	0	N	00	N
166	20240401	120745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10810	110	2	1.03	379207000	35052	55.25	10690	10960	10680	13910	7490	10700	10818.41	0.76	0	-5183	10933	10816	10683	10566	10433	10875	10625	39	3210	500	6630	10	1	7874963	851	7.14	0.79	12	0.45	1514.00	13688.00	13800	20231221	-21.67	6170	20230428	75.20	12240	-11.68	20240319	8520	26.88	20240115	13800	-21.67	20231221	6170	75.20	20230428	6.02	N	212560	500	39 억		60046	N	N	0	N	00	N
167	20240401	110744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	80	2	0.75	308698480	28532	44.97	10690	10960	10680	13910	7490	10700	10819.38	0.76	0	-3882	10933	10816	10683	10566	10433	10875	10625	39	3210	500	6630	10	1	7874963	849	7.12	0.79	12	0.36	1514.00	13688.00	13800	20231221	-21.88	6170	20230428	74.72	12240	-11.93	20240319	8520	26.53	20240115	13800	-21.88	20231221	6170	74.72	20230428	6.02	N	212560	500	39 억		60046	N	N	0	N	00	N
168	20240401	100741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10940	240	2	2.24	213175310	19707	31.06	10690	10960	10680	13910	7490	10700	10817.24	0.76	0	-1639	10933	10816	10683	10566	10433	10875	10625	39	3210	500	6630	10	1	7874963	862	7.23	0.80	12	0.25	1514.00	13688.00	13800	20231221	-20.72	6170	20230428	77.31	12240	-10.62	20240319	8520	28.40	20240115	13800	-20.72	20231221	6170	77.31	20230428	6.02	N	212560	500	39 억		60046	N	N	0	N	00	N
169	20240401	090740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10840	140	2	1.31	48700390	4542	7.16	10690	10840	10680	13910	7490	10700	10722.23	0.76	0	-623	10933	10816	10683	10566	10433	10875	10625	39	3210	500	6630	10	1	7874963	854	7.16	0.79	12	0.06	1514.00	13688.00	13800	20231221	-21.45	6170	20230428	75.69	12240	-11.44	20240319	8520	27.23	20240115	13800	-21.45	20231221	6170	75.69	20230428	6.02	N	212560	500	39 억		60046	N	N	0	N	00	N