KissMeData/123750/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	160840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1975	37	2	1.91	61583871	31474	91.46	1938	1980	1933	2515	1357	1938	1956.67	1.78	0	1287	1964	1950	1924	1910	1884	1958	1918	64	577	500	1310	1	1	12746297	252	-70.54	0.95	12	0.25	-28.00	2083.00	5330	20230425	-62.95	1898	20240429	4.06	3595	-45.06	20240110	1898	4.06	20240429	5200	-62.02	20230503	1898	4.06	20240429	0.28	N	123750	500	63 억		226779	N	N	0	N	00	N
3	20240430	150852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	32	2	1.65	57470911	29389	85.41	1938	1973	1933	2515	1357	1938	1955.54	1.78	0	1148	1964	1950	1924	1910	1884	1958	1918	64	577	500	1310	1	1	12746297	251	-70.36	0.95	12	0.23	-28.00	2083.00	5330	20230425	-63.04	1898	20240429	3.79	3595	-45.20	20240110	1898	3.79	20240429	5200	-62.12	20230503	1898	3.79	20240429	0.28	N	123750	500	63 억		226779	N	N	0	N	00	N
4	20240430	140851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1973	35	2	1.81	57145990	29224	84.93	1938	1973	1933	2515	1357	1938	1955.46	1.78	0	1076	1964	1950	1924	1910	1884	1958	1918	64	577	500	1310	1	1	12746297	251	-70.46	0.95	12	0.23	-28.00	2083.00	5330	20230425	-62.98	1898	20240429	3.95	3595	-45.12	20240110	1898	3.95	20240429	5200	-62.06	20230503	1898	3.95	20240429	0.28	N	123750	500	63 억		226779	N	N	0	N	00	N
5	20240430	130849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	28	2	1.44	56858102	29078	84.50	1938	1972	1933	2515	1357	1938	1955.38	1.78	0	1055	1964	1950	1924	1910	1884	1958	1918	64	577	500	1310	1	1	12746297	251	-70.21	0.94	12	0.23	-28.00	2083.00	5330	20230425	-63.11	1898	20240429	3.58	3595	-45.31	20240110	1898	3.58	20240429	5200	-62.19	20230503	1898	3.58	20240429	0.28	N	123750	500	63 억		226779	N	N	0	N	00	N
6	20240430	120850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1962	24	2	1.24	52919751	27071	78.67	1938	1972	1933	2515	1357	1938	1954.86	1.78	0	484	1964	1950	1924	1910	1884	1958	1918	64	577	500	1310	1	1	12746297	250	-70.07	0.94	12	0.21	-28.00	2083.00	5330	20230425	-63.19	1898	20240429	3.37	3595	-45.42	20240110	1898	3.37	20240429	5200	-62.27	20230503	1898	3.37	20240429	0.28	N	123750	500	63 억		226779	N	N	0	N	00	N
7	20240430	110846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	23	2	1.19	49561395	25361	73.70	1938	1970	1933	2515	1357	1938	1954.25	1.78	0	-301	1964	1950	1924	1910	1884	1958	1918	64	577	500	1310	1	1	12746297	250	-70.04	0.94	12	0.20	-28.00	2083.00	5330	20230425	-63.21	1898	20240429	3.32	3595	-45.45	20240110	1898	3.32	20240429	5200	-62.29	20230503	1898	3.32	20240429	0.28	N	123750	500	63 억		226779	N	N	0	N	00	N
8	20240430	100848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	23	2	1.19	27356652	14045	40.82	1938	1961	1933	2515	1357	1938	1947.80	1.78	0	-883	1964	1950	1924	1910	1884	1958	1918	64	577	500	1310	1	1	12746297	250	-70.04	0.94	12	0.11	-28.00	2083.00	5330	20230425	-63.21	1898	20240429	3.32	3595	-45.45	20240110	1898	3.32	20240429	5200	-62.29	20230503	1898	3.32	20240429	0.28	N	123750	500	63 억		226779	N	N	0	N	00	N
9	20240430	090858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	1	2	0.05	9833772	5066	14.72	1938	1961	1938	2515	1357	1938	1941.15	1.78	0	216	1964	1950	1924	1910	1884	1958	1918	64	577	500	1310	1	1	12746297	247	-69.25	0.93	12	0.04	-28.00	2083.00	5330	20230425	-63.62	1898	20240429	2.16	3595	-46.06	20240110	1898	2.16	20240429	5200	-62.71	20230503	1898	2.16	20240429	0.28	N	123750	500	63 억		226779	N	N	0	N	00	N
10	20240429	160837	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1938	0	3	0.00	65737647	34361	116.28	1919	1938	1898	2515	1357	1938	1913.00	1.75	0	3095	2002	1970	1944	1912	1886	1957	1899	64	577	500	1310	1	1	12746297	247	-69.21	0.93	12	0.27	-28.00	2083.00	5330	20230425	-63.64	1898	20240429	2.11	3595	-46.09	20240110	1898	2.11	20240429	5200	-62.73	20230503	1898	2.11	20240429	0.28	N	123750	500	63 억		223684	N	N	0	N	00	N
11	20240429	150848	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1937	-1	5	-0.05	62987703	32942	111.48	1919	1937	1898	2515	1357	1938	1912.08	1.75	0	3095	2002	1970	1944	1912	1886	1957	1899	64	577	500	1310	1	1	12746297	247	-69.18	0.93	12	0.26	-28.00	2083.00	5330	20230425	-63.66	1898	20240429	2.05	3595	-46.12	20240110	1898	2.05	20240429	5200	-62.75	20230503	1898	2.05	20240429	0.28	N	123750	500	63 억		223684	N	N	0	N	00	N
12	20240429	140815	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1923	-15	5	-0.77	53670878	28109	95.12	1919	1927	1898	2515	1357	1938	1909.38	1.75	0	1891	2002	1970	1944	1912	1886	1957	1899	64	577	500	1310	1	1	12746297	245	-68.68	0.92	12	0.22	-28.00	2083.00	5330	20230425	-63.92	1898	20240429	1.32	3595	-46.51	20240110	1898	1.32	20240429	5200	-63.02	20230503	1898	1.32	20240429	0.28	N	123750	500	63 억		223684	N	N	0	N	00	N
13	20240429	130847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1923	-15	5	-0.77	51588873	27027	91.46	1919	1927	1898	2515	1357	1938	1908.79	1.75	0	1522	2002	1970	1944	1912	1886	1957	1899	64	577	500	1310	1	1	12746297	245	-68.68	0.92	12	0.21	-28.00	2083.00	5330	20230425	-63.92	1898	20240429	1.32	3595	-46.51	20240110	1898	1.32	20240429	5200	-63.02	20230503	1898	1.32	20240429	0.28	N	123750	500	63 억		223684	N	N	0	N	00	N
14	20240429	120847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1906	-32	5	-1.65	42685077	22378	75.73	1919	1927	1898	2515	1357	1938	1907.46	1.75	0	637	2002	1970	1944	1912	1886	1957	1899	64	577	500	1310	1	1	12746297	243	-68.07	0.92	12	0.18	-28.00	2083.00	5330	20230425	-64.24	1898	20240429	0.42	3595	-46.98	20240110	1898	0.42	20240429	5200	-63.35	20230503	1898	0.42	20240429	0.28	N	123750	500	63 억		223684	N	N	0	N	00	N
15	20240429	110821	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1904	-34	5	-1.75	38555362	20211	68.39	1919	1927	1898	2515	1357	1938	1907.64	1.75	0	129	2002	1970	1944	1912	1886	1957	1899	64	577	500	1310	1	1	12746297	243	-68.00	0.91	12	0.16	-28.00	2083.00	5330	20230425	-64.28	1898	20240429	0.32	3595	-47.04	20240110	1898	0.32	20240429	5200	-63.38	20230503	1898	0.32	20240429	0.28	N	123750	500	63 억		223684	N	N	0	N	00	N
16	20240429	100846	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1907	-31	5	-1.60	32422258	16988	57.49	1919	1927	1898	2515	1357	1938	1908.54	1.75	0	-606	2002	1970	1944	1912	1886	1957	1899	64	577	500	1310	1	1	12746297	243	-68.11	0.92	12	0.13	-28.00	2083.00	5330	20230425	-64.22	1898	20240429	0.47	3595	-46.95	20240110	1898	0.47	20240429	5200	-63.33	20230503	1898	0.47	20240429	0.28	N	123750	500	63 억		223684	N	N	0	N	00	N
17	20240429	090846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	-11	5	-0.57	3028037	1578	5.34	1919	1927	1907	2515	1357	1938	1918.91	1.75	0	-206	2002	1970	1944	1912	1886	1957	1899	64	577	500	1310	1	1	12746297	246	-68.82	0.93	12	0.01	-28.00	2083.00	5330	20230425	-63.85	1901	20240419	1.37	3595	-46.40	20240110	1901	1.37	20240419	5200	-62.94	20230503	1901	1.37	20240419	0.28	N	123750	500	63 억		223684	N	N	0	N	00	N
18	20240426	160843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1938	-38	5	-1.92	57059655	29255	110.07	1976	1976	1918	2565	1384	1976	1950.28	1.83	0	-8986	2018	1997	1979	1958	1940	1988	1949	64	589	500	1340	1	1	12746297	247	-69.21	0.93	12	0.23	-28.00	2083.00	5330	20230425	-63.64	1901	20240419	1.95	3595	-46.09	20240110	1901	1.95	20240419	5200	-62.73	20230503	1901	1.95	20240419	0.29	N	123750	500	63 억		232629	N	N	0	N	00	N
19	20240426	150844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1946	-30	5	-1.52	53495362	27418	103.16	1976	1976	1918	2565	1384	1976	1950.92	1.83	0	-8583	2018	1997	1979	1958	1940	1988	1949	64	589	500	1340	1	1	12746297	248	-69.50	0.93	12	0.22	-28.00	2083.00	5330	20230425	-63.49	1901	20240419	2.37	3595	-45.87	20240110	1901	2.37	20240419	5200	-62.58	20230503	1901	2.37	20240419	0.29	N	123750	500	63 억		232629	N	N	0	N	00	N
20	20240426	140841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	-29	5	-1.47	31090424	15871	59.71	1976	1976	1937	2565	1384	1976	1958.73	1.83	0	-7025	2018	1997	1979	1958	1940	1988	1949	64	589	500	1340	1	1	12746297	248	-69.54	0.93	12	0.12	-28.00	2083.00	5330	20230425	-63.47	1901	20240419	2.42	3595	-45.84	20240110	1901	2.42	20240419	5200	-62.56	20230503	1901	2.42	20240419	0.29	N	123750	500	63 억		232629	N	N	0	N	00	N
21	20240426	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	-27	5	-1.37	28917274	14755	55.52	1976	1976	1937	2565	1384	1976	1959.61	1.83	0	-6853	2018	1997	1979	1958	1940	1988	1949	64	589	500	1340	1	1	12746297	248	-69.61	0.94	12	0.12	-28.00	2083.00	5330	20230425	-63.43	1901	20240419	2.52	3595	-45.79	20240110	1901	2.52	20240419	5200	-62.52	20230503	1901	2.52	20240419	0.29	N	123750	500	63 억		232629	N	N	0	N	00	N
22	20240426	120840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-39	5	-1.97	28218374	14396	54.17	1976	1976	1937	2565	1384	1976	1959.93	1.83	0	-6523	2018	1997	1979	1958	1940	1988	1949	64	589	500	1340	1	1	12746297	247	-69.18	0.93	12	0.11	-28.00	2083.00	5330	20230425	-63.66	1901	20240419	1.89	3595	-46.12	20240110	1901	1.89	20240419	5200	-62.75	20230503	1901	1.89	20240419	0.29	N	123750	500	63 억		232629	N	N	0	N	00	N
23	20240426	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1952	-24	5	-1.21	22020711	11218	42.21	1976	1976	1951	2565	1384	1976	1962.74	1.83	0	-3522	2018	1997	1979	1958	1940	1988	1949	64	589	500	1340	1	1	12746297	249	-69.71	0.94	12	0.09	-28.00	2083.00	5330	20230425	-63.38	1901	20240419	2.68	3595	-45.70	20240110	1901	2.68	20240419	5200	-62.46	20230503	1901	2.68	20240419	0.29	N	123750	500	63 억		232629	N	N	0	N	00	N
24	20240426	100839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	-11	5	-0.56	8477091	4302	16.19	1976	1976	1965	2565	1384	1976	1970.23	1.83	0	-907	2018	1997	1979	1958	1940	1988	1949	64	589	500	1340	1	1	12746297	250	-70.18	0.94	12	0.03	-28.00	2083.00	5330	20230425	-63.13	1901	20240419	3.37	3595	-45.34	20240110	1901	3.37	20240419	5200	-62.21	20230503	1901	3.37	20240419	0.29	N	123750	500	63 억		232629	N	N	0	N	00	N
25	20240426	090845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1967	-9	5	-0.46	3877698	1965	7.39	1976	1976	1967	2565	1384	1976	1973.09	1.83	0	-348	2018	1997	1979	1958	1940	1988	1949	64	589	500	1340	1	1	12746297	251	-70.25	0.94	12	0.02	-28.00	2083.00	5330	20230425	-63.10	1901	20240419	3.47	3595	-45.29	20240110	1901	3.47	20240419	5200	-62.17	20230503	1901	3.47	20240419	0.29	N	123750	500	63 억		232629	N	N	0	N	00	N
26	20240425	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	-3	5	-0.15	52608056	26577	58.14	1983	2000	1961	2570	1386	1979	1979.46	1.85	0	-1808	2016	1997	1979	1960	1942	2007	1970	64	591	500	1340	1	1	12746297	252	-70.57	0.95	12	0.21	-28.00	2083.00	5330	20230425	-62.93	1901	20240419	3.95	3595	-45.03	20240110	1901	3.95	20240419	5330	-62.93	20230425	1901	3.95	20240419	0.29	N	123750	500	63 억		236037	N	N	0	N	00	N
27	20240425	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	-18	5	-0.91	50974758	25748	56.33	1983	2000	1961	2570	1386	1979	1979.76	1.85	0	-1635	2016	1997	1979	1960	1942	2007	1970	64	591	500	1340	1	1	12746297	250	-70.04	0.94	12	0.20	-28.00	2083.00	5330	20230425	-63.21	1901	20240419	3.16	3595	-45.45	20240110	1901	3.16	20240419	5330	-63.21	20230425	1901	3.16	20240419	0.29	N	123750	500	63 억		236037	N	N	0	N	00	N
28	20240425	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1974	-5	5	-0.25	41893396	21137	46.24	1983	2000	1973	2570	1386	1979	1981.99	1.85	0	-1360	2016	1997	1979	1960	1942	2007	1970	64	591	500	1340	1	1	12746297	252	-70.50	0.95	12	0.17	-28.00	2083.00	5330	20230425	-62.96	1901	20240419	3.84	3595	-45.09	20240110	1901	3.84	20240419	5330	-62.96	20230425	1901	3.84	20240419	0.29	N	123750	500	63 억		236037	N	N	0	N	00	N
29	20240425	130840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1989	10	2	0.51	36152425	18232	39.89	1983	2000	1973	2570	1386	1979	1982.91	1.85	0	-850	2016	1997	1979	1960	1942	2007	1970	64	591	500	1340	1	1	12746297	254	-71.04	0.95	12	0.14	-28.00	2083.00	5330	20230425	-62.68	1901	20240419	4.63	3595	-44.67	20240110	1901	4.63	20240419	5330	-62.68	20230425	1901	4.63	20240419	0.29	N	123750	500	63 억		236037	N	N	0	N	00	N
30	20240425	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	1	2	0.05	21602340	10909	23.87	1983	1998	1973	2570	1386	1979	1980.23	1.85	0	-492	2016	1997	1979	1960	1942	2007	1970	64	591	500	1340	1	1	12746297	252	-70.71	0.95	12	0.09	-28.00	2083.00	5330	20230425	-62.85	1901	20240419	4.16	3595	-44.92	20240110	1901	4.16	20240419	5330	-62.85	20230425	1901	4.16	20240419	0.29	N	123750	500	63 억		236037	N	N	0	N	00	N
31	20240425	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	1	2	0.05	19138769	9663	21.14	1983	1998	1973	2570	1386	1979	1980.62	1.85	0	-470	2016	1997	1979	1960	1942	2007	1970	64	591	500	1340	1	1	12746297	252	-70.71	0.95	12	0.08	-28.00	2083.00	5330	20230425	-62.85	1901	20240419	4.16	3595	-44.92	20240110	1901	4.16	20240419	5330	-62.85	20230425	1901	4.16	20240419	0.29	N	123750	500	63 억		236037	N	N	0	N	00	N
32	20240425	100838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	0	3	0.00	11360606	5729	12.53	1983	1998	1973	2570	1386	1979	1983.00	1.85	0	1536	2016	1997	1979	1960	1942	2007	1970	64	591	500	1340	1	1	12746297	252	-70.68	0.95	12	0.04	-28.00	2083.00	5330	20230425	-62.87	1901	20240419	4.10	3595	-44.95	20240110	1901	4.10	20240419	5330	-62.87	20230425	1901	4.10	20240419	0.29	N	123750	500	63 억		236037	N	N	0	N	00	N
33	20240425	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	0	3	0.00	3989501	2011	4.40	1983	1998	1979	2570	1386	1979	1983.84	1.85	0	-933	2016	1997	1979	1960	1942	2007	1970	64	591	500	1340	1	1	12746297	252	-70.68	0.95	12	0.02	-28.00	2083.00	5330	20230425	-62.87	1901	20240419	4.10	3595	-44.95	20240110	1901	4.10	20240419	5330	-62.87	20230425	1901	4.10	20240419	0.29	N	123750	500	63 억		236037	N	N	0	N	00	N
34	20240424	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	9	2	0.46	90194584	45710	100.36	1970	1998	1961	2560	1379	1970	1973.19	1.86	0	-1868	2052	2011	1984	1943	1916	1997	1929	64	590	500	1330	1	1	12746297	252	-70.68	0.95	12	0.36	-28.00	2083.00	5370	20230418	-63.15	1901	20240419	4.10	3595	-44.95	20240110	1901	4.10	20240419	5330	-62.87	20230425	1901	4.10	20240419	0.31	N	123750	500	63 억		236677	N	N	0	N	00	N
35	20240424	150835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	0	3	0.00	85458071	43313	95.10	1970	1998	1961	2560	1379	1970	1973.04	1.86	0	-710	2052	2011	1984	1943	1916	1997	1929	64	590	500	1330	1	1	12746297	251	-70.36	0.95	12	0.34	-28.00	2083.00	5370	20230418	-63.31	1901	20240419	3.63	3595	-45.20	20240110	1901	3.63	20240419	5330	-63.04	20230425	1901	3.63	20240419	0.31	N	123750	500	63 억		236677	N	N	0	N	00	N
36	20240424	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1965	-5	5	-0.25	80879781	40988	90.00	1970	1998	1961	2560	1379	1970	1973.26	1.86	0	-6	2052	2011	1984	1943	1916	1997	1929	64	590	500	1330	1	1	12746297	250	-70.18	0.94	12	0.32	-28.00	2083.00	5370	20230418	-63.41	1901	20240419	3.37	3595	-45.34	20240110	1901	3.37	20240419	5330	-63.13	20230425	1901	3.37	20240419	0.31	N	123750	500	63 억		236677	N	N	0	N	00	N
37	20240424	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-2	5	-0.10	71266197	36100	79.26	1970	1998	1961	2560	1379	1970	1974.13	1.86	0	-151	2052	2011	1984	1943	1916	1997	1929	64	590	500	1330	1	1	12746297	251	-70.29	0.94	12	0.28	-28.00	2083.00	5370	20230418	-63.35	1901	20240419	3.52	3595	-45.26	20240110	1901	3.52	20240419	5330	-63.08	20230425	1901	3.52	20240419	0.31	N	123750	500	63 억		236677	N	N	0	N	00	N
38	20240424	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1973	3	2	0.15	69571015	35240	77.38	1970	1998	1961	2560	1379	1970	1974.21	1.86	0	398	2052	2011	1984	1943	1916	1997	1929	64	590	500	1330	1	1	12746297	251	-70.46	0.95	12	0.28	-28.00	2083.00	5370	20230418	-63.26	1901	20240419	3.79	3595	-45.12	20240110	1901	3.79	20240419	5330	-62.98	20230425	1901	3.79	20240419	0.31	N	123750	500	63 억		236677	N	N	0	N	00	N
39	20240424	110834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	-9	5	-0.46	47083045	23865	52.40	1970	1996	1961	2560	1379	1970	1972.89	1.86	0	491	2052	2011	1984	1943	1916	1997	1929	64	590	500	1330	1	1	12746297	250	-70.04	0.94	12	0.19	-28.00	2083.00	5370	20230418	-63.48	1901	20240419	3.16	3595	-45.45	20240110	1901	3.16	20240419	5330	-63.21	20230425	1901	3.16	20240419	0.31	N	123750	500	63 억		236677	N	N	0	N	00	N
40	20240424	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	6	2	0.30	11604446	5864	12.88	1970	1996	1970	2560	1379	1970	1978.93	1.86	0	1399	2052	2011	1984	1943	1916	1997	1929	64	590	500	1330	1	1	12746297	252	-70.57	0.95	12	0.05	-28.00	2083.00	5370	20230418	-63.20	1901	20240419	3.95	3595	-45.03	20240110	1901	3.95	20240419	5330	-62.93	20230425	1901	3.95	20240419	0.31	N	123750	500	63 억		236677	N	N	0	N	00	N
41	20240424	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1986	16	2	0.81	3830204	1935	4.25	1970	1996	1970	2560	1379	1970	1979.43	1.86	0	509	2052	2011	1984	1943	1916	1997	1929	64	590	500	1330	1	1	12746297	253	-70.93	0.95	12	0.02	-28.00	2083.00	5370	20230418	-63.02	1901	20240419	4.47	3595	-44.76	20240110	1901	4.47	20240419	5330	-62.74	20230425	1901	4.47	20240419	0.31	N	123750	500	63 억		236677	N	N	0	N	00	N
42	20240423	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	-27	5	-1.35	90487628	45544	97.52	1997	2025	1957	2595	1398	1997	1986.99	1.89	0	-4160	2069	2033	2004	1968	1939	2051	1986	64	598	500	1350	1	1	12746297	251	-70.36	0.95	12	0.36	-28.00	2083.00	5370	20230418	-63.31	1901	20240419	3.63	3595	-45.20	20240110	1901	3.63	20240419	5330	-63.04	20230425	1901	3.63	20240419	0.33	N	123750	500	63 억		240396	N	N	0	N	00	N
43	20240423	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	0	3	0.00	82119837	41320	88.48	1997	2025	1957	2595	1398	1997	1987.41	1.89	0	-3097	2069	2033	2004	1968	1939	2051	1986	64	598	500	1350	1	1	12746297	255	-71.32	0.96	12	0.32	-28.00	2083.00	5370	20230418	-62.81	1901	20240419	5.05	3595	-44.45	20240110	1901	5.05	20240419	5330	-62.53	20230425	1901	5.05	20240419	0.33	N	123750	500	63 억		240396	N	N	0	N	00	N
44	20240423	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	8	2	0.40	73762073	37125	79.49	1997	2025	1957	2595	1398	1997	1986.86	1.89	0	-2871	2069	2033	2004	1968	1939	2051	1986	64	598	500	1350	5	1	12746297	256	-71.61	0.96	12	0.29	-28.00	2083.00	5370	20230418	-62.66	1901	20240419	5.47	3595	-44.23	20240110	1901	5.47	20240419	5330	-62.38	20230425	1901	5.47	20240419	0.33	N	123750	500	63 억		240396	N	N	0	N	00	N
45	20240423	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-3	5	-0.15	59799799	30115	64.48	1997	2025	1957	2595	1398	1997	1985.71	1.89	0	-2052	2069	2033	2004	1968	1939	2051	1986	64	598	500	1350	1	1	12746297	254	-71.21	0.96	12	0.24	-28.00	2083.00	5370	20230418	-62.87	1901	20240419	4.89	3595	-44.53	20240110	1901	4.89	20240419	5330	-62.59	20230425	1901	4.89	20240419	0.33	N	123750	500	63 억		240396	N	N	0	N	00	N
46	20240423	120829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1979	-18	5	-0.90	54687434	27550	58.99	1997	2025	1957	2595	1398	1997	1985.02	1.89	0	-194	2069	2033	2004	1968	1939	2051	1986	64	598	500	1350	1	1	12746297	252	-70.68	0.95	12	0.22	-28.00	2083.00	5370	20230418	-63.15	1901	20240419	4.10	3595	-44.95	20240110	1901	4.10	20240419	5330	-62.87	20230425	1901	4.10	20240419	0.33	N	123750	500	63 억		240396	N	N	0	N	00	N
47	20240423	110830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	-10	5	-0.50	52820238	26605	56.97	1997	2025	1957	2595	1398	1997	1985.35	1.89	0	-158	2069	2033	2004	1968	1939	2051	1986	64	598	500	1350	1	1	12746297	253	-70.96	0.95	12	0.21	-28.00	2083.00	5370	20230418	-63.00	1901	20240419	4.52	3595	-44.73	20240110	1901	4.52	20240419	5330	-62.72	20230425	1901	4.52	20240419	0.33	N	123750	500	63 억		240396	N	N	0	N	00	N
48	20240423	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-2	5	-0.10	47638770	23990	51.37	1997	2025	1957	2595	1398	1997	1985.78	1.89	0	617	2069	2033	2004	1968	1939	2051	1986	64	598	500	1350	1	1	12746297	254	-71.25	0.96	12	0.19	-28.00	2083.00	5370	20230418	-62.85	1901	20240419	4.94	3595	-44.51	20240110	1901	4.94	20240419	5330	-62.57	20230425	1901	4.94	20240419	0.33	N	123750	500	63 억		240396	N	N	0	N	00	N
49	20240423	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	28	2	1.40	7515418	3754	8.04	1997	2025	1997	2595	1398	1997	2001.98	1.89	0	-11	2069	2033	2004	1968	1939	2051	1986	64	598	500	1350	5	1	12746297	258	-72.32	0.97	12	0.03	-28.00	2083.00	5370	20230418	-62.29	1901	20240419	6.52	3595	-43.67	20240110	1901	6.52	20240419	5330	-62.01	20230425	1901	6.52	20240419	0.33	N	123750	500	63 억		240396	N	N	0	N	00	N
50	20240422	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	12	2	0.60	93087210	46602	57.31	1975	2040	1975	2580	1390	1985	1997.49	1.89	0	-412	2107	2045	1973	1911	1839	2010	1876	64	595	500	1340	1	1	12746297	255	-71.32	0.96	12	0.37	-28.00	2083.00	5620	20230414	-64.47	1901	20240419	5.05	3595	-44.45	20240110	1901	5.05	20240419	5330	-62.53	20230425	1901	5.05	20240419	0.33	N	123750	500	63 억		240668	N	N	0	N	00	N
51	20240422	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	13	2	0.65	86714431	43418	53.40	1975	2040	1975	2580	1390	1985	1997.20	1.89	0	-1024	2107	2045	1973	1911	1839	2010	1876	64	595	500	1340	1	1	12746297	255	-71.36	0.96	12	0.34	-28.00	2083.00	5620	20230414	-64.45	1901	20240419	5.10	3595	-44.42	20240110	1901	5.10	20240419	5330	-62.51	20230425	1901	5.10	20240419	0.33	N	123750	500	63 억		240668	N	N	0	N	00	N
52	20240422	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	14	2	0.71	83480412	41798	51.41	1975	2040	1975	2580	1390	1985	1997.23	1.89	0	-768	2107	2045	1973	1911	1839	2010	1876	64	595	500	1340	1	1	12746297	255	-71.39	0.96	12	0.33	-28.00	2083.00	5620	20230414	-64.43	1901	20240419	5.16	3595	-44.39	20240110	1901	5.16	20240419	5330	-62.50	20230425	1901	5.16	20240419	0.33	N	123750	500	63 억		240668	N	N	0	N	00	N
53	20240422	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	14	2	0.71	76671252	38406	47.23	1975	2040	1975	2580	1390	1985	1996.34	1.89	0	-1316	2107	2045	1973	1911	1839	2010	1876	64	595	500	1340	1	1	12746297	255	-71.39	0.96	12	0.30	-28.00	2083.00	5620	20230414	-64.43	1901	20240419	5.16	3595	-44.39	20240110	1901	5.16	20240419	5330	-62.50	20230425	1901	5.16	20240419	0.33	N	123750	500	63 억		240668	N	N	0	N	00	N
54	20240422	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	-2	5	-0.10	36854109	18615	22.89	1975	1993	1975	2580	1390	1985	1979.81	1.89	0	2994	2107	2045	1973	1911	1839	2010	1876	64	595	500	1340	1	1	12746297	253	-70.82	0.95	12	0.15	-28.00	2083.00	5620	20230414	-64.72	1901	20240419	4.31	3595	-44.84	20240110	1901	4.31	20240419	5330	-62.80	20230425	1901	4.31	20240419	0.33	N	123750	500	63 억		240668	N	N	0	N	00	N
55	20240422	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1991	6	2	0.30	34710447	17536	21.57	1975	1993	1975	2580	1390	1985	1979.38	1.89	0	3151	2107	2045	1973	1911	1839	2010	1876	64	595	500	1340	1	1	12746297	254	-71.11	0.96	12	0.14	-28.00	2083.00	5620	20230414	-64.57	1901	20240419	4.73	3595	-44.62	20240110	1901	4.73	20240419	5330	-62.65	20230425	1901	4.73	20240419	0.33	N	123750	500	63 억		240668	N	N	0	N	00	N
56	20240422	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1980	-5	5	-0.25	28723804	14512	17.85	1975	1992	1975	2580	1390	1985	1979.31	1.89	0	3795	2107	2045	1973	1911	1839	2010	1876	64	595	500	1340	1	1	12746297	252	-70.71	0.95	12	0.11	-28.00	2083.00	5620	20230414	-64.77	1901	20240419	4.16	3595	-44.92	20240110	1901	4.16	20240419	5330	-62.85	20230425	1901	4.16	20240419	0.33	N	123750	500	63 억		240668	N	N	0	N	00	N
57	20240422	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1992	7	2	0.35	15326987	7749	9.53	1975	1992	1975	2580	1390	1985	1977.93	1.89	0	2180	2107	2045	1973	1911	1839	2010	1876	64	595	500	1340	1	1	12746297	254	-71.14	0.96	12	0.06	-28.00	2083.00	5620	20230414	-64.56	1901	20240419	4.79	3595	-44.59	20240110	1901	4.79	20240419	5330	-62.63	20230425	1901	4.79	20240419	0.33	N	123750	500	63 억		240668	N	N	0	N	00	N
58	20240419	160747	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1985	-30	5	-1.49	160470995	81049	292.45	2015	2035	1901	2615	1415	2015	1979.93	1.97	0	-10940	2028	2021	2008	2001	1988	2025	2005	64	600	500	1370	1	1	12746297	253	-70.89	0.95	12	0.64	-28.00	2083.00	5700	20230413	-65.18	1901	20240419	4.42	3595	-44.78	20240110	1901	4.42	20240419	5330	-62.76	20230425	1901	4.42	20240419	0.33	N	123750	500	63 억		251608	N	N	0	N	00	N
59	20240419	150755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2005	-10	5	-0.50	155985612	78794	284.31	2015	2035	1901	2615	1415	2015	1979.66	1.97	0	-11006	2028	2021	2008	2001	1988	2025	2005	64	600	500	1370	5	1	12746297	256	-71.61	0.96	12	0.62	-28.00	2083.00	5700	20230413	-64.82	1901	20240419	5.47	3595	-44.23	20240110	1901	5.47	20240419	5330	-62.38	20230425	1901	5.47	20240419	0.33	N	123750	500	63 억		251608	N	N	0	N	00	N
60	20240419	140748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2010	-5	5	-0.25	137625311	69642	251.29	2015	2035	1901	2615	1415	2015	1976.18	1.97	0	-11155	2028	2021	2008	2001	1988	2025	2005	64	600	500	1370	5	1	12746297	256	-71.79	0.96	12	0.55	-28.00	2083.00	5700	20230413	-64.74	1901	20240419	5.73	3595	-44.09	20240110	1901	5.73	20240419	5330	-62.29	20230425	1901	5.73	20240419	0.33	N	123750	500	63 억		251608	N	N	0	N	00	N
61	20240419	130748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1996	-19	5	-0.94	124457263	63062	227.55	2015	2035	1901	2615	1415	2015	1973.57	1.97	0	-12056	2028	2021	2008	2001	1988	2025	2005	64	600	500	1370	1	1	12746297	254	-71.29	0.96	12	0.49	-28.00	2083.00	5700	20230413	-64.98	1901	20240419	5.00	3595	-44.48	20240110	1901	5.00	20240419	5330	-62.55	20230425	1901	5.00	20240419	0.33	N	123750	500	63 억		251608	N	N	0	N	00	N
62	20240419	120745	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1939	-76	5	-3.77	111633956	56524	203.95	2015	2035	1901	2615	1415	2015	1974.98	1.97	0	-11647	2028	2021	2008	2001	1988	2025	2005	64	600	500	1370	1	1	12746297	247	-69.25	0.93	12	0.44	-28.00	2083.00	5700	20230413	-65.98	1901	20240419	2.00	3595	-46.06	20240110	1901	2.00	20240419	5330	-63.62	20230425	1901	2.00	20240419	0.33	N	123750	500	63 억		251608	N	N	0	N	00	N
63	20240419	110753	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1997	-18	5	-0.89	63816127	31744	114.54	2015	2035	1987	2615	1415	2015	2010.34	1.97	0	-12679	2028	2021	2008	2001	1988	2025	2005	64	600	500	1370	1	1	12746297	255	-71.32	0.96	12	0.25	-28.00	2083.00	5700	20230413	-64.96	1987	20240419	0.50	3595	-44.45	20240110	1987	0.50	20240419	5330	-62.53	20230425	1987	0.50	20240419	0.33	N	123750	500	63 억		251608	N	N	0	N	00	N
64	20240419	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	5	2	0.25	21062325	10430	37.63	2015	2030	2010	2615	1415	2015	2019.40	1.97	0	-48	2028	2021	2008	2001	1988	2025	2005	64	600	500	1370	5	1	12746297	257	-72.14	0.97	12	0.08	-28.00	2083.00	5700	20230413	-64.56	1991	20240416	1.46	3595	-43.81	20240110	1991	1.46	20240416	5330	-62.10	20230425	1991	1.46	20240416	0.33	N	123750	500	63 억		251608	N	N	0	N	00	N
65	20240419	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	15	2	0.74	13886810	6879	24.82	2015	2030	2015	2615	1415	2015	2018.73	1.97	0	0	2028	2021	2008	2001	1988	2025	2005	64	600	500	1370	5	1	12746297	259	-72.50	0.97	12	0.05	-28.00	2083.00	5700	20230413	-64.39	1991	20240416	1.96	3595	-43.53	20240110	1991	1.96	20240416	5330	-61.91	20230425	1991	1.96	20240416	0.33	N	123750	500	63 억		251608	N	N	0	N	00	N
66	20240418	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	0	3	0.00	55410940	27714	53.75	1998	2015	1995	2615	1415	2015	1999.38	2.03	0	-3271	2043	2028	2010	1995	1977	2036	2003	64	600	500	1370	5	1	12746297	257	-71.96	0.97	12	0.22	-28.00	2083.00	5700	20230413	-64.65	1991	20240416	1.21	3595	-43.95	20240110	1991	1.21	20240416	5370	-62.48	20230418	1991	1.21	20240416	0.38	N	123750	500	63 억		258649	N	N	0	N	00	N
67	20240418	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-10	5	-0.50	52200760	26115	50.64	1998	2005	1995	2615	1415	2015	1998.88	2.03	0	-3118	2043	2028	2010	1995	1977	2036	2003	64	600	500	1370	5	1	12746297	256	-71.61	0.96	12	0.20	-28.00	2083.00	5700	20230413	-64.82	1991	20240416	0.70	3595	-44.23	20240110	1991	0.70	20240416	5370	-62.66	20230418	1991	0.70	20240416	0.38	N	123750	500	63 억		258649	N	N	0	N	00	N
68	20240418	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-10	5	-0.50	45419420	22727	44.07	1998	2005	1995	2615	1415	2015	1998.48	2.03	0	-2686	2043	2028	2010	1995	1977	2036	2003	64	600	500	1370	5	1	12746297	256	-71.61	0.96	12	0.18	-28.00	2083.00	5700	20230413	-64.82	1991	20240416	0.70	3595	-44.23	20240110	1991	0.70	20240416	5370	-62.66	20230418	1991	0.70	20240416	0.38	N	123750	500	63 억		258649	N	N	0	N	00	N
69	20240418	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-15	5	-0.74	43513539	21774	42.23	1998	2005	1995	2615	1415	2015	1998.42	2.03	0	-2709	2043	2028	2010	1995	1977	2036	2003	64	600	500	1370	5	1	12746297	255	-71.43	0.96	12	0.17	-28.00	2083.00	5700	20230413	-64.91	1991	20240416	0.45	3595	-44.37	20240110	1991	0.45	20240416	5370	-62.76	20230418	1991	0.45	20240416	0.38	N	123750	500	63 억		258649	N	N	0	N	00	N
70	20240418	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-20	5	-0.99	40269877	20151	39.08	1998	2005	1995	2615	1415	2015	1998.41	2.03	0	-2640	2043	2028	2010	1995	1977	2036	2003	64	600	500	1370	1	1	12746297	254	-71.25	0.96	12	0.16	-28.00	2083.00	5700	20230413	-65.00	1991	20240416	0.20	3595	-44.51	20240110	1991	0.20	20240416	5370	-62.85	20230418	1991	0.20	20240416	0.38	N	123750	500	63 억		258649	N	N	0	N	00	N
71	20240418	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	-19	5	-0.94	31290051	15655	30.36	1998	2005	1996	2615	1415	2015	1998.73	2.03	0	-2086	2043	2028	2010	1995	1977	2036	2003	64	600	500	1370	1	1	12746297	254	-71.29	0.96	12	0.12	-28.00	2083.00	5700	20230413	-64.98	1991	20240416	0.25	3595	-44.48	20240110	1991	0.25	20240416	5370	-62.83	20230418	1991	0.25	20240416	0.38	N	123750	500	63 억		258649	N	N	0	N	00	N
72	20240418	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-15	5	-0.74	11973018	5985	11.61	1998	2005	1998	2615	1415	2015	2000.50	2.03	0	1289	2043	2028	2010	1995	1977	2036	2003	64	600	500	1370	5	1	12746297	255	-71.43	0.96	12	0.05	-28.00	2083.00	5700	20230413	-64.91	1991	20240416	0.45	3595	-44.37	20240110	1991	0.45	20240416	5370	-62.76	20230418	1991	0.45	20240416	0.38	N	123750	500	63 억		258649	N	N	0	N	00	N
73	20240418	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	-17	5	-0.84	2856720	1429	2.77	1998	2005	1998	2615	1415	2015	1999.10	2.03	0	446	2043	2028	2010	1995	1977	2036	2003	64	600	500	1370	1	1	12746297	255	-71.36	0.96	12	0.01	-28.00	2083.00	5700	20230413	-64.95	1991	20240416	0.35	3595	-44.42	20240110	1991	0.35	20240416	5370	-62.79	20230418	1991	0.35	20240416	0.38	N	123750	500	63 억		258649	N	N	0	N	00	N
74	20240417	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	15	2	0.75	103415315	51565	71.61	1992	2025	1992	2600	1400	2000	2005.53	1.84	0	24518	2059	2029	2010	1980	1961	2020	1971	64	600	500	1360	5	1	12746297	257	-71.96	0.97	12	0.40	-28.00	2083.00	5700	20230413	-64.65	1991	20240416	1.21	3595	-43.95	20240110	1991	1.21	20240416	5370	-62.48	20230418	1991	1.21	20240416	0.38	N	123750	500	63 억		234047	N	N	0	N	00	N
75	20240417	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	15	2	0.75	97554850	48654	67.57	1992	2025	1992	2600	1400	2000	2005.07	1.84	0	24117	2059	2029	2010	1980	1961	2020	1971	64	600	500	1360	5	1	12746297	257	-71.96	0.97	12	0.38	-28.00	2083.00	5700	20230413	-64.65	1991	20240416	1.21	3595	-43.95	20240110	1991	1.21	20240416	5370	-62.48	20230418	1991	1.21	20240416	0.38	N	123750	500	63 억		234047	N	N	0	N	00	N
76	20240417	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	10	2	0.50	93560675	46669	64.81	1992	2025	1992	2600	1400	2000	2004.77	1.84	0	23722	2059	2029	2010	1980	1961	2020	1971	64	600	500	1360	5	1	12746297	256	-71.79	0.96	12	0.37	-28.00	2083.00	5700	20230413	-64.74	1991	20240416	0.95	3595	-44.09	20240110	1991	0.95	20240416	5370	-62.57	20230418	1991	0.95	20240416	0.38	N	123750	500	63 억		234047	N	N	0	N	00	N
77	20240417	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	20	2	1.00	89565034	44682	62.05	1992	2025	1992	2600	1400	2000	2004.50	1.84	0	23560	2059	2029	2010	1980	1961	2020	1971	64	600	500	1360	5	1	12746297	257	-72.14	0.97	12	0.35	-28.00	2083.00	5700	20230413	-64.56	1991	20240416	1.46	3595	-43.81	20240110	1991	1.46	20240416	5370	-62.38	20230418	1991	1.46	20240416	0.38	N	123750	500	63 억		234047	N	N	0	N	00	N
78	20240417	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	15	2	0.75	80884524	40351	56.04	1992	2025	1992	2600	1400	2000	2004.52	1.84	0	22364	2059	2029	2010	1980	1961	2020	1971	64	600	500	1360	5	1	12746297	257	-71.96	0.97	12	0.32	-28.00	2083.00	5700	20230413	-64.65	1991	20240416	1.21	3595	-43.95	20240110	1991	1.21	20240416	5370	-62.48	20230418	1991	1.21	20240416	0.38	N	123750	500	63 억		234047	N	N	0	N	00	N
79	20240417	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	10	2	0.50	78128594	38983	54.14	1992	2020	1992	2600	1400	2000	2004.17	1.84	0	21927	2059	2029	2010	1980	1961	2020	1971	64	600	500	1360	5	1	12746297	256	-71.79	0.96	12	0.31	-28.00	2083.00	5700	20230413	-64.74	1991	20240416	0.95	3595	-44.09	20240110	1991	0.95	20240416	5370	-62.57	20230418	1991	0.95	20240416	0.38	N	123750	500	63 억		234047	N	N	0	N	00	N
80	20240417	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	10	2	0.50	57047244	28513	39.60	1992	2015	1992	2600	1400	2000	2000.75	1.84	0	23087	2059	2029	2010	1980	1961	2020	1971	64	600	500	1360	5	1	12746297	256	-71.79	0.96	12	0.22	-28.00	2083.00	5700	20230413	-64.74	1991	20240416	0.95	3595	-44.09	20240110	1991	0.95	20240416	5370	-62.57	20230418	1991	0.95	20240416	0.38	N	123750	500	63 억		234047	N	N	0	N	00	N
81	20240417	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1995	-5	5	-0.25	47342139	23679	32.88	1992	2005	1992	2600	1400	2000	1999.33	1.84	0	19496	2059	2029	2010	1980	1961	2020	1971	64	600	500	1360	1	1	12746297	254	-71.25	0.96	12	0.19	-28.00	2083.00	5700	20230413	-65.00	1991	20240416	0.20	3595	-44.51	20240110	1991	0.20	20240416	5370	-62.85	20230418	1991	0.20	20240416	0.38	N	123750	500	63 억		234047	N	N	0	N	00	N
82	20240416	160744	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2000	-30	5	-1.48	144291336	71979	226.76	2030	2040	1991	2635	1425	2030	2004.63	1.79	0	5620	2143	2086	2043	1986	1943	2065	1965	64	605	500	1380	5	1	12746297	255	-71.43	0.96	12	0.56	-28.00	2083.00	5700	20230413	-64.91	1991	20240416	0.45	3595	-44.37	20240110	1991	0.45	20240416	5370	-62.76	20230418	1991	0.45	20240416	0.39	N	123750	500	63 억		228427	N	N	0	N	00	N
83	20240416	150743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2000	-30	5	-1.48	141727697	70697	222.72	2030	2040	1991	2635	1425	2030	2004.72	1.79	0	5199	2143	2086	2043	1986	1943	2065	1965	64	605	500	1380	5	1	12746297	255	-71.43	0.96	12	0.55	-28.00	2083.00	5700	20230413	-64.91	1991	20240416	0.45	3595	-44.37	20240110	1991	0.45	20240416	5370	-62.76	20230418	1991	0.45	20240416	0.39	N	123750	500	63 억		228427	N	N	0	N	00	N
84	20240416	140743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1991	-39	5	-1.92	126606884	63110	198.82	2030	2040	1991	2635	1425	2030	2006.13	1.79	0	4485	2143	2086	2043	1986	1943	2065	1965	64	605	500	1380	1	1	12746297	254	-71.11	0.96	12	0.50	-28.00	2083.00	5700	20230413	-65.07	1991	20240416	0.00	3595	-44.62	20240110	1991	0.00	20240416	5370	-62.92	20230418	1991	0.00	20240416	0.39	N	123750	500	63 억		228427	N	N	0	N	00	N
85	20240416	130742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1995	-35	5	-1.72	101187877	50355	158.64	2030	2040	1991	2635	1425	2030	2009.49	1.79	0	4589	2143	2086	2043	1986	1943	2065	1965	64	605	500	1380	1	1	12746297	254	-71.25	0.96	12	0.40	-28.00	2083.00	5700	20230413	-65.00	1991	20240416	0.20	3595	-44.51	20240110	1991	0.20	20240416	5370	-62.85	20230418	1991	0.20	20240416	0.39	N	123750	500	63 억		228427	N	N	0	N	00	N
86	20240416	120745	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1998	-32	5	-1.58	92787594	46147	145.38	2030	2040	1991	2635	1425	2030	2010.70	1.79	0	3692	2143	2086	2043	1986	1943	2065	1965	64	605	500	1380	1	1	12746297	255	-71.36	0.96	12	0.36	-28.00	2083.00	5700	20230413	-64.95	1991	20240416	0.35	3595	-44.42	20240110	1991	0.35	20240416	5370	-62.79	20230418	1991	0.35	20240416	0.39	N	123750	500	63 억		228427	N	N	0	N	00	N
87	20240416	110741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2015	-15	5	-0.74	56304443	27883	87.84	2030	2040	1991	2635	1425	2030	2019.31	1.79	0	4502	2143	2086	2043	1986	1943	2065	1965	64	605	500	1380	5	1	12746297	257	-71.96	0.97	12	0.22	-28.00	2083.00	5700	20230413	-64.65	1991	20240416	1.21	3595	-43.95	20240110	1991	1.21	20240416	5370	-62.48	20230418	1991	1.21	20240416	0.39	N	123750	500	63 억		228427	N	N	0	N	00	N
88	20240416	100734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2015	-15	5	-0.74	43800468	21684	68.31	2030	2040	1991	2635	1425	2030	2019.94	1.79	0	4925	2143	2086	2043	1986	1943	2065	1965	64	605	500	1380	5	1	12746297	257	-71.96	0.97	12	0.17	-28.00	2083.00	5700	20230413	-64.65	1991	20240416	1.21	3595	-43.95	20240110	1991	1.21	20240416	5370	-62.48	20230418	1991	1.21	20240416	0.39	N	123750	500	63 억		228427	N	N	0	N	00	N
89	20240416	090734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1995	-35	5	-1.72	29325354	14474	45.60	2030	2040	1991	2635	1425	2030	2026.07	1.79	0	855	2143	2086	2043	1986	1943	2065	1965	64	605	500	1380	1	1	12746297	254	-71.25	0.96	12	0.11	-28.00	2083.00	5700	20230413	-65.00	1991	20240416	0.20	3595	-44.51	20240110	1991	0.20	20240416	5370	-62.85	20230418	1991	0.20	20240416	0.39	N	123750	500	63 억		228427	N	N	0	N	00	N
90	20240415	160732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2030	-70	5	-3.33	64582955	31742	37.89	2100	2100	2000	2730	1470	2100	2034.62	1.78	0	1225	2186	2142	2096	2052	2006	2120	2030	64	630	500	1420	5	1	12746297	259	-72.50	0.97	12	0.25	-28.00	2083.00	5710	20230407	-64.45	2000	20240415	1.50	3595	-43.53	20240110	2000	1.50	20240415	5370	-62.20	20230418	2000	1.50	20240415	0.39	N	123750	500	63 억		227136	N	N	0	N	00	N
91	20240415	150737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2035	-65	5	-3.10	57389380	28204	33.67	2100	2100	2000	2730	1470	2100	2034.80	1.78	0	1207	2186	2142	2096	2052	2006	2120	2030	64	630	500	1420	5	1	12746297	259	-72.68	0.98	12	0.22	-28.00	2083.00	5710	20230407	-64.36	2000	20240415	1.75	3595	-43.39	20240110	2000	1.75	20240415	5370	-62.10	20230418	2000	1.75	20240415	0.39	N	123750	500	63 억		227136	N	N	0	N	00	N
92	20240415	140730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2040	-60	5	-2.86	57336470	28178	33.64	2100	2100	2000	2730	1470	2100	2034.80	1.78	0	1208	2186	2142	2096	2052	2006	2120	2030	64	630	500	1420	5	1	12746297	260	-72.86	0.98	12	0.22	-28.00	2083.00	5710	20230407	-64.27	2000	20240415	2.00	3595	-43.25	20240110	2000	2.00	20240415	5370	-62.01	20230418	2000	2.00	20240415	0.39	N	123750	500	63 억		227136	N	N	0	N	00	N
93	20240415	130723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2035	-65	5	-3.10	51279125	25202	30.09	2100	2100	2000	2730	1470	2100	2034.72	1.78	0	424	2186	2142	2096	2052	2006	2120	2030	64	630	500	1420	5	1	12746297	259	-72.68	0.98	12	0.20	-28.00	2083.00	5710	20230407	-64.36	2000	20240415	1.75	3595	-43.39	20240110	2000	1.75	20240415	5370	-62.10	20230418	2000	1.75	20240415	0.39	N	123750	500	63 억		227136	N	N	0	N	00	N
94	20240415	120735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2020	-80	5	-3.81	50223325	24682	29.47	2100	2100	2000	2730	1470	2100	2034.82	1.78	0	418	2186	2142	2096	2052	2006	2120	2030	64	630	500	1420	5	1	12746297	257	-72.14	0.97	12	0.19	-28.00	2083.00	5710	20230407	-64.62	2000	20240415	1.00	3595	-43.81	20240110	2000	1.00	20240415	5370	-62.38	20230418	2000	1.00	20240415	0.39	N	123750	500	63 억		227136	N	N	0	N	00	N
95	20240415	110735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2025	-75	5	-3.57	49206810	24178	28.86	2100	2100	2000	2730	1470	2100	2035.19	1.78	0	390	2186	2142	2096	2052	2006	2120	2030	64	630	500	1420	5	1	12746297	258	-72.32	0.97	12	0.19	-28.00	2083.00	5710	20230407	-64.54	2000	20240415	1.25	3595	-43.67	20240110	2000	1.25	20240415	5370	-62.29	20230418	2000	1.25	20240415	0.39	N	123750	500	63 억		227136	N	N	0	N	00	N
96	20240415	100730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2025	-75	5	-3.57	37464380	18371	21.93	2100	2100	2000	2730	1470	2100	2039.32	1.78	0	-488	2186	2142	2096	2052	2006	2120	2030	64	630	500	1420	5	1	12746297	258	-72.32	0.97	12	0.14	-28.00	2083.00	5710	20230407	-64.54	2000	20240415	1.25	3595	-43.67	20240110	2000	1.25	20240415	5370	-62.29	20230418	2000	1.25	20240415	0.39	N	123750	500	63 억		227136	N	N	0	N	00	N
97	20240415	090736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2020	-80	5	-3.81	25746355	12590	15.03	2100	2100	2000	2730	1470	2100	2044.98	1.78	0	733	2186	2142	2096	2052	2006	2120	2030	64	630	500	1420	5	1	12746297	257	-72.14	0.97	12	0.10	-28.00	2083.00	5710	20230407	-64.62	2000	20240415	1.00	3595	-43.81	20240110	2000	1.00	20240415	5370	-62.38	20230418	2000	1.00	20240415	0.39	N	123750	500	63 억		227136	N	N	0	N	00	N
98	20240412	160730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	-55	5	-2.55	174819630	83717	289.25	2125	2140	2050	2800	1510	2155	2088.21	1.71	0	9093	2261	2207	2181	2127	2101	2195	2115	64	645	500	1460	5	1	12746297	268	-75.00	1.01	12	0.66	-28.00	2083.00	5710	20230407	-63.22	2050	20240412	2.44	3595	-41.59	20240110	2050	2.44	20240412	5700	-63.16	20230413	2050	2.44	20240412	0.39	N	123750	500	63 억		218043	N	N	0	N	00	N
99	20240412	150733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2090	-65	5	-3.02	170231400	81531	281.70	2125	2140	2050	2800	1510	2155	2087.93	1.71	0	9537	2261	2207	2181	2127	2101	2195	2115	64	645	500	1460	5	1	12746297	266	-74.64	1.00	12	0.64	-28.00	2083.00	5710	20230407	-63.40	2050	20240412	1.95	3595	-41.86	20240110	2050	1.95	20240412	5700	-63.33	20230413	2050	1.95	20240412	0.39	N	123750	500	63 억		218043	N	N	0	N	00	N
100	20240412	140729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2090	-65	5	-3.02	158344195	75837	262.02	2125	2140	2050	2800	1510	2155	2087.95	1.71	0	9048	2261	2207	2181	2127	2101	2195	2115	64	645	500	1460	5	1	12746297	266	-74.64	1.00	12	0.59	-28.00	2083.00	5710	20230407	-63.40	2050	20240412	1.95	3595	-41.86	20240110	2050	1.95	20240412	5700	-63.33	20230413	2050	1.95	20240412	0.39	N	123750	500	63 억		218043	N	N	0	N	00	N
101	20240412	130721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2080	-75	5	-3.48	154251655	73871	255.23	2125	2140	2050	2800	1510	2155	2088.12	1.71	0	9008	2261	2207	2181	2127	2101	2195	2115	64	645	500	1460	5	1	12746297	265	-74.29	1.00	12	0.58	-28.00	2083.00	5710	20230407	-63.57	2050	20240412	1.46	3595	-42.14	20240110	2050	1.46	20240412	5700	-63.51	20230413	2050	1.46	20240412	0.39	N	123750	500	63 억		218043	N	N	0	N	00	N
102	20240412	120727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2085	-70	5	-3.25	150438605	72039	248.90	2125	2140	2050	2800	1510	2155	2088.29	1.71	0	8928	2261	2207	2181	2127	2101	2195	2115	64	645	500	1460	5	1	12746297	266	-74.46	1.00	12	0.57	-28.00	2083.00	5710	20230407	-63.49	2050	20240412	1.71	3595	-42.00	20240110	2050	1.71	20240412	5700	-63.42	20230413	2050	1.71	20240412	0.39	N	123750	500	63 억		218043	N	N	0	N	00	N
103	20240412	110726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2085	-70	5	-3.25	139624035	66834	230.92	2125	2140	2050	2800	1510	2155	2089.12	1.71	0	8929	2261	2207	2181	2127	2101	2195	2115	64	645	500	1460	5	1	12746297	266	-74.46	1.00	12	0.52	-28.00	2083.00	5710	20230407	-63.49	2050	20240412	1.71	3595	-42.00	20240110	2050	1.71	20240412	5700	-63.42	20230413	2050	1.71	20240412	0.39	N	123750	500	63 억		218043	N	N	0	N	00	N
104	20240412	100727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2115	-40	5	-1.86	51383830	24278	83.88	2125	2140	2100	2800	1510	2155	2116.48	1.71	0	-321	2261	2207	2181	2127	2101	2195	2115	64	645	500	1460	5	1	12746297	270	-75.54	1.02	12	0.19	-28.00	2083.00	5710	20230407	-62.96	2100	20240412	0.71	3595	-41.17	20240110	2100	0.71	20240412	5700	-62.89	20230413	2100	0.71	20240412	0.39	N	123750	500	63 억		218043	N	N	0	N	00	N
105	20240412	090727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2140	-15	5	-0.70	9857275	4634	16.01	2125	2140	2125	2800	1510	2155	2127.16	1.71	0	80	2261	2207	2181	2127	2101	2195	2115	64	645	500	1460	5	1	12746297	273	-76.43	1.03	12	0.04	-28.00	2083.00	5710	20230407	-62.52	2125	20240412	0.71	3595	-40.47	20240110	2125	0.71	20240412	5700	-62.46	20230413	2125	0.71	20240412	0.39	N	123750	500	63 억		218043	N	N	0	N	00	N
106	20240411	160721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2155	-80	5	-3.58	63106745	28942	75.50	2230	2235	2155	2905	1565	2235	2180.46	1.69	0	2077	2258	2246	2228	2216	2198	2252	2222	64	670	500	1510	5	1	12746297	275	-76.96	1.03	12	0.23	-28.00	2083.00	5710	20230407	-62.26	2155	20240411	0.00	3595	-40.06	20240110	2155	0.00	20240411	5700	-62.19	20230413	2155	0.00	20240411	0.39	N	123750	500	63 억		215818	N	N	0	N	00	N
107	20240411	150729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2195	-40	5	-1.79	53796755	24638	64.27	2230	2235	2165	2905	1565	2235	2183.49	1.69	0	1951	2258	2246	2228	2216	2198	2252	2222	64	670	500	1510	5	1	12746297	280	-78.39	1.05	12	0.19	-28.00	2083.00	5710	20230407	-61.56	2165	20240411	1.39	3595	-38.94	20240110	2165	1.39	20240411	5700	-61.49	20230413	2165	1.39	20240411	0.39	N	123750	500	63 억		215818	N	N	0	N	00	N
108	20240411	140724	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2200	-35	5	-1.57	53356250	24436	63.74	2230	2235	2165	2905	1565	2235	2183.51	1.69	0	2120	2258	2246	2228	2216	2198	2252	2222	64	670	500	1510	5	1	12746297	280	-78.57	1.06	12	0.19	-28.00	2083.00	5710	20230407	-61.47	2165	20240411	1.62	3595	-38.80	20240110	2165	1.62	20240411	5700	-61.40	20230413	2165	1.62	20240411	0.39	N	123750	500	63 억		215818	N	N	0	N	00	N
109	20240411	130716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2200	-35	5	-1.57	49078715	22470	58.61	2230	2235	2165	2905	1565	2235	2184.19	1.69	0	2135	2258	2246	2228	2216	2198	2252	2222	64	670	500	1510	5	1	12746297	280	-78.57	1.06	12	0.18	-28.00	2083.00	5710	20230407	-61.47	2165	20240411	1.62	3595	-38.80	20240110	2165	1.62	20240411	5700	-61.40	20230413	2165	1.62	20240411	0.39	N	123750	500	63 억		215818	N	N	0	N	00	N
110	20240411	120726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2170	-65	5	-2.91	43511860	19908	51.93	2230	2235	2165	2905	1565	2235	2185.65	1.69	0	2135	2258	2246	2228	2216	2198	2252	2222	64	670	500	1510	5	1	12746297	277	-77.50	1.04	12	0.16	-28.00	2083.00	5710	20230407	-62.00	2165	20240411	0.23	3595	-39.64	20240110	2165	0.23	20240411	5700	-61.93	20230413	2165	0.23	20240411	0.39	N	123750	500	63 억		215818	N	N	0	N	00	N
111	20240411	110719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2170	-65	5	-2.91	40349950	18450	48.13	2230	2235	2165	2905	1565	2235	2186.99	1.69	0	2487	2258	2246	2228	2216	2198	2252	2222	64	670	500	1510	5	1	12746297	277	-77.50	1.04	12	0.14	-28.00	2083.00	5710	20230407	-62.00	2165	20240411	0.23	3595	-39.64	20240110	2165	0.23	20240411	5700	-61.93	20230413	2165	0.23	20240411	0.39	N	123750	500	63 억		215818	N	N	0	N	00	N
112	20240411	100726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2180	-55	5	-2.46	34199520	15618	40.74	2230	2235	2165	2905	1565	2235	2189.75	1.69	0	2488	2258	2246	2228	2216	2198	2252	2222	64	670	500	1510	5	1	12746297	278	-77.86	1.05	12	0.12	-28.00	2083.00	5710	20230407	-61.82	2165	20240411	0.69	3595	-39.36	20240110	2165	0.69	20240411	5700	-61.75	20230413	2165	0.69	20240411	0.39	N	123750	500	63 억		215818	N	N	0	N	00	N
113	20240411	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-15	5	-0.67	4187950	1878	4.90	2230	2235	2220	2905	1565	2235	2230.01	1.69	0	-231	2258	2246	2228	2216	2198	2252	2222	64	670	500	1510	5	1	12746297	283	-79.29	1.07	12	0.01	-28.00	2083.00	5710	20230407	-61.12	2210	20240409	0.45	3595	-38.25	20240110	2210	0.45	20240409	5700	-61.05	20230413	2210	0.45	20240409	0.39	N	123750	500	63 억		215818	N	N	0	N	00	N
114	20240409	160711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2235	-15	5	-0.67	85046565	38335	73.27	2210	2240	2210	2925	1575	2250	2218.14	1.69	0	-134	2310	2280	2265	2235	2220	2272	2227	64	675	500	1530	5	1	12746297	285	-79.82	1.07	12	0.30	-28.00	2083.00	5710	20230407	-60.86	2210	20240409	1.13	3595	-37.83	20240110	2210	1.13	20240409	5700	-60.79	20230413	2210	1.13	20240409	0.39	N	123750	500	63 억		215585	N	N	0	N	00	N
115	20240409	150716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2235	-15	5	-0.67	81056635	36549	69.86	2210	2240	2210	2925	1575	2250	2217.75	1.69	0	-133	2310	2280	2265	2235	2220	2272	2227	64	675	500	1530	5	1	12746297	285	-79.82	1.07	12	0.29	-28.00	2083.00	5710	20230407	-60.86	2210	20240409	1.13	3595	-37.83	20240110	2210	1.13	20240409	5700	-60.79	20230413	2210	1.13	20240409	0.39	N	123750	500	63 억		215585	N	N	0	N	00	N
116	20240409	140721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2225	-25	5	-1.11	76125070	34333	65.62	2210	2240	2210	2925	1575	2250	2217.25	1.69	0	311	2310	2280	2265	2235	2220	2272	2227	64	675	500	1530	5	1	12746297	284	-79.46	1.07	12	0.27	-28.00	2083.00	5710	20230407	-61.03	2210	20240409	0.68	3595	-38.11	20240110	2210	0.68	20240409	5700	-60.96	20230413	2210	0.68	20240409	0.39	N	123750	500	63 억		215585	N	N	0	N	00	N
117	20240409	130714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2215	-35	5	-1.56	59373515	26772	51.17	2210	2240	2210	2925	1575	2250	2217.74	1.69	0	265	2310	2280	2265	2235	2220	2272	2227	64	675	500	1530	5	1	12746297	282	-79.11	1.06	12	0.21	-28.00	2083.00	5710	20230407	-61.21	2210	20240409	0.23	3595	-38.39	20240110	2210	0.23	20240409	5700	-61.14	20230413	2210	0.23	20240409	0.39	N	123750	500	63 억		215585	N	N	0	N	00	N
118	20240409	120716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2215	-35	5	-1.56	49178695	22176	42.39	2210	2240	2210	2925	1575	2250	2217.65	1.69	0	736	2310	2280	2265	2235	2220	2272	2227	64	675	500	1530	5	1	12746297	282	-79.11	1.06	12	0.17	-28.00	2083.00	5710	20230407	-61.21	2210	20240409	0.23	3595	-38.39	20240110	2210	0.23	20240409	5700	-61.14	20230413	2210	0.23	20240409	0.39	N	123750	500	63 억		215585	N	N	0	N	00	N
119	20240409	110716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2220	-30	5	-1.33	33693675	15178	29.01	2210	2240	2210	2925	1575	2250	2219.89	1.69	0	747	2310	2280	2265	2235	2220	2272	2227	64	675	500	1530	5	1	12746297	283	-79.29	1.07	12	0.12	-28.00	2083.00	5710	20230407	-61.12	2210	20240409	0.45	3595	-38.25	20240110	2210	0.45	20240409	5700	-61.05	20230413	2210	0.45	20240409	0.39	N	123750	500	63 억		215585	N	N	0	N	00	N
120	20240409	100710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2225	-25	5	-1.11	22176410	9985	19.08	2210	2240	2210	2925	1575	2250	2220.96	1.69	0	1619	2310	2280	2265	2235	2220	2272	2227	64	675	500	1530	5	1	12746297	284	-79.46	1.07	12	0.08	-28.00	2083.00	5710	20230407	-61.03	2210	20240409	0.68	3595	-38.11	20240110	2210	0.68	20240409	5700	-60.96	20230413	2210	0.68	20240409	0.39	N	123750	500	63 억		215585	N	N	0	N	00	N
121	20240409	090723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2230	-20	5	-0.89	13084850	5900	11.28	2210	2240	2210	2925	1575	2250	2217.74	1.69	0	1150	2310	2280	2265	2235	2220	2272	2227	64	675	500	1530	5	1	12746297	284	-79.64	1.07	12	0.05	-28.00	2083.00	5710	20230407	-60.95	2210	20240409	0.90	3595	-37.97	20240110	2210	0.90	20240409	5700	-60.88	20230413	2210	0.90	20240409	0.39	N	123750	500	63 억		215585	N	N	0	N	00	N
122	20240408	160709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2250	-45	5	-1.96	118512530	52304	109.47	2295	2295	2250	2980	1610	2295	2265.85	1.72	0	-4126	2351	2322	2296	2267	2241	2310	2255	64	685	500	1560	5	1	12746297	287	-80.36	1.08	12	0.41	-28.00	2083.00	5710	20230407	-60.60	2250	20240408	0.00	3595	-37.41	20240110	2250	0.00	20240408	5700	-60.53	20230413	2250	0.00	20240408	0.40	N	123750	500	63 억		219711	N	N	0	N	00	N
123	20240408	150714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2255	-40	5	-1.74	114067865	50331	105.34	2295	2295	2250	2980	1610	2295	2266.35	1.72	0	-3845	2351	2322	2296	2267	2241	2310	2255	64	685	500	1560	5	1	12746297	287	-80.54	1.08	12	0.39	-28.00	2083.00	5710	20230407	-60.51	2250	20240408	0.22	3595	-37.27	20240110	2250	0.22	20240408	5700	-60.44	20230413	2250	0.22	20240408	0.40	N	123750	500	63 억		219711	N	N	0	N	00	N
124	20240408	140716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2260	-35	5	-1.53	108844465	48015	100.49	2295	2295	2250	2980	1610	2295	2266.88	1.72	0	-3614	2351	2322	2296	2267	2241	2310	2255	64	685	500	1560	5	1	12746297	288	-80.71	1.08	12	0.38	-28.00	2083.00	5710	20230407	-60.42	2250	20240408	0.44	3595	-37.13	20240110	2250	0.44	20240408	5700	-60.35	20230413	2250	0.44	20240408	0.40	N	123750	500	63 억		219711	N	N	0	N	00	N
125	20240408	130712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2255	-40	5	-1.74	104005965	45870	96.00	2295	2295	2250	2980	1610	2295	2267.41	1.72	0	-3702	2351	2322	2296	2267	2241	2310	2255	64	685	500	1560	5	1	12746297	287	-80.54	1.08	12	0.36	-28.00	2083.00	5710	20230407	-60.51	2250	20240408	0.22	3595	-37.27	20240110	2250	0.22	20240408	5700	-60.44	20230413	2250	0.22	20240408	0.40	N	123750	500	63 억		219711	N	N	0	N	00	N
126	20240408	120715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2255	-40	5	-1.74	98941355	43623	91.30	2295	2295	2250	2980	1610	2295	2268.10	1.72	0	-3497	2351	2322	2296	2267	2241	2310	2255	64	685	500	1560	5	1	12746297	287	-80.54	1.08	12	0.34	-28.00	2083.00	5710	20230407	-60.51	2250	20240408	0.22	3595	-37.27	20240110	2250	0.22	20240408	5700	-60.44	20230413	2250	0.22	20240408	0.40	N	123750	500	63 억		219711	N	N	0	N	00	N
127	20240408	110717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2255	-40	5	-1.74	94135075	41492	86.84	2295	2295	2250	2980	1610	2295	2268.75	1.72	0	-3398	2351	2322	2296	2267	2241	2310	2255	64	685	500	1560	5	1	12746297	287	-80.54	1.08	12	0.33	-28.00	2083.00	5710	20230407	-60.51	2250	20240408	0.22	3595	-37.27	20240110	2250	0.22	20240408	5700	-60.44	20230413	2250	0.22	20240408	0.40	N	123750	500	63 억		219711	N	N	0	N	00	N
128	20240408	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-30	5	-1.31	79151500	34858	72.96	2295	2295	2255	2980	1610	2295	2270.68	1.72	0	-1275	2351	2322	2296	2267	2241	2310	2255	64	685	500	1560	5	1	12746297	289	-80.89	1.09	12	0.27	-28.00	2083.00	5710	20230407	-60.33	2250	20240403	0.67	3595	-37.00	20240110	2250	0.67	20240403	5700	-60.26	20230413	2250	0.67	20240403	0.40	N	123750	500	63 억		219711	N	N	0	N	00	N
129	20240408	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-10	5	-0.44	7740400	3394	7.10	2295	2295	2270	2980	1610	2295	2280.61	1.72	0	-390	2351	2322	2296	2267	2241	2310	2255	64	685	500	1560	5	1	12746297	291	-81.61	1.10	12	0.03	-28.00	2083.00	5710	20230407	-59.98	2250	20240403	1.56	3595	-36.44	20240110	2250	1.56	20240403	5700	-59.91	20230413	2250	1.56	20240403	0.40	N	123750	500	63 억		219711	N	N	0	N	00	N
130	20240405	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-25	5	-1.08	106732875	46517	144.54	2320	2325	2270	3015	1625	2320	2294.49	1.76	0	-4880	2390	2355	2330	2295	2270	2342	2282	64	695	500	1570	5	1	12746297	293	-81.96	1.10	12	0.36	-28.00	2083.00	5710	20230407	-59.81	2250	20240403	2.00	3595	-36.16	20240110	2250	2.00	20240403	5710	-59.81	20230407	2250	2.00	20240403	0.40	N	123750	500	63 억		224591	N	N	0	N	00	N
131	20240405	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-35	5	-1.51	105338350	45908	142.65	2320	2325	2270	3015	1625	2320	2294.55	1.76	0	-4430	2390	2355	2330	2295	2270	2342	2282	64	695	500	1570	5	1	12746297	291	-81.61	1.10	12	0.36	-28.00	2083.00	5710	20230407	-59.98	2250	20240403	1.56	3595	-36.44	20240110	2250	1.56	20240403	5710	-59.98	20230407	2250	1.56	20240403	0.40	N	123750	500	63 억		224591	N	N	0	N	00	N
132	20240405	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-50	5	-2.16	99520485	43362	134.74	2320	2325	2270	3015	1625	2320	2295.11	1.76	0	-3817	2390	2355	2330	2295	2270	2342	2282	64	695	500	1570	5	1	12746297	289	-81.07	1.09	12	0.34	-28.00	2083.00	5710	20230407	-60.25	2250	20240403	0.89	3595	-36.86	20240110	2250	0.89	20240403	5710	-60.25	20230407	2250	0.89	20240403	0.40	N	123750	500	63 억		224591	N	N	0	N	00	N
133	20240405	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-30	5	-1.29	89986225	39180	121.74	2320	2325	2275	3015	1625	2320	2296.74	1.76	0	-2957	2390	2355	2330	2295	2270	2342	2282	64	695	500	1570	5	1	12746297	292	-81.79	1.10	12	0.31	-28.00	2083.00	5710	20230407	-59.89	2250	20240403	1.78	3595	-36.30	20240110	2250	1.78	20240403	5710	-59.89	20230407	2250	1.78	20240403	0.40	N	123750	500	63 억		224591	N	N	0	N	00	N
134	20240405	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-45	5	-1.94	84605990	36818	114.40	2320	2325	2275	3015	1625	2320	2297.95	1.76	0	-2571	2390	2355	2330	2295	2270	2342	2282	64	695	500	1570	5	1	12746297	290	-81.25	1.09	12	0.29	-28.00	2083.00	5710	20230407	-60.16	2250	20240403	1.11	3595	-36.72	20240110	2250	1.11	20240403	5710	-60.16	20230407	2250	1.11	20240403	0.40	N	123750	500	63 억		224591	N	N	0	N	00	N
135	20240405	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-30	5	-1.29	77837470	33850	105.18	2320	2325	2280	3015	1625	2320	2299.48	1.76	0	-1890	2390	2355	2330	2295	2270	2342	2282	64	695	500	1570	5	1	12746297	292	-81.79	1.10	12	0.27	-28.00	2083.00	5710	20230407	-59.89	2250	20240403	1.78	3595	-36.30	20240110	2250	1.78	20240403	5710	-59.89	20230407	2250	1.78	20240403	0.40	N	123750	500	63 억		224591	N	N	0	N	00	N
136	20240405	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-20	5	-0.86	74314215	32317	100.42	2320	2325	2280	3015	1625	2320	2299.54	1.76	0	-1338	2390	2355	2330	2295	2270	2342	2282	64	695	500	1570	5	1	12746297	293	-82.14	1.10	12	0.25	-28.00	2083.00	5710	20230407	-59.72	2250	20240403	2.22	3595	-36.02	20240110	2250	2.22	20240403	5710	-59.72	20230407	2250	2.22	20240403	0.40	N	123750	500	63 억		224591	N	N	0	N	00	N
137	20240405	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-15	5	-0.65	7789130	3359	10.44	2320	2320	2305	3015	1625	2320	2318.88	1.76	0	0	2390	2355	2330	2295	2270	2342	2282	64	695	500	1570	5	1	12746297	294	-82.32	1.11	12	0.03	-28.00	2083.00	5710	20230407	-59.63	2250	20240403	2.44	3595	-35.88	20240110	2250	2.44	20240403	5710	-59.63	20230407	2250	2.44	20240403	0.40	N	123750	500	63 억		224591	N	N	0	N	00	N
138	20240404	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-45	5	-1.90	74903390	32183	62.22	2345	2365	2305	3070	1660	2365	2327.42	1.80	0	-4923	2481	2422	2336	2277	2191	2452	2307	64	705	500	1600	5	1	12746297	296	-82.86	1.11	12	0.25	-28.00	2083.00	5710	20230407	-59.37	2250	20240403	3.11	3595	-35.47	20240110	2250	3.11	20240403	5710	-59.37	20230407	2250	3.11	20240403	0.41	N	123750	500	63 억		229514	N	N	0	N	00	N
139	20240404	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-55	5	-2.33	66388080	28497	55.10	2345	2365	2310	3070	1660	2365	2329.65	1.80	0	-4510	2481	2422	2336	2277	2191	2452	2307	64	705	500	1600	5	1	12746297	294	-82.50	1.11	12	0.22	-28.00	2083.00	5710	20230407	-59.54	2250	20240403	2.67	3595	-35.74	20240110	2250	2.67	20240403	5710	-59.54	20230407	2250	2.67	20240403	0.41	N	123750	500	63 억		229514	N	N	0	N	00	N
140	20240404	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-50	5	-2.11	58162275	24940	48.22	2345	2365	2310	3070	1660	2365	2332.09	1.80	0	-3830	2481	2422	2336	2277	2191	2452	2307	64	705	500	1600	5	1	12746297	295	-82.68	1.11	12	0.20	-28.00	2083.00	5710	20230407	-59.46	2250	20240403	2.89	3595	-35.61	20240110	2250	2.89	20240403	5710	-59.46	20230407	2250	2.89	20240403	0.41	N	123750	500	63 억		229514	N	N	0	N	00	N
141	20240404	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-45	5	-1.90	50635515	21687	41.93	2345	2365	2320	3070	1660	2365	2334.83	1.80	0	-3396	2481	2422	2336	2277	2191	2452	2307	64	705	500	1600	5	1	12746297	296	-82.86	1.11	12	0.17	-28.00	2083.00	5710	20230407	-59.37	2250	20240403	3.11	3595	-35.47	20240110	2250	3.11	20240403	5710	-59.37	20230407	2250	3.11	20240403	0.41	N	123750	500	63 억		229514	N	N	0	N	00	N
142	20240404	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-35	5	-1.48	36272370	15504	29.98	2345	2365	2325	3070	1660	2365	2339.55	1.80	0	-2881	2481	2422	2336	2277	2191	2452	2307	64	705	500	1600	5	1	12746297	297	-83.21	1.12	12	0.12	-28.00	2083.00	5710	20230407	-59.19	2250	20240403	3.56	3595	-35.19	20240110	2250	3.56	20240403	5710	-59.19	20230407	2250	3.56	20240403	0.41	N	123750	500	63 억		229514	N	N	0	N	00	N
143	20240404	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-35	5	-1.48	31617390	13505	26.11	2345	2365	2330	3070	1660	2365	2341.16	1.80	0	-2527	2481	2422	2336	2277	2191	2452	2307	64	705	500	1600	5	1	12746297	297	-83.21	1.12	12	0.11	-28.00	2083.00	5710	20230407	-59.19	2250	20240403	3.56	3595	-35.19	20240110	2250	3.56	20240403	5710	-59.19	20230407	2250	3.56	20240403	0.41	N	123750	500	63 억		229514	N	N	0	N	00	N
144	20240404	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-25	5	-1.06	27680745	11817	22.85	2345	2365	2330	3070	1660	2365	2342.45	1.80	0	-2042	2481	2422	2336	2277	2191	2452	2307	64	705	500	1600	5	1	12746297	298	-83.57	1.12	12	0.09	-28.00	2083.00	5710	20230407	-59.02	2250	20240403	4.00	3595	-34.91	20240110	2250	4.00	20240403	5710	-59.02	20230407	2250	4.00	20240403	0.41	N	123750	500	63 억		229514	N	N	0	N	00	N
145	20240404	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-15	5	-0.63	8216490	3502	6.77	2345	2350	2340	3070	1660	2365	2346.23	1.80	0	-348	2481	2422	2336	2277	2191	2452	2307	64	705	500	1600	5	1	12746297	300	-83.93	1.13	12	0.03	-28.00	2083.00	5710	20230407	-58.84	2250	20240403	4.44	3595	-34.63	20240110	2250	4.44	20240403	5710	-58.84	20230407	2250	4.44	20240403	0.41	N	123750	500	63 억		229514	N	N	0	N	00	N
146	20240403	160659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2365	-15	5	-0.63	121605565	51721	102.90	2355	2395	2250	3090	1670	2380	2351.18	1.80	0	425	2423	2401	2368	2346	2313	2412	2357	64	710	500	1610	5	1	12746297	301	-84.46	1.14	12	0.41	-28.00	2083.00	5710	20230407	-58.58	2250	20240403	5.11	3595	-34.21	20240110	2250	5.11	20240403	5710	-58.58	20230407	2250	5.11	20240403	0.46	N	123750	500	63 억		229089	N	N	0	N	00	N
147	20240403	150657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2345	-35	5	-1.47	118157890	50258	99.99	2355	2395	2250	3090	1670	2380	2351.03	1.80	0	381	2423	2401	2368	2346	2313	2412	2357	64	710	500	1610	5	1	12746297	299	-83.75	1.13	12	0.39	-28.00	2083.00	5710	20230407	-58.93	2250	20240403	4.22	3595	-34.77	20240110	2250	4.22	20240403	5710	-58.93	20230407	2250	4.22	20240403	0.46	N	123750	500	63 억		229089	N	N	0	N	00	N
148	20240403	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	15	2	0.63	52273230	22157	44.08	2355	2395	2345	3090	1670	2380	2359.22	1.80	0	-955	2423	2401	2368	2346	2313	2412	2357	64	710	500	1610	5	1	12746297	305	-85.54	1.15	12	0.17	-28.00	2083.00	5710	20230407	-58.06	2275	20240319	5.27	3595	-33.38	20240110	2275	5.27	20240319	5710	-58.06	20230407	2275	5.27	20240319	0.46	N	123750	500	63 억		229089	N	N	0	N	00	N
149	20240403	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-20	5	-0.84	38384000	16315	32.46	2355	2365	2345	3090	1670	2380	2352.68	1.80	0	-774	2423	2401	2368	2346	2313	2412	2357	64	710	500	1610	5	1	12746297	301	-84.29	1.13	12	0.13	-28.00	2083.00	5710	20230407	-58.67	2275	20240319	3.74	3595	-34.35	20240110	2275	3.74	20240319	5710	-58.67	20230407	2275	3.74	20240319	0.46	N	123750	500	63 억		229089	N	N	0	N	00	N
150	20240403	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-30	5	-1.26	32609885	13869	27.59	2355	2360	2345	3090	1670	2380	2351.28	1.80	0	-1027	2423	2401	2368	2346	2313	2412	2357	64	710	500	1610	5	1	12746297	300	-83.93	1.13	12	0.11	-28.00	2083.00	5710	20230407	-58.84	2275	20240319	3.30	3595	-34.63	20240110	2275	3.30	20240319	5710	-58.84	20230407	2275	3.30	20240319	0.46	N	123750	500	63 억		229089	N	N	0	N	00	N
151	20240403	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-35	5	-1.47	18566140	7894	15.71	2355	2360	2345	3090	1670	2380	2351.93	1.80	0	-574	2423	2401	2368	2346	2313	2412	2357	64	710	500	1610	5	1	12746297	299	-83.75	1.13	12	0.06	-28.00	2083.00	5710	20230407	-58.93	2275	20240319	3.08	3595	-34.77	20240110	2275	3.08	20240319	5710	-58.93	20230407	2275	3.08	20240319	0.46	N	123750	500	63 억		229089	N	N	0	N	00	N
152	20240403	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-30	5	-1.26	14493700	6160	12.26	2355	2360	2350	3090	1670	2380	2352.87	1.80	0	-291	2423	2401	2368	2346	2313	2412	2357	64	710	500	1610	5	1	12746297	300	-83.93	1.13	12	0.05	-28.00	2083.00	5710	20230407	-58.84	2275	20240319	3.30	3595	-34.63	20240110	2275	3.30	20240319	5710	-58.84	20230407	2275	3.30	20240319	0.46	N	123750	500	63 억		229089	N	N	0	N	00	N
153	20240403	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-30	5	-1.26	7845290	3332	6.63	2355	2355	2350	3090	1670	2380	2354.53	1.80	0	-269	2423	2401	2368	2346	2313	2412	2357	64	710	500	1610	5	1	12746297	300	-83.93	1.13	12	0.03	-28.00	2083.00	5710	20230407	-58.84	2275	20240319	3.30	3595	-34.63	20240110	2275	3.30	20240319	5710	-58.84	20230407	2275	3.30	20240319	0.46	N	123750	500	63 억		229089	N	N	0	N	00	N
154	20240402	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	25	2	1.06	118792625	50259	94.19	2355	2390	2335	3060	1650	2355	2363.61	1.83	0	-5696	2385	2370	2350	2335	2315	2377	2342	64	705	500	1600	5	1	12746297	303	-85.00	1.14	12	0.39	-28.00	2083.00	5710	20230407	-58.32	2275	20240319	4.62	3595	-33.80	20240110	2275	4.62	20240319	5710	-58.32	20230407	2275	4.62	20240319	0.54	N	123750	500	63 억		233557	N	N	0	N	00	N
155	20240402	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	10	2	0.42	114109145	48287	90.50	2355	2390	2335	3060	1650	2355	2363.14	1.83	0	-5680	2385	2370	2350	2335	2315	2377	2342	64	705	500	1600	5	1	12746297	301	-84.46	1.14	12	0.38	-28.00	2083.00	5710	20230407	-58.58	2275	20240319	3.96	3595	-34.21	20240110	2275	3.96	20240319	5710	-58.58	20230407	2275	3.96	20240319	0.54	N	123750	500	63 억		233557	N	N	0	N	00	N
156	20240402	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	5	2	0.21	103614335	43850	82.18	2355	2390	2335	3060	1650	2355	2362.93	1.83	0	-5287	2385	2370	2350	2335	2315	2377	2342	64	705	500	1600	5	1	12746297	301	-84.29	1.13	12	0.34	-28.00	2083.00	5710	20230407	-58.67	2275	20240319	3.74	3595	-34.35	20240110	2275	3.74	20240319	5710	-58.67	20230407	2275	3.74	20240319	0.54	N	123750	500	63 억		233557	N	N	0	N	00	N
157	20240402	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	10	2	0.42	83016885	35125	65.83	2355	2390	2335	3060	1650	2355	2363.47	1.83	0	-5109	2385	2370	2350	2335	2315	2377	2342	64	705	500	1600	5	1	12746297	301	-84.46	1.14	12	0.28	-28.00	2083.00	5710	20230407	-58.58	2275	20240319	3.96	3595	-34.21	20240110	2275	3.96	20240319	5710	-58.58	20230407	2275	3.96	20240319	0.54	N	123750	500	63 억		233557	N	N	0	N	00	N
158	20240402	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	20	2	0.85	77106790	32627	61.15	2355	2390	2335	3060	1650	2355	2363.28	1.83	0	-5585	2385	2370	2350	2335	2315	2377	2342	64	705	500	1600	5	1	12746297	303	-84.82	1.14	12	0.26	-28.00	2083.00	5710	20230407	-58.41	2275	20240319	4.40	3595	-33.94	20240110	2275	4.40	20240319	5710	-58.41	20230407	2275	4.40	20240319	0.54	N	123750	500	63 억		233557	N	N	0	N	00	N
159	20240402	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	0	3	0.00	67711535	28649	53.69	2355	2390	2335	3060	1650	2355	2363.49	1.83	0	-5169	2385	2370	2350	2335	2315	2377	2342	64	705	500	1600	5	1	12746297	300	-84.11	1.13	12	0.22	-28.00	2083.00	5710	20230407	-58.76	2275	20240319	3.52	3595	-34.49	20240110	2275	3.52	20240319	5710	-58.76	20230407	2275	3.52	20240319	0.54	N	123750	500	63 억		233557	N	N	0	N	00	N
160	20240402	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	25	2	1.06	60992880	25799	48.35	2355	2390	2335	3060	1650	2355	2364.16	1.83	0	-4087	2385	2370	2350	2335	2315	2377	2342	64	705	500	1600	5	1	12746297	303	-85.00	1.14	12	0.20	-28.00	2083.00	5710	20230407	-58.32	2275	20240319	4.62	3595	-33.80	20240110	2275	4.62	20240319	5710	-58.32	20230407	2275	4.62	20240319	0.54	N	123750	500	63 억		233557	N	N	0	N	00	N
161	20240402	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	15	2	0.64	12308745	5226	9.79	2355	2370	2355	3060	1650	2355	2355.29	1.83	0	-1274	2385	2370	2350	2335	2315	2377	2342	64	705	500	1600	5	1	12746297	302	-84.64	1.14	12	0.04	-28.00	2083.00	5710	20230407	-58.49	2275	20240319	4.18	3595	-34.08	20240110	2275	4.18	20240319	5710	-58.49	20230407	2275	4.18	20240319	0.54	N	123750	500	63 억		233557	N	N	0	N	00	N
162	20240401	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	25	2	1.07	122557855	52381	105.59	2335	2365	2330	3025	1635	2330	2339.88	1.78	0	5045	2373	2351	2328	2306	2283	2362	2317	64	695	500	1580	5	1	12746297	300	-84.11	1.13	12	0.41	-28.00	2083.00	5710	20230407	-58.76	2275	20240319	3.52	3595	-34.49	20240110	2275	3.52	20240319	5710	-58.76	20230407	2275	3.52	20240319	0.52	N	123750	500	63 억		226794	N	N	0	N	00	N
163	20240401	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	20	2	0.86	117675100	50305	101.41	2335	2365	2330	3025	1635	2330	2339.38	1.78	0	3964	2373	2351	2328	2306	2283	2362	2317	64	695	500	1580	5	1	12746297	300	-83.93	1.13	12	0.39	-28.00	2083.00	5710	20230407	-58.84	2275	20240319	3.30	3595	-34.63	20240110	2275	3.30	20240319	5710	-58.84	20230407	2275	3.30	20240319	0.52	N	123750	500	63 억		226794	N	N	0	N	00	N
164	20240401	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	10	2	0.43	109997130	47025	94.79	2335	2365	2330	3025	1635	2330	2339.27	1.78	0	3814	2373	2351	2328	2306	2283	2362	2317	64	695	500	1580	5	1	12746297	298	-83.57	1.12	12	0.37	-28.00	2083.00	5710	20230407	-59.02	2275	20240319	2.86	3595	-34.91	20240110	2275	2.86	20240319	5710	-59.02	20230407	2275	2.86	20240319	0.52	N	123750	500	63 억		226794	N	N	0	N	00	N
165	20240401	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	25	2	1.07	96777320	41378	83.41	2335	2365	2330	3025	1635	2330	2339.03	1.78	0	4066	2373	2351	2328	2306	2283	2362	2317	64	695	500	1580	5	1	12746297	300	-84.11	1.13	12	0.32	-28.00	2083.00	5710	20230407	-58.76	2275	20240319	3.52	3595	-34.49	20240110	2275	3.52	20240319	5710	-58.76	20230407	2275	3.52	20240319	0.52	N	123750	500	63 억		226794	N	N	0	N	00	N
166	20240401	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	10	2	0.43	86539975	36997	74.58	2335	2365	2330	3025	1635	2330	2339.30	1.78	0	3607	2373	2351	2328	2306	2283	2362	2317	64	695	500	1580	5	1	12746297	298	-83.57	1.12	12	0.29	-28.00	2083.00	5710	20230407	-59.02	2275	20240319	2.86	3595	-34.91	20240110	2275	2.86	20240319	5710	-59.02	20230407	2275	2.86	20240319	0.52	N	123750	500	63 억		226794	N	N	0	N	00	N
167	20240401	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	15	2	0.64	70387100	30087	60.65	2335	2365	2330	3025	1635	2330	2339.70	1.78	0	2409	2373	2351	2328	2306	2283	2362	2317	64	695	500	1580	5	1	12746297	299	-83.75	1.13	12	0.24	-28.00	2083.00	5710	20230407	-58.93	2275	20240319	3.08	3595	-34.77	20240110	2275	3.08	20240319	5710	-58.93	20230407	2275	3.08	20240319	0.52	N	123750	500	63 억		226794	N	N	0	N	00	N
168	20240401	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	30	2	1.29	29486090	12588	25.37	2335	2360	2335	3025	1635	2330	2343.21	1.78	0	1730	2373	2351	2328	2306	2283	2362	2317	64	695	500	1580	5	1	12746297	301	-84.29	1.13	12	0.10	-28.00	2083.00	5710	20230407	-58.67	2275	20240319	3.74	3595	-34.35	20240110	2275	3.74	20240319	5710	-58.67	20230407	2275	3.74	20240319	0.52	N	123750	500	63 억		226794	N	N	0	N	00	N
169	20240401	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	15	2	0.64	10508620	4499	9.07	2335	2345	2335	3025	1635	2330	2336.97	1.78	0	474	2373	2351	2328	2306	2283	2362	2317	64	695	500	1580	5	1	12746297	299	-83.75	1.13	12	0.04	-28.00	2083.00	5710	20230407	-58.93	2275	20240319	3.08	3595	-34.77	20240110	2275	3.08	20240319	5710	-58.93	20230407	2275	3.08	20240319	0.52	N	123750	500	63 억		226794	N	N	0	N	00	N