KissMeData/241690/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	161046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	40	2	1.02	212442570	54065	105.70	3930	3970	3900	5100	2750	3925	3929.39	1.03	0	4804	3978	3951	3913	3886	3848	3965	3900	125	1175	500	2820	5	1	24470706	970	10.86	0.76	12	0.22	365.00	5228.00	6460	20240110	-38.62	2785	20231031	42.37	6460	-38.62	20240110	3515	12.80	20240419	6460	-38.62	20240110	2785	42.37	20231031	4.25	N	241690	500	125 억		250843	N	N	0	N	00	N
3	20240430	151057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	10	2	0.25	200589265	51063	99.83	3930	3970	3900	5100	2750	3925	3928.27	1.03	0	5059	3978	3951	3913	3886	3848	3965	3900	125	1175	500	2820	5	1	24470706	963	10.78	0.75	12	0.21	365.00	5228.00	6460	20240110	-39.09	2785	20231031	41.29	6460	-39.09	20240110	3515	11.95	20240419	6460	-39.09	20240110	2785	41.29	20231031	4.25	N	241690	500	125 억		250843	N	N	0	N	00	N
4	20240430	141059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	0	3	0.00	142566980	36350	71.07	3930	3950	3900	5100	2750	3925	3922.06	1.03	0	3829	3978	3951	3913	3886	3848	3965	3900	125	1175	500	2820	5	1	24470706	960	10.75	0.75	12	0.15	365.00	5228.00	6460	20240110	-39.24	2785	20231031	40.93	6460	-39.24	20240110	3515	11.66	20240419	6460	-39.24	20240110	2785	40.93	20231031	4.25	N	241690	500	125 억		250843	N	N	0	N	00	N
5	20240430	131059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	5	2	0.13	118055690	30115	58.88	3930	3950	3900	5100	2750	3925	3920.16	1.03	0	3385	3978	3951	3913	3886	3848	3965	3900	125	1175	500	2820	5	1	24470706	962	10.77	0.75	12	0.12	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3515	11.81	20240419	6460	-39.16	20240110	2785	41.11	20231031	4.25	N	241690	500	125 억		250843	N	N	0	N	00	N
6	20240430	121055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-15	5	-0.38	113831685	29039	56.77	3930	3950	3900	5100	2750	3925	3919.96	1.03	0	3413	3978	3951	3913	3886	3848	3965	3900	125	1175	500	2820	5	1	24470706	957	10.71	0.75	12	0.12	365.00	5228.00	6460	20240110	-39.47	2785	20231031	40.39	6460	-39.47	20240110	3515	11.24	20240419	6460	-39.47	20240110	2785	40.39	20231031	4.25	N	241690	500	125 억		250843	N	N	0	N	00	N
7	20240430	111051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	-10	5	-0.25	102240480	26071	50.97	3930	3950	3910	5100	2750	3925	3921.62	1.03	0	3413	3978	3951	3913	3886	3848	3965	3900	125	1175	500	2820	5	1	24470706	958	10.73	0.75	12	0.11	365.00	5228.00	6460	20240110	-39.40	2785	20231031	40.57	6460	-39.40	20240110	3515	11.38	20240419	6460	-39.40	20240110	2785	40.57	20231031	4.25	N	241690	500	125 억		250843	N	N	0	N	00	N
8	20240430	101053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	0	3	0.00	62682215	15976	31.23	3930	3950	3910	5100	2750	3925	3923.52	1.03	0	3371	3978	3951	3913	3886	3848	3965	3900	125	1175	500	2820	5	1	24470706	960	10.75	0.75	12	0.07	365.00	5228.00	6460	20240110	-39.24	2785	20231031	40.93	6460	-39.24	20240110	3515	11.66	20240419	6460	-39.24	20240110	2785	40.93	20231031	4.25	N	241690	500	125 억		250843	N	N	0	N	00	N
9	20240430	091103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	25	2	0.64	26046445	6628	12.96	3930	3950	3910	5100	2750	3925	3929.76	1.03	0	1649	3978	3951	3913	3886	3848	3965	3900	125	1175	500	2820	5	1	24470706	967	10.82	0.76	12	0.03	365.00	5228.00	6460	20240110	-38.85	2785	20231031	41.83	6460	-38.85	20240110	3515	12.38	20240419	6460	-38.85	20240110	2785	41.83	20231031	4.25	N	241690	500	125 억		250843	N	N	0	N	00	N
10	20240429	161041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	30	2	0.77	199070880	51047	59.49	3885	3940	3875	5060	2730	3895	3899.73	1.03	0	-2018	3978	3936	3888	3846	3798	3912	3822	125	1165	500	2800	5	1	24470706	960	10.75	0.75	12	0.21	365.00	5228.00	6460	20240110	-39.24	2785	20231031	40.93	6460	-39.24	20240110	3515	11.66	20240419	6460	-39.24	20240110	2785	40.93	20231031	4.22	N	241690	500	125 억		252356	N	N	0	N	00	N
11	20240429	151052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	20	2	0.51	188235505	48281	56.27	3885	3940	3875	5060	2730	3895	3898.75	1.03	0	-1517	3978	3936	3888	3846	3798	3912	3822	125	1165	500	2800	5	1	24470706	958	10.73	0.75	12	0.20	365.00	5228.00	6460	20240110	-39.40	2785	20231031	40.57	6460	-39.40	20240110	3515	11.38	20240419	6460	-39.40	20240110	2785	40.57	20231031	4.22	N	241690	500	125 억		252356	N	N	0	N	00	N
12	20240429	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	5	2	0.13	165648735	42497	49.52	3885	3940	3875	5060	2730	3895	3897.89	1.03	0	-3666	3978	3936	3888	3846	3798	3912	3822	125	1165	500	2800	5	1	24470706	954	10.68	0.75	12	0.17	365.00	5228.00	6460	20240110	-39.63	2785	20231031	40.04	6460	-39.63	20240110	3515	10.95	20240419	6460	-39.63	20240110	2785	40.04	20231031	4.22	N	241690	500	125 억		252356	N	N	0	N	00	N
13	20240429	131051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-5	5	-0.13	133575030	34255	39.92	3885	3940	3875	5060	2730	3895	3899.43	1.03	0	-6344	3978	3936	3888	3846	3798	3912	3822	125	1165	500	2800	5	1	24470706	952	10.66	0.74	12	0.14	365.00	5228.00	6460	20240110	-39.78	2785	20231031	39.68	6460	-39.78	20240110	3515	10.67	20240419	6460	-39.78	20240110	2785	39.68	20231031	4.22	N	241690	500	125 억		252356	N	N	0	N	00	N
14	20240429	121050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	25	2	0.64	123687250	31722	36.97	3885	3940	3875	5060	2730	3895	3899.10	1.03	0	-6610	3978	3936	3888	3846	3798	3912	3822	125	1165	500	2800	5	1	24470706	959	10.74	0.75	12	0.13	365.00	5228.00	6460	20240110	-39.32	2785	20231031	40.75	6460	-39.32	20240110	3515	11.52	20240419	6460	-39.32	20240110	2785	40.75	20231031	4.22	N	241690	500	125 억		252356	N	N	0	N	00	N
15	20240429	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	5	2	0.13	72536405	18661	21.75	3885	3925	3875	5060	2730	3895	3887.06	1.03	0	-3878	3978	3936	3888	3846	3798	3912	3822	125	1165	500	2800	5	1	24470706	954	10.68	0.75	12	0.08	365.00	5228.00	6460	20240110	-39.63	2785	20231031	40.04	6460	-39.63	20240110	3515	10.95	20240419	6460	-39.63	20240110	2785	40.04	20231031	4.22	N	241690	500	125 억		252356	N	N	0	N	00	N
16	20240429	101050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-5	5	-0.13	37009805	9518	11.09	3885	3925	3875	5060	2730	3895	3888.40	1.03	0	-707	3978	3936	3888	3846	3798	3912	3822	125	1165	500	2800	5	1	24470706	952	10.66	0.74	12	0.04	365.00	5228.00	6460	20240110	-39.78	2785	20231031	39.68	6460	-39.78	20240110	3515	10.67	20240419	6460	-39.78	20240110	2785	39.68	20231031	4.22	N	241690	500	125 억		252356	N	N	0	N	00	N
17	20240429	091050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	0	3	0.00	3357770	865	1.01	3885	3895	3875	5060	2730	3895	3881.82	1.03	0	245	3978	3936	3888	3846	3798	3912	3822	125	1165	500	2800	5	1	24470706	953	10.67	0.75	12	0.00	365.00	5228.00	6460	20240110	-39.71	2785	20231031	39.86	6460	-39.71	20240110	3515	10.81	20240419	6460	-39.71	20240110	2785	39.86	20231031	4.22	N	241690	500	125 억		252356	N	N	0	N	00	N
18	20240426	161046	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3895	25	2	0.65	329906605	85084	57.03	3900	3930	3840	5030	2710	3870	3877.39	1.12	0	-20336	4036	3952	3851	3767	3666	3995	3810	125	1160	500	2780	5	1	24470706	953	10.67	0.75	12	0.35	365.00	5228.00	6460	20240110	-39.71	2785	20231031	39.86	6460	-39.71	20240110	3515	10.81	20240419	6460	-39.71	20240110	2785	39.86	20231031	4.26	N	241690	500	125 억		274373	N	N	0	N	00	N
19	20240426	151046	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3885	15	2	0.39	323458905	83426	55.92	3900	3930	3840	5030	2710	3870	3877.20	1.12	0	-20051	4036	3952	3851	3767	3666	3995	3810	125	1160	500	2780	5	1	24470706	951	10.64	0.74	12	0.34	365.00	5228.00	6460	20240110	-39.86	2785	20231031	39.50	6460	-39.86	20240110	3515	10.53	20240419	6460	-39.86	20240110	2785	39.50	20231031	4.26	N	241690	500	125 억		274373	N	N	0	N	00	N
20	20240426	141044	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3865	-5	5	-0.13	314685215	81162	54.40	3900	3930	3840	5030	2710	3870	3877.25	1.12	0	-20360	4036	3952	3851	3767	3666	3995	3810	125	1160	500	2780	5	1	24470706	946	10.59	0.74	12	0.33	365.00	5228.00	6460	20240110	-40.17	2785	20231031	38.78	6460	-40.17	20240110	3515	9.96	20240419	6460	-40.17	20240110	2785	38.78	20231031	4.26	N	241690	500	125 억		274373	N	N	0	N	00	N
21	20240426	131046	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3900	30	2	0.78	231032140	59572	39.93	3900	3930	3840	5030	2710	3870	3878.20	1.12	0	-22004	4036	3952	3851	3767	3666	3995	3810	125	1160	500	2780	5	1	24470706	954	10.68	0.75	12	0.24	365.00	5228.00	6460	20240110	-39.63	2785	20231031	40.04	6460	-39.63	20240110	3515	10.95	20240419	6460	-39.63	20240110	2785	40.04	20231031	4.26	N	241690	500	125 억		274373	N	N	0	N	00	N
22	20240426	121043	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3905	35	2	0.90	220217115	56803	38.07	3900	3930	3840	5030	2710	3870	3876.86	1.12	0	-21731	4036	3952	3851	3767	3666	3995	3810	125	1160	500	2780	5	1	24470706	956	10.70	0.75	12	0.23	365.00	5228.00	6460	20240110	-39.55	2785	20231031	40.22	6460	-39.55	20240110	3515	11.10	20240419	6460	-39.55	20240110	2785	40.22	20231031	4.26	N	241690	500	125 억		274373	N	N	0	N	00	N
23	20240426	111043	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3885	15	2	0.39	154723980	40027	26.83	3900	3930	3840	5030	2710	3870	3865.49	1.12	0	-19392	4036	3952	3851	3767	3666	3995	3810	125	1160	500	2780	5	1	24470706	951	10.64	0.74	12	0.16	365.00	5228.00	6460	20240110	-39.86	2785	20231031	39.50	6460	-39.86	20240110	3515	10.53	20240419	6460	-39.86	20240110	2785	39.50	20231031	4.26	N	241690	500	125 억		274373	N	N	0	N	00	N
24	20240426	101043	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3865	-5	5	-0.13	137653270	35610	23.87	3900	3930	3840	5030	2710	3870	3865.58	1.12	0	-16583	4036	3952	3851	3767	3666	3995	3810	125	1160	500	2780	5	1	24470706	946	10.59	0.74	12	0.15	365.00	5228.00	6460	20240110	-40.17	2785	20231031	38.78	6460	-40.17	20240110	3515	9.96	20240419	6460	-40.17	20240110	2785	38.78	20231031	4.26	N	241690	500	125 억		274373	N	N	0	N	00	N
25	20240426	091048	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3855	-15	5	-0.39	50849450	13132	8.80	3900	3930	3850	5030	2710	3870	3872.18	1.12	0	-7439	4036	3952	3851	3767	3666	3995	3810	125	1160	500	2780	5	1	24470706	943	10.56	0.74	12	0.05	365.00	5228.00	6460	20240110	-40.33	2785	20231031	38.42	6460	-40.33	20240110	3515	9.67	20240419	6460	-40.33	20240110	2785	38.42	20231031	4.26	N	241690	500	125 억		274373	N	N	0	N	00	N
26	20240425	161038	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3870	100	2	2.65	573156630	148296	142.14	3770	3935	3750	4900	2640	3770	3864.95	1.29	0	-38707	3880	3825	3720	3665	3560	3852	3692	125	1130	500	2710	5	1	24470706	947	10.60	0.74	12	0.61	365.00	5228.00	6460	20240110	-40.09	2785	20231031	38.96	6460	-40.09	20240110	3515	10.10	20240419	6460	-40.09	20240110	2785	38.96	20231031	4.28	N	241690	500	125 억		315896	N	N	0	N	00	N
27	20240425	151043	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3845	75	2	1.99	563176545	145712	139.66	3770	3935	3750	4900	2640	3770	3865.00	1.29	0	-38633	3880	3825	3720	3665	3560	3852	3692	125	1130	500	2710	5	1	24470706	941	10.53	0.74	12	0.60	365.00	5228.00	6460	20240110	-40.48	2785	20231031	38.06	6460	-40.48	20240110	3515	9.39	20240419	6460	-40.48	20240110	2785	38.06	20231031	4.28	N	241690	500	125 억		315896	N	N	0	N	00	N
28	20240425	141040	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3875	105	2	2.79	501311280	129664	124.28	3770	3935	3750	4900	2640	3770	3866.23	1.29	0	-36965	3880	3825	3720	3665	3560	3852	3692	125	1130	500	2710	5	1	24470706	948	10.62	0.74	12	0.53	365.00	5228.00	6460	20240110	-40.02	2785	20231031	39.14	6460	-40.02	20240110	3515	10.24	20240419	6460	-40.02	20240110	2785	39.14	20231031	4.28	N	241690	500	125 억		315896	N	N	0	N	00	N
29	20240425	131040	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3875	105	2	2.79	460723420	119202	114.25	3770	3935	3750	4900	2640	3770	3865.06	1.29	0	-32582	3880	3825	3720	3665	3560	3852	3692	125	1130	500	2710	5	1	24470706	948	10.62	0.74	12	0.49	365.00	5228.00	6460	20240110	-40.02	2785	20231031	39.14	6460	-40.02	20240110	3515	10.24	20240419	6460	-40.02	20240110	2785	39.14	20231031	4.28	N	241690	500	125 억		315896	N	N	0	N	00	N
30	20240425	121038	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3870	100	2	2.65	433536925	112174	107.52	3770	3935	3750	4900	2640	3770	3864.86	1.29	0	-31583	3880	3825	3720	3665	3560	3852	3692	125	1130	500	2710	5	1	24470706	947	10.60	0.74	12	0.46	365.00	5228.00	6460	20240110	-40.09	2785	20231031	38.96	6460	-40.09	20240110	3515	10.10	20240419	6460	-40.09	20240110	2785	38.96	20231031	4.28	N	241690	500	125 억		315896	N	N	0	N	00	N
31	20240425	111039	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3885	115	2	3.05	409713485	106020	101.62	3770	3935	3750	4900	2640	3770	3864.49	1.29	0	-30943	3880	3825	3720	3665	3560	3852	3692	125	1130	500	2710	5	1	24470706	951	10.64	0.74	12	0.43	365.00	5228.00	6460	20240110	-39.86	2785	20231031	39.50	6460	-39.86	20240110	3515	10.53	20240419	6460	-39.86	20240110	2785	39.50	20231031	4.28	N	241690	500	125 억		315896	N	N	0	N	00	N
32	20240425	101039	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3895	125	2	3.32	295371785	76711	73.53	3770	3930	3750	4900	2640	3770	3850.45	1.29	0	-21447	3880	3825	3720	3665	3560	3852	3692	125	1130	500	2710	5	1	24470706	953	10.67	0.75	12	0.31	365.00	5228.00	6460	20240110	-39.71	2785	20231031	39.86	6460	-39.71	20240110	3515	10.81	20240419	6460	-39.71	20240110	2785	39.86	20231031	4.28	N	241690	500	125 억		315896	N	N	0	N	00	N
33	20240425	091043	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3775	5	2	0.13	31838160	8418	8.07	3770	3810	3750	4900	2640	3770	3782.15	1.29	0	-3757	3880	3825	3720	3665	3560	3852	3692	125	1130	500	2710	5	1	24470706	924	10.34	0.72	12	0.03	365.00	5228.00	6460	20240110	-41.56	2785	20231031	35.55	6460	-41.56	20240110	3515	7.40	20240419	6460	-41.56	20240110	2785	35.55	20231031	4.28	N	241690	500	125 억		315896	N	N	0	N	00	N
34	20240424	161021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3770	195	2	5.45	383565955	103209	164.88	3615	3775	3615	4645	2505	3575	3716.40	1.32	0	-10880	3685	3630	3600	3545	3515	3615	3530	125	1070	500	2570	5	1	24470706	923	10.33	0.72	12	0.42	365.00	5228.00	6460	20240110	-41.64	2785	20231031	35.37	6460	-41.64	20240110	3515	7.25	20240419	6460	-41.64	20240110	2785	35.37	20231031	4.29	N	241690	500	125 억		323262	N	N	0	N	00	N
35	20240424	151037	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3760	185	2	5.17	371612650	100034	159.81	3615	3775	3615	4645	2505	3575	3714.86	1.32	0	-11423	3685	3630	3600	3545	3515	3615	3530	125	1070	500	2570	5	1	24470706	920	10.30	0.72	12	0.41	365.00	5228.00	6460	20240110	-41.80	2785	20231031	35.01	6460	-41.80	20240110	3515	6.97	20240419	6460	-41.80	20240110	2785	35.01	20231031	4.29	N	241690	500	125 억		323262	N	N	0	N	00	N
36	20240424	141037	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3750	175	2	4.90	287490915	77612	123.99	3615	3775	3615	4645	2505	3575	3704.21	1.32	0	-7034	3685	3630	3600	3545	3515	3615	3530	125	1070	500	2570	5	1	24470706	918	10.27	0.72	12	0.32	365.00	5228.00	6460	20240110	-41.95	2785	20231031	34.65	6460	-41.95	20240110	3515	6.69	20240419	6460	-41.95	20240110	2785	34.65	20231031	4.29	N	241690	500	125 억		323262	N	N	0	N	00	N
37	20240424	131040	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3725	150	2	4.20	199333645	54028	86.31	3615	3735	3615	4645	2505	3575	3689.45	1.32	0	-5243	3685	3630	3600	3545	3515	3615	3530	125	1070	500	2570	5	1	24470706	912	10.21	0.71	12	0.22	365.00	5228.00	6460	20240110	-42.34	2785	20231031	33.75	6460	-42.34	20240110	3515	5.97	20240419	6460	-42.34	20240110	2785	33.75	20231031	4.29	N	241690	500	125 억		323262	N	N	0	N	00	N
38	20240424	121035	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3695	120	2	3.36	179208790	48604	77.65	3615	3735	3615	4645	2505	3575	3687.12	1.32	0	-4794	3685	3630	3600	3545	3515	3615	3530	125	1070	500	2570	5	1	24470706	904	10.12	0.71	12	0.20	365.00	5228.00	6460	20240110	-42.80	2785	20231031	32.68	6460	-42.80	20240110	3515	5.12	20240419	6460	-42.80	20240110	2785	32.68	20231031	4.29	N	241690	500	125 억		323262	N	N	0	N	00	N
39	20240424	111034	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3685	110	2	3.08	81377865	22228	35.51	3615	3700	3615	4645	2505	3575	3661.05	1.32	0	6299	3685	3630	3600	3545	3515	3615	3530	125	1070	500	2570	5	1	24470706	902	10.10	0.70	12	0.09	365.00	5228.00	6460	20240110	-42.96	2785	20231031	32.32	6460	-42.96	20240110	3515	4.84	20240419	6460	-42.96	20240110	2785	32.32	20231031	4.29	N	241690	500	125 억		323262	N	N	0	N	00	N
40	20240424	101032	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3655	80	2	2.24	42172940	11566	18.48	3615	3665	3615	4645	2505	3575	3646.29	1.32	0	4810	3685	3630	3600	3545	3515	3615	3530	125	1070	500	2570	5	1	24470706	894	10.01	0.70	12	0.05	365.00	5228.00	6460	20240110	-43.42	2785	20231031	31.24	6460	-43.42	20240110	3515	3.98	20240419	6460	-43.42	20240110	2785	31.24	20231031	4.29	N	241690	500	125 억		323262	N	N	0	N	00	N
41	20240424	091036	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3655	80	2	2.24	15426795	4243	6.78	3615	3660	3615	4645	2505	3575	3635.82	1.32	0	1113	3685	3630	3600	3545	3515	3615	3530	125	1070	500	2570	5	1	24470706	894	10.01	0.70	12	0.02	365.00	5228.00	6460	20240110	-43.42	2785	20231031	31.24	6460	-43.42	20240110	3515	3.98	20240419	6460	-43.42	20240110	2785	31.24	20231031	4.29	N	241690	500	125 억		323262	N	N	0	N	00	N
42	20240423	161010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3575	-25	5	-0.69	224707920	62204	80.64	3580	3655	3570	4680	2520	3600	3612.92	1.34	0	-3383	3703	3651	3583	3531	3463	3677	3557	125	1080	500	2590	5	1	24470706	875	9.79	0.68	12	0.25	365.00	5228.00	6460	20240110	-44.66	2785	20231031	28.37	6460	-44.66	20240110	3515	1.71	20240419	6460	-44.66	20240110	2785	28.37	20231031	4.31	N	241690	500	125 억		328934	N	N	0	N	00	N
43	20240423	151031	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3575	-25	5	-0.69	212067140	58666	76.05	3580	3655	3575	4680	2520	3600	3614.82	1.34	0	-3818	3703	3651	3583	3531	3463	3677	3557	125	1080	500	2590	5	1	24470706	875	9.79	0.68	12	0.24	365.00	5228.00	6460	20240110	-44.66	2785	20231031	28.37	6460	-44.66	20240110	3515	1.71	20240419	6460	-44.66	20240110	2785	28.37	20231031	4.31	N	241690	500	125 억		328934	N	N	0	N	00	N
44	20240423	141030	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3610	10	2	0.28	167822225	46334	60.07	3580	3655	3580	4680	2520	3600	3622.01	1.34	0	-1775	3703	3651	3583	3531	3463	3677	3557	125	1080	500	2590	5	1	24470706	883	9.89	0.69	12	0.19	365.00	5228.00	6460	20240110	-44.12	2785	20231031	29.62	6460	-44.12	20240110	3515	2.70	20240419	6460	-44.12	20240110	2785	29.62	20231031	4.31	N	241690	500	125 억		328934	N	N	0	N	00	N
45	20240423	131028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3605	5	2	0.14	164347785	45371	58.82	3580	3655	3580	4680	2520	3600	3622.31	1.34	0	-1307	3703	3651	3583	3531	3463	3677	3557	125	1080	500	2590	5	1	24470706	882	9.88	0.69	12	0.19	365.00	5228.00	6460	20240110	-44.20	2785	20231031	29.44	6460	-44.20	20240110	3515	2.56	20240419	6460	-44.20	20240110	2785	29.44	20231031	4.31	N	241690	500	125 억		328934	N	N	0	N	00	N
46	20240423	121028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3630	30	2	0.83	161259760	44516	57.71	3580	3655	3580	4680	2520	3600	3622.51	1.34	0	-1734	3703	3651	3583	3531	3463	3677	3557	125	1080	500	2590	5	1	24470706	888	9.95	0.69	12	0.18	365.00	5228.00	6460	20240110	-43.81	2785	20231031	30.34	6460	-43.81	20240110	3515	3.27	20240419	6460	-43.81	20240110	2785	30.34	20231031	4.31	N	241690	500	125 억		328934	N	N	0	N	00	N
47	20240423	111030	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3600	0	3	0.00	137486940	37951	49.20	3580	3655	3580	4680	2520	3600	3622.75	1.34	0	311	3703	3651	3583	3531	3463	3677	3557	125	1080	500	2590	5	1	24470706	881	9.86	0.69	12	0.16	365.00	5228.00	6460	20240110	-44.27	2785	20231031	29.26	6460	-44.27	20240110	3515	2.42	20240419	6460	-44.27	20240110	2785	29.26	20231031	4.31	N	241690	500	125 억		328934	N	N	0	N	00	N
48	20240423	101027	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	50	2	1.39	88050210	24311	31.52	3580	3655	3580	4680	2520	3600	3621.83	1.34	0	4071	3703	3651	3583	3531	3463	3677	3557	125	1080	500	2590	5	1	24470706	893	10.00	0.70	12	0.10	365.00	5228.00	6460	20240110	-43.50	2785	20231031	31.06	6460	-43.50	20240110	3515	3.84	20240419	6460	-43.50	20240110	2785	31.06	20231031	4.31	N	241690	500	125 억		328934	N	N	0	N	00	N
49	20240423	091029	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	40	2	1.11	37850445	10485	13.59	3580	3650	3580	4680	2520	3600	3609.96	1.34	0	5489	3703	3651	3583	3531	3463	3677	3557	125	1080	500	2590	5	1	24470706	891	9.97	0.70	12	0.04	365.00	5228.00	6460	20240110	-43.65	2785	20231031	30.70	6460	-43.65	20240110	3515	3.56	20240419	6460	-43.65	20240110	2785	30.70	20231031	4.31	N	241690	500	125 억		328934	N	N	0	N	00	N
50	20240422	161025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3600	85	2	2.42	274532995	76527	74.03	3540	3635	3515	4565	2465	3515	3587.40	1.26	0	20201	3708	3611	3563	3466	3418	3587	3442	125	1050	500	2530	5	1	24470706	881	9.86	0.69	12	0.31	365.00	5228.00	6460	20240110	-44.27	2785	20231031	29.26	6460	-44.27	20240110	3515	2.42	20240422	6460	-44.27	20240110	2785	29.26	20231031	4.33	N	241690	500	125 억		308733	N	N	0	N	00	N
51	20240422	151023	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3600	85	2	2.42	268255930	74783	72.34	3540	3635	3515	4565	2465	3515	3587.12	1.26	0	19213	3708	3611	3563	3466	3418	3587	3442	125	1050	500	2530	5	1	24470706	881	9.86	0.69	12	0.31	365.00	5228.00	6460	20240110	-44.27	2785	20231031	29.26	6460	-44.27	20240110	3515	2.42	20240422	6460	-44.27	20240110	2785	29.26	20231031	4.33	N	241690	500	125 억		308733	N	N	0	N	00	N
52	20240422	141024	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3600	85	2	2.42	245185745	68344	66.11	3540	3635	3515	4565	2465	3515	3587.52	1.26	0	17806	3708	3611	3563	3466	3418	3587	3442	125	1050	500	2530	5	1	24470706	881	9.86	0.69	12	0.28	365.00	5228.00	6460	20240110	-44.27	2785	20231031	29.26	6460	-44.27	20240110	3515	2.42	20240422	6460	-44.27	20240110	2785	29.26	20231031	4.33	N	241690	500	125 억		308733	N	N	0	N	00	N
53	20240422	131021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3590	75	2	2.13	219410775	61180	59.18	3540	3635	3515	4565	2465	3515	3586.32	1.26	0	17431	3708	3611	3563	3466	3418	3587	3442	125	1050	500	2530	5	1	24470706	878	9.84	0.69	12	0.25	365.00	5228.00	6460	20240110	-44.43	2785	20231031	28.90	6460	-44.43	20240110	3515	2.13	20240422	6460	-44.43	20240110	2785	28.90	20231031	4.33	N	241690	500	125 억		308733	N	N	0	N	00	N
54	20240422	121021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	55	2	1.56	145336045	40430	39.11	3540	3635	3515	4565	2465	3515	3594.76	1.26	0	12583	3708	3611	3563	3466	3418	3587	3442	125	1050	500	2530	5	1	24470706	874	9.78	0.68	12	0.17	365.00	5228.00	6460	20240110	-44.74	2785	20231031	28.19	6460	-44.74	20240110	3515	1.56	20240422	6460	-44.74	20240110	2785	28.19	20231031	4.33	N	241690	500	125 억		308733	N	N	0	N	00	N
55	20240422	111022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3595	80	2	2.28	126772345	35243	34.09	3540	3635	3515	4565	2465	3515	3597.09	1.26	0	12393	3708	3611	3563	3466	3418	3587	3442	125	1050	500	2530	5	1	24470706	880	9.85	0.69	12	0.14	365.00	5228.00	6460	20240110	-44.35	2785	20231031	29.08	6460	-44.35	20240110	3515	2.28	20240422	6460	-44.35	20240110	2785	29.08	20231031	4.33	N	241690	500	125 억		308733	N	N	0	N	00	N
56	20240422	101023	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3615	100	2	2.84	109867040	30538	29.54	3540	3635	3515	4565	2465	3515	3597.72	1.26	0	9132	3708	3611	3563	3466	3418	3587	3442	125	1050	500	2530	5	1	24470706	885	9.90	0.69	12	0.12	365.00	5228.00	6460	20240110	-44.04	2785	20231031	29.80	6460	-44.04	20240110	3515	2.84	20240422	6460	-44.04	20240110	2785	29.80	20231031	4.33	N	241690	500	125 억		308733	N	N	0	N	00	N
57	20240422	091024	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3585	70	2	1.99	12314270	3464	3.35	3540	3605	3515	4565	2465	3515	3554.93	1.26	0	616	3708	3611	3563	3466	3418	3587	3442	125	1050	500	2530	5	1	24470706	877	9.82	0.69	12	0.01	365.00	5228.00	6460	20240110	-44.50	2785	20231031	28.73	6460	-44.50	20240110	3515	1.99	20240422	6460	-44.50	20240110	2785	28.73	20231031	4.33	N	241690	500	125 억		308733	N	N	0	N	00	N
58	20240419	160935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	-140	5	-3.83	364121165	102233	131.41	3660	3660	3515	4750	2560	3655	3561.68	1.32	0	-13675	3781	3717	3631	3567	3481	3750	3600	125	1095	500	2630	5	1	24470706	860	9.63	0.67	12	0.42	365.00	5228.00	6460	20240110	-45.59	2785	20231031	26.21	6460	-45.59	20240110	3515	0.00	20240419	6460	-45.59	20240110	2785	26.21	20231031	4.37	N	241690	500	125 억		321911	N	N	0	N	00	N
59	20240419	150942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3565	-90	5	-2.46	293319335	82175	105.63	3660	3660	3530	4750	2560	3655	3569.45	1.32	0	-15528	3781	3717	3631	3567	3481	3750	3600	125	1095	500	2630	5	1	24470706	872	9.77	0.68	12	0.34	365.00	5228.00	6460	20240110	-44.81	2785	20231031	28.01	6460	-44.81	20240110	3530	0.99	20240419	6460	-44.81	20240110	2785	28.01	20231031	4.37	N	241690	500	125 억		321911	N	N	0	N	00	N
60	20240419	140935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3570	-85	5	-2.33	262097290	73396	94.34	3660	3660	3530	4750	2560	3655	3571.00	1.32	0	-14599	3781	3717	3631	3567	3481	3750	3600	125	1095	500	2630	5	1	24470706	874	9.78	0.68	12	0.30	365.00	5228.00	6460	20240110	-44.74	2785	20231031	28.19	6460	-44.74	20240110	3530	1.13	20240419	6460	-44.74	20240110	2785	28.19	20231031	4.37	N	241690	500	125 억		321911	N	N	0	N	00	N
61	20240419	130936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3565	-90	5	-2.46	247341125	69254	89.02	3660	3660	3530	4750	2560	3655	3571.51	1.32	0	-12676	3781	3717	3631	3567	3481	3750	3600	125	1095	500	2630	5	1	24470706	872	9.77	0.68	12	0.28	365.00	5228.00	6460	20240110	-44.81	2785	20231031	28.01	6460	-44.81	20240110	3530	0.99	20240419	6460	-44.81	20240110	2785	28.01	20231031	4.37	N	241690	500	125 억		321911	N	N	0	N	00	N
62	20240419	120932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3560	-95	5	-2.60	222451395	62238	80.00	3660	3660	3530	4750	2560	3655	3574.21	1.32	0	-13918	3781	3717	3631	3567	3481	3750	3600	125	1095	500	2630	5	1	24470706	871	9.75	0.68	12	0.25	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3530	0.85	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.37	N	241690	500	125 억		321911	N	N	0	N	00	N
63	20240419	110945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3550	-105	5	-2.87	123892005	34443	44.27	3660	3660	3550	4750	2560	3655	3597.02	1.32	0	-14220	3781	3717	3631	3567	3481	3750	3600	125	1095	500	2630	5	1	24470706	869	9.73	0.68	12	0.14	365.00	5228.00	6460	20240110	-45.05	2785	20231031	27.47	6460	-45.05	20240110	3545	0.14	20240418	6460	-45.05	20240110	2785	27.47	20231031	4.37	N	241690	500	125 억		321911	N	N	0	N	00	N
64	20240419	100940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3625	-30	5	-0.82	51951965	14353	18.45	3660	3660	3595	4750	2560	3655	3619.59	1.32	0	-5979	3781	3717	3631	3567	3481	3750	3600	125	1095	500	2630	5	1	24470706	887	9.93	0.69	12	0.06	365.00	5228.00	6460	20240110	-43.89	2785	20231031	30.16	6460	-43.89	20240110	3545	2.26	20240418	6460	-43.89	20240110	2785	30.16	20231031	4.37	N	241690	500	125 억		321911	N	N	0	N	00	N
65	20240419	090931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	-15	5	-0.41	11851560	3249	4.18	3660	3660	3640	4750	2560	3655	3647.76	1.32	0	-2612	3781	3717	3631	3567	3481	3750	3600	125	1095	500	2630	5	1	24470706	891	9.97	0.70	12	0.01	365.00	5228.00	6460	20240110	-43.65	2785	20231031	30.70	6460	-43.65	20240110	3545	2.68	20240418	6460	-43.65	20240110	2785	30.70	20231031	4.37	N	241690	500	125 억		321911	N	N	0	N	00	N
66	20240418	160933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3655	65	2	1.81	281693295	77721	192.06	3545	3695	3545	4665	2515	3590	3624.41	1.21	0	25500	3690	3640	3615	3565	3540	3627	3552	125	1075	500	2580	5	1	24470706	894	10.01	0.70	12	0.32	365.00	5228.00	6460	20240110	-43.42	2785	20231031	31.24	6460	-43.42	20240110	3545	3.10	20240418	6460	-43.42	20240110	2785	31.24	20231031	4.38	N	241690	500	125 억		295911	N	N	0	N	00	N
67	20240418	150932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	60	2	1.67	276366525	76263	188.46	3545	3695	3545	4665	2515	3590	3623.86	1.21	0	25394	3690	3640	3615	3565	3540	3627	3552	125	1075	500	2580	5	1	24470706	893	10.00	0.70	12	0.31	365.00	5228.00	6460	20240110	-43.50	2785	20231031	31.06	6460	-43.50	20240110	3545	2.96	20240418	6460	-43.50	20240110	2785	31.06	20231031	4.38	N	241690	500	125 억		295911	N	N	0	N	00	N
68	20240418	140938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3645	55	2	1.53	265911285	73400	181.38	3545	3695	3545	4665	2515	3590	3622.77	1.21	0	25447	3690	3640	3615	3565	3540	3627	3552	125	1075	500	2580	5	1	24470706	892	9.99	0.70	12	0.30	365.00	5228.00	6460	20240110	-43.58	2785	20231031	30.88	6460	-43.58	20240110	3545	2.82	20240418	6460	-43.58	20240110	2785	30.88	20231031	4.38	N	241690	500	125 억		295911	N	N	0	N	00	N
69	20240418	130930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	50	2	1.39	252056065	69603	172.00	3545	3695	3545	4665	2515	3590	3621.34	1.21	0	27290	3690	3640	3615	3565	3540	3627	3552	125	1075	500	2580	5	1	24470706	891	9.97	0.70	12	0.28	365.00	5228.00	6460	20240110	-43.65	2785	20231031	30.70	6460	-43.65	20240110	3545	2.68	20240418	6460	-43.65	20240110	2785	30.70	20231031	4.38	N	241690	500	125 억		295911	N	N	0	N	00	N
70	20240418	120929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	50	2	1.39	242754145	67046	165.68	3545	3695	3545	4665	2515	3590	3620.71	1.21	0	26594	3690	3640	3615	3565	3540	3627	3552	125	1075	500	2580	5	1	24470706	891	9.97	0.70	12	0.27	365.00	5228.00	6460	20240110	-43.65	2785	20231031	30.70	6460	-43.65	20240110	3545	2.68	20240418	6460	-43.65	20240110	2785	30.70	20231031	4.38	N	241690	500	125 억		295911	N	N	0	N	00	N
71	20240418	110934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3635	45	2	1.25	223282745	61690	152.45	3545	3695	3545	4665	2515	3590	3619.43	1.21	0	25633	3690	3640	3615	3565	3540	3627	3552	125	1075	500	2580	5	1	24470706	890	9.96	0.70	12	0.25	365.00	5228.00	6460	20240110	-43.73	2785	20231031	30.52	6460	-43.73	20240110	3545	2.54	20240418	6460	-43.73	20240110	2785	30.52	20231031	4.38	N	241690	500	125 억		295911	N	N	0	N	00	N
72	20240418	100933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3655	65	2	1.81	190736740	52754	130.36	3545	3695	3545	4665	2515	3590	3615.59	1.21	0	21008	3690	3640	3615	3565	3540	3627	3552	125	1075	500	2580	5	1	24470706	894	10.01	0.70	12	0.22	365.00	5228.00	6460	20240110	-43.42	2785	20231031	31.24	6460	-43.42	20240110	3545	3.10	20240418	6460	-43.42	20240110	2785	31.24	20231031	4.38	N	241690	500	125 억		295911	N	N	0	N	00	N
73	20240418	090929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3620	30	2	0.84	10774145	3024	7.47	3545	3620	3545	4665	2515	3590	3562.88	1.21	0	1115	3690	3640	3615	3565	3540	3627	3552	125	1075	500	2580	5	1	24470706	886	9.92	0.69	12	0.01	365.00	5228.00	6460	20240110	-43.96	2785	20231031	29.98	6460	-43.96	20240110	3545	2.12	20240418	6460	-43.96	20240110	2785	29.98	20231031	4.38	N	241690	500	125 억		295911	N	N	0	N	00	N
74	20240417	160922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3590	-50	5	-1.37	139938285	38679	32.30	3605	3665	3590	4730	2550	3640	3618.47	1.20	0	1811	3760	3700	3650	3590	3540	3675	3565	125	1090	500	2620	5	1	24470706	878	9.84	0.69	12	0.16	365.00	5228.00	6460	20240110	-44.43	2785	20231031	28.90	6460	-44.43	20240110	3590	0.00	20240417	6460	-44.43	20240110	2785	28.90	20231031	4.39	N	241690	500	125 억		294100	N	N	0	N	00	N
75	20240417	150938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3605	-35	5	-0.96	117970295	32564	27.19	3605	3665	3595	4730	2550	3640	3622.71	1.20	0	2330	3760	3700	3650	3590	3540	3675	3565	125	1090	500	2620	5	1	24470706	882	9.88	0.69	12	0.13	365.00	5228.00	6460	20240110	-44.20	2785	20231031	29.44	6460	-44.20	20240110	3595	0.28	20240417	6460	-44.20	20240110	2785	29.44	20231031	4.39	N	241690	500	125 억		294100	N	N	0	N	00	N
76	20240417	140933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	0	3	0.00	61942130	17041	14.23	3605	3665	3605	4730	2550	3640	3634.88	1.20	0	3532	3760	3700	3650	3590	3540	3675	3565	125	1090	500	2620	5	1	24470706	891	9.97	0.70	12	0.07	365.00	5228.00	6460	20240110	-43.65	2785	20231031	30.70	6460	-43.65	20240110	3600	1.11	20240416	6460	-43.65	20240110	2785	30.70	20231031	4.39	N	241690	500	125 억		294100	N	N	0	N	00	N
77	20240417	130934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3635	-5	5	-0.14	59268580	16305	13.62	3605	3665	3605	4730	2550	3640	3634.99	1.20	0	3357	3760	3700	3650	3590	3540	3675	3565	125	1090	500	2620	5	1	24470706	890	9.96	0.70	12	0.07	365.00	5228.00	6460	20240110	-43.73	2785	20231031	30.52	6460	-43.73	20240110	3600	0.97	20240416	6460	-43.73	20240110	2785	30.52	20231031	4.39	N	241690	500	125 억		294100	N	N	0	N	00	N
78	20240417	120935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3635	-5	5	-0.14	56068145	15424	12.88	3605	3665	3605	4730	2550	3640	3635.12	1.20	0	4073	3760	3700	3650	3590	3540	3675	3565	125	1090	500	2620	5	1	24470706	890	9.96	0.70	12	0.06	365.00	5228.00	6460	20240110	-43.73	2785	20231031	30.52	6460	-43.73	20240110	3600	0.97	20240416	6460	-43.73	20240110	2785	30.52	20231031	4.39	N	241690	500	125 억		294100	N	N	0	N	00	N
79	20240417	110938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	0	3	0.00	43583825	11984	10.01	3605	3665	3605	4730	2550	3640	3636.83	1.20	0	3448	3760	3700	3650	3590	3540	3675	3565	125	1090	500	2620	5	1	24470706	891	9.97	0.70	12	0.05	365.00	5228.00	6460	20240110	-43.65	2785	20231031	30.70	6460	-43.65	20240110	3600	1.11	20240416	6460	-43.65	20240110	2785	30.70	20231031	4.39	N	241690	500	125 억		294100	N	N	0	N	00	N
80	20240417	100929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3645	5	2	0.14	33423210	9191	7.67	3605	3665	3605	4730	2550	3640	3636.51	1.20	0	3243	3760	3700	3650	3590	3540	3675	3565	125	1090	500	2620	5	1	24470706	892	9.99	0.70	12	0.04	365.00	5228.00	6460	20240110	-43.58	2785	20231031	30.88	6460	-43.58	20240110	3600	1.25	20240416	6460	-43.58	20240110	2785	30.88	20231031	4.39	N	241690	500	125 억		294100	N	N	0	N	00	N
81	20240417	090926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3645	5	2	0.14	11728940	3241	2.71	3605	3650	3605	4730	2550	3640	3618.76	1.20	0	1039	3760	3700	3650	3590	3540	3675	3565	125	1090	500	2620	5	1	24470706	892	9.99	0.70	12	0.01	365.00	5228.00	6460	20240110	-43.58	2785	20231031	30.88	6460	-43.58	20240110	3600	1.25	20240416	6460	-43.58	20240110	2785	30.88	20231031	4.39	N	241690	500	125 억		294100	N	N	0	N	00	N
82	20240416	160931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3640	-75	5	-2.02	428614275	118291	253.83	3710	3710	3600	4825	2605	3715	3623.38	1.13	0	18016	3788	3751	3713	3676	3638	3732	3657	125	1110	500	2670	5	1	24470706	891	9.97	0.70	12	0.48	365.00	5228.00	6460	20240110	-43.65	2785	20231031	30.70	6460	-43.65	20240110	3600	1.11	20240416	6460	-43.65	20240110	2785	30.70	20231031	4.40	N	241690	500	125 억		276085	N	N	0	N	00	N
83	20240416	150930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3620	-95	5	-2.56	412539265	113871	244.34	3710	3710	3600	4825	2605	3715	3622.87	1.13	0	18448	3788	3751	3713	3676	3638	3732	3657	125	1110	500	2670	5	1	24470706	886	9.92	0.69	12	0.47	365.00	5228.00	6460	20240110	-43.96	2785	20231031	29.98	6460	-43.96	20240110	3600	0.56	20240416	6460	-43.96	20240110	2785	29.98	20231031	4.40	N	241690	500	125 억		276085	N	N	0	N	00	N
84	20240416	140930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3610	-105	5	-2.83	384702235	106156	227.79	3710	3710	3600	4825	2605	3715	3623.93	1.13	0	16345	3788	3751	3713	3676	3638	3732	3657	125	1110	500	2670	5	1	24470706	883	9.89	0.69	12	0.43	365.00	5228.00	6460	20240110	-44.12	2785	20231031	29.62	6460	-44.12	20240110	3600	0.28	20240416	6460	-44.12	20240110	2785	29.62	20231031	4.40	N	241690	500	125 억		276085	N	N	0	N	00	N
85	20240416	130928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3635	-80	5	-2.15	230098185	63336	135.91	3710	3710	3600	4825	2605	3715	3632.98	1.13	0	8628	3788	3751	3713	3676	3638	3732	3657	125	1110	500	2670	5	1	24470706	890	9.96	0.70	12	0.26	365.00	5228.00	6460	20240110	-43.73	2785	20231031	30.52	6460	-43.73	20240110	3600	0.97	20240416	6460	-43.73	20240110	2785	30.52	20231031	4.40	N	241690	500	125 억		276085	N	N	0	N	00	N
86	20240416	120930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	-65	5	-1.75	223858360	61616	132.21	3710	3710	3600	4825	2605	3715	3633.12	1.13	0	8219	3788	3751	3713	3676	3638	3732	3657	125	1110	500	2670	5	1	24470706	893	10.00	0.70	12	0.25	365.00	5228.00	6460	20240110	-43.50	2785	20231031	31.06	6460	-43.50	20240110	3600	1.39	20240416	6460	-43.50	20240110	2785	31.06	20231031	4.40	N	241690	500	125 억		276085	N	N	0	N	00	N
87	20240416	110926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3625	-90	5	-2.42	143688435	39438	84.63	3710	3710	3615	4825	2605	3715	3643.40	1.13	0	4561	3788	3751	3713	3676	3638	3732	3657	125	1110	500	2670	5	1	24470706	887	9.93	0.69	12	0.16	365.00	5228.00	6460	20240110	-43.89	2785	20231031	30.16	6460	-43.89	20240110	3615	0.28	20240416	6460	-43.89	20240110	2785	30.16	20231031	4.40	N	241690	500	125 억		276085	N	N	0	N	00	N
88	20240416	100919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3650	-65	5	-1.75	80375330	21981	47.17	3710	3710	3630	4825	2605	3715	3656.58	1.13	0	-775	3788	3751	3713	3676	3638	3732	3657	125	1110	500	2670	5	1	24470706	893	10.00	0.70	12	0.09	365.00	5228.00	6460	20240110	-43.50	2785	20231031	31.06	6460	-43.50	20240110	3630	0.55	20240416	6460	-43.50	20240110	2785	31.06	20231031	4.40	N	241690	500	125 억		276085	N	N	0	N	00	N
89	20240416	090919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3675	-40	5	-1.08	12747115	3462	7.43	3710	3710	3675	4825	2605	3715	3682.01	1.13	0	-616	3788	3751	3713	3676	3638	3732	3657	125	1110	500	2670	5	1	24470706	899	10.07	0.70	12	0.01	365.00	5228.00	6460	20240110	-43.11	2785	20231031	31.96	6460	-43.11	20240110	3655	0.55	20240411	6460	-43.11	20240110	2785	31.96	20231031	4.40	N	241690	500	125 억		276085	N	N	0	N	00	N
90	20240415	160916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3715	-50	5	-1.33	171140790	46296	77.33	3750	3750	3675	4890	2640	3765	3696.58	1.13	0	-663	3838	3801	3763	3726	3688	3820	3745	125	1125	500	2710	5	1	24470706	909	10.18	0.71	12	0.19	365.00	5228.00	6460	20240110	-42.49	2785	20231031	33.39	6460	-42.49	20240110	3655	1.64	20240411	6460	-42.49	20240110	2785	33.39	20231031	4.45	N	241690	500	125 억		276749	N	N	0	N	00	N
91	20240415	150922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3715	-50	5	-1.33	163817475	44318	74.03	3750	3750	3675	4890	2640	3765	3696.41	1.13	0	-1018	3838	3801	3763	3726	3688	3820	3745	125	1125	500	2710	5	1	24470706	909	10.18	0.71	12	0.18	365.00	5228.00	6460	20240110	-42.49	2785	20231031	33.39	6460	-42.49	20240110	3655	1.64	20240411	6460	-42.49	20240110	2785	33.39	20231031	4.45	N	241690	500	125 억		276749	N	N	0	N	00	N
92	20240415	140915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3700	-65	5	-1.73	132554585	35873	59.92	3750	3750	3675	4890	2640	3765	3695.11	1.13	0	-4358	3838	3801	3763	3726	3688	3820	3745	125	1125	500	2710	5	1	24470706	905	10.14	0.71	12	0.15	365.00	5228.00	6460	20240110	-42.72	2785	20231031	32.85	6460	-42.72	20240110	3655	1.23	20240411	6460	-42.72	20240110	2785	32.85	20231031	4.45	N	241690	500	125 억		276749	N	N	0	N	00	N
93	20240415	130905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3705	-60	5	-1.59	122325115	33107	55.30	3750	3750	3675	4890	2640	3765	3694.84	1.13	0	-4591	3838	3801	3763	3726	3688	3820	3745	125	1125	500	2710	5	1	24470706	907	10.15	0.71	12	0.14	365.00	5228.00	6460	20240110	-42.65	2785	20231031	33.03	6460	-42.65	20240110	3655	1.37	20240411	6460	-42.65	20240110	2785	33.03	20231031	4.45	N	241690	500	125 억		276749	N	N	0	N	00	N
94	20240415	120920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3715	-50	5	-1.33	98957665	26793	44.75	3750	3750	3675	4890	2640	3765	3693.41	1.13	0	-5183	3838	3801	3763	3726	3688	3820	3745	125	1125	500	2710	5	1	24470706	909	10.18	0.71	12	0.11	365.00	5228.00	6460	20240110	-42.49	2785	20231031	33.39	6460	-42.49	20240110	3655	1.64	20240411	6460	-42.49	20240110	2785	33.39	20231031	4.45	N	241690	500	125 억		276749	N	N	0	N	00	N
95	20240415	110919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3715	-50	5	-1.33	94073205	25478	42.56	3750	3750	3675	4890	2640	3765	3692.33	1.13	0	-5049	3838	3801	3763	3726	3688	3820	3745	125	1125	500	2710	5	1	24470706	909	10.18	0.71	12	0.10	365.00	5228.00	6460	20240110	-42.49	2785	20231031	33.39	6460	-42.49	20240110	3655	1.64	20240411	6460	-42.49	20240110	2785	33.39	20231031	4.45	N	241690	500	125 억		276749	N	N	0	N	00	N
96	20240415	100914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3690	-75	5	-1.99	73300655	19862	33.18	3750	3750	3675	4890	2640	3765	3690.50	1.13	0	-4445	3838	3801	3763	3726	3688	3820	3745	125	1125	500	2710	5	1	24470706	903	10.11	0.71	12	0.08	365.00	5228.00	6460	20240110	-42.88	2785	20231031	32.50	6460	-42.88	20240110	3655	0.96	20240411	6460	-42.88	20240110	2785	32.50	20231031	4.45	N	241690	500	125 억		276749	N	N	0	N	00	N
97	20240415	090922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3720	-45	5	-1.20	11753835	3169	5.29	3750	3750	3680	4890	2640	3765	3709.00	1.13	0	-776	3838	3801	3763	3726	3688	3820	3745	125	1125	500	2710	5	1	24470706	910	10.19	0.71	12	0.01	365.00	5228.00	6460	20240110	-42.41	2785	20231031	33.57	6460	-42.41	20240110	3655	1.78	20240411	6460	-42.41	20240110	2785	33.57	20231031	4.45	N	241690	500	125 억		276749	N	N	0	N	00	N
98	20240412	160913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3765	45	2	1.21	225569700	59798	80.59	3725	3800	3725	4835	2605	3720	3772.19	1.14	0	-3053	3796	3757	3706	3667	3616	3777	3687	125	1115	500	2670	5	1	24470706	921	10.32	0.72	12	0.24	365.00	5228.00	6460	20240110	-41.72	2785	20231031	35.19	6460	-41.72	20240110	3655	3.01	20240411	6460	-41.72	20240110	2785	35.19	20231031	4.53	N	241690	500	125 억		279722	N	N	0	N	00	N
99	20240412	150917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3780	60	2	1.61	208887305	55371	74.62	3725	3800	3725	4835	2605	3720	3772.50	1.14	0	-3372	3796	3757	3706	3667	3616	3777	3687	125	1115	500	2670	5	1	24470706	925	10.36	0.72	12	0.23	365.00	5228.00	6460	20240110	-41.49	2785	20231031	35.73	6460	-41.49	20240110	3655	3.42	20240411	6460	-41.49	20240110	2785	35.73	20231031	4.53	N	241690	500	125 억		279722	N	N	0	N	00	N
100	20240412	140912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3760	40	2	1.08	171667195	45483	61.30	3725	3800	3725	4835	2605	3720	3774.32	1.14	0	-3144	3796	3757	3706	3667	3616	3777	3687	125	1115	500	2670	5	1	24470706	920	10.30	0.72	12	0.19	365.00	5228.00	6460	20240110	-41.80	2785	20231031	35.01	6460	-41.80	20240110	3655	2.87	20240411	6460	-41.80	20240110	2785	35.01	20231031	4.53	N	241690	500	125 억		279722	N	N	0	N	00	N
101	20240412	130903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3755	35	2	0.94	150179535	39765	53.59	3725	3800	3725	4835	2605	3720	3776.68	1.14	0	-3806	3796	3757	3706	3667	3616	3777	3687	125	1115	500	2670	5	1	24470706	919	10.29	0.72	12	0.16	365.00	5228.00	6460	20240110	-41.87	2785	20231031	34.83	6460	-41.87	20240110	3655	2.74	20240411	6460	-41.87	20240110	2785	34.83	20231031	4.53	N	241690	500	125 억		279722	N	N	0	N	00	N
102	20240412	120909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3780	60	2	1.61	122347680	32379	43.64	3725	3800	3725	4835	2605	3720	3778.61	1.14	0	-2164	3796	3757	3706	3667	3616	3777	3687	125	1115	500	2670	5	1	24470706	925	10.36	0.72	12	0.13	365.00	5228.00	6460	20240110	-41.49	2785	20231031	35.73	6460	-41.49	20240110	3655	3.42	20240411	6460	-41.49	20240110	2785	35.73	20231031	4.53	N	241690	500	125 억		279722	N	N	0	N	00	N
103	20240412	110908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3800	80	2	2.15	107414145	28434	38.32	3725	3800	3725	4835	2605	3720	3777.67	1.14	0	-1251	3796	3757	3706	3667	3616	3777	3687	125	1115	500	2670	5	1	24470706	930	10.41	0.73	12	0.12	365.00	5228.00	6460	20240110	-41.18	2785	20231031	36.45	6460	-41.18	20240110	3655	3.97	20240411	6460	-41.18	20240110	2785	36.45	20231031	4.53	N	241690	500	125 억		279722	N	N	0	N	00	N
104	20240412	100909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3785	65	2	1.75	75611235	20046	27.02	3725	3800	3725	4835	2605	3720	3771.89	1.14	0	1434	3796	3757	3706	3667	3616	3777	3687	125	1115	500	2670	5	1	24470706	926	10.37	0.72	12	0.08	365.00	5228.00	6460	20240110	-41.41	2785	20231031	35.91	6460	-41.41	20240110	3655	3.56	20240411	6460	-41.41	20240110	2785	35.91	20231031	4.53	N	241690	500	125 억		279722	N	N	0	N	00	N
105	20240412	090909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3770	50	2	1.34	16906575	4504	6.07	3725	3770	3725	4835	2605	3720	3753.68	1.14	0	120	3796	3757	3706	3667	3616	3777	3687	125	1115	500	2670	5	1	24470706	923	10.33	0.72	12	0.02	365.00	5228.00	6460	20240110	-41.64	2785	20231031	35.37	6460	-41.64	20240110	3655	3.15	20240411	6460	-41.64	20240110	2785	35.37	20231031	4.53	N	241690	500	125 억		279722	N	N	0	N	00	N
106	20240411	160905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3720	0	3	0.00	272988285	73788	102.73	3700	3745	3655	4835	2605	3720	3699.61	1.10	0	9830	3866	3792	3756	3682	3646	3775	3665	125	1115	500	2670	5	1	24470706	910	10.19	0.71	12	0.30	365.00	5228.00	6460	20240110	-42.41	2785	20231031	33.57	6460	-42.41	20240110	3655	1.78	20240411	6460	-42.41	20240110	2785	33.57	20231031	4.61	N	241690	500	125 억		270292	N	N	0	N	00	N
107	20240411	150910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3720	0	3	0.00	259794485	70249	97.80	3700	3735	3655	4835	2605	3720	3698.19	1.10	0	9503	3866	3792	3756	3682	3646	3775	3665	125	1115	500	2670	5	1	24470706	910	10.19	0.71	12	0.29	365.00	5228.00	6460	20240110	-42.41	2785	20231031	33.57	6460	-42.41	20240110	3655	1.78	20240411	6460	-42.41	20240110	2785	33.57	20231031	4.61	N	241690	500	125 억		270292	N	N	0	N	00	N
108	20240411	140907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3710	-10	5	-0.27	231720430	62689	87.27	3700	3735	3655	4835	2605	3720	3696.35	1.10	0	7498	3866	3792	3756	3682	3646	3775	3665	125	1115	500	2670	5	1	24470706	908	10.16	0.71	12	0.26	365.00	5228.00	6460	20240110	-42.57	2785	20231031	33.21	6460	-42.57	20240110	3655	1.50	20240411	6460	-42.57	20240110	2785	33.21	20231031	4.61	N	241690	500	125 억		270292	N	N	0	N	00	N
109	20240411	130856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3705	-15	5	-0.40	191127315	51775	72.08	3700	3725	3655	4835	2605	3720	3691.50	1.10	0	8769	3866	3792	3756	3682	3646	3775	3665	125	1115	500	2670	5	1	24470706	907	10.15	0.71	12	0.21	365.00	5228.00	6460	20240110	-42.65	2785	20231031	33.03	6460	-42.65	20240110	3655	1.37	20240411	6460	-42.65	20240110	2785	33.03	20231031	4.61	N	241690	500	125 억		270292	N	N	0	N	00	N
110	20240411	120908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3700	-20	5	-0.54	174517300	47278	65.82	3700	3725	3655	4835	2605	3720	3691.30	1.10	0	10273	3866	3792	3756	3682	3646	3775	3665	125	1115	500	2670	5	1	24470706	905	10.14	0.71	12	0.19	365.00	5228.00	6460	20240110	-42.72	2785	20231031	32.85	6460	-42.72	20240110	3655	1.23	20240411	6460	-42.72	20240110	2785	32.85	20231031	4.61	N	241690	500	125 억		270292	N	N	0	N	00	N
111	20240411	110901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3715	-5	5	-0.13	165554690	44858	62.45	3700	3725	3655	4835	2605	3720	3690.64	1.10	0	10382	3866	3792	3756	3682	3646	3775	3665	125	1115	500	2670	5	1	24470706	909	10.18	0.71	12	0.18	365.00	5228.00	6460	20240110	-42.49	2785	20231031	33.39	6460	-42.49	20240110	3655	1.64	20240411	6460	-42.49	20240110	2785	33.39	20231031	4.61	N	241690	500	125 억		270292	N	N	0	N	00	N
112	20240411	100907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3705	-15	5	-0.40	139941195	37963	52.85	3700	3720	3655	4835	2605	3720	3686.25	1.10	0	11961	3866	3792	3756	3682	3646	3775	3665	125	1115	500	2670	5	1	24470706	907	10.15	0.71	12	0.16	365.00	5228.00	6460	20240110	-42.65	2785	20231031	33.03	6460	-42.65	20240110	3655	1.37	20240411	6460	-42.65	20240110	2785	33.03	20231031	4.61	N	241690	500	125 억		270292	N	N	0	N	00	N
113	20240411	090905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3695	-25	5	-0.67	7549885	2042	2.84	3700	3720	3690	4835	2605	3720	3697.30	1.10	0	-1079	3866	3792	3756	3682	3646	3775	3665	125	1115	500	2670	5	1	24470706	904	10.12	0.71	12	0.01	365.00	5228.00	6460	20240110	-42.80	2785	20231031	32.68	6460	-42.80	20240110	3690	0.14	20240411	6460	-42.80	20240110	2785	32.68	20231031	4.61	N	241690	500	125 억		270292	N	N	0	N	00	N
114	20240409	160851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3720	-90	5	-2.36	268277860	71207	59.17	3770	3830	3720	4950	2670	3810	3767.93	1.07	0	7869	3943	3876	3788	3721	3633	3832	3677	125	1140	500	2740	5	1	24470706	910	10.19	0.71	12	0.29	365.00	5228.00	6460	20240110	-42.41	2785	20231031	33.57	6460	-42.41	20240110	3700	0.54	20240408	6460	-42.41	20240110	2785	33.57	20231031	4.68	N	241690	500	125 억		262324	N	N	0	N	00	N
115	20240409	150856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3750	-60	5	-1.57	235197605	62336	51.80	3770	3830	3730	4950	2670	3810	3773.06	1.07	0	6042	3943	3876	3788	3721	3633	3832	3677	125	1140	500	2740	5	1	24470706	918	10.27	0.72	12	0.25	365.00	5228.00	6460	20240110	-41.95	2785	20231031	34.65	6460	-41.95	20240110	3700	1.35	20240408	6460	-41.95	20240110	2785	34.65	20231031	4.68	N	241690	500	125 억		262324	N	N	0	N	00	N
116	20240409	140900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3780	-30	5	-0.79	137858525	36399	30.25	3770	3830	3760	4950	2670	3810	3787.43	1.07	0	2070	3943	3876	3788	3721	3633	3832	3677	125	1140	500	2740	5	1	24470706	925	10.36	0.72	12	0.15	365.00	5228.00	6460	20240110	-41.49	2785	20231031	35.73	6460	-41.49	20240110	3700	2.16	20240408	6460	-41.49	20240110	2785	35.73	20231031	4.68	N	241690	500	125 억		262324	N	N	0	N	00	N
117	20240409	130854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3785	-25	5	-0.66	133679350	35294	29.33	3770	3830	3760	4950	2670	3810	3787.59	1.07	0	1746	3943	3876	3788	3721	3633	3832	3677	125	1140	500	2740	5	1	24470706	926	10.37	0.72	12	0.14	365.00	5228.00	6460	20240110	-41.41	2785	20231031	35.91	6460	-41.41	20240110	3700	2.30	20240408	6460	-41.41	20240110	2785	35.91	20231031	4.68	N	241690	500	125 억		262324	N	N	0	N	00	N
118	20240409	120857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3765	-45	5	-1.18	126196350	33317	27.69	3770	3830	3760	4950	2670	3810	3787.75	1.07	0	1833	3943	3876	3788	3721	3633	3832	3677	125	1140	500	2740	5	1	24470706	921	10.32	0.72	12	0.14	365.00	5228.00	6460	20240110	-41.72	2785	20231031	35.19	6460	-41.72	20240110	3700	1.76	20240408	6460	-41.72	20240110	2785	35.19	20231031	4.68	N	241690	500	125 억		262324	N	N	0	N	00	N
119	20240409	110855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3775	-35	5	-0.92	104320905	27518	22.87	3770	3830	3760	4950	2670	3810	3791.01	1.07	0	1334	3943	3876	3788	3721	3633	3832	3677	125	1140	500	2740	5	1	24470706	924	10.34	0.72	12	0.11	365.00	5228.00	6460	20240110	-41.56	2785	20231031	35.55	6460	-41.56	20240110	3700	2.03	20240408	6460	-41.56	20240110	2785	35.55	20231031	4.68	N	241690	500	125 억		262324	N	N	0	N	00	N
120	20240409	100848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3790	-20	5	-0.52	85537490	22546	18.73	3770	3830	3770	4950	2670	3810	3793.91	1.07	0	2623	3943	3876	3788	3721	3633	3832	3677	125	1140	500	2740	5	1	24470706	927	10.38	0.72	12	0.09	365.00	5228.00	6460	20240110	-41.33	2785	20231031	36.09	6460	-41.33	20240110	3700	2.43	20240408	6460	-41.33	20240110	2785	36.09	20231031	4.68	N	241690	500	125 억		262324	N	N	0	N	00	N
121	20240409	090906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3795	-15	5	-0.39	42548235	11240	9.34	3770	3815	3770	4950	2670	3810	3785.43	1.07	0	7216	3943	3876	3788	3721	3633	3832	3677	125	1140	500	2740	5	1	24470706	929	10.40	0.73	12	0.05	365.00	5228.00	6460	20240110	-41.25	2785	20231031	36.27	6460	-41.25	20240110	3700	2.57	20240408	6460	-41.25	20240110	2785	36.27	20231031	4.68	N	241690	500	125 억		262324	N	N	0	N	00	N
122	20240408	160848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3810	-15	5	-0.39	449888935	118895	123.15	3825	3855	3700	4970	2680	3825	3783.85	0.94	0	33244	3958	3891	3848	3781	3738	3870	3760	125	1145	500	2750	5	1	24470706	932	10.44	0.73	12	0.49	365.00	5228.00	6460	20240110	-41.02	2785	20231031	36.80	6460	-41.02	20240110	3700	2.97	20240408	6460	-41.02	20240110	2785	36.80	20231031	4.71	N	241690	500	125 억		229681	N	N	0	N	00	N
123	20240408	150856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3785	-40	5	-1.05	421305450	111383	115.37	3825	3855	3700	4970	2680	3825	3782.49	0.94	0	30991	3958	3891	3848	3781	3738	3870	3760	125	1145	500	2750	5	1	24470706	926	10.37	0.72	12	0.46	365.00	5228.00	6460	20240110	-41.41	2785	20231031	35.91	6460	-41.41	20240110	3700	2.30	20240408	6460	-41.41	20240110	2785	35.91	20231031	4.71	N	241690	500	125 억		229681	N	N	0	N	00	N
124	20240408	140854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3730	-95	5	-2.48	376568120	99503	103.07	3825	3855	3700	4970	2680	3825	3784.49	0.94	0	28648	3958	3891	3848	3781	3738	3870	3760	125	1145	500	2750	5	1	24470706	913	10.22	0.71	12	0.41	365.00	5228.00	6460	20240110	-42.26	2785	20231031	33.93	6460	-42.26	20240110	3700	0.81	20240408	6460	-42.26	20240110	2785	33.93	20231031	4.71	N	241690	500	125 억		229681	N	N	0	N	00	N
125	20240408	130850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3830	5	2	0.13	144150150	37812	39.17	3825	3855	3790	4970	2680	3825	3812.29	0.94	0	819	3958	3891	3848	3781	3738	3870	3760	125	1145	500	2750	5	1	24470706	937	10.49	0.73	12	0.15	365.00	5228.00	6460	20240110	-40.71	2785	20231031	37.52	6460	-40.71	20240110	3790	1.06	20240408	6460	-40.71	20240110	2785	37.52	20231031	4.71	N	241690	500	125 억		229681	N	N	0	N	00	N
126	20240408	120855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3800	-25	5	-0.65	129347380	33932	35.15	3825	3855	3790	4970	2680	3825	3811.96	0.94	0	857	3958	3891	3848	3781	3738	3870	3760	125	1145	500	2750	5	1	24470706	930	10.41	0.73	12	0.14	365.00	5228.00	6460	20240110	-41.18	2785	20231031	36.45	6460	-41.18	20240110	3790	0.26	20240408	6460	-41.18	20240110	2785	36.45	20231031	4.71	N	241690	500	125 억		229681	N	N	0	N	00	N
127	20240408	110857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3835	10	2	0.26	80124555	20984	21.74	3825	3855	3790	4970	2680	3825	3818.36	0.94	0	-2180	3958	3891	3848	3781	3738	3870	3760	125	1145	500	2750	5	1	24470706	938	10.51	0.73	12	0.09	365.00	5228.00	6460	20240110	-40.63	2785	20231031	37.70	6460	-40.63	20240110	3790	1.19	20240408	6460	-40.63	20240110	2785	37.70	20231031	4.71	N	241690	500	125 억		229681	N	N	0	N	00	N
128	20240408	100846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3850	25	2	0.65	52192140	13679	14.17	3825	3855	3790	4970	2680	3825	3815.49	0.94	0	334	3958	3891	3848	3781	3738	3870	3760	125	1145	500	2750	5	1	24470706	942	10.55	0.74	12	0.06	365.00	5228.00	6460	20240110	-40.40	2785	20231031	38.24	6460	-40.40	20240110	3790	1.58	20240408	6460	-40.40	20240110	2785	38.24	20231031	4.71	N	241690	500	125 억		229681	N	N	0	N	00	N
129	20240408	090855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3840	15	2	0.39	5906255	1546	1.60	3825	3855	3800	4970	2680	3825	3820.35	0.94	0	115	3958	3891	3848	3781	3738	3870	3760	125	1145	500	2750	5	1	24470706	940	10.52	0.73	12	0.01	365.00	5228.00	6460	20240110	-40.56	2785	20231031	37.88	6460	-40.56	20240110	3800	1.05	20240408	6460	-40.56	20240110	2785	37.88	20231031	4.71	N	241690	500	125 억		229681	N	N	0	N	00	N
130	20240405	160853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3825	-60	5	-1.54	359827295	93700	129.59	3885	3915	3805	5050	2720	3885	3840.21	0.81	0	32627	4031	3957	3921	3847	3811	3940	3830	125	1165	500	2790	5	1	24470706	936	10.48	0.73	12	0.38	365.00	5228.00	6460	20240110	-40.79	2785	20231031	37.34	6460	-40.79	20240110	3805	0.53	20240405	6460	-40.79	20240110	2785	37.34	20231031	4.82	N	241690	500	125 억		197345	N	N	0	N	00	N
131	20240405	150848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3855	-30	5	-0.77	336579405	87639	121.21	3885	3915	3805	5050	2720	3885	3840.52	0.81	0	30081	4031	3957	3921	3847	3811	3940	3830	125	1165	500	2790	5	1	24470706	943	10.56	0.74	12	0.36	365.00	5228.00	6460	20240110	-40.33	2785	20231031	38.42	6460	-40.33	20240110	3805	1.31	20240405	6460	-40.33	20240110	2785	38.42	20231031	4.82	N	241690	500	125 억		197345	N	N	0	N	00	N
132	20240405	140847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3855	-30	5	-0.77	304858910	79384	109.79	3885	3915	3805	5050	2720	3885	3840.31	0.81	0	27737	4031	3957	3921	3847	3811	3940	3830	125	1165	500	2790	5	1	24470706	943	10.56	0.74	12	0.32	365.00	5228.00	6460	20240110	-40.33	2785	20231031	38.42	6460	-40.33	20240110	3805	1.31	20240405	6460	-40.33	20240110	2785	38.42	20231031	4.82	N	241690	500	125 억		197345	N	N	0	N	00	N
133	20240405	130845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3845	-40	5	-1.03	219693740	57107	78.98	3885	3915	3815	5050	2720	3885	3847.05	0.81	0	15507	4031	3957	3921	3847	3811	3940	3830	125	1165	500	2790	5	1	24470706	941	10.53	0.74	12	0.23	365.00	5228.00	6460	20240110	-40.48	2785	20231031	38.06	6460	-40.48	20240110	3815	0.79	20240405	6460	-40.48	20240110	2785	38.06	20231031	4.82	N	241690	500	125 억		197345	N	N	0	N	00	N
134	20240405	120847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3840	-45	5	-1.16	200514555	52107	72.07	3885	3915	3815	5050	2720	3885	3848.13	0.81	0	14824	4031	3957	3921	3847	3811	3940	3830	125	1165	500	2790	5	1	24470706	940	10.52	0.73	12	0.21	365.00	5228.00	6460	20240110	-40.56	2785	20231031	37.88	6460	-40.56	20240110	3815	0.66	20240405	6460	-40.56	20240110	2785	37.88	20231031	4.82	N	241690	500	125 억		197345	N	N	0	N	00	N
135	20240405	110853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3830	-55	5	-1.42	125627110	32526	44.99	3885	3915	3830	5050	2720	3885	3862.36	0.81	0	7484	4031	3957	3921	3847	3811	3940	3830	125	1165	500	2790	5	1	24470706	937	10.49	0.73	12	0.13	365.00	5228.00	6460	20240110	-40.71	2785	20231031	37.52	6460	-40.71	20240110	3830	0.00	20240405	6460	-40.71	20240110	2785	37.52	20231031	4.82	N	241690	500	125 억		197345	N	N	0	N	00	N
136	20240405	100738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3855	-30	5	-0.77	92063505	23804	32.92	3885	3915	3850	5050	2720	3885	3867.56	0.81	0	8966	4031	3957	3921	3847	3811	3940	3830	125	1165	500	2790	5	1	24470706	943	10.56	0.74	12	0.10	365.00	5228.00	6460	20240110	-40.33	2785	20231031	38.42	6460	-40.33	20240110	3850	0.13	20240405	6460	-40.33	20240110	2785	38.42	20231031	4.82	N	241690	500	125 억		197345	N	N	0	N	00	N
137	20240405	090836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3850	-35	5	-0.90	22916250	5914	8.18	3885	3915	3850	5050	2720	3885	3874.92	0.81	0	-197	4031	3957	3921	3847	3811	3940	3830	125	1165	500	2790	5	1	24470706	942	10.55	0.74	12	0.02	365.00	5228.00	6460	20240110	-40.40	2785	20231031	38.24	6460	-40.40	20240110	3850	0.00	20240405	6460	-40.40	20240110	2785	38.24	20231031	4.82	N	241690	500	125 억		197345	N	N	0	N	00	N
138	20240404	160835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3885	-40	5	-1.02	282862050	72116	54.43	3960	3995	3885	5100	2750	3925	3922.33	0.81	0	-806	4091	4007	3961	3877	3831	3985	3855	125	1175	500	2820	5	1	24470706	951	10.64	0.74	12	0.29	365.00	5228.00	6460	20240110	-39.86	2785	20231031	39.50	6460	-39.86	20240110	3885	0.00	20240404	6460	-39.86	20240110	2785	39.50	20231031	4.90	N	241690	500	125 억		198151	N	N	0	N	00	N
139	20240404	150833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3885	-40	5	-1.02	265094100	67547	50.99	3960	3995	3885	5100	2750	3925	3924.59	0.81	0	-1035	4091	4007	3961	3877	3831	3985	3855	125	1175	500	2820	5	1	24470706	951	10.64	0.74	12	0.28	365.00	5228.00	6460	20240110	-39.86	2785	20231031	39.50	6460	-39.86	20240110	3885	0.00	20240404	6460	-39.86	20240110	2785	39.50	20231031	4.90	N	241690	500	125 억		198151	N	N	0	N	00	N
140	20240404	140838	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3900	-25	5	-0.64	215617965	54832	41.39	3960	3995	3890	5100	2750	3925	3932.34	0.81	0	-1597	4091	4007	3961	3877	3831	3985	3855	125	1175	500	2820	5	1	24470706	954	10.68	0.75	12	0.22	365.00	5228.00	6460	20240110	-39.63	2785	20231031	40.04	6460	-39.63	20240110	3890	0.26	20240404	6460	-39.63	20240110	2785	40.04	20231031	4.90	N	241690	500	125 억		198151	N	N	0	N	00	N
141	20240404	130827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3915	-10	5	-0.25	205842485	52329	39.50	3960	3995	3890	5100	2750	3925	3933.62	0.81	0	-1615	4091	4007	3961	3877	3831	3985	3855	125	1175	500	2820	5	1	24470706	958	10.73	0.75	12	0.21	365.00	5228.00	6460	20240110	-39.40	2785	20231031	40.57	6460	-39.40	20240110	3890	0.64	20240404	6460	-39.40	20240110	2785	40.57	20231031	4.90	N	241690	500	125 억		198151	N	N	0	N	00	N
142	20240404	120834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3920	-5	5	-0.13	172882275	43884	33.12	3960	3995	3905	5100	2750	3925	3939.53	0.81	0	1415	4091	4007	3961	3877	3831	3985	3855	125	1175	500	2820	5	1	24470706	959	10.74	0.75	12	0.18	365.00	5228.00	6460	20240110	-39.32	2785	20231031	40.75	6460	-39.32	20240110	3905	0.38	20240404	6460	-39.32	20240110	2785	40.75	20231031	4.90	N	241690	500	125 억		198151	N	N	0	N	00	N
143	20240404	110835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3925	0	3	0.00	128140640	32454	24.50	3960	3995	3915	5100	2750	3925	3948.38	0.81	0	2976	4091	4007	3961	3877	3831	3985	3855	125	1175	500	2820	5	1	24470706	960	10.75	0.75	12	0.13	365.00	5228.00	6460	20240110	-39.24	2785	20231031	40.93	6460	-39.24	20240110	3915	0.26	20240404	6460	-39.24	20240110	2785	40.93	20231031	4.90	N	241690	500	125 억		198151	N	N	0	N	00	N
144	20240404	100834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3940	15	2	0.38	106217915	26876	20.29	3960	3995	3915	5100	2750	3925	3952.15	0.81	0	4766	4091	4007	3961	3877	3831	3985	3855	125	1175	500	2820	5	1	24470706	964	10.79	0.75	12	0.11	365.00	5228.00	6460	20240110	-39.01	2785	20231031	41.47	6460	-39.01	20240110	3915	0.64	20240404	6460	-39.01	20240110	2785	41.47	20231031	4.90	N	241690	500	125 억		198151	N	N	0	N	00	N
145	20240404	090835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3975	50	2	1.27	26737980	6754	5.10	3960	3985	3930	5100	2750	3925	3958.84	0.81	0	4118	4091	4007	3961	3877	3831	3985	3855	125	1175	500	2820	5	1	24470706	973	10.89	0.76	12	0.03	365.00	5228.00	6460	20240110	-38.47	2785	20231031	42.73	6460	-38.47	20240110	3915	1.53	20240403	6460	-38.47	20240110	2785	42.73	20231031	4.90	N	241690	500	125 억		198151	N	N	0	N	00	N
146	20240403	160832	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3925	-85	5	-2.12	522088885	131721	83.32	3950	4045	3915	5210	2810	4010	3963.79	0.74	0	16129	4190	4100	4040	3950	3890	4070	3920	125	1200	500	2880	5	1	24470706	960	10.75	0.75	12	0.54	365.00	5228.00	6460	20240110	-39.24	2785	20231031	40.93	6460	-39.24	20240110	3915	0.26	20240403	6460	-39.24	20240110	2785	40.93	20231031	4.93	N	241690	500	125 억		182010	N	N	0	N	00	N
147	20240403	150832	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3930	-80	5	-2.00	483273535	121823	77.06	3950	4045	3920	5210	2810	4010	3967.01	0.74	0	13851	4190	4100	4040	3950	3890	4070	3920	125	1200	500	2880	5	1	24470706	962	10.77	0.75	12	0.50	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3920	0.26	20240403	6460	-39.16	20240110	2785	41.11	20231031	4.93	N	241690	500	125 억		182010	N	N	0	N	00	N
148	20240403	140824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3955	-55	5	-1.37	362756635	91235	57.71	3950	4045	3950	5210	2810	4010	3976.07	0.74	0	17333	4190	4100	4040	3950	3890	4070	3920	125	1200	500	2880	5	1	24470706	968	10.84	0.76	12	0.37	365.00	5228.00	6460	20240110	-38.78	2785	20231031	42.01	6460	-38.78	20240110	3950	0.13	20240403	6460	-38.78	20240110	2785	42.01	20231031	4.93	N	241690	500	125 억		182010	N	N	0	N	00	N
149	20240403	130825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3965	-45	5	-1.12	312785740	78627	49.74	3950	4045	3950	5210	2810	4010	3978.10	0.74	0	17191	4190	4100	4040	3950	3890	4070	3920	125	1200	500	2880	5	1	24470706	970	10.86	0.76	12	0.32	365.00	5228.00	6460	20240110	-38.62	2785	20231031	42.37	6460	-38.62	20240110	3950	0.38	20240403	6460	-38.62	20240110	2785	42.37	20231031	4.93	N	241690	500	125 억		182010	N	N	0	N	00	N
150	20240403	120824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3980	-30	5	-0.75	267183160	67133	42.47	3950	4045	3950	5210	2810	4010	3979.91	0.74	0	15565	4190	4100	4040	3950	3890	4070	3920	125	1200	500	2880	5	1	24470706	974	10.90	0.76	12	0.27	365.00	5228.00	6460	20240110	-38.39	2785	20231031	42.91	6460	-38.39	20240110	3950	0.76	20240403	6460	-38.39	20240110	2785	42.91	20231031	4.93	N	241690	500	125 억		182010	N	N	0	N	00	N
151	20240403	110829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3970	-40	5	-1.00	257708935	64750	40.96	3950	4045	3950	5210	2810	4010	3980.06	0.74	0	15535	4190	4100	4040	3950	3890	4070	3920	125	1200	500	2880	5	1	24470706	971	10.88	0.76	12	0.26	365.00	5228.00	6460	20240110	-38.54	2785	20231031	42.55	6460	-38.54	20240110	3950	0.51	20240403	6460	-38.54	20240110	2785	42.55	20231031	4.93	N	241690	500	125 억		182010	N	N	0	N	00	N
152	20240403	100827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3990	-20	5	-0.50	214999020	53990	34.15	3950	4045	3950	5210	2810	4010	3982.20	0.74	0	14392	4190	4100	4040	3950	3890	4070	3920	125	1200	500	2880	5	1	24470706	976	10.93	0.76	12	0.22	365.00	5228.00	6460	20240110	-38.24	2785	20231031	43.27	6460	-38.24	20240110	3950	1.01	20240403	6460	-38.24	20240110	2785	43.27	20231031	4.93	N	241690	500	125 억		182010	N	N	0	N	00	N
153	20240403	090828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4020	10	2	0.25	82158285	20712	13.10	3950	4020	3950	5210	2810	4010	3966.70	0.74	0	6374	4190	4100	4040	3950	3890	4070	3920	125	1200	500	2880	5	1	24470706	984	11.01	0.77	12	0.08	365.00	5228.00	6460	20240110	-37.77	2785	20231031	44.34	6460	-37.77	20240110	3950	1.77	20240403	6460	-37.77	20240110	2785	44.34	20231031	4.93	N	241690	500	125 억		182010	N	N	0	N	00	N
154	20240402	160816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4010	-105	5	-2.55	634014370	157554	263.81	4115	4130	3980	5340	2885	4115	4024.11	0.75	0	-2175	4215	4165	4115	4065	4015	4190	4090	125	1225	500	2960	5	1	24470706	981	10.99	0.77	12	0.64	365.00	5228.00	6460	20240110	-37.93	2785	20231031	43.99	6460	-37.93	20240110	3980	0.75	20240402	6460	-37.93	20240110	2785	43.99	20231031	4.90	N	241690	500	125 억		184409	N	N	0	N	00	N
155	20240402	150823	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4050	-65	5	-1.58	615470910	152950	256.10	4115	4130	3980	5340	2885	4115	4024.00	0.75	0	-2606	4215	4165	4115	4065	4015	4190	4090	125	1225	500	2960	5	1	24470706	991	11.10	0.77	12	0.63	365.00	5228.00	6460	20240110	-37.31	2785	20231031	45.42	6460	-37.31	20240110	3980	1.76	20240402	6460	-37.31	20240110	2785	45.42	20231031	4.90	N	241690	500	125 억		184409	N	N	0	N	00	N
156	20240402	140826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4035	-80	5	-1.94	536460245	133283	223.17	4115	4130	3980	5340	2885	4115	4024.97	0.75	0	-8905	4215	4165	4115	4065	4015	4190	4090	125	1225	500	2960	5	1	24470706	987	11.05	0.77	12	0.54	365.00	5228.00	6460	20240110	-37.54	2785	20231031	44.88	6460	-37.54	20240110	3980	1.38	20240402	6460	-37.54	20240110	2785	44.88	20231031	4.90	N	241690	500	125 억		184409	N	N	0	N	00	N
157	20240402	130814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4015	-100	5	-2.43	477137450	118559	198.51	4115	4130	3980	5340	2885	4115	4024.47	0.75	0	-9482	4215	4165	4115	4065	4015	4190	4090	125	1225	500	2960	5	1	24470706	982	11.00	0.77	12	0.48	365.00	5228.00	6460	20240110	-37.85	2785	20231031	44.17	6460	-37.85	20240110	3980	0.88	20240402	6460	-37.85	20240110	2785	44.17	20231031	4.90	N	241690	500	125 억		184409	N	N	0	N	00	N
158	20240402	120811	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4045	-70	5	-1.70	443343765	110176	184.48	4115	4130	3980	5340	2885	4115	4023.96	0.75	0	-6856	4215	4165	4115	4065	4015	4190	4090	125	1225	500	2960	5	1	24470706	990	11.08	0.77	12	0.45	365.00	5228.00	6460	20240110	-37.38	2785	20231031	45.24	6460	-37.38	20240110	3980	1.63	20240402	6460	-37.38	20240110	2785	45.24	20231031	4.90	N	241690	500	125 억		184409	N	N	0	N	00	N
159	20240402	110814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4005	-110	5	-2.67	409384345	101709	170.30	4115	4130	3980	5340	2885	4115	4025.06	0.75	0	-9087	4215	4165	4115	4065	4015	4190	4090	125	1225	500	2960	5	1	24470706	980	10.97	0.77	12	0.42	365.00	5228.00	6460	20240110	-38.00	2785	20231031	43.81	6460	-38.00	20240110	3980	0.63	20240402	6460	-38.00	20240110	2785	43.81	20231031	4.90	N	241690	500	125 억		184409	N	N	0	N	00	N
160	20240402	100816	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4050	-65	5	-1.58	220964625	54617	91.45	4115	4130	4015	5340	2885	4115	4045.71	0.75	0	-12218	4215	4165	4115	4065	4015	4190	4090	125	1225	500	2960	5	1	24470706	991	11.10	0.77	12	0.22	365.00	5228.00	6460	20240110	-37.31	2785	20231031	45.42	6460	-37.31	20240110	4015	0.87	20240402	6460	-37.31	20240110	2785	45.42	20231031	4.90	N	241690	500	125 억		184409	N	N	0	N	00	N
161	20240402	090815	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4090	-25	5	-0.61	10433720	2540	4.25	4115	4130	4090	5340	2885	4115	4107.76	0.75	0	-1853	4215	4165	4115	4065	4015	4190	4090	125	1225	500	2960	5	1	24470706	1001	11.21	0.78	12	0.01	365.00	5228.00	6460	20240110	-36.69	2785	20231031	46.86	6460	-36.69	20240110	4065	0.62	20240104	6460	-36.69	20240110	2785	46.86	20231031	4.90	N	241690	500	125 억		184409	N	N	0	N	00	N
162	20240401	160814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4115	25	2	0.61	244013015	59219	53.21	4065	4165	4065	5310	2865	4090	4120.52	0.67	0	19882	4213	4151	4113	4051	4013	4132	4032	125	1220	500	2940	5	1	24470706	1007	11.27	0.79	12	0.24	365.00	5228.00	6460	20240110	-36.30	2785	20231031	47.76	6460	-36.30	20240110	4065	1.23	20240401	6460	-36.30	20240110	2785	47.76	20231031	4.89	N	241690	500	125 억		164742	N	N	0	N	00	N
163	20240401	150815	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4120	30	2	0.73	217725215	52830	47.47	4065	4165	4065	5310	2865	4090	4121.24	0.67	0	19135	4213	4151	4113	4051	4013	4132	4032	125	1220	500	2940	5	1	24470706	1008	11.29	0.79	12	0.22	365.00	5228.00	6460	20240110	-36.22	2785	20231031	47.94	6460	-36.22	20240110	4065	1.35	20240401	6460	-36.22	20240110	2785	47.94	20231031	4.89	N	241690	500	125 억		164742	N	N	0	N	00	N
164	20240401	140810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4110	20	2	0.49	211098885	51220	46.03	4065	4165	4065	5310	2865	4090	4121.42	0.67	0	19402	4213	4151	4113	4051	4013	4132	4032	125	1220	500	2940	5	1	24470706	1006	11.26	0.79	12	0.21	365.00	5228.00	6460	20240110	-36.38	2785	20231031	47.58	6460	-36.38	20240110	4065	1.11	20240401	6460	-36.38	20240110	2785	47.58	20231031	4.89	N	241690	500	125 억		164742	N	N	0	N	00	N
165	20240401	130808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4115	25	2	0.61	195395205	47407	42.60	4065	4165	4065	5310	2865	4090	4121.65	0.67	0	20403	4213	4151	4113	4051	4013	4132	4032	125	1220	500	2940	5	1	24470706	1007	11.27	0.79	12	0.19	365.00	5228.00	6460	20240110	-36.30	2785	20231031	47.76	6460	-36.30	20240110	4065	1.23	20240401	6460	-36.30	20240110	2785	47.76	20231031	4.89	N	241690	500	125 억		164742	N	N	0	N	00	N
166	20240401	120815	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4120	30	2	0.73	177492190	43062	38.69	4065	4165	4065	5310	2865	4090	4121.78	0.67	0	21569	4213	4151	4113	4051	4013	4132	4032	125	1220	500	2940	5	1	24470706	1008	11.29	0.79	12	0.18	365.00	5228.00	6460	20240110	-36.22	2785	20231031	47.94	6460	-36.22	20240110	4065	1.35	20240401	6460	-36.22	20240110	2785	47.94	20231031	4.89	N	241690	500	125 억		164742	N	N	0	N	00	N
167	20240401	110814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4125	35	2	0.86	161959215	39286	35.30	4065	4165	4065	5310	2865	4090	4122.57	0.67	0	21684	4213	4151	4113	4051	4013	4132	4032	125	1220	500	2940	5	1	24470706	1009	11.30	0.79	12	0.16	365.00	5228.00	6460	20240110	-36.15	2785	20231031	48.11	6460	-36.15	20240110	4065	1.48	20240401	6460	-36.15	20240110	2785	48.11	20231031	4.89	N	241690	500	125 억		164742	N	N	0	N	00	N
168	20240401	100810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4150	60	2	1.47	135027785	32773	29.45	4065	4165	4065	5310	2865	4090	4120.09	0.67	0	22536	4213	4151	4113	4051	4013	4132	4032	125	1220	500	2940	5	1	24470706	1016	11.37	0.79	12	0.13	365.00	5228.00	6460	20240110	-35.76	2785	20231031	49.01	6460	-35.76	20240110	4065	2.09	20240401	6460	-35.76	20240110	2785	49.01	20231031	4.89	N	241690	500	125 억		164742	N	N	0	N	00	N
169	20240401	090809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4085	-5	5	-0.12	13533690	3323	2.99	4065	4095	4065	5310	2865	4090	4072.73	0.67	0	1778	4213	4151	4113	4051	4013	4132	4032	125	1220	500	2940	5	1	24470706	1000	11.19	0.78	12	0.01	365.00	5228.00	6460	20240110	-36.76	2785	20231031	46.68	6460	-36.76	20240110	4065	0.49	20240401	6460	-36.76	20240110	2785	46.68	20231031	4.89	N	241690	500	125 억		164742	N	N	0	N	00	N