KissMeData/066590/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	160622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2925	25	2	0.86	336605245	116854	132.75	2820	2935	2820	3770	2030	2900	2880.37	1.60	0	9657	2986	2942	2881	2837	2776	2965	2860	195	870	500	2030	5	1	39073104	1143	11.21	1.39	12	0.30	261.00	2108.00	4355	20230512	-32.84	2120	20231024	37.97	3615	-19.09	20240219	2540	15.16	20240102	4355	-32.84	20230512	2120	37.97	20231024	1.29	N	066590	500	195 억		625137	N	N	0	N	00	N
3	20240430	150633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2910	10	2	0.34	307551220	106895	121.44	2820	2935	2820	3770	2030	2900	2877.13	1.60	0	9922	2986	2942	2881	2837	2776	2965	2860	195	870	500	2030	5	1	39073104	1137	11.15	1.38	12	0.27	261.00	2108.00	4355	20230512	-33.18	2120	20231024	37.26	3615	-19.50	20240219	2540	14.57	20240102	4355	-33.18	20230512	2120	37.26	20231024	1.29	N	066590	500	195 억		625137	N	N	0	N	00	N
4	20240430	140633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2900	0	3	0.00	281594515	97950	111.28	2820	2935	2820	3770	2030	2900	2874.88	1.60	0	10324	2986	2942	2881	2837	2776	2965	2860	195	870	500	2030	5	1	39073104	1133	11.11	1.38	12	0.25	261.00	2108.00	4355	20230512	-33.41	2120	20231024	36.79	3615	-19.78	20240219	2540	14.17	20240102	4355	-33.41	20230512	2120	36.79	20231024	1.29	N	066590	500	195 억		625137	N	N	0	N	00	N
5	20240430	130632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2905	5	2	0.17	264639470	92108	104.64	2820	2935	2820	3770	2030	2900	2873.14	1.60	0	11339	2986	2942	2881	2837	2776	2965	2860	195	870	500	2030	5	1	39073104	1135	11.13	1.38	12	0.24	261.00	2108.00	4355	20230512	-33.30	2120	20231024	37.03	3615	-19.64	20240219	2540	14.37	20240102	4355	-33.30	20230512	2120	37.03	20231024	1.29	N	066590	500	195 억		625137	N	N	0	N	00	N
6	20240430	120633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2915	15	2	0.52	206601965	72147	81.96	2820	2935	2820	3770	2030	2900	2863.63	1.60	0	16370	2986	2942	2881	2837	2776	2965	2860	195	870	500	2030	5	1	39073104	1139	11.17	1.38	12	0.18	261.00	2108.00	4355	20230512	-33.07	2120	20231024	37.50	3615	-19.36	20240219	2540	14.76	20240102	4355	-33.07	20230512	2120	37.50	20231024	1.29	N	066590	500	195 억		625137	N	N	0	N	00	N
7	20240430	110631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2920	20	2	0.69	195795510	68437	77.75	2820	2935	2820	3770	2030	2900	2860.96	1.60	0	16457	2986	2942	2881	2837	2776	2965	2860	195	870	500	2030	5	1	39073104	1141	11.19	1.39	12	0.18	261.00	2108.00	4355	20230512	-32.95	2120	20231024	37.74	3615	-19.23	20240219	2540	14.96	20240102	4355	-32.95	20230512	2120	37.74	20231024	1.29	N	066590	500	195 억		625137	N	N	0	N	00	N
8	20240430	100630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2895	-5	5	-0.17	173825115	60858	69.14	2820	2935	2820	3770	2030	2900	2856.24	1.60	0	17755	2986	2942	2881	2837	2776	2965	2860	195	870	500	2030	5	1	39073104	1131	11.09	1.37	12	0.16	261.00	2108.00	4355	20230512	-33.52	2120	20231024	36.56	3615	-19.92	20240219	2540	13.98	20240102	4355	-33.52	20230512	2120	36.56	20231024	1.29	N	066590	500	195 억		625137	N	N	0	N	00	N
9	20240430	090640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2925	25	2	0.86	120794055	42518	48.30	2820	2935	2820	3770	2030	2900	2841.01	1.60	0	13039	2986	2942	2881	2837	2776	2965	2860	195	870	500	2030	5	1	39073104	1143	11.21	1.39	12	0.11	261.00	2108.00	4355	20230512	-32.84	2120	20231024	37.97	3615	-19.09	20240219	2540	15.16	20240102	4355	-32.84	20230512	2120	37.97	20231024	1.29	N	066590	500	195 억		625137	N	N	0	N	00	N
10	20240429	160620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2900	70	2	2.47	254243885	88008	135.14	2825	2925	2820	3675	1985	2830	2888.87	1.53	0	26332	2910	2870	2840	2800	2770	2855	2785	195	845	500	1980	5	1	39073104	1133	11.11	1.38	12	0.23	261.00	2108.00	4355	20230512	-33.41	2120	20231024	36.79	3615	-19.78	20240219	2540	14.17	20240102	4355	-33.41	20230512	2120	36.79	20231024	1.30	N	066590	500	195 억		598718	N	N	0	N	00	N
11	20240429	150630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2920	90	2	3.18	246309295	85278	130.95	2825	2925	2820	3675	1985	2830	2888.31	1.53	0	24978	2910	2870	2840	2800	2770	2855	2785	195	845	500	1980	5	1	39073104	1141	11.19	1.39	12	0.22	261.00	2108.00	4355	20230512	-32.95	2120	20231024	37.74	3615	-19.23	20240219	2540	14.96	20240102	4355	-32.95	20230512	2120	37.74	20231024	1.30	N	066590	500	195 억		598718	N	N	0	N	00	N
12	20240429	140609	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2915	85	2	3.00	215355245	74659	114.64	2825	2920	2820	3675	1985	2830	2884.52	1.53	0	24321	2910	2870	2840	2800	2770	2855	2785	195	845	500	1980	5	1	39073104	1139	11.17	1.38	12	0.19	261.00	2108.00	4355	20230512	-33.07	2120	20231024	37.50	3615	-19.36	20240219	2540	14.76	20240102	4355	-33.07	20230512	2120	37.50	20231024	1.30	N	066590	500	195 억		598718	N	N	0	N	00	N
13	20240429	130631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2920	90	2	3.18	168759745	58659	90.07	2825	2920	2820	3675	1985	2830	2876.96	1.53	0	17230	2910	2870	2840	2800	2770	2855	2785	195	845	500	1980	5	1	39073104	1141	11.19	1.39	12	0.15	261.00	2108.00	4355	20230512	-32.95	2120	20231024	37.74	3615	-19.23	20240219	2540	14.96	20240102	4355	-32.95	20230512	2120	37.74	20231024	1.30	N	066590	500	195 억		598718	N	N	0	N	00	N
14	20240429	120630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2910	80	2	2.83	130647145	45552	69.95	2825	2910	2820	3675	1985	2830	2868.09	1.53	0	12877	2910	2870	2840	2800	2770	2855	2785	195	845	500	1980	5	1	39073104	1137	11.15	1.38	12	0.12	261.00	2108.00	4355	20230512	-33.18	2120	20231024	37.26	3615	-19.50	20240219	2540	14.57	20240102	4355	-33.18	20230512	2120	37.26	20231024	1.30	N	066590	500	195 억		598718	N	N	0	N	00	N
15	20240429	110614	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2885	55	2	1.94	101439000	35466	54.46	2825	2910	2820	3675	1985	2830	2860.18	1.53	0	12945	2910	2870	2840	2800	2770	2855	2785	195	845	500	1980	5	1	39073104	1127	11.05	1.37	12	0.09	261.00	2108.00	4355	20230512	-33.75	2120	20231024	36.08	3615	-20.19	20240219	2540	13.58	20240102	4355	-33.75	20230512	2120	36.08	20231024	1.30	N	066590	500	195 억		598718	N	N	0	N	00	N
16	20240429	100630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2875	45	2	1.59	62120500	21853	33.56	2825	2880	2820	3675	1985	2830	2842.65	1.53	0	11675	2910	2870	2840	2800	2770	2855	2785	195	845	500	1980	5	1	39073104	1123	11.02	1.36	12	0.06	261.00	2108.00	4355	20230512	-33.98	2120	20231024	35.61	3615	-20.47	20240219	2540	13.19	20240102	4355	-33.98	20230512	2120	35.61	20231024	1.30	N	066590	500	195 억		598718	N	N	0	N	00	N
17	20240429	090630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2830	0	3	0.00	1727170	610	0.94	2825	2855	2820	3675	1985	2830	2831.43	1.53	0	-580	2910	2870	2840	2800	2770	2855	2785	195	845	500	1980	5	1	39073104	1106	10.84	1.34	12	0.00	261.00	2108.00	4355	20230512	-35.02	2120	20231024	33.49	3615	-21.72	20240219	2540	11.42	20240102	4355	-35.02	20230512	2120	33.49	20231024	1.30	N	066590	500	195 억		598718	N	N	0	N	00	N
18	20240426	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-45	5	-1.57	183967755	65036	85.24	2875	2880	2810	3735	2015	2875	2828.71	1.59	0	-21986	2925	2900	2850	2825	2775	2912	2837	195	860	500	2010	5	1	39073104	1106	10.84	1.34	12	0.17	261.00	2108.00	4355	20230512	-35.02	2120	20231024	33.49	3615	-21.72	20240219	2540	11.42	20240102	4355	-35.02	20230512	2120	33.49	20231024	1.31	N	066590	500	195 억		620704	N	N	0	N	00	N
19	20240426	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-50	5	-1.74	168932925	59709	78.26	2875	2880	2810	3735	2015	2875	2829.27	1.59	0	-21281	2925	2900	2850	2825	2775	2912	2837	195	860	500	2010	5	1	39073104	1104	10.82	1.34	12	0.15	261.00	2108.00	4355	20230512	-35.13	2120	20231024	33.25	3615	-21.85	20240219	2540	11.22	20240102	4355	-35.13	20230512	2120	33.25	20231024	1.31	N	066590	500	195 억		620704	N	N	0	N	00	N
20	20240426	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-50	5	-1.74	147656055	52189	68.40	2875	2880	2810	3735	2015	2875	2829.26	1.59	0	-20637	2925	2900	2850	2825	2775	2912	2837	195	860	500	2010	5	1	39073104	1104	10.82	1.34	12	0.13	261.00	2108.00	4355	20230512	-35.13	2120	20231024	33.25	3615	-21.85	20240219	2540	11.22	20240102	4355	-35.13	20230512	2120	33.25	20231024	1.31	N	066590	500	195 억		620704	N	N	0	N	00	N
21	20240426	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-45	5	-1.57	125833605	44441	58.25	2875	2880	2810	3735	2015	2875	2831.48	1.59	0	-16081	2925	2900	2850	2825	2775	2912	2837	195	860	500	2010	5	1	39073104	1106	10.84	1.34	12	0.11	261.00	2108.00	4355	20230512	-35.02	2120	20231024	33.49	3615	-21.72	20240219	2540	11.42	20240102	4355	-35.02	20230512	2120	33.49	20231024	1.31	N	066590	500	195 억		620704	N	N	0	N	00	N
22	20240426	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-45	5	-1.57	110492675	38993	51.11	2875	2880	2815	3735	2015	2875	2833.65	1.59	0	-15863	2925	2900	2850	2825	2775	2912	2837	195	860	500	2010	5	1	39073104	1106	10.84	1.34	12	0.10	261.00	2108.00	4355	20230512	-35.02	2120	20231024	33.49	3615	-21.72	20240219	2540	11.42	20240102	4355	-35.02	20230512	2120	33.49	20231024	1.31	N	066590	500	195 억		620704	N	N	0	N	00	N
23	20240426	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-35	5	-1.22	102357915	36110	47.33	2875	2880	2815	3735	2015	2875	2834.61	1.59	0	-14241	2925	2900	2850	2825	2775	2912	2837	195	860	500	2010	5	1	39073104	1110	10.88	1.35	12	0.09	261.00	2108.00	4355	20230512	-34.79	2120	20231024	33.96	3615	-21.44	20240219	2540	11.81	20240102	4355	-34.79	20230512	2120	33.96	20231024	1.31	N	066590	500	195 억		620704	N	N	0	N	00	N
24	20240426	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-40	5	-1.39	53008145	18651	24.44	2875	2880	2830	3735	2015	2875	2842.11	1.59	0	-1779	2925	2900	2850	2825	2775	2912	2837	195	860	500	2010	5	1	39073104	1108	10.86	1.34	12	0.05	261.00	2108.00	4355	20230512	-34.90	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	4355	-34.90	20230512	2120	33.73	20231024	1.31	N	066590	500	195 억		620704	N	N	0	N	00	N
25	20240426	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-10	5	-0.35	4260710	1485	1.95	2875	2880	2865	3735	2015	2875	2869.16	1.59	0	-212	2925	2900	2850	2825	2775	2912	2837	195	860	500	2010	5	1	39073104	1119	10.98	1.36	12	0.00	261.00	2108.00	4355	20230512	-34.21	2120	20231024	35.14	3615	-20.75	20240219	2540	12.80	20240102	4355	-34.21	20230512	2120	35.14	20231024	1.31	N	066590	500	195 억		620704	N	N	0	N	00	N
26	20240425	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	55	2	1.95	191367855	67303	66.16	2820	2875	2800	3665	1975	2820	2843.14	1.56	0	12496	2950	2885	2830	2765	2710	2857	2737	195	845	500	1970	5	1	39073104	1123	11.02	1.36	12	0.17	261.00	2108.00	4355	20230512	-33.98	2120	20231024	35.61	3615	-20.47	20240219	2540	13.19	20240102	4355	-33.98	20230512	2120	35.61	20231024	1.31	N	066590	500	195 억		608234	N	N	0	N	00	N
27	20240425	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	15	2	0.53	144422820	50901	50.03	2820	2875	2800	3665	1975	2820	2837.33	1.56	0	6162	2950	2885	2830	2765	2710	2857	2737	195	845	500	1970	5	1	39073104	1108	10.86	1.34	12	0.13	261.00	2108.00	4355	20230512	-34.90	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	4355	-34.90	20230512	2120	33.73	20231024	1.31	N	066590	500	195 억		608234	N	N	0	N	00	N
28	20240425	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	15	2	0.53	118897965	41866	41.15	2820	2875	2800	3665	1975	2820	2839.96	1.56	0	3517	2950	2885	2830	2765	2710	2857	2737	195	845	500	1970	5	1	39073104	1108	10.86	1.34	12	0.11	261.00	2108.00	4355	20230512	-34.90	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	4355	-34.90	20230512	2120	33.73	20231024	1.31	N	066590	500	195 억		608234	N	N	0	N	00	N
29	20240425	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	10	2	0.35	102104265	35929	35.32	2820	2875	2800	3665	1975	2820	2841.83	1.56	0	212	2950	2885	2830	2765	2710	2857	2737	195	845	500	1970	5	1	39073104	1106	10.84	1.34	12	0.09	261.00	2108.00	4355	20230512	-35.02	2120	20231024	33.49	3615	-21.72	20240219	2540	11.42	20240102	4355	-35.02	20230512	2120	33.49	20231024	1.31	N	066590	500	195 억		608234	N	N	0	N	00	N
30	20240425	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	25	2	0.89	87030615	30623	30.10	2820	2875	2800	3665	1975	2820	2842.00	1.56	0	362	2950	2885	2830	2765	2710	2857	2737	195	845	500	1970	5	1	39073104	1112	10.90	1.35	12	0.08	261.00	2108.00	4355	20230512	-34.67	2120	20231024	34.20	3615	-21.30	20240219	2540	12.01	20240102	4355	-34.67	20230512	2120	34.20	20231024	1.31	N	066590	500	195 억		608234	N	N	0	N	00	N
31	20240425	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	30	2	1.06	78029900	27463	27.00	2820	2875	2800	3665	1975	2820	2841.27	1.56	0	1765	2950	2885	2830	2765	2710	2857	2737	195	845	500	1970	5	1	39073104	1114	10.92	1.35	12	0.07	261.00	2108.00	4355	20230512	-34.56	2120	20231024	34.43	3615	-21.16	20240219	2540	12.20	20240102	4355	-34.56	20230512	2120	34.43	20231024	1.31	N	066590	500	195 억		608234	N	N	0	N	00	N
32	20240425	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	25	2	0.89	29253150	10331	10.16	2820	2850	2800	3665	1975	2820	2831.59	1.56	0	4460	2950	2885	2830	2765	2710	2857	2737	195	845	500	1970	5	1	39073104	1112	10.90	1.35	12	0.03	261.00	2108.00	4355	20230512	-34.67	2120	20231024	34.20	3615	-21.30	20240219	2540	12.01	20240102	4355	-34.67	20230512	2120	34.20	20231024	1.31	N	066590	500	195 억		608234	N	N	0	N	00	N
33	20240425	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	5	2	0.18	9327105	3314	3.26	2820	2840	2800	3665	1975	2820	2814.46	1.56	0	1383	2950	2885	2830	2765	2710	2857	2737	195	845	500	1970	5	1	39073104	1104	10.82	1.34	12	0.01	261.00	2108.00	4355	20230512	-35.13	2120	20231024	33.25	3615	-21.85	20240219	2540	11.22	20240102	4355	-35.13	20230512	2120	33.25	20231024	1.31	N	066590	500	195 억		608234	N	N	0	N	00	N
34	20240424	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	45	2	1.62	285236290	100462	232.01	2830	2895	2775	3605	1945	2775	2839.25	1.50	0	20924	2831	2802	2776	2747	2721	2817	2762	195	830	500	1940	5	1	39073104	1102	10.80	1.34	12	0.26	261.00	2108.00	4355	20230512	-35.25	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	4355	-35.25	20230512	2120	33.02	20231024	1.33	N	066590	500	195 억		587301	N	N	0	N	00	N
35	20240424	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	70	2	2.52	271626745	95650	220.90	2830	2895	2775	3605	1945	2775	2839.80	1.50	0	19764	2831	2802	2776	2747	2721	2817	2762	195	830	500	1940	5	1	39073104	1112	10.90	1.35	12	0.24	261.00	2108.00	4355	20230512	-34.67	2120	20231024	34.20	3615	-21.30	20240219	2540	12.01	20240102	4355	-34.67	20230512	2120	34.20	20231024	1.33	N	066590	500	195 억		587301	N	N	0	N	00	N
36	20240424	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	85	2	3.06	236619815	83302	192.38	2830	2895	2775	3605	1945	2775	2840.51	1.50	0	15770	2831	2802	2776	2747	2721	2817	2762	195	830	500	1940	5	1	39073104	1117	10.96	1.36	12	0.21	261.00	2108.00	4355	20230512	-34.33	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	4355	-34.33	20230512	2120	34.91	20231024	1.33	N	066590	500	195 억		587301	N	N	0	N	00	N
37	20240424	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	65	2	2.34	188677690	66565	153.73	2830	2895	2775	3605	1945	2775	2834.49	1.50	0	19182	2831	2802	2776	2747	2721	2817	2762	195	830	500	1940	5	1	39073104	1110	10.88	1.35	12	0.17	261.00	2108.00	4355	20230512	-34.79	2120	20231024	33.96	3615	-21.44	20240219	2540	11.81	20240102	4355	-34.79	20230512	2120	33.96	20231024	1.33	N	066590	500	195 억		587301	N	N	0	N	00	N
38	20240424	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	75	2	2.70	173729975	61316	141.60	2830	2895	2775	3605	1945	2775	2833.35	1.50	0	17228	2831	2802	2776	2747	2721	2817	2762	195	830	500	1940	5	1	39073104	1114	10.92	1.35	12	0.16	261.00	2108.00	4355	20230512	-34.56	2120	20231024	34.43	3615	-21.16	20240219	2540	12.20	20240102	4355	-34.56	20230512	2120	34.43	20231024	1.33	N	066590	500	195 억		587301	N	N	0	N	00	N
39	20240424	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	60	2	2.16	93851350	33363	77.05	2830	2840	2775	3605	1945	2775	2813.04	1.50	0	15552	2831	2802	2776	2747	2721	2817	2762	195	830	500	1940	5	1	39073104	1108	10.86	1.34	12	0.09	261.00	2108.00	4355	20230512	-34.90	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	4355	-34.90	20230512	2120	33.73	20231024	1.33	N	066590	500	195 억		587301	N	N	0	N	00	N
40	20240424	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	40	2	1.44	41728435	14898	34.41	2830	2830	2775	3605	1945	2775	2800.94	1.50	0	3950	2831	2802	2776	2747	2721	2817	2762	195	830	500	1940	5	1	39073104	1100	10.79	1.34	12	0.04	261.00	2108.00	4355	20230512	-35.36	2120	20231024	32.78	3615	-22.13	20240219	2540	10.83	20240102	4355	-35.36	20230512	2120	32.78	20231024	1.33	N	066590	500	195 억		587301	N	N	0	N	00	N
41	20240424	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	15	2	0.54	9248840	3308	7.64	2830	2830	2780	3605	1945	2775	2795.90	1.50	0	-406	2831	2802	2776	2747	2721	2817	2762	195	830	500	1940	5	1	39073104	1090	10.69	1.32	12	0.01	261.00	2108.00	4355	20230512	-35.94	2120	20231024	31.60	3615	-22.82	20240219	2540	9.84	20240102	4355	-35.94	20230512	2120	31.60	20231024	1.33	N	066590	500	195 억		587301	N	N	0	N	00	N
42	20240423	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	5	2	0.18	118349430	42706	87.66	2770	2805	2750	3600	1940	2770	2771.26	1.52	0	-6494	2843	2806	2778	2741	2713	2825	2760	195	830	500	1930	5	1	39073104	1084	10.63	1.32	12	0.11	261.00	2108.00	4355	20230512	-36.28	2120	20231024	30.90	3615	-23.24	20240219	2540	9.25	20240102	4355	-36.28	20230512	2120	30.90	20231024	1.32	N	066590	500	195 억		593795	N	N	0	N	00	N
43	20240423	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-15	5	-0.54	103119145	37201	76.36	2770	2805	2750	3600	1940	2770	2771.95	1.52	0	-5880	2843	2806	2778	2741	2713	2825	2760	195	830	500	1930	5	1	39073104	1076	10.56	1.31	12	0.10	261.00	2108.00	4355	20230512	-36.74	2120	20231024	29.95	3615	-23.79	20240219	2540	8.46	20240102	4355	-36.74	20230512	2120	29.95	20231024	1.32	N	066590	500	195 억		593795	N	N	0	N	00	N
44	20240423	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	5	2	0.18	85199810	30710	63.04	2770	2805	2750	3600	1940	2770	2774.33	1.52	0	-6182	2843	2806	2778	2741	2713	2825	2760	195	830	500	1930	5	1	39073104	1084	10.63	1.32	12	0.08	261.00	2108.00	4355	20230512	-36.28	2120	20231024	30.90	3615	-23.24	20240219	2540	9.25	20240102	4355	-36.28	20230512	2120	30.90	20231024	1.32	N	066590	500	195 억		593795	N	N	0	N	00	N
45	20240423	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	10	2	0.36	80866885	29145	59.83	2770	2805	2750	3600	1940	2770	2774.64	1.52	0	-5170	2843	2806	2778	2741	2713	2825	2760	195	830	500	1930	5	1	39073104	1086	10.65	1.32	12	0.07	261.00	2108.00	4355	20230512	-36.17	2120	20231024	31.13	3615	-23.10	20240219	2540	9.45	20240102	4355	-36.17	20230512	2120	31.13	20231024	1.32	N	066590	500	195 억		593795	N	N	0	N	00	N
46	20240423	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	10	2	0.36	70380145	25360	52.06	2770	2805	2750	3600	1940	2770	2775.24	1.52	0	-3717	2843	2806	2778	2741	2713	2825	2760	195	830	500	1930	5	1	39073104	1086	10.65	1.32	12	0.06	261.00	2108.00	4355	20230512	-36.17	2120	20231024	31.13	3615	-23.10	20240219	2540	9.45	20240102	4355	-36.17	20230512	2120	31.13	20231024	1.32	N	066590	500	195 억		593795	N	N	0	N	00	N
47	20240423	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-20	5	-0.72	56689555	20416	41.91	2770	2805	2750	3600	1940	2770	2776.72	1.52	0	-3824	2843	2806	2778	2741	2713	2825	2760	195	830	500	1930	5	1	39073104	1075	10.54	1.30	12	0.05	261.00	2108.00	4355	20230512	-36.85	2120	20231024	29.72	3615	-23.93	20240219	2540	8.27	20240102	4355	-36.85	20230512	2120	29.72	20231024	1.32	N	066590	500	195 억		593795	N	N	0	N	00	N
48	20240423	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	30	2	1.08	33943350	12195	25.03	2770	2805	2770	3600	1940	2770	2783.38	1.52	0	1596	2843	2806	2778	2741	2713	2825	2760	195	830	500	1930	5	1	39073104	1094	10.73	1.33	12	0.03	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.32	N	066590	500	195 억		593795	N	N	0	N	00	N
49	20240423	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	5	2	0.18	11406310	4101	8.42	2770	2800	2770	3600	1940	2770	2781.35	1.52	0	3317	2843	2806	2778	2741	2713	2825	2760	195	830	500	1930	5	1	39073104	1084	10.63	1.32	12	0.01	261.00	2108.00	4355	20230512	-36.28	2120	20231024	30.90	3615	-23.24	20240219	2540	9.25	20240102	4355	-36.28	20230512	2120	30.90	20231024	1.32	N	066590	500	195 억		593795	N	N	0	N	00	N
50	20240422	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	15	2	0.54	132560790	47843	37.82	2755	2815	2750	3580	1930	2755	2770.75	1.50	0	9165	2891	2822	2756	2687	2621	2790	2655	195	825	500	1920	5	1	39073104	1082	10.61	1.31	12	0.12	261.00	2108.00	4355	20230512	-36.39	2120	20231024	30.66	3615	-23.37	20240219	2540	9.06	20240102	4355	-36.39	20230512	2120	30.66	20231024	1.33	N	066590	500	195 억		584630	N	N	0	N	00	N
51	20240422	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	5	2	0.18	127173095	45892	36.28	2755	2815	2750	3580	1930	2755	2771.14	1.50	0	9039	2891	2822	2756	2687	2621	2790	2655	195	825	500	1920	5	1	39073104	1078	10.57	1.31	12	0.12	261.00	2108.00	4355	20230512	-36.62	2120	20231024	30.19	3615	-23.65	20240219	2540	8.66	20240102	4355	-36.62	20230512	2120	30.19	20231024	1.33	N	066590	500	195 억		584630	N	N	0	N	00	N
52	20240422	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	0	3	0.00	111620125	40251	31.82	2755	2815	2750	3580	1930	2755	2773.10	1.50	0	7618	2891	2822	2756	2687	2621	2790	2655	195	825	500	1920	5	1	39073104	1076	10.56	1.31	12	0.10	261.00	2108.00	4355	20230512	-36.74	2120	20231024	29.95	3615	-23.79	20240219	2540	8.46	20240102	4355	-36.74	20230512	2120	29.95	20231024	1.33	N	066590	500	195 억		584630	N	N	0	N	00	N
53	20240422	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	5	2	0.18	101813745	36695	29.01	2755	2815	2750	3580	1930	2755	2774.59	1.50	0	7165	2891	2822	2756	2687	2621	2790	2655	195	825	500	1920	5	1	39073104	1078	10.57	1.31	12	0.09	261.00	2108.00	4355	20230512	-36.62	2120	20231024	30.19	3615	-23.65	20240219	2540	8.66	20240102	4355	-36.62	20230512	2120	30.19	20231024	1.33	N	066590	500	195 억		584630	N	N	0	N	00	N
54	20240422	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	10	2	0.36	87705400	31579	24.96	2755	2815	2750	3580	1930	2755	2777.33	1.50	0	6481	2891	2822	2756	2687	2621	2790	2655	195	825	500	1920	5	1	39073104	1080	10.59	1.31	12	0.08	261.00	2108.00	4355	20230512	-36.51	2120	20231024	30.42	3615	-23.51	20240219	2540	8.86	20240102	4355	-36.51	20230512	2120	30.42	20231024	1.33	N	066590	500	195 억		584630	N	N	0	N	00	N
55	20240422	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	25	2	0.91	70714860	25441	20.11	2755	2815	2750	3580	1930	2755	2779.56	1.50	0	6272	2891	2822	2756	2687	2621	2790	2655	195	825	500	1920	5	1	39073104	1086	10.65	1.32	12	0.07	261.00	2108.00	4355	20230512	-36.17	2120	20231024	31.13	3615	-23.10	20240219	2540	9.45	20240102	4355	-36.17	20230512	2120	31.13	20231024	1.33	N	066590	500	195 억		584630	N	N	0	N	00	N
56	20240422	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	45	2	1.63	57675380	20768	16.42	2755	2815	2750	3580	1930	2755	2777.13	1.50	0	6211	2891	2822	2756	2687	2621	2790	2655	195	825	500	1920	5	1	39073104	1094	10.73	1.33	12	0.05	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.33	N	066590	500	195 억		584630	N	N	0	N	00	N
57	20240422	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	5	2	0.18	3618635	1313	1.04	2755	2760	2755	3580	1930	2755	2756.01	1.50	0	-546	2891	2822	2756	2687	2621	2790	2655	195	825	500	1920	5	1	39073104	1078	10.57	1.31	12	0.00	261.00	2108.00	4355	20230512	-36.62	2120	20231024	30.19	3615	-23.65	20240219	2540	8.66	20240102	4355	-36.62	20230512	2120	30.19	20231024	1.33	N	066590	500	195 억		584630	N	N	0	N	00	N
58	20240419	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	-45	5	-1.61	346231515	126330	351.59	2800	2825	2690	3640	1960	2800	2740.69	1.55	0	-21807	2850	2825	2800	2775	2750	2837	2787	195	840	500	1960	5	1	39073104	1076	10.56	1.31	12	0.32	261.00	2108.00	4355	20230512	-36.74	2120	20231024	29.95	3615	-23.79	20240219	2540	8.46	20240102	4355	-36.74	20230512	2120	29.95	20231024	1.33	N	066590	500	195 억		606437	N	N	0	N	00	N
59	20240419	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-55	5	-1.96	331598945	121012	336.79	2800	2825	2690	3640	1960	2800	2740.22	1.55	0	-20674	2850	2825	2800	2775	2750	2837	2787	195	840	500	1960	5	1	39073104	1073	10.52	1.30	12	0.31	261.00	2108.00	4355	20230512	-36.97	2120	20231024	29.48	3615	-24.07	20240219	2540	8.07	20240102	4355	-36.97	20230512	2120	29.48	20231024	1.33	N	066590	500	195 억		606437	N	N	0	N	00	N
60	20240419	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-55	5	-1.96	284255045	103834	288.98	2800	2825	2690	3640	1960	2800	2737.59	1.55	0	-17737	2850	2825	2800	2775	2750	2837	2787	195	840	500	1960	5	1	39073104	1073	10.52	1.30	12	0.27	261.00	2108.00	4355	20230512	-36.97	2120	20231024	29.48	3615	-24.07	20240219	2540	8.07	20240102	4355	-36.97	20230512	2120	29.48	20231024	1.33	N	066590	500	195 억		606437	N	N	0	N	00	N
61	20240419	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-50	5	-1.79	244063025	89192	248.23	2800	2825	2690	3640	1960	2800	2736.38	1.55	0	-12249	2850	2825	2800	2775	2750	2837	2787	195	840	500	1960	5	1	39073104	1075	10.54	1.30	12	0.23	261.00	2108.00	4355	20230512	-36.85	2120	20231024	29.72	3615	-23.93	20240219	2540	8.27	20240102	4355	-36.85	20230512	2120	29.72	20231024	1.33	N	066590	500	195 억		606437	N	N	0	N	00	N
62	20240419	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-90	5	-3.21	212040450	77398	215.41	2800	2825	2690	3640	1960	2800	2739.61	1.55	0	-16617	2850	2825	2800	2775	2750	2837	2787	195	840	500	1960	5	1	39073104	1059	10.38	1.29	12	0.20	261.00	2108.00	4355	20230512	-37.77	2120	20231024	27.83	3615	-25.03	20240219	2540	6.69	20240102	4355	-37.77	20230512	2120	27.83	20231024	1.33	N	066590	500	195 억		606437	N	N	0	N	00	N
63	20240419	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	-40	5	-1.43	89655335	32308	89.92	2800	2825	2760	3640	1960	2800	2775.02	1.55	0	-15383	2850	2825	2800	2775	2750	2837	2787	195	840	500	1960	5	1	39073104	1078	10.57	1.31	12	0.08	261.00	2108.00	4355	20230512	-36.62	2120	20231024	30.19	3615	-23.65	20240219	2540	8.66	20240102	4355	-36.62	20230512	2120	30.19	20231024	1.33	N	066590	500	195 억		606437	N	N	0	N	00	N
64	20240419	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-5	5	-0.18	43750045	15730	43.78	2800	2825	2760	3640	1960	2800	2781.31	1.55	0	-4013	2850	2825	2800	2775	2750	2837	2787	195	840	500	1960	5	1	39073104	1092	10.71	1.33	12	0.04	261.00	2108.00	4355	20230512	-35.82	2120	20231024	31.84	3615	-22.68	20240219	2540	10.04	20240102	4355	-35.82	20230512	2120	31.84	20231024	1.33	N	066590	500	195 억		606437	N	N	0	N	00	N
65	20240419	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	0	3	0.00	5813460	2080	5.79	2800	2800	2790	3640	1960	2800	2794.93	1.55	0	1260	2850	2825	2800	2775	2750	2837	2787	195	840	500	1960	5	1	39073104	1094	10.73	1.33	12	0.01	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.33	N	066590	500	195 억		606437	N	N	0	N	00	N
66	20240418	160545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	5	2	0.18	98232970	35112	70.18	2775	2825	2775	3630	1960	2795	2797.70	1.54	0	3202	2871	2832	2801	2762	2731	2817	2747	195	835	500	1950	5	1	39073104	1094	10.73	1.33	12	0.09	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.34	N	066590	500	195 억		603235	N	N	0	N	00	N
67	20240418	150545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	5	2	0.18	95497370	34135	68.23	2775	2825	2775	3630	1960	2795	2797.64	1.54	0	3276	2871	2832	2801	2762	2731	2817	2747	195	835	500	1950	5	1	39073104	1094	10.73	1.33	12	0.09	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.34	N	066590	500	195 억		603235	N	N	0	N	00	N
68	20240418	140550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2790	-5	5	-0.18	80953355	28931	57.83	2775	2825	2775	3630	1960	2795	2798.15	1.54	0	3885	2871	2832	2801	2762	2731	2817	2747	195	835	500	1950	5	1	39073104	1090	10.69	1.32	12	0.07	261.00	2108.00	4355	20230512	-35.94	2120	20231024	31.60	3615	-22.82	20240219	2540	9.84	20240102	4355	-35.94	20230512	2120	31.60	20231024	1.34	N	066590	500	195 억		603235	N	N	0	N	00	N
69	20240418	130546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	5	2	0.18	71162485	25425	50.82	2775	2825	2775	3630	1960	2795	2798.92	1.54	0	4609	2871	2832	2801	2762	2731	2817	2747	195	835	500	1950	5	1	39073104	1094	10.73	1.33	12	0.07	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.34	N	066590	500	195 억		603235	N	N	0	N	00	N
70	20240418	120544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	0	3	0.00	51532020	18400	36.78	2775	2825	2775	3630	1960	2795	2800.65	1.54	0	4463	2871	2832	2801	2762	2731	2817	2747	195	835	500	1950	5	1	39073104	1092	10.71	1.33	12	0.05	261.00	2108.00	4355	20230512	-35.82	2120	20231024	31.84	3615	-22.68	20240219	2540	10.04	20240102	4355	-35.82	20230512	2120	31.84	20231024	1.34	N	066590	500	195 억		603235	N	N	0	N	00	N
71	20240418	110546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2810	15	2	0.54	42644555	15221	30.42	2775	2825	2775	3630	1960	2795	2801.69	1.54	0	4463	2871	2832	2801	2762	2731	2817	2747	195	835	500	1950	5	1	39073104	1098	10.77	1.33	12	0.04	261.00	2108.00	4355	20230512	-35.48	2120	20231024	32.55	3615	-22.27	20240219	2540	10.63	20240102	4355	-35.48	20230512	2120	32.55	20231024	1.34	N	066590	500	195 억		603235	N	N	0	N	00	N
72	20240418	100548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2820	25	2	0.89	31688085	11314	22.62	2775	2825	2775	3630	1960	2795	2800.79	1.54	0	2951	2871	2832	2801	2762	2731	2817	2747	195	835	500	1950	5	1	39073104	1102	10.80	1.34	12	0.03	261.00	2108.00	4355	20230512	-35.25	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	4355	-35.25	20230512	2120	33.02	20231024	1.34	N	066590	500	195 억		603235	N	N	0	N	00	N
73	20240418	090546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2775	-20	5	-0.72	1673325	603	1.21	2775	2775	2775	3630	1960	2795	2775.00	1.54	0	375	2871	2832	2801	2762	2731	2817	2747	195	835	500	1950	5	1	39073104	1084	10.63	1.32	12	0.00	261.00	2108.00	4355	20230512	-36.28	2120	20231024	30.90	3615	-23.24	20240219	2540	9.25	20240102	4355	-36.28	20230512	2120	30.90	20231024	1.34	N	066590	500	195 억		603235	N	N	0	N	00	N
74	20240417	160541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	-5	5	-0.18	138738850	49622	53.81	2805	2840	2770	3640	1960	2800	2795.91	1.52	0	10236	2923	2861	2818	2756	2713	2840	2735	195	840	500	1960	5	1	39073104	1092	10.71	1.33	12	0.13	261.00	2108.00	4355	20230512	-35.82	2120	20231024	31.84	3615	-22.68	20240219	2540	10.04	20240102	4355	-35.82	20230512	2120	31.84	20231024	1.35	N	066590	500	195 억		592993	N	N	0	N	00	N
75	20240417	150550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-20	5	-0.71	131157560	46903	50.86	2805	2840	2770	3640	1960	2800	2796.36	1.52	0	11311	2923	2861	2818	2756	2713	2840	2735	195	840	500	1960	5	1	39073104	1086	10.65	1.32	12	0.12	261.00	2108.00	4355	20230512	-36.17	2120	20231024	31.13	3615	-23.10	20240219	2540	9.45	20240102	4355	-36.17	20230512	2120	31.13	20231024	1.35	N	066590	500	195 억		592993	N	N	0	N	00	N
76	20240417	140545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2805	5	2	0.18	108982110	38938	42.23	2805	2840	2770	3640	1960	2800	2798.86	1.52	0	10218	2923	2861	2818	2756	2713	2840	2735	195	840	500	1960	5	1	39073104	1096	10.75	1.33	12	0.10	261.00	2108.00	4355	20230512	-35.59	2120	20231024	32.31	3615	-22.41	20240219	2540	10.43	20240102	4355	-35.59	20230512	2120	32.31	20231024	1.35	N	066590	500	195 억		592993	N	N	0	N	00	N
77	20240417	130548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-20	5	-0.71	71614460	25551	27.71	2805	2840	2775	3640	1960	2800	2802.80	1.52	0	2333	2923	2861	2818	2756	2713	2840	2735	195	840	500	1960	5	1	39073104	1086	10.65	1.32	12	0.07	261.00	2108.00	4355	20230512	-36.17	2120	20231024	31.13	3615	-23.10	20240219	2540	9.45	20240102	4355	-36.17	20230512	2120	31.13	20231024	1.35	N	066590	500	195 억		592993	N	N	0	N	00	N
78	20240417	120548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2790	-10	5	-0.36	60147125	21428	23.24	2805	2840	2775	3640	1960	2800	2806.94	1.52	0	2509	2923	2861	2818	2756	2713	2840	2735	195	840	500	1960	5	1	39073104	1090	10.69	1.32	12	0.05	261.00	2108.00	4355	20230512	-35.94	2120	20231024	31.60	3615	-22.82	20240219	2540	9.84	20240102	4355	-35.94	20230512	2120	31.60	20231024	1.35	N	066590	500	195 억		592993	N	N	0	N	00	N
79	20240417	110549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	0	3	0.00	42309760	15023	16.29	2805	2840	2790	3640	1960	2800	2816.33	1.52	0	1511	2923	2861	2818	2756	2713	2840	2735	195	840	500	1960	5	1	39073104	1094	10.73	1.33	12	0.04	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.35	N	066590	500	195 억		592993	N	N	0	N	00	N
80	20240417	100546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2835	35	2	1.25	32050285	11359	12.32	2805	2840	2805	3640	1960	2800	2821.58	1.52	0	1225	2923	2861	2818	2756	2713	2840	2735	195	840	500	1960	5	1	39073104	1108	10.86	1.34	12	0.03	261.00	2108.00	4355	20230512	-34.90	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	4355	-34.90	20230512	2120	33.73	20231024	1.35	N	066590	500	195 억		592993	N	N	0	N	00	N
81	20240417	090543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2820	20	2	0.71	10102340	3586	3.89	2805	2825	2805	3640	1960	2800	2817.16	1.52	0	-1026	2923	2861	2818	2756	2713	2840	2735	195	840	500	1960	5	1	39073104	1102	10.80	1.34	12	0.01	261.00	2108.00	4355	20230512	-35.25	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	4355	-35.25	20230512	2120	33.02	20231024	1.35	N	066590	500	195 억		592993	N	N	0	N	00	N
82	20240416	160547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	-35	5	-1.23	256418515	91687	123.14	2805	2880	2775	3685	1985	2835	2796.61	1.49	0	10098	2918	2876	2823	2781	2728	2850	2755	195	850	500	1980	5	1	39073104	1094	10.73	1.33	12	0.23	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.37	N	066590	500	195 억		582895	N	N	0	N	00	N
83	20240416	150544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	-35	5	-1.23	237136775	84774	113.85	2805	2880	2775	3685	1985	2835	2797.24	1.49	0	8301	2918	2876	2823	2781	2728	2850	2755	195	850	500	1980	5	1	39073104	1094	10.73	1.33	12	0.22	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.37	N	066590	500	195 억		582895	N	N	0	N	00	N
84	20240416	140544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	-40	5	-1.41	171179615	61090	82.04	2805	2880	2785	3685	1985	2835	2802.04	1.49	0	3678	2918	2876	2823	2781	2728	2850	2755	195	850	500	1980	5	1	39073104	1092	10.71	1.33	12	0.16	261.00	2108.00	4355	20230512	-35.82	2120	20231024	31.84	3615	-22.68	20240219	2540	10.04	20240102	4355	-35.82	20230512	2120	31.84	20231024	1.37	N	066590	500	195 억		582895	N	N	0	N	00	N
85	20240416	130545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	-40	5	-1.41	159450005	56886	76.40	2805	2880	2790	3685	1985	2835	2802.92	1.49	0	3770	2918	2876	2823	2781	2728	2850	2755	195	850	500	1980	5	1	39073104	1092	10.71	1.33	12	0.15	261.00	2108.00	4355	20230512	-35.82	2120	20231024	31.84	3615	-22.68	20240219	2540	10.04	20240102	4355	-35.82	20230512	2120	31.84	20231024	1.37	N	066590	500	195 억		582895	N	N	0	N	00	N
86	20240416	120547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	-40	5	-1.41	139201270	49639	66.67	2805	2880	2790	3685	1985	2835	2804.21	1.49	0	4817	2918	2876	2823	2781	2728	2850	2755	195	850	500	1980	5	1	39073104	1092	10.71	1.33	12	0.13	261.00	2108.00	4355	20230512	-35.82	2120	20231024	31.84	3615	-22.68	20240219	2540	10.04	20240102	4355	-35.82	20230512	2120	31.84	20231024	1.37	N	066590	500	195 억		582895	N	N	0	N	00	N
87	20240416	110544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	-35	5	-1.23	95708435	34075	45.76	2805	2880	2795	3685	1985	2835	2808.68	1.49	0	-175	2918	2876	2823	2781	2728	2850	2755	195	850	500	1980	5	1	39073104	1094	10.73	1.33	12	0.09	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.37	N	066590	500	195 억		582895	N	N	0	N	00	N
88	20240416	100538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2820	-15	5	-0.53	52455270	18699	25.11	2805	2830	2800	3685	1985	2835	2805.08	1.49	0	7145	2918	2876	2823	2781	2728	2850	2755	195	850	500	1980	5	1	39073104	1102	10.80	1.34	12	0.05	261.00	2108.00	4355	20230512	-35.25	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	4355	-35.25	20230512	2120	33.02	20231024	1.37	N	066590	500	195 억		582895	N	N	0	N	00	N
89	20240416	090538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	-35	5	-1.23	16886420	6027	8.09	2805	2810	2800	3685	1985	2835	2801.24	1.49	0	1461	2918	2876	2823	2781	2728	2850	2755	195	850	500	1980	5	1	39073104	1094	10.73	1.33	12	0.02	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.37	N	066590	500	195 억		582895	N	N	0	N	00	N
90	20240415	160537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2835	-50	5	-1.73	201640525	71769	113.74	2865	2865	2770	3750	2020	2885	2809.57	1.48	0	2934	2958	2921	2888	2851	2818	2905	2835	195	865	500	2010	5	1	39073104	1108	10.86	1.34	12	0.18	261.00	2108.00	4355	20230512	-34.90	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	4355	-34.90	20230512	2120	33.73	20231024	1.37	N	066590	500	195 억		579960	N	N	0	N	00	N
91	20240415	150541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2840	-45	5	-1.56	192185645	68434	108.45	2865	2865	2770	3750	2020	2885	2808.34	1.48	0	3729	2958	2921	2888	2851	2818	2905	2835	195	865	500	2010	5	1	39073104	1110	10.88	1.35	12	0.18	261.00	2108.00	4355	20230512	-34.79	2120	20231024	33.96	3615	-21.44	20240219	2540	11.81	20240102	4355	-34.79	20230512	2120	33.96	20231024	1.37	N	066590	500	195 억		579960	N	N	0	N	00	N
92	20240415	140535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2825	-60	5	-2.08	162989935	58126	92.12	2865	2865	2770	3750	2020	2885	2804.08	1.48	0	5976	2958	2921	2888	2851	2818	2905	2835	195	865	500	2010	5	1	39073104	1104	10.82	1.34	12	0.15	261.00	2108.00	4355	20230512	-35.13	2120	20231024	33.25	3615	-21.85	20240219	2540	11.22	20240102	4355	-35.13	20230512	2120	33.25	20231024	1.37	N	066590	500	195 억		579960	N	N	0	N	00	N
93	20240415	130531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	-85	5	-2.95	141934775	50639	80.25	2865	2865	2770	3750	2020	2885	2802.87	1.48	0	883	2958	2921	2888	2851	2818	2905	2835	195	865	500	2010	5	1	39073104	1094	10.73	1.33	12	0.13	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.37	N	066590	500	195 억		579960	N	N	0	N	00	N
94	20240415	120538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-105	5	-3.64	114694315	40888	64.80	2865	2865	2770	3750	2020	2885	2805.08	1.48	0	-3367	2958	2921	2888	2851	2818	2905	2835	195	865	500	2010	5	1	39073104	1086	10.65	1.32	12	0.10	261.00	2108.00	4355	20230512	-36.17	2120	20231024	31.13	3615	-23.10	20240219	2540	9.45	20240102	4355	-36.17	20230512	2120	31.13	20231024	1.37	N	066590	500	195 억		579960	N	N	0	N	00	N
95	20240415	110539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	-85	5	-2.95	88665050	31534	49.97	2865	2865	2770	3750	2020	2885	2811.73	1.48	0	-4745	2958	2921	2888	2851	2818	2905	2835	195	865	500	2010	5	1	39073104	1094	10.73	1.33	12	0.08	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.37	N	066590	500	195 억		579960	N	N	0	N	00	N
96	20240415	100537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	-85	5	-2.95	80858225	28744	45.55	2865	2865	2770	3750	2020	2885	2813.05	1.48	0	-4715	2958	2921	2888	2851	2818	2905	2835	195	865	500	2010	5	1	39073104	1094	10.73	1.33	12	0.07	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.37	N	066590	500	195 억		579960	N	N	0	N	00	N
97	20240415	090540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2820	-65	5	-2.25	12567340	4421	7.01	2865	2865	2820	3750	2020	2885	2842.65	1.48	0	-1451	2958	2921	2888	2851	2818	2905	2835	195	865	500	2010	5	1	39073104	1102	10.80	1.34	12	0.01	261.00	2108.00	4355	20230512	-35.25	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	4355	-35.25	20230512	2120	33.02	20231024	1.37	N	066590	500	195 억		579960	N	N	0	N	00	N
98	20240412	160536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2885	0	3	0.00	180123405	62501	85.90	2925	2925	2855	3750	2020	2885	2881.93	1.54	0	-21320	2975	2930	2850	2805	2725	2952	2827	195	865	500	2010	5	1	39073104	1127	11.05	1.37	12	0.16	261.00	2108.00	4355	20230512	-33.75	2120	20231024	36.08	3615	-20.19	20240219	2540	13.58	20240102	4355	-33.75	20230512	2120	36.08	20231024	1.38	N	066590	500	195 억		601280	N	N	0	N	00	N
99	20240412	150537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2860	-25	5	-0.87	168660710	58507	80.41	2925	2925	2855	3750	2020	2885	2882.74	1.54	0	-20138	2975	2930	2850	2805	2725	2952	2827	195	865	500	2010	5	1	39073104	1117	10.96	1.36	12	0.15	261.00	2108.00	4355	20230512	-34.33	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	4355	-34.33	20230512	2120	34.91	20231024	1.38	N	066590	500	195 억		601280	N	N	0	N	00	N
100	20240412	140536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2860	-25	5	-0.87	150784840	52255	71.82	2925	2925	2860	3750	2020	2885	2885.56	1.54	0	-21778	2975	2930	2850	2805	2725	2952	2827	195	865	500	2010	5	1	39073104	1117	10.96	1.36	12	0.13	261.00	2108.00	4355	20230512	-34.33	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	4355	-34.33	20230512	2120	34.91	20231024	1.38	N	066590	500	195 억		601280	N	N	0	N	00	N
101	20240412	130532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2870	-15	5	-0.52	127868960	44257	60.83	2925	2925	2865	3750	2020	2885	2889.24	1.54	0	-22562	2975	2930	2850	2805	2725	2952	2827	195	865	500	2010	5	1	39073104	1121	11.00	1.36	12	0.11	261.00	2108.00	4355	20230512	-34.10	2120	20231024	35.38	3615	-20.61	20240219	2540	12.99	20240102	4355	-34.10	20230512	2120	35.38	20231024	1.38	N	066590	500	195 억		601280	N	N	0	N	00	N
102	20240412	120536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2885	0	3	0.00	82040680	28323	38.93	2925	2925	2870	3750	2020	2885	2896.61	1.54	0	-14423	2975	2930	2850	2805	2725	2952	2827	195	865	500	2010	5	1	39073104	1127	11.05	1.37	12	0.07	261.00	2108.00	4355	20230512	-33.75	2120	20231024	36.08	3615	-20.19	20240219	2540	13.58	20240102	4355	-33.75	20230512	2120	36.08	20231024	1.38	N	066590	500	195 억		601280	N	N	0	N	00	N
103	20240412	110532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2890	5	2	0.17	67188770	23179	31.86	2925	2925	2870	3750	2020	2885	2898.69	1.54	0	-11142	2975	2930	2850	2805	2725	2952	2827	195	865	500	2010	5	1	39073104	1129	11.07	1.37	12	0.06	261.00	2108.00	4355	20230512	-33.64	2120	20231024	36.32	3615	-20.06	20240219	2540	13.78	20240102	4355	-33.64	20230512	2120	36.32	20231024	1.38	N	066590	500	195 억		601280	N	N	0	N	00	N
104	20240412	100534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2910	25	2	0.87	46215935	15952	21.92	2925	2925	2870	3750	2020	2885	2897.19	1.54	0	-5994	2975	2930	2850	2805	2725	2952	2827	195	865	500	2010	5	1	39073104	1137	11.15	1.38	12	0.04	261.00	2108.00	4355	20230512	-33.18	2120	20231024	37.26	3615	-19.50	20240219	2540	14.57	20240102	4355	-33.18	20230512	2120	37.26	20231024	1.38	N	066590	500	195 억		601280	N	N	0	N	00	N
105	20240412	090533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2905	20	2	0.69	19336015	6656	9.15	2925	2925	2900	3750	2020	2885	2905.05	1.54	0	-5702	2975	2930	2850	2805	2725	2952	2827	195	865	500	2010	5	1	39073104	1135	11.13	1.38	12	0.02	261.00	2108.00	4355	20230512	-33.30	2120	20231024	37.03	3615	-19.64	20240219	2540	14.37	20240102	4355	-33.30	20230512	2120	37.03	20231024	1.38	N	066590	500	195 억		601280	N	N	0	N	00	N
106	20240411	160528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2885	45	2	1.58	203206860	71751	79.98	2805	2895	2770	3690	1990	2840	2832.08	1.55	0	-2743	2943	2891	2858	2806	2773	2875	2790	195	850	500	1980	5	1	39073104	1127	11.05	1.37	12	0.18	261.00	2108.00	4355	20230512	-33.75	2120	20231024	36.08	3615	-20.19	20240219	2540	13.58	20240102	4355	-33.75	20230512	2120	36.08	20231024	1.37	N	066590	500	195 억		604023	N	N	0	N	00	N
107	20240411	150536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2895	55	2	1.94	186126655	65836	73.39	2805	2895	2770	3690	1990	2840	2827.13	1.55	0	-515	2943	2891	2858	2806	2773	2875	2790	195	850	500	1980	5	1	39073104	1131	11.09	1.37	12	0.17	261.00	2108.00	4355	20230512	-33.52	2120	20231024	36.56	3615	-19.92	20240219	2540	13.98	20240102	4355	-33.52	20230512	2120	36.56	20231024	1.37	N	066590	500	195 억		604023	N	N	0	N	00	N
108	20240411	140532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2855	15	2	0.53	166582310	59039	65.81	2805	2870	2770	3690	1990	2840	2821.56	1.55	0	190	2943	2891	2858	2806	2773	2875	2790	195	850	500	1980	5	1	39073104	1116	10.94	1.35	12	0.15	261.00	2108.00	4355	20230512	-34.44	2120	20231024	34.67	3615	-21.02	20240219	2540	12.40	20240102	4355	-34.44	20230512	2120	34.67	20231024	1.37	N	066590	500	195 억		604023	N	N	0	N	00	N
109	20240411	130525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2830	-10	5	-0.35	133343970	47368	52.80	2805	2855	2770	3690	1990	2840	2815.06	1.55	0	-4974	2943	2891	2858	2806	2773	2875	2790	195	850	500	1980	5	1	39073104	1106	10.84	1.34	12	0.12	261.00	2108.00	4355	20230512	-35.02	2120	20231024	33.49	3615	-21.72	20240219	2540	11.42	20240102	4355	-35.02	20230512	2120	33.49	20231024	1.37	N	066590	500	195 억		604023	N	N	0	N	00	N
110	20240411	120533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2830	-10	5	-0.35	121014770	43009	47.94	2805	2855	2770	3690	1990	2840	2813.71	1.55	0	-6522	2943	2891	2858	2806	2773	2875	2790	195	850	500	1980	5	1	39073104	1106	10.84	1.34	12	0.11	261.00	2108.00	4355	20230512	-35.02	2120	20231024	33.49	3615	-21.72	20240219	2540	11.42	20240102	4355	-35.02	20230512	2120	33.49	20231024	1.37	N	066590	500	195 억		604023	N	N	0	N	00	N
111	20240411	110528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2845	5	2	0.18	113939645	40510	45.16	2805	2855	2770	3690	1990	2840	2812.63	1.55	0	-5857	2943	2891	2858	2806	2773	2875	2790	195	850	500	1980	5	1	39073104	1112	10.90	1.35	12	0.10	261.00	2108.00	4355	20230512	-34.67	2120	20231024	34.20	3615	-21.30	20240219	2540	12.01	20240102	4355	-34.67	20230512	2120	34.20	20231024	1.37	N	066590	500	195 억		604023	N	N	0	N	00	N
112	20240411	100534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2840	0	3	0.00	108261435	38514	42.93	2805	2855	2770	3690	1990	2840	2810.96	1.55	0	-5923	2943	2891	2858	2806	2773	2875	2790	195	850	500	1980	5	1	39073104	1110	10.88	1.35	12	0.10	261.00	2108.00	4355	20230512	-34.79	2120	20231024	33.96	3615	-21.44	20240219	2540	11.81	20240102	4355	-34.79	20230512	2120	33.96	20231024	1.37	N	066590	500	195 억		604023	N	N	0	N	00	N
113	20240411	090530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	-40	5	-1.41	17897210	6392	7.13	2805	2820	2790	3690	1990	2840	2799.94	1.55	0	-3954	2943	2891	2858	2806	2773	2875	2790	195	850	500	1980	5	1	39073104	1094	10.73	1.33	12	0.02	261.00	2108.00	4355	20230512	-35.71	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	4355	-35.71	20230512	2120	32.08	20231024	1.37	N	066590	500	195 억		604023	N	N	0	N	00	N
114	20240409	160523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2840	-20	5	-0.70	256672380	89611	63.75	2860	2910	2825	3715	2005	2860	2864.30	1.55	0	-1614	2950	2905	2870	2825	2790	2887	2807	195	855	500	2000	5	1	39073104	1110	10.88	1.35	12	0.23	261.00	2108.00	4355	20230512	-34.79	2120	20231024	33.96	3615	-21.44	20240219	2540	11.81	20240102	4355	-34.79	20230512	2120	33.96	20231024	1.36	N	066590	500	195 억		605637	N	N	0	N	00	N
115	20240409	150525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2835	-25	5	-0.87	234001315	81618	58.06	2860	2910	2825	3715	2005	2860	2867.04	1.55	0	-1419	2950	2905	2870	2825	2790	2887	2807	195	855	500	2000	5	1	39073104	1108	10.86	1.34	12	0.21	261.00	2108.00	4355	20230512	-34.90	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	4355	-34.90	20230512	2120	33.73	20231024	1.36	N	066590	500	195 억		605637	N	N	0	N	00	N
116	20240409	140529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2845	-15	5	-0.52	183804240	63924	45.47	2860	2910	2840	3715	2005	2860	2875.37	1.55	0	704	2950	2905	2870	2825	2790	2887	2807	195	855	500	2000	5	1	39073104	1112	10.90	1.35	12	0.16	261.00	2108.00	4355	20230512	-34.67	2120	20231024	34.20	3615	-21.30	20240219	2540	12.01	20240102	4355	-34.67	20230512	2120	34.20	20231024	1.36	N	066590	500	195 억		605637	N	N	0	N	00	N
117	20240409	130523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2850	-10	5	-0.35	172212310	59855	42.58	2860	2910	2840	3715	2005	2860	2877.18	1.55	0	-922	2950	2905	2870	2825	2790	2887	2807	195	855	500	2000	5	1	39073104	1114	10.92	1.35	12	0.15	261.00	2108.00	4355	20230512	-34.56	2120	20231024	34.43	3615	-21.16	20240219	2540	12.20	20240102	4355	-34.56	20230512	2120	34.43	20231024	1.36	N	066590	500	195 억		605637	N	N	0	N	00	N
118	20240409	120527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2840	-20	5	-0.70	163030770	56633	40.29	2860	2910	2840	3715	2005	2860	2878.75	1.55	0	-1180	2950	2905	2870	2825	2790	2887	2807	195	855	500	2000	5	1	39073104	1110	10.88	1.35	12	0.14	261.00	2108.00	4355	20230512	-34.79	2120	20231024	33.96	3615	-21.44	20240219	2540	11.81	20240102	4355	-34.79	20230512	2120	33.96	20231024	1.36	N	066590	500	195 억		605637	N	N	0	N	00	N
119	20240409	110524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2860	0	3	0.00	135303230	46898	33.36	2860	2910	2845	3715	2005	2860	2885.09	1.55	0	-1702	2950	2905	2870	2825	2790	2887	2807	195	855	500	2000	5	1	39073104	1117	10.96	1.36	12	0.12	261.00	2108.00	4355	20230512	-34.33	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	4355	-34.33	20230512	2120	34.91	20231024	1.36	N	066590	500	195 억		605637	N	N	0	N	00	N
120	20240409	100522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2900	40	2	1.40	108527720	37599	26.75	2860	2910	2845	3715	2005	2860	2886.50	1.55	0	1493	2950	2905	2870	2825	2790	2887	2807	195	855	500	2000	5	1	39073104	1133	11.11	1.38	12	0.10	261.00	2108.00	4355	20230512	-33.41	2120	20231024	36.79	3615	-19.78	20240219	2540	14.17	20240102	4355	-33.41	20230512	2120	36.79	20231024	1.36	N	066590	500	195 억		605637	N	N	0	N	00	N
121	20240409	090531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2860	0	3	0.00	806520	282	0.20	2860	2860	2860	3715	2005	2860	2860.00	1.55	0	0	2950	2905	2870	2825	2790	2887	2807	195	855	500	2000	5	1	39073104	1117	10.96	1.36	12	0.00	261.00	2108.00	4355	20230512	-34.33	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	4355	-34.33	20230512	2120	34.91	20231024	1.36	N	066590	500	195 억		605637	N	N	0	N	00	N
122	20240408	160518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2860	-55	5	-1.89	398243175	139311	105.75	2900	2915	2835	3785	2045	2915	2858.50	1.49	0	24450	2988	2951	2908	2871	2828	2955	2875	195	870	500	2040	5	1	39073104	1117	10.96	1.36	12	0.36	261.00	2108.00	4355	20230512	-34.33	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	4355	-34.33	20230512	2120	34.91	20231024	1.37	N	066590	500	195 억		581185	N	N	0	N	00	N
123	20240408	150525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2850	-65	5	-2.23	382340910	133761	101.54	2900	2915	2835	3785	2045	2915	2858.22	1.49	0	24149	2988	2951	2908	2871	2828	2955	2875	195	870	500	2040	5	1	39073104	1114	10.92	1.35	12	0.34	261.00	2108.00	4355	20230512	-34.56	2120	20231024	34.43	3615	-21.16	20240219	2540	12.20	20240102	4355	-34.56	20230512	2120	34.43	20231024	1.37	N	066590	500	195 억		581185	N	N	0	N	00	N
124	20240408	140527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2860	-55	5	-1.89	258160425	90166	68.45	2900	2915	2850	3785	2045	2915	2862.94	1.49	0	11394	2988	2951	2908	2871	2828	2955	2875	195	870	500	2040	5	1	39073104	1117	10.96	1.36	12	0.23	261.00	2108.00	4355	20230512	-34.33	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	4355	-34.33	20230512	2120	34.91	20231024	1.37	N	066590	500	195 억		581185	N	N	0	N	00	N
125	20240408	130523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2860	-55	5	-1.89	245208800	85636	65.01	2900	2915	2850	3785	2045	2915	2863.14	1.49	0	12304	2988	2951	2908	2871	2828	2955	2875	195	870	500	2040	5	1	39073104	1117	10.96	1.36	12	0.22	261.00	2108.00	4355	20230512	-34.33	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	4355	-34.33	20230512	2120	34.91	20231024	1.37	N	066590	500	195 억		581185	N	N	0	N	00	N
126	20240408	120525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2865	-50	5	-1.72	229243060	80046	60.77	2900	2915	2850	3785	2045	2915	2863.63	1.49	0	12771	2988	2951	2908	2871	2828	2955	2875	195	870	500	2040	5	1	39073104	1119	10.98	1.36	12	0.20	261.00	2108.00	4355	20230512	-34.21	2120	20231024	35.14	3615	-20.75	20240219	2540	12.80	20240102	4355	-34.21	20230512	2120	35.14	20231024	1.37	N	066590	500	195 억		581185	N	N	0	N	00	N
127	20240408	110527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2865	-50	5	-1.72	200285135	69899	53.06	2900	2915	2850	3785	2045	2915	2865.06	1.49	0	11386	2988	2951	2908	2871	2828	2955	2875	195	870	500	2040	5	1	39073104	1119	10.98	1.36	12	0.18	261.00	2108.00	4355	20230512	-34.21	2120	20231024	35.14	3615	-20.75	20240219	2540	12.80	20240102	4355	-34.21	20230512	2120	35.14	20231024	1.37	N	066590	500	195 억		581185	N	N	0	N	00	N
128	20240408	100521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2875	-40	5	-1.37	155678530	54304	41.22	2900	2915	2850	3785	2045	2915	2866.44	1.49	0	7629	2988	2951	2908	2871	2828	2955	2875	195	870	500	2040	5	1	39073104	1123	11.02	1.36	12	0.14	261.00	2108.00	4355	20230512	-33.98	2120	20231024	35.61	3615	-20.47	20240219	2540	13.19	20240102	4355	-33.98	20230512	2120	35.61	20231024	1.37	N	066590	500	195 억		581185	N	N	0	N	00	N
129	20240408	090525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2855	-60	5	-2.06	35083250	12228	9.28	2900	2900	2855	3785	2045	2915	2867.53	1.49	0	721	2988	2951	2908	2871	2828	2955	2875	195	870	500	2040	5	1	39073104	1116	10.94	1.35	12	0.03	261.00	2108.00	4355	20230512	-34.44	2120	20231024	34.67	3615	-21.02	20240219	2540	12.40	20240102	4355	-34.44	20230512	2120	34.67	20231024	1.37	N	066590	500	195 억		581185	N	N	0	N	00	N
130	20240405	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	-20	5	-0.68	380984175	131441	149.61	2915	2945	2865	3815	2055	2935	2898.44	1.49	0	-2496	3045	2990	2955	2900	2865	2972	2882	195	880	500	2050	5	1	39073104	1139	11.17	1.38	12	0.34	261.00	2108.00	4355	20230512	-33.07	2120	20231024	37.50	3615	-19.36	20240219	2540	14.76	20240102	4355	-33.07	20230512	2120	37.50	20231024	1.37	N	066590	500	195 억		583681	N	N	0	N	00	N
131	20240405	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	-25	5	-0.85	369481650	127483	145.10	2915	2945	2865	3815	2055	2935	2898.22	1.49	0	-2645	3045	2990	2955	2900	2865	2972	2882	195	880	500	2050	5	1	39073104	1137	11.15	1.38	12	0.33	261.00	2108.00	4355	20230512	-33.18	2120	20231024	37.26	3615	-19.50	20240219	2540	14.57	20240102	4355	-33.18	20230512	2120	37.26	20231024	1.37	N	066590	500	195 억		583681	N	N	0	N	00	N
132	20240405	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-35	5	-1.19	331249735	114293	130.09	2915	2945	2865	3815	2055	2935	2898.18	1.49	0	-4190	3045	2990	2955	2900	2865	2972	2882	195	880	500	2050	5	1	39073104	1133	11.11	1.38	12	0.29	261.00	2108.00	4355	20230512	-33.41	2120	20231024	36.79	3615	-19.78	20240219	2540	14.17	20240102	4355	-33.41	20230512	2120	36.79	20231024	1.37	N	066590	500	195 억		583681	N	N	0	N	00	N
133	20240405	130521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	-30	5	-1.02	301349690	103979	118.35	2915	2945	2865	3815	2055	2935	2898.10	1.49	0	-3736	3045	2990	2955	2900	2865	2972	2882	195	880	500	2050	5	1	39073104	1135	11.13	1.38	12	0.27	261.00	2108.00	4355	20230512	-33.30	2120	20231024	37.03	3615	-19.64	20240219	2540	14.37	20240102	4355	-33.30	20230512	2120	37.03	20231024	1.37	N	066590	500	195 억		583681	N	N	0	N	00	N
134	20240405	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-35	5	-1.19	273314265	94311	107.34	2915	2945	2865	3815	2055	2935	2897.92	1.49	0	-4288	3045	2990	2955	2900	2865	2972	2882	195	880	500	2050	5	1	39073104	1133	11.11	1.38	12	0.24	261.00	2108.00	4355	20230512	-33.41	2120	20231024	36.79	3615	-19.78	20240219	2540	14.17	20240102	4355	-33.41	20230512	2120	36.79	20231024	1.37	N	066590	500	195 억		583681	N	N	0	N	00	N
135	20240405	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	-30	5	-1.02	216760835	74812	85.15	2915	2945	2865	3815	2055	2935	2897.30	1.49	0	-7088	3045	2990	2955	2900	2865	2972	2882	195	880	500	2050	5	1	39073104	1135	11.13	1.38	12	0.19	261.00	2108.00	4355	20230512	-33.30	2120	20231024	37.03	3615	-19.64	20240219	2540	14.37	20240102	4355	-33.30	20230512	2120	37.03	20231024	1.37	N	066590	500	195 억		583681	N	N	0	N	00	N
136	20240405	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	0	3	0.00	66883425	23013	26.19	2915	2945	2880	3815	2055	2935	2906.06	1.49	0	-781	3045	2990	2955	2900	2865	2972	2882	195	880	500	2050	5	1	39073104	1147	11.25	1.39	12	0.06	261.00	2108.00	4355	20230512	-32.61	2120	20231024	38.44	3615	-18.81	20240219	2540	15.55	20240102	4355	-32.61	20230512	2120	38.44	20231024	1.37	N	066590	500	195 억		583681	N	N	0	N	00	N
137	20240405	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	-30	5	-1.02	34298265	11836	13.47	2915	2920	2880	3815	2055	2935	2897.09	1.49	0	-345	3045	2990	2955	2900	2865	2972	2882	195	880	500	2050	5	1	39073104	1135	11.13	1.38	12	0.03	261.00	2108.00	4355	20230512	-33.30	2120	20231024	37.03	3615	-19.64	20240219	2540	14.37	20240102	4355	-33.30	20230512	2120	37.03	20231024	1.37	N	066590	500	195 억		583681	N	N	0	N	00	N
138	20240404	160516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-5	5	-0.17	258923640	87719	52.01	2960	3010	2920	3820	2060	2940	2951.79	1.53	0	-14118	2990	2965	2940	2915	2890	2952	2902	195	880	500	2050	5	1	39073104	1147	11.25	1.39	12	0.22	261.00	2108.00	4355	20230512	-32.61	2120	20231024	38.44	3615	-18.81	20240219	2540	15.55	20240102	4355	-32.61	20230512	2120	38.44	20231024	1.34	N	066590	500	195 억		597797	N	N	0	N	00	N
139	20240404	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-10	5	-0.34	243639755	82495	48.92	2960	3010	2920	3820	2060	2940	2953.39	1.53	0	-13652	2990	2965	2940	2915	2890	2952	2902	195	880	500	2050	5	1	39073104	1145	11.23	1.39	12	0.21	261.00	2108.00	4355	20230512	-32.72	2120	20231024	38.21	3615	-18.95	20240219	2540	15.35	20240102	4355	-32.72	20230512	2120	38.21	20231024	1.34	N	066590	500	195 억		597797	N	N	0	N	00	N
140	20240404	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-10	5	-0.34	213356070	72134	42.77	2960	3010	2925	3820	2060	2940	2957.77	1.53	0	-10974	2990	2965	2940	2915	2890	2952	2902	195	880	500	2050	5	1	39073104	1145	11.23	1.39	12	0.18	261.00	2108.00	4355	20230512	-32.72	2120	20231024	38.21	3615	-18.95	20240219	2540	15.35	20240102	4355	-32.72	20230512	2120	38.21	20231024	1.34	N	066590	500	195 억		597797	N	N	0	N	00	N
141	20240404	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	0	3	0.00	179441835	60573	35.92	2960	3010	2935	3820	2060	2940	2962.41	1.53	0	-7781	2990	2965	2940	2915	2890	2952	2902	195	880	500	2050	5	1	39073104	1149	11.26	1.39	12	0.16	261.00	2108.00	4355	20230512	-32.49	2120	20231024	38.68	3615	-18.67	20240219	2540	15.75	20240102	4355	-32.49	20230512	2120	38.68	20231024	1.34	N	066590	500	195 억		597797	N	N	0	N	00	N
142	20240404	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	10	2	0.34	153321075	51694	30.65	2960	3010	2935	3820	2060	2940	2965.94	1.53	0	-3341	2990	2965	2940	2915	2890	2952	2902	195	880	500	2050	5	1	39073104	1153	11.30	1.40	12	0.13	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	4355	-32.26	20230512	2120	39.15	20231024	1.34	N	066590	500	195 억		597797	N	N	0	N	00	N
143	20240404	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	45	2	1.53	128519990	43306	25.68	2960	3010	2935	3820	2060	2940	2967.72	1.53	0	767	2990	2965	2940	2915	2890	2952	2902	195	880	500	2050	5	1	39073104	1166	11.44	1.42	12	0.11	261.00	2108.00	4355	20230512	-31.46	2120	20231024	40.80	3615	-17.43	20240219	2540	17.52	20240102	4355	-31.46	20230512	2120	40.80	20231024	1.34	N	066590	500	195 억		597797	N	N	0	N	00	N
144	20240404	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	25	2	0.85	38379705	13008	7.71	2960	2990	2935	3820	2060	2940	2950.47	1.53	0	1150	2990	2965	2940	2915	2890	2952	2902	195	880	500	2050	5	1	39073104	1159	11.36	1.41	12	0.03	261.00	2108.00	4355	20230512	-31.92	2120	20231024	39.86	3615	-17.98	20240219	2540	16.73	20240102	4355	-31.92	20230512	2120	39.86	20231024	1.34	N	066590	500	195 억		597797	N	N	0	N	00	N
145	20240404	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	30	2	1.02	6931805	2344	1.39	2960	2990	2950	3820	2060	2940	2957.25	1.53	0	474	2990	2965	2940	2915	2890	2952	2902	195	880	500	2050	5	1	39073104	1160	11.38	1.41	12	0.01	261.00	2108.00	4355	20230512	-31.80	2120	20231024	40.09	3615	-17.84	20240219	2540	16.93	20240102	4355	-31.80	20230512	2120	40.09	20231024	1.34	N	066590	500	195 억		597797	N	N	0	N	00	N
146	20240403	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-60	5	-2.00	495060790	168622	70.24	2965	2965	2915	3900	2100	3000	2935.92	1.51	0	8465	3106	3052	3011	2957	2916	3032	2937	195	900	500	2100	5	1	39073104	1149	11.26	1.39	12	0.43	261.00	2108.00	4355	20230512	-32.49	2120	20231024	38.68	3615	-18.67	20240219	2540	15.75	20240102	4355	-32.49	20230512	2120	38.68	20231024	1.35	N	066590	500	195 억		589310	N	N	0	N	00	N
147	20240403	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-60	5	-2.00	480330510	163613	68.16	2965	2965	2915	3900	2100	3000	2935.77	1.51	0	7793	3106	3052	3011	2957	2916	3032	2937	195	900	500	2100	5	1	39073104	1149	11.26	1.39	12	0.42	261.00	2108.00	4355	20230512	-32.49	2120	20231024	38.68	3615	-18.67	20240219	2540	15.75	20240102	4355	-32.49	20230512	2120	38.68	20231024	1.35	N	066590	500	195 억		589310	N	N	0	N	00	N
148	20240403	140508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-50	5	-1.67	420291810	143231	59.67	2965	2965	2915	3900	2100	3000	2934.36	1.51	0	18486	3106	3052	3011	2957	2916	3032	2937	195	900	500	2100	5	1	39073104	1153	11.30	1.40	12	0.37	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	4355	-32.26	20230512	2120	39.15	20231024	1.35	N	066590	500	195 억		589310	N	N	0	N	00	N
149	20240403	130509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-60	5	-2.00	384244885	131001	54.57	2965	2965	2915	3900	2100	3000	2933.14	1.51	0	16861	3106	3052	3011	2957	2916	3032	2937	195	900	500	2100	5	1	39073104	1149	11.26	1.39	12	0.34	261.00	2108.00	4355	20230512	-32.49	2120	20231024	38.68	3615	-18.67	20240219	2540	15.75	20240102	4355	-32.49	20230512	2120	38.68	20231024	1.35	N	066590	500	195 억		589310	N	N	0	N	00	N
150	20240403	120510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-55	5	-1.83	360896965	123068	51.27	2965	2965	2915	3900	2100	3000	2932.50	1.51	0	18616	3106	3052	3011	2957	2916	3032	2937	195	900	500	2100	5	1	39073104	1151	11.28	1.40	12	0.31	261.00	2108.00	4355	20230512	-32.38	2120	20231024	38.92	3615	-18.53	20240219	2540	15.94	20240102	4355	-32.38	20230512	2120	38.92	20231024	1.35	N	066590	500	195 억		589310	N	N	0	N	00	N
151	20240403	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-80	5	-2.67	336896990	114882	47.86	2965	2965	2915	3900	2100	3000	2932.55	1.51	0	19530	3106	3052	3011	2957	2916	3032	2937	195	900	500	2100	5	1	39073104	1141	11.19	1.39	12	0.29	261.00	2108.00	4355	20230512	-32.95	2120	20231024	37.74	3615	-19.23	20240219	2540	14.96	20240102	4355	-32.95	20230512	2120	37.74	20231024	1.35	N	066590	500	195 억		589310	N	N	0	N	00	N
152	20240403	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-55	5	-1.83	226006860	76945	32.05	2965	2965	2920	3900	2100	3000	2937.25	1.51	0	15091	3106	3052	3011	2957	2916	3032	2937	195	900	500	2100	5	1	39073104	1151	11.28	1.40	12	0.20	261.00	2108.00	4355	20230512	-32.38	2120	20231024	38.92	3615	-18.53	20240219	2540	15.94	20240102	4355	-32.38	20230512	2120	38.92	20231024	1.35	N	066590	500	195 억		589310	N	N	0	N	00	N
153	20240403	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-50	5	-1.67	94492040	32060	13.36	2965	2965	2935	3900	2100	3000	2947.35	1.51	0	13430	3106	3052	3011	2957	2916	3032	2937	195	900	500	2100	5	1	39073104	1153	11.30	1.40	12	0.08	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	4355	-32.26	20230512	2120	39.15	20231024	1.35	N	066590	500	195 억		589310	N	N	0	N	00	N
154	20240402	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-60	5	-1.96	708879925	235942	201.08	3065	3065	2970	3975	2145	3060	3004.46	1.60	0	-37660	3120	3090	3050	3020	2980	3105	3035	195	915	500	2140	5	1	39073104	1172	11.49	1.42	12	0.60	261.00	2108.00	4355	20230512	-31.11	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	4355	-31.11	20230512	2120	41.51	20231024	1.36	N	066590	500	195 억		626583	N	N	0	N	00	N
155	20240402	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-70	5	-2.29	651145570	216657	184.64	3065	3065	2970	3975	2145	3060	3005.41	1.60	0	-39615	3120	3090	3050	3020	2980	3105	3035	195	915	500	2140	5	1	39073104	1168	11.46	1.42	12	0.55	261.00	2108.00	4355	20230512	-31.34	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	4355	-31.34	20230512	2120	41.04	20231024	1.36	N	066590	500	195 억		626583	N	N	0	N	00	N
156	20240402	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-70	5	-2.29	573991870	190807	162.61	3065	3065	2970	3975	2145	3060	3008.22	1.60	0	-41116	3120	3090	3050	3020	2980	3105	3035	195	915	500	2140	5	1	39073104	1168	11.46	1.42	12	0.49	261.00	2108.00	4355	20230512	-31.34	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	4355	-31.34	20230512	2120	41.04	20231024	1.36	N	066590	500	195 억		626583	N	N	0	N	00	N
157	20240402	130502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-65	5	-2.12	532565950	176996	150.84	3065	3065	2970	3975	2145	3060	3008.91	1.60	0	-39896	3120	3090	3050	3020	2980	3105	3035	195	915	500	2140	5	1	39073104	1170	11.48	1.42	12	0.45	261.00	2108.00	4355	20230512	-31.23	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	4355	-31.23	20230512	2120	41.27	20231024	1.36	N	066590	500	195 억		626583	N	N	0	N	00	N
158	20240402	120502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-45	5	-1.47	292793380	96961	82.63	3065	3065	3000	3975	2145	3060	3019.69	1.60	0	-34369	3120	3090	3050	3020	2980	3105	3035	195	915	500	2140	5	1	39073104	1178	11.55	1.43	12	0.25	261.00	2108.00	4355	20230512	-30.77	2120	20231024	42.22	3615	-16.60	20240219	2540	18.70	20240102	4355	-30.77	20230512	2120	42.22	20231024	1.36	N	066590	500	195 억		626583	N	N	0	N	00	N
159	20240402	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-40	5	-1.31	249761580	82659	70.44	3065	3065	3000	3975	2145	3060	3021.57	1.60	0	-30818	3120	3090	3050	3020	2980	3105	3035	195	915	500	2140	5	1	39073104	1180	11.57	1.43	12	0.21	261.00	2108.00	4355	20230512	-30.65	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	4355	-30.65	20230512	2120	42.45	20231024	1.36	N	066590	500	195 억		626583	N	N	0	N	00	N
160	20240402	100504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-15	5	-0.49	183618025	60730	51.76	3065	3065	3000	3975	2145	3060	3023.49	1.60	0	-16990	3120	3090	3050	3020	2980	3105	3035	195	915	500	2140	5	1	39073104	1190	11.67	1.44	12	0.16	261.00	2108.00	4355	20230512	-30.08	2120	20231024	43.63	3615	-15.77	20240219	2540	19.88	20240102	4355	-30.08	20230512	2120	43.63	20231024	1.36	N	066590	500	195 억		626583	N	N	0	N	00	N
161	20240402	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	-20	5	-0.65	22633750	7428	6.33	3065	3065	3040	3975	2145	3060	3047.03	1.60	0	1588	3120	3090	3050	3020	2980	3105	3035	195	915	500	2140	5	1	39073104	1188	11.65	1.44	12	0.02	261.00	2108.00	4355	20230512	-30.20	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	4355	-30.20	20230512	2120	43.40	20231024	1.36	N	066590	500	195 억		626583	N	N	0	N	00	N
162	20240401	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	25	2	0.82	356678375	117178	91.81	3020	3080	3010	3945	2125	3035	3043.83	1.51	0	36316	3085	3060	3035	3010	2985	3072	3022	195	910	500	2120	5	1	39073104	1196	11.72	1.45	12	0.30	261.00	2108.00	4355	20230512	-29.74	2120	20231024	44.34	3615	-15.35	20240219	2540	20.47	20240102	4355	-29.74	20230512	2120	44.34	20231024	1.38	N	066590	500	195 억		590266	N	N	0	N	00	N
163	20240401	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	30	2	0.99	344022035	113051	88.58	3020	3080	3010	3945	2125	3035	3043.07	1.51	0	35771	3085	3060	3035	3010	2985	3072	3022	195	910	500	2120	5	1	39073104	1198	11.74	1.45	12	0.29	261.00	2108.00	4355	20230512	-29.62	2120	20231024	44.58	3615	-15.21	20240219	2540	20.67	20240102	4355	-29.62	20230512	2120	44.58	20231024	1.38	N	066590	500	195 억		590266	N	N	0	N	00	N
164	20240401	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	25	2	0.82	284989030	93806	73.50	3020	3080	3010	3945	2125	3035	3038.07	1.51	0	19956	3085	3060	3035	3010	2985	3072	3022	195	910	500	2120	5	1	39073104	1196	11.72	1.45	12	0.24	261.00	2108.00	4355	20230512	-29.74	2120	20231024	44.34	3615	-15.35	20240219	2540	20.47	20240102	4355	-29.74	20230512	2120	44.34	20231024	1.38	N	066590	500	195 억		590266	N	N	0	N	00	N
165	20240401	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	25	2	0.82	188886510	62191	48.73	3020	3080	3010	3945	2125	3035	3037.20	1.51	0	17104	3085	3060	3035	3010	2985	3072	3022	195	910	500	2120	5	1	39073104	1196	11.72	1.45	12	0.16	261.00	2108.00	4355	20230512	-29.74	2120	20231024	44.34	3615	-15.35	20240219	2540	20.47	20240102	4355	-29.74	20230512	2120	44.34	20231024	1.38	N	066590	500	195 억		590266	N	N	0	N	00	N
166	20240401	120503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	15	2	0.49	146270445	48254	37.81	3020	3060	3010	3945	2125	3035	3031.26	1.51	0	11556	3085	3060	3035	3010	2985	3072	3022	195	910	500	2120	5	1	39073104	1192	11.69	1.45	12	0.12	261.00	2108.00	4355	20230512	-29.97	2120	20231024	43.87	3615	-15.63	20240219	2540	20.08	20240102	4355	-29.97	20230512	2120	43.87	20231024	1.38	N	066590	500	195 억		590266	N	N	0	N	00	N
167	20240401	110501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	25	2	0.82	132925955	43879	34.38	3020	3060	3010	3945	2125	3035	3029.38	1.51	0	12920	3085	3060	3035	3010	2985	3072	3022	195	910	500	2120	5	1	39073104	1196	11.72	1.45	12	0.11	261.00	2108.00	4355	20230512	-29.74	2120	20231024	44.34	3615	-15.35	20240219	2540	20.47	20240102	4355	-29.74	20230512	2120	44.34	20231024	1.38	N	066590	500	195 억		590266	N	N	0	N	00	N
168	20240401	100458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	10	2	0.33	93406365	30889	24.20	3020	3045	3010	3945	2125	3035	3023.94	1.51	0	10740	3085	3060	3035	3010	2985	3072	3022	195	910	500	2120	5	1	39073104	1190	11.67	1.44	12	0.08	261.00	2108.00	4355	20230512	-30.08	2120	20231024	43.63	3615	-15.77	20240219	2540	19.88	20240102	4355	-30.08	20230512	2120	43.63	20231024	1.38	N	066590	500	195 억		590266	N	N	0	N	00	N
169	20240401	090459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-15	5	-0.49	16876075	5592	4.38	3020	3030	3015	3945	2125	3035	3017.89	1.51	0	1073	3085	3060	3035	3010	2985	3072	3022	195	910	500	2120	5	1	39073104	1180	11.57	1.43	12	0.01	261.00	2108.00	4355	20230512	-30.65	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	4355	-30.65	20230512	2120	42.45	20231024	1.38	N	066590	500	195 억		590266	N	N	0	N	00	N