KissMeData/024120/price/prices-20240501.csv

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
20240531,160355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,-30,5,-0.68,108251700,24779,43.72,4355,4400,4350,5700,3075,4390,4368.69,5.56,0,-2943,4490,4440,4395,4345,4300,4417,4322,58,1310,500,2720,5,1,11500000,501,47.39,0.46,12,0.22,92.00,9459.00,6640,20230706,-34.34,3905,20231011,11.65,5210,-16.31,20240430,4100,6.34,20240304,6640,-34.34,20230706,3905,11.65,20231011,2.45,N,024120,500,57 억,,639565,N,N,0,N,00,N
20240531,150356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,-30,5,-0.68,91715295,20992,37.04,4355,4400,4350,5700,3075,4390,4369.06,5.56,0,-1544,4490,4440,4395,4345,4300,4417,4322,58,1310,500,2720,5,1,11500000,501,47.39,0.46,12,0.18,92.00,9459.00,6640,20230706,-34.34,3905,20231011,11.65,5210,-16.31,20240430,4100,6.34,20240304,6640,-34.34,20230706,3905,11.65,20231011,2.45,N,024120,500,57 억,,639565,N,N,0,N,00,N
20240531,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4360,-30,5,-0.68,69989790,16008,28.24,4355,4400,4355,5700,3075,4390,4372.18,5.56,0,1317,4490,4440,4395,4345,4300,4417,4322,58,1310,500,2720,5,1,11500000,501,47.39,0.46,12,0.14,92.00,9459.00,6640,20230706,-34.34,3905,20231011,11.65,5210,-16.31,20240430,4100,6.34,20240304,6640,-34.34,20230706,3905,11.65,20231011,2.45,N,024120,500,57 억,,639565,N,N,0,N,00,N
20240531,130356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4365,-25,5,-0.57,56069745,12817,22.61,4355,4400,4355,5700,3075,4390,4374.64,5.56,0,1201,4490,4440,4395,4345,4300,4417,4322,58,1310,500,2720,5,1,11500000,502,47.45,0.46,12,0.11,92.00,9459.00,6640,20230706,-34.26,3905,20231011,11.78,5210,-16.22,20240430,4100,6.46,20240304,6640,-34.26,20230706,3905,11.78,20231011,2.45,N,024120,500,57 억,,639565,N,N,0,N,00,N
20240531,120357,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,-15,5,-0.34,47559920,10868,19.17,4355,4400,4355,5700,3075,4390,4376.14,5.56,0,1180,4490,4440,4395,4345,4300,4417,4322,58,1310,500,2720,5,1,11500000,503,47.55,0.46,12,0.09,92.00,9459.00,6640,20230706,-34.11,3905,20231011,12.04,5210,-16.03,20240430,4100,6.71,20240304,6640,-34.11,20230706,3905,12.04,20231011,2.45,N,024120,500,57 억,,639565,N,N,0,N,00,N
20240531,110355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4370,-20,5,-0.46,40042165,9151,16.15,4355,4400,4355,5700,3075,4390,4375.71,5.56,0,176,4490,4440,4395,4345,4300,4417,4322,58,1310,500,2720,5,1,11500000,503,47.50,0.46,12,0.08,92.00,9459.00,6640,20230706,-34.19,3905,20231011,11.91,5210,-16.12,20240430,4100,6.59,20240304,6640,-34.19,20230706,3905,11.91,20231011,2.45,N,024120,500,57 억,,639565,N,N,0,N,00,N
20240531,100356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4390,0,3,0.00,20362225,4649,8.20,4355,4400,4355,5700,3075,4390,4379.92,5.56,0,25,4490,4440,4395,4345,4300,4417,4322,58,1310,500,2720,5,1,11500000,505,47.72,0.46,12,0.04,92.00,9459.00,6640,20230706,-33.89,3905,20231011,12.42,5210,-15.74,20240430,4100,7.07,20240304,6640,-33.89,20230706,3905,12.42,20231011,2.45,N,024120,500,57 억,,639565,N,N,0,N,00,N
20240531,090355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4390,0,3,0.00,1857335,426,0.75,4355,4390,4355,5700,3075,4390,4359.94,5.56,0,0,4490,4440,4395,4345,4300,4417,4322,58,1310,500,2720,5,1,11500000,505,47.72,0.46,12,0.00,92.00,9459.00,6640,20230706,-33.89,3905,20231011,12.42,5210,-15.74,20240430,4100,7.07,20240304,6640,-33.89,20230706,3905,12.42,20231011,2.45,N,024120,500,57 억,,639565,N,N,0,N,00,N
20240530,160352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4390,-55,5,-1.24,249116480,56677,80.74,4445,4445,4350,5770,3115,4445,4395.41,5.47,0,10371,4841,4642,4541,4342,4241,4592,4292,58,1325,500,2750,5,1,11500000,505,47.72,0.46,12,0.49,92.00,9459.00,6640,20230706,-33.89,3905,20231011,12.42,5210,-15.74,20240430,4100,7.07,20240304,6640,-33.89,20230706,3905,12.42,20231011,2.39,N,024120,500,57 억,,629210,N,N,0,N,00,N
20240530,150353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4400,-45,5,-1.01,239279375,54437,77.55,4445,4445,4350,5770,3115,4445,4395.53,5.47,0,10638,4841,4642,4541,4342,4241,4592,4292,58,1325,500,2750,5,1,11500000,506,47.83,0.47,12,0.47,92.00,9459.00,6640,20230706,-33.73,3905,20231011,12.68,5210,-15.55,20240430,4100,7.32,20240304,6640,-33.73,20230706,3905,12.68,20231011,2.39,N,024120,500,57 억,,629210,N,N,0,N,00,N
20240530,140354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4370,-75,5,-1.69,228196165,51915,73.96,4445,4445,4350,5770,3115,4445,4395.57,5.47,0,10249,4841,4642,4541,4342,4241,4592,4292,58,1325,500,2750,5,1,11500000,503,47.50,0.46,12,0.45,92.00,9459.00,6640,20230706,-34.19,3905,20231011,11.91,5210,-16.12,20240430,4100,6.59,20240304,6640,-34.19,20230706,3905,11.91,20231011,2.39,N,024120,500,57 억,,629210,N,N,0,N,00,N
20240530,130354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4400,-45,5,-1.01,202478100,46061,65.62,4445,4445,4350,5770,3115,4445,4395.87,5.47,0,7074,4841,4642,4541,4342,4241,4592,4292,58,1325,500,2750,5,1,11500000,506,47.83,0.47,12,0.40,92.00,9459.00,6640,20230706,-33.73,3905,20231011,12.68,5210,-15.55,20240430,4100,7.32,20240304,6640,-33.73,20230706,3905,12.68,20231011,2.39,N,024120,500,57 억,,629210,N,N,0,N,00,N
20240530,120354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4375,-70,5,-1.57,168098670,38244,54.48,4445,4445,4350,5770,3115,4445,4395.43,5.47,0,3542,4841,4642,4541,4342,4241,4592,4292,58,1325,500,2750,5,1,11500000,503,47.55,0.46,12,0.33,92.00,9459.00,6640,20230706,-34.11,3905,20231011,12.04,5210,-16.03,20240430,4100,6.71,20240304,6640,-34.11,20230706,3905,12.04,20231011,2.39,N,024120,500,57 억,,629210,N,N,0,N,00,N
20240530,110354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4380,-65,5,-1.46,118297830,26844,38.24,4445,4445,4360,5770,3115,4445,4406.86,5.47,0,1220,4841,4642,4541,4342,4241,4592,4292,58,1325,500,2750,5,1,11500000,504,47.61,0.46,12,0.23,92.00,9459.00,6640,20230706,-34.04,3905,20231011,12.16,5210,-15.93,20240430,4100,6.83,20240304,6640,-34.04,20230706,3905,12.16,20231011,2.39,N,024120,500,57 억,,629210,N,N,0,N,00,N
20240530,100355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4395,-50,5,-1.12,103532350,23478,33.45,4445,4445,4360,5770,3115,4445,4409.76,5.47,0,221,4841,4642,4541,4342,4241,4592,4292,58,1325,500,2750,5,1,11500000,505,47.77,0.46,12,0.20,92.00,9459.00,6640,20230706,-33.81,3905,20231011,12.55,5210,-15.64,20240430,4100,7.20,20240304,6640,-33.81,20230706,3905,12.55,20231011,2.39,N,024120,500,57 억,,629210,N,N,0,N,00,N
20240530,090354,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4445,0,3,0.00,7009765,1577,2.25,4445,4445,4445,5770,3115,4445,4445.00,5.47,0,-210,4841,4642,4541,4342,4241,4592,4292,58,1325,500,2750,5,1,11500000,511,48.32,0.47,12,0.01,92.00,9459.00,6640,20230706,-33.06,3905,20231011,13.83,5210,-14.68,20240430,4100,8.41,20240304,6640,-33.06,20230706,3905,13.83,20231011,2.39,N,024120,500,57 억,,629210,N,N,0,N,00,N
20240529,160350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4445,-190,5,-4.10,314675660,69853,131.75,4635,4740,4440,6020,3245,4635,4505.49,5.59,0,-13756,4728,4681,4623,4576,4518,4705,4600,58,1385,500,2870,5,1,11500000,511,48.32,0.47,12,0.61,92.00,9459.00,6640,20230706,-33.06,3905,20231011,13.83,5210,-14.68,20240430,4100,8.41,20240304,6640,-33.06,20230706,3905,13.83,20231011,2.36,N,024120,500,57 억,,642865,N,N,0,N,00,N
20240529,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4470,-165,5,-3.56,267730115,59333,111.91,4635,4740,4440,6020,3245,4635,4512.33,5.59,0,-14044,4728,4681,4623,4576,4518,4705,4600,58,1385,500,2870,5,1,11500000,514,48.59,0.47,12,0.52,92.00,9459.00,6640,20230706,-32.68,3905,20231011,14.47,5210,-14.20,20240430,4100,9.02,20240304,6640,-32.68,20230706,3905,14.47,20231011,2.36,N,024120,500,57 억,,642865,N,N,0,N,00,N
20240529,140352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4500,-135,5,-2.91,165011525,36391,68.64,4635,4740,4495,6020,3245,4635,4534.40,5.59,0,-9795,4728,4681,4623,4576,4518,4705,4600,58,1385,500,2870,5,1,11500000,518,48.91,0.48,12,0.32,92.00,9459.00,6640,20230706,-32.23,3905,20231011,15.24,5210,-13.63,20240430,4100,9.76,20240304,6640,-32.23,20230706,3905,15.24,20231011,2.36,N,024120,500,57 억,,642865,N,N,0,N,00,N
20240529,130351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4515,-120,5,-2.59,95722310,21022,39.65,4635,4740,4500,6020,3245,4635,4553.43,5.59,0,-4877,4728,4681,4623,4576,4518,4705,4600,58,1385,500,2870,5,1,11500000,519,49.08,0.48,12,0.18,92.00,9459.00,6640,20230706,-32.00,3905,20231011,15.62,5210,-13.34,20240430,4100,10.12,20240304,6640,-32.00,20230706,3905,15.62,20231011,2.36,N,024120,500,57 억,,642865,N,N,0,N,00,N
20240529,120353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4550,-85,5,-1.83,81376570,17841,33.65,4635,4740,4500,6020,3245,4635,4561.21,5.59,0,-3563,4728,4681,4623,4576,4518,4705,4600,58,1385,500,2870,5,1,11500000,523,49.46,0.48,12,0.16,92.00,9459.00,6640,20230706,-31.48,3905,20231011,16.52,5210,-12.67,20240430,4100,10.98,20240304,6640,-31.48,20230706,3905,16.52,20231011,2.36,N,024120,500,57 억,,642865,N,N,0,N,00,N
20240529,110351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,-75,5,-1.62,71878760,15743,29.69,4635,4740,4500,6020,3245,4635,4565.76,5.59,0,-3002,4728,4681,4623,4576,4518,4705,4600,58,1385,500,2870,5,1,11500000,524,49.57,0.48,12,0.14,92.00,9459.00,6640,20230706,-31.33,3905,20231011,16.77,5210,-12.48,20240430,4100,11.22,20240304,6640,-31.33,20230706,3905,16.77,20231011,2.36,N,024120,500,57 억,,642865,N,N,0,N,00,N
20240529,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4505,-130,5,-2.80,61121230,13369,25.22,4635,4740,4500,6020,3245,4635,4571.86,5.59,0,-2826,4728,4681,4623,4576,4518,4705,4600,58,1385,500,2870,5,1,11500000,518,48.97,0.48,12,0.12,92.00,9459.00,6640,20230706,-32.15,3905,20231011,15.36,5210,-13.53,20240430,4100,9.88,20240304,6640,-32.15,20230706,3905,15.36,20231011,2.36,N,024120,500,57 억,,642865,N,N,0,N,00,N
20240529,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,0,3,0.00,1854000,400,0.75,4635,4635,4635,6020,3245,4635,4635.00,5.59,0,-82,4728,4681,4623,4576,4518,4705,4600,58,1385,500,2870,5,1,11500000,533,50.38,0.49,12,0.00,92.00,9459.00,6640,20230706,-30.20,3905,20231011,18.69,5210,-11.04,20240430,4100,13.05,20240304,6640,-30.20,20230706,3905,18.69,20231011,2.36,N,024120,500,57 억,,642865,N,N,0,N,00,N
20240528,160348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,40,2,0.87,244481185,52860,89.09,4600,4670,4565,5970,3220,4595,4625.03,5.59,0,-232,4735,4665,4580,4510,4425,4700,4545,58,1375,500,2840,5,1,11500000,533,50.38,0.49,12,0.46,92.00,9459.00,6710,20230519,-30.92,3905,20231011,18.69,5210,-11.04,20240430,4100,13.05,20240304,6640,-30.20,20230706,3905,18.69,20231011,2.41,N,024120,500,57 억,,643094,N,N,0,N,00,N
20240528,150350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,20,2,0.44,230557495,49848,84.02,4600,4670,4565,5970,3220,4595,4625.21,5.59,0,589,4735,4665,4580,4510,4425,4700,4545,58,1375,500,2840,5,1,11500000,531,50.16,0.49,12,0.43,92.00,9459.00,6710,20230519,-31.22,3905,20231011,18.18,5210,-11.42,20240430,4100,12.56,20240304,6640,-30.50,20230706,3905,18.18,20231011,2.41,N,024120,500,57 억,,643094,N,N,0,N,00,N
20240528,140351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,45,2,0.98,202549095,43793,73.81,4600,4670,4565,5970,3220,4595,4625.15,5.59,0,1310,4735,4665,4580,4510,4425,4700,4545,58,1375,500,2840,5,1,11500000,534,50.43,0.49,12,0.38,92.00,9459.00,6710,20230519,-30.85,3905,20231011,18.82,5210,-10.94,20240430,4100,13.17,20240304,6640,-30.12,20230706,3905,18.82,20231011,2.41,N,024120,500,57 억,,643094,N,N,0,N,00,N
20240528,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4665,70,2,1.52,192976010,41731,70.34,4600,4670,4565,5970,3220,4595,4624.28,5.59,0,740,4735,4665,4580,4510,4425,4700,4545,58,1375,500,2840,5,1,11500000,536,50.71,0.49,12,0.36,92.00,9459.00,6710,20230519,-30.48,3905,20231011,19.46,5210,-10.46,20240430,4100,13.78,20240304,6640,-29.74,20230706,3905,19.46,20231011,2.41,N,024120,500,57 억,,643094,N,N,0,N,00,N
20240528,120350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4645,50,2,1.09,160494475,34752,58.57,4600,4670,4565,5970,3220,4595,4618.28,5.59,0,-42,4735,4665,4580,4510,4425,4700,4545,58,1375,500,2840,5,1,11500000,534,50.49,0.49,12,0.30,92.00,9459.00,6710,20230519,-30.77,3905,20231011,18.95,5210,-10.84,20240430,4100,13.29,20240304,6640,-30.05,20230706,3905,18.95,20231011,2.41,N,024120,500,57 억,,643094,N,N,0,N,00,N
20240528,110347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4660,65,2,1.41,117985830,25561,43.08,4600,4665,4565,5970,3220,4595,4615.85,5.59,0,99,4735,4665,4580,4510,4425,4700,4545,58,1375,500,2840,5,1,11500000,536,50.65,0.49,12,0.22,92.00,9459.00,6710,20230519,-30.55,3905,20231011,19.33,5210,-10.56,20240430,4100,13.66,20240304,6640,-29.82,20230706,3905,19.33,20231011,2.41,N,024120,500,57 억,,643094,N,N,0,N,00,N
20240528,100350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4595,0,3,0.00,46170020,10048,16.94,4600,4620,4565,5970,3220,4595,4594.95,5.59,0,84,4735,4665,4580,4510,4425,4700,4545,58,1375,500,2840,5,1,11500000,528,49.95,0.49,12,0.09,92.00,9459.00,6710,20230519,-31.52,3905,20231011,17.67,5210,-11.80,20240430,4100,12.07,20240304,6640,-30.80,20230706,3905,17.67,20231011,2.41,N,024120,500,57 억,,643094,N,N,0,N,00,N
20240528,090350,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,10,2,0.22,4440920,966,1.63,4600,4605,4595,5970,3220,4595,4597.23,5.59,0,-70,4735,4665,4580,4510,4425,4700,4545,58,1375,500,2840,5,1,11500000,530,50.05,0.49,12,0.01,92.00,9459.00,6710,20230519,-31.37,3905,20231011,17.93,5210,-11.61,20240430,4100,12.32,20240304,6640,-30.65,20230706,3905,17.93,20231011,2.41,N,024120,500,57 억,,643094,N,N,0,N,00,N
20240527,160344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4595,50,2,1.10,271230385,59282,192.12,4545,4650,4495,5900,3185,4545,4570.58,5.58,0,1772,4665,4605,4575,4515,4485,4590,4500,58,1355,500,2810,5,1,11500000,528,49.95,0.49,12,0.52,92.00,9459.00,6710,20230519,-31.52,3905,20231011,17.67,5210,-11.80,20240430,4100,12.07,20240304,6640,-30.80,20230706,3905,17.67,20231011,2.38,N,024120,500,57 억,,641628,N,N,0,N,00,N
20240527,150351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4590,45,2,0.99,215049345,47055,152.49,4545,4650,4495,5900,3185,4545,4570.17,5.58,0,1759,4665,4605,4575,4515,4485,4590,4500,58,1355,500,2810,5,1,11500000,528,49.89,0.49,12,0.41,92.00,9459.00,6710,20230519,-31.59,3905,20231011,17.54,5210,-11.90,20240430,4100,11.95,20240304,6640,-30.87,20230706,3905,17.54,20231011,2.38,N,024120,500,57 억,,641628,N,N,0,N,00,N
20240527,140349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,15,2,0.33,188717035,41298,133.84,4545,4650,4495,5900,3185,4545,4569.64,5.58,0,3875,4665,4605,4575,4515,4485,4590,4500,58,1355,500,2810,5,1,11500000,524,49.57,0.48,12,0.36,92.00,9459.00,6710,20230519,-32.04,3905,20231011,16.77,5210,-12.48,20240430,4100,11.22,20240304,6640,-31.33,20230706,3905,16.77,20231011,2.38,N,024120,500,57 억,,641628,N,N,0,N,00,N
20240527,130349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4595,50,2,1.10,166421720,36422,118.03,4545,4650,4495,5900,3185,4545,4569.26,5.58,0,4544,4665,4605,4575,4515,4485,4590,4500,58,1355,500,2810,5,1,11500000,528,49.95,0.49,12,0.32,92.00,9459.00,6710,20230519,-31.52,3905,20231011,17.67,5210,-11.80,20240430,4100,12.07,20240304,6640,-30.80,20230706,3905,17.67,20231011,2.38,N,024120,500,57 억,,641628,N,N,0,N,00,N
20240527,120349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4595,50,2,1.10,153310340,33566,108.78,4545,4650,4495,5900,3185,4545,4567.43,5.58,0,5149,4665,4605,4575,4515,4485,4590,4500,58,1355,500,2810,5,1,11500000,528,49.95,0.49,12,0.29,92.00,9459.00,6710,20230519,-31.52,3905,20231011,17.67,5210,-11.80,20240430,4100,12.07,20240304,6640,-30.80,20230706,3905,17.67,20231011,2.38,N,024120,500,57 억,,641628,N,N,0,N,00,N
20240527,110349,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4610,65,2,1.43,130914570,28692,92.98,4545,4650,4495,5900,3185,4545,4562.76,5.58,0,5849,4665,4605,4575,4515,4485,4590,4500,58,1355,500,2810,5,1,11500000,530,50.11,0.49,12,0.25,92.00,9459.00,6710,20230519,-31.30,3905,20231011,18.05,5210,-11.52,20240430,4100,12.44,20240304,6640,-30.57,20230706,3905,18.05,20231011,2.38,N,024120,500,57 억,,641628,N,N,0,N,00,N
20240527,100347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4555,10,2,0.22,66617200,14733,47.75,4545,4560,4495,5900,3185,4545,4521.63,5.58,0,4215,4665,4605,4575,4515,4485,4590,4500,58,1355,500,2810,5,1,11500000,524,49.51,0.48,12,0.13,92.00,9459.00,6710,20230519,-32.12,3905,20231011,16.65,5210,-12.57,20240430,4100,11.10,20240304,6640,-31.40,20230706,3905,16.65,20231011,2.38,N,024120,500,57 억,,641628,N,N,0,N,00,N
20240527,090348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4520,-25,5,-0.55,8573675,1886,6.11,4545,4560,4520,5900,3185,4545,4545.96,5.58,0,-801,4665,4605,4575,4515,4485,4590,4500,58,1355,500,2810,5,1,11500000,520,49.13,0.48,12,0.02,92.00,9459.00,6710,20230519,-32.64,3905,20231011,15.75,5210,-13.24,20240430,4100,10.24,20240304,6640,-31.93,20230706,3905,15.75,20231011,2.38,N,024120,500,57 억,,641628,N,N,0,N,00,N
20240524,160332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4545,-75,5,-1.62,141501735,30856,86.81,4620,4635,4545,6000,3235,4620,4585.88,5.65,0,-7859,4696,4657,4616,4577,4536,4637,4557,58,1380,500,2860,5,1,11500000,523,49.40,0.48,12,0.27,92.00,9459.00,6710,20230519,-32.27,3905,20231011,16.39,5210,-12.76,20240430,4100,10.85,20240304,6640,-31.55,20230706,3905,16.39,20231011,2.38,N,024120,500,57 억,,649303,N,N,0,N,00,N
20240524,150332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4585,-35,5,-0.76,107744840,23442,65.95,4620,4635,4570,6000,3235,4620,4596.23,5.65,0,-6658,4696,4657,4616,4577,4536,4637,4557,58,1380,500,2860,5,1,11500000,527,49.84,0.48,12,0.20,92.00,9459.00,6710,20230519,-31.67,3905,20231011,17.41,5210,-12.00,20240430,4100,11.83,20240304,6640,-30.95,20230706,3905,17.41,20231011,2.38,N,024120,500,57 억,,649303,N,N,0,N,00,N
20240524,140334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4605,-15,5,-0.32,84535100,18379,51.70,4620,4635,4575,6000,3235,4620,4599.55,5.65,0,-5053,4696,4657,4616,4577,4536,4637,4557,58,1380,500,2860,5,1,11500000,530,50.05,0.49,12,0.16,92.00,9459.00,6710,20230519,-31.37,3905,20231011,17.93,5210,-11.61,20240430,4100,12.32,20240304,6640,-30.65,20230706,3905,17.93,20231011,2.38,N,024120,500,57 억,,649303,N,N,0,N,00,N
20240524,130332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,-5,5,-0.11,75425655,16403,46.15,4620,4635,4575,6000,3235,4620,4598.28,5.65,0,-5053,4696,4657,4616,4577,4536,4637,4557,58,1380,500,2860,5,1,11500000,531,50.16,0.49,12,0.14,92.00,9459.00,6710,20230519,-31.22,3905,20231011,18.18,5210,-11.42,20240430,4100,12.56,20240304,6640,-30.50,20230706,3905,18.18,20231011,2.38,N,024120,500,57 억,,649303,N,N,0,N,00,N
20240524,120332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4580,-40,5,-0.87,63646895,13835,38.92,4620,4635,4575,6000,3235,4620,4600.43,5.65,0,-5430,4696,4657,4616,4577,4536,4637,4557,58,1380,500,2860,5,1,11500000,527,49.78,0.48,12,0.12,92.00,9459.00,6710,20230519,-31.74,3905,20231011,17.29,5210,-12.09,20240430,4100,11.71,20240304,6640,-31.02,20230706,3905,17.29,20231011,2.38,N,024120,500,57 억,,649303,N,N,0,N,00,N
20240524,110331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,-5,5,-0.11,51460415,11185,31.47,4620,4635,4575,6000,3235,4620,4600.84,5.65,0,-3681,4696,4657,4616,4577,4536,4637,4557,58,1380,500,2860,5,1,11500000,531,50.16,0.49,12,0.10,92.00,9459.00,6710,20230519,-31.22,3905,20231011,18.18,5210,-11.42,20240430,4100,12.56,20240304,6640,-30.50,20230706,3905,18.18,20231011,2.38,N,024120,500,57 억,,649303,N,N,0,N,00,N
20240524,100334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4615,-5,5,-0.11,31744735,6894,19.39,4620,4635,4575,6000,3235,4620,4604.69,5.65,0,-2951,4696,4657,4616,4577,4536,4637,4557,58,1380,500,2860,5,1,11500000,531,50.16,0.49,12,0.06,92.00,9459.00,6710,20230519,-31.22,3905,20231011,18.18,5210,-11.42,20240430,4100,12.56,20240304,6640,-30.50,20230706,3905,18.18,20231011,2.38,N,024120,500,57 억,,649303,N,N,0,N,00,N
20240524,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4630,10,2,0.22,4689520,1016,2.86,4620,4635,4590,6000,3235,4620,4615.67,5.65,0,-360,4696,4657,4616,4577,4536,4637,4557,58,1380,500,2860,5,1,11500000,532,50.33,0.49,12,0.01,92.00,9459.00,6710,20230519,-31.00,3905,20231011,18.57,5210,-11.13,20240430,4100,12.93,20240304,6640,-30.27,20230706,3905,18.57,20231011,2.38,N,024120,500,57 억,,649303,N,N,0,N,00,N
20240523,160330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,-30,5,-0.65,164088630,35542,39.10,4650,4655,4575,6040,3255,4650,4616.75,5.75,0,-11652,4803,4726,4593,4516,4383,4765,4555,58,1390,500,2880,5,1,11500000,531,50.22,0.49,12,0.31,92.00,9459.00,6710,20230519,-31.15,3905,20231011,18.31,5210,-11.32,20240430,4100,12.68,20240304,6640,-30.42,20230706,3905,18.31,20231011,2.41,N,024120,500,57 억,,660906,N,N,0,N,00,N
20240523,150332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,-30,5,-0.65,142570550,30890,33.98,4650,4655,4575,6040,3255,4650,4615.43,5.75,0,-11376,4803,4726,4593,4516,4383,4765,4555,58,1390,500,2880,5,1,11500000,531,50.22,0.49,12,0.27,92.00,9459.00,6710,20230519,-31.15,3905,20231011,18.31,5210,-11.32,20240430,4100,12.68,20240304,6640,-30.42,20230706,3905,18.31,20231011,2.41,N,024120,500,57 억,,660906,N,N,0,N,00,N
20240523,140333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,-25,5,-0.54,100889630,21867,24.06,4650,4655,4575,6040,3255,4650,4613.78,5.75,0,-8009,4803,4726,4593,4516,4383,4765,4555,58,1390,500,2880,5,1,11500000,532,50.27,0.49,12,0.19,92.00,9459.00,6710,20230519,-31.07,3905,20231011,18.44,5210,-11.23,20240430,4100,12.80,20240304,6640,-30.35,20230706,3905,18.44,20231011,2.41,N,024120,500,57 억,,660906,N,N,0,N,00,N
20240523,130332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4610,-40,5,-0.86,98392185,21327,23.46,4650,4655,4575,6040,3255,4650,4613.50,5.75,0,-7964,4803,4726,4593,4516,4383,4765,4555,58,1390,500,2880,5,1,11500000,530,50.11,0.49,12,0.19,92.00,9459.00,6710,20230519,-31.30,3905,20231011,18.05,5210,-11.52,20240430,4100,12.44,20240304,6640,-30.57,20230706,3905,18.05,20231011,2.41,N,024120,500,57 억,,660906,N,N,0,N,00,N
20240523,120331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4620,-30,5,-0.65,90625485,19644,21.61,4650,4655,4575,6040,3255,4650,4613.39,5.75,0,-7798,4803,4726,4593,4516,4383,4765,4555,58,1390,500,2880,5,1,11500000,531,50.22,0.49,12,0.17,92.00,9459.00,6710,20230519,-31.15,3905,20231011,18.31,5210,-11.32,20240430,4100,12.68,20240304,6640,-30.42,20230706,3905,18.31,20231011,2.41,N,024120,500,57 억,,660906,N,N,0,N,00,N
20240523,110329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,-25,5,-0.54,77998395,16905,18.60,4650,4655,4575,6040,3255,4650,4613.92,5.75,0,-7250,4803,4726,4593,4516,4383,4765,4555,58,1390,500,2880,5,1,11500000,532,50.27,0.49,12,0.15,92.00,9459.00,6710,20230519,-31.07,3905,20231011,18.44,5210,-11.23,20240430,4100,12.80,20240304,6640,-30.35,20230706,3905,18.44,20231011,2.41,N,024120,500,57 억,,660906,N,N,0,N,00,N
20240523,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4600,-50,5,-1.08,74890245,16231,17.86,4650,4655,4575,6040,3255,4650,4614.03,5.75,0,-7178,4803,4726,4593,4516,4383,4765,4555,58,1390,500,2880,5,1,11500000,529,50.00,0.49,12,0.14,92.00,9459.00,6710,20230519,-31.45,3905,20231011,17.80,5210,-11.71,20240430,4100,12.20,20240304,6640,-30.72,20230706,3905,17.80,20231011,2.41,N,024120,500,57 억,,660906,N,N,0,N,00,N
20240523,090333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4645,-5,5,-0.11,17824410,3836,4.22,4650,4655,4615,6040,3255,4650,4646.61,5.75,0,-1792,4803,4726,4593,4516,4383,4765,4555,58,1390,500,2880,5,1,11500000,534,50.49,0.49,12,0.03,92.00,9459.00,6710,20230519,-30.77,3905,20231011,18.95,5210,-10.84,20240430,4100,13.29,20240304,6640,-30.05,20230706,3905,18.95,20231011,2.41,N,024120,500,57 억,,660906,N,N,0,N,00,N
20240522,160328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,165,2,3.68,417941145,90473,182.74,4485,4670,4460,5830,3140,4485,4619.51,5.60,0,16036,4571,4527,4476,4432,4381,4550,4455,58,1345,500,2780,5,1,11500000,535,50.54,0.49,12,0.79,92.00,9459.00,6710,20230519,-30.70,3905,20231011,19.08,5210,-10.75,20240430,4100,13.41,20240304,6640,-29.97,20230706,3905,19.08,20231011,2.42,N,024120,500,57 억,,643597,N,N,0,N,00,N
20240522,150331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4650,165,2,3.68,350497125,75995,153.50,4485,4665,4460,5830,3140,4485,4612.11,5.60,0,14083,4571,4527,4476,4432,4381,4550,4455,58,1345,500,2780,5,1,11500000,535,50.54,0.49,12,0.66,92.00,9459.00,6710,20230519,-30.70,3905,20231011,19.08,5210,-10.75,20240430,4100,13.41,20240304,6640,-29.97,20230706,3905,19.08,20231011,2.42,N,024120,500,57 억,,643597,N,N,0,N,00,N
20240522,140330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4635,150,2,3.34,325380370,70569,142.54,4485,4665,4460,5830,3140,4485,4610.81,5.60,0,13626,4571,4527,4476,4432,4381,4550,4455,58,1345,500,2780,5,1,11500000,533,50.38,0.49,12,0.61,92.00,9459.00,6710,20230519,-30.92,3905,20231011,18.69,5210,-11.04,20240430,4100,13.05,20240304,6640,-30.20,20230706,3905,18.69,20231011,2.42,N,024120,500,57 억,,643597,N,N,0,N,00,N
20240522,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,155,2,3.46,247090930,53685,108.44,4485,4665,4460,5830,3140,4485,4602.61,5.60,0,11569,4571,4527,4476,4432,4381,4550,4455,58,1345,500,2780,5,1,11500000,534,50.43,0.49,12,0.47,92.00,9459.00,6710,20230519,-30.85,3905,20231011,18.82,5210,-10.94,20240430,4100,13.17,20240304,6640,-30.12,20230706,3905,18.82,20231011,2.42,N,024120,500,57 억,,643597,N,N,0,N,00,N
20240522,120330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,140,2,3.12,187526485,40831,82.47,4485,4665,4460,5830,3140,4485,4592.75,5.60,0,5982,4571,4527,4476,4432,4381,4550,4455,58,1345,500,2780,5,1,11500000,532,50.27,0.49,12,0.36,92.00,9459.00,6710,20230519,-31.07,3905,20231011,18.44,5210,-11.23,20240430,4100,12.80,20240304,6640,-30.35,20230706,3905,18.44,20231011,2.42,N,024120,500,57 억,,643597,N,N,0,N,00,N
20240522,110330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4625,140,2,3.12,162371455,35395,71.49,4485,4665,4460,5830,3140,4485,4587.41,5.60,0,5173,4571,4527,4476,4432,4381,4550,4455,58,1345,500,2780,5,1,11500000,532,50.27,0.49,12,0.31,92.00,9459.00,6710,20230519,-31.07,3905,20231011,18.44,5210,-11.23,20240430,4100,12.80,20240304,6640,-30.35,20230706,3905,18.44,20231011,2.42,N,024120,500,57 억,,643597,N,N,0,N,00,N
20240522,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4645,160,2,3.57,125452705,27415,55.37,4485,4665,4460,5830,3140,4485,4576.06,5.60,0,3735,4571,4527,4476,4432,4381,4550,4455,58,1345,500,2780,5,1,11500000,534,50.49,0.49,12,0.24,92.00,9459.00,6710,20230519,-30.77,3905,20231011,18.95,5210,-10.84,20240430,4100,13.29,20240304,6640,-30.05,20230706,3905,18.95,20231011,2.42,N,024120,500,57 억,,643597,N,N,0,N,00,N
20240522,090330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4480,-5,5,-0.11,11129965,2483,5.02,4485,4505,4460,5830,3140,4485,4482.47,5.60,0,-461,4571,4527,4476,4432,4381,4550,4455,58,1345,500,2780,5,1,11500000,515,48.70,0.47,12,0.02,92.00,9459.00,6710,20230519,-33.23,3905,20231011,14.72,5210,-14.01,20240430,4100,9.27,20240304,6640,-32.53,20230706,3905,14.72,20231011,2.42,N,024120,500,57 억,,643597,N,N,0,N,00,N
20240521,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4485,-15,5,-0.33,218854430,48998,75.86,4480,4520,4425,5850,3150,4500,4466.60,5.55,0,5062,4613,4556,4518,4461,4423,4537,4442,58,1350,500,2790,5,1,11500000,516,48.75,0.47,12,0.43,92.00,9459.00,6710,20230519,-33.16,3905,20231011,14.85,5210,-13.92,20240430,4100,9.39,20240304,6640,-32.45,20230706,3905,14.85,20231011,2.71,N,024120,500,57 억,,638663,N,N,0,N,00,N
20240521,150329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4480,-20,5,-0.44,208191060,46618,72.17,4480,4520,4425,5850,3150,4500,4465.89,5.55,0,5068,4613,4556,4518,4461,4423,4537,4442,58,1350,500,2790,5,1,11500000,515,48.70,0.47,12,0.41,92.00,9459.00,6710,20230519,-33.23,3905,20231011,14.72,5210,-14.01,20240430,4100,9.27,20240304,6640,-32.53,20230706,3905,14.72,20231011,2.71,N,024120,500,57 억,,638663,N,N,0,N,00,N
20240521,140328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4470,-30,5,-0.67,189006880,42331,65.53,4480,4520,4425,5850,3150,4500,4464.98,5.55,0,3069,4613,4556,4518,4461,4423,4537,4442,58,1350,500,2790,5,1,11500000,514,48.59,0.47,12,0.37,92.00,9459.00,6710,20230519,-33.38,3905,20231011,14.47,5210,-14.20,20240430,4100,9.02,20240304,6640,-32.68,20230706,3905,14.47,20231011,2.71,N,024120,500,57 억,,638663,N,N,0,N,00,N
20240521,130330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4470,-30,5,-0.67,180809185,40495,62.69,4480,4520,4425,5850,3150,4500,4464.98,5.55,0,2281,4613,4556,4518,4461,4423,4537,4442,58,1350,500,2790,5,1,11500000,514,48.59,0.47,12,0.35,92.00,9459.00,6710,20230519,-33.38,3905,20231011,14.47,5210,-14.20,20240430,4100,9.02,20240304,6640,-32.68,20230706,3905,14.47,20231011,2.71,N,024120,500,57 억,,638663,N,N,0,N,00,N
20240521,120329,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4445,-55,5,-1.22,148092050,33138,51.30,4480,4520,4425,5850,3150,4500,4468.95,5.55,0,424,4613,4556,4518,4461,4423,4537,4442,58,1350,500,2790,5,1,11500000,511,48.32,0.47,12,0.29,92.00,9459.00,6710,20230519,-33.76,3905,20231011,13.83,5210,-14.68,20240430,4100,8.41,20240304,6640,-33.06,20230706,3905,13.83,20231011,2.71,N,024120,500,57 억,,638663,N,N,0,N,00,N
20240521,110330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4475,-25,5,-0.56,107653200,24049,37.23,4480,4520,4455,5850,3150,4500,4476.41,5.55,0,-67,4613,4556,4518,4461,4423,4537,4442,58,1350,500,2790,5,1,11500000,515,48.64,0.47,12,0.21,92.00,9459.00,6710,20230519,-33.31,3905,20231011,14.60,5210,-14.11,20240430,4100,9.15,20240304,6640,-32.61,20230706,3905,14.60,20231011,2.71,N,024120,500,57 억,,638663,N,N,0,N,00,N
20240521,100330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4485,-15,5,-0.33,79073860,17647,27.32,4480,4520,4460,5850,3150,4500,4480.87,5.55,0,328,4613,4556,4518,4461,4423,4537,4442,58,1350,500,2790,5,1,11500000,516,48.75,0.47,12,0.15,92.00,9459.00,6710,20230519,-33.16,3905,20231011,14.85,5210,-13.92,20240430,4100,9.39,20240304,6640,-32.45,20230706,3905,14.85,20231011,2.71,N,024120,500,57 억,,638663,N,N,0,N,00,N
20240521,090327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4465,-35,5,-0.78,16711055,3731,5.78,4480,4485,4465,5850,3150,4500,4478.97,5.55,0,-2130,4613,4556,4518,4461,4423,4537,4442,58,1350,500,2790,5,1,11500000,513,48.53,0.47,12,0.03,92.00,9459.00,6710,20230519,-33.46,3905,20231011,14.34,5210,-14.30,20240430,4100,8.90,20240304,6640,-32.76,20230706,3905,14.34,20231011,2.71,N,024120,500,57 억,,638663,N,N,0,N,00,N
20240517,160330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,-185,5,-3.92,657463880,144077,204.84,4690,4690,4530,6140,3310,4725,4563.28,5.53,0,7959,4848,4786,4738,4676,4628,4762,4652,58,1415,500,2920,5,1,11500000,522,49.35,0.48,12,1.25,92.00,9459.00,6850,20230510,-33.72,3905,20231011,16.26,5210,-12.86,20240430,4100,10.73,20240304,6710,-32.34,20230519,3905,16.26,20231011,2.59,N,024120,500,57 억,,636506,N,N,0,N,00,N
20240517,150332,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4545,-180,5,-3.81,642708915,140831,200.22,4690,4690,4530,6140,3310,4725,4563.69,5.53,0,8388,4848,4786,4738,4676,4628,4762,4652,58,1415,500,2920,5,1,11500000,523,49.40,0.48,12,1.22,92.00,9459.00,6850,20230510,-33.65,3905,20231011,16.39,5210,-12.76,20240430,4100,10.85,20240304,6710,-32.27,20230519,3905,16.39,20231011,2.59,N,024120,500,57 억,,636506,N,N,0,N,00,N
20240517,140326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4535,-190,5,-4.02,549192810,120257,170.97,4690,4690,4530,6140,3310,4725,4566.83,5.53,0,-544,4848,4786,4738,4676,4628,4762,4652,58,1415,500,2920,5,1,11500000,522,49.29,0.48,12,1.05,92.00,9459.00,6850,20230510,-33.80,3905,20231011,16.13,5210,-12.96,20240430,4100,10.61,20240304,6710,-32.41,20230519,3905,16.13,20231011,2.59,N,024120,500,57 억,,636506,N,N,0,N,00,N
20240517,130325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4540,-185,5,-3.92,509861045,111588,158.65,4690,4690,4530,6140,3310,4725,4569.14,5.53,0,222,4848,4786,4738,4676,4628,4762,4652,58,1415,500,2920,5,1,11500000,522,49.35,0.48,12,0.97,92.00,9459.00,6850,20230510,-33.72,3905,20231011,16.26,5210,-12.86,20240430,4100,10.73,20240304,6710,-32.34,20230519,3905,16.26,20231011,2.59,N,024120,500,57 억,,636506,N,N,0,N,00,N
20240517,120326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4545,-180,5,-3.81,461990470,101046,143.66,4690,4690,4530,6140,3310,4725,4572.08,5.53,0,911,4848,4786,4738,4676,4628,4762,4652,58,1415,500,2920,5,1,11500000,523,49.40,0.48,12,0.88,92.00,9459.00,6850,20230510,-33.65,3905,20231011,16.39,5210,-12.76,20240430,4100,10.85,20240304,6710,-32.27,20230519,3905,16.39,20231011,2.59,N,024120,500,57 억,,636506,N,N,0,N,00,N
20240517,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4560,-165,5,-3.49,365523040,79811,113.47,4690,4690,4530,6140,3310,4725,4579.86,5.53,0,3551,4848,4786,4738,4676,4628,4762,4652,58,1415,500,2920,5,1,11500000,524,49.57,0.48,12,0.69,92.00,9459.00,6850,20230510,-33.43,3905,20231011,16.77,5210,-12.48,20240430,4100,11.22,20240304,6710,-32.04,20230519,3905,16.77,20231011,2.59,N,024120,500,57 억,,636506,N,N,0,N,00,N
20240517,100323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4570,-155,5,-3.28,284401760,61975,88.11,4690,4690,4545,6140,3310,4725,4588.98,5.53,0,10860,4848,4786,4738,4676,4628,4762,4652,58,1415,500,2920,5,1,11500000,526,49.67,0.48,12,0.54,92.00,9459.00,6850,20230510,-33.28,3905,20231011,17.03,5210,-12.28,20240430,4100,11.46,20240304,6710,-31.89,20230519,3905,17.03,20231011,2.59,N,024120,500,57 억,,636506,N,N,0,N,00,N
20240517,090326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4640,-85,5,-1.80,18303195,3927,5.58,4690,4690,4640,6140,3310,4725,4660.86,5.53,0,-1432,4848,4786,4738,4676,4628,4762,4652,58,1415,500,2920,5,1,11500000,534,50.43,0.49,12,0.03,92.00,9459.00,6850,20230510,-32.26,3905,20231011,18.82,5210,-10.94,20240430,4100,13.17,20240304,6710,-30.85,20230519,3905,18.82,20231011,2.59,N,024120,500,57 억,,636506,N,N,0,N,00,N
20240516,160325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4725,-85,5,-1.77,328324420,69365,177.65,4785,4800,4690,6250,3370,4810,4732.29,5.50,0,3946,4920,4865,4805,4750,4690,4835,4720,58,1440,500,2980,5,1,11500000,543,51.36,0.50,12,0.60,92.00,9459.00,6850,20230510,-31.02,3905,20231011,21.00,5210,-9.31,20240430,4100,15.24,20240304,6710,-29.58,20230519,3905,21.00,20231011,2.51,N,024120,500,57 억,,632776,N,N,0,N,00,N
20240516,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4745,-65,5,-1.35,284884005,60171,154.10,4785,4800,4690,6250,3370,4810,4733.30,5.50,0,3569,4920,4865,4805,4750,4690,4835,4720,58,1440,500,2980,5,1,11500000,546,51.58,0.50,12,0.52,92.00,9459.00,6850,20230510,-30.73,3905,20231011,21.51,5210,-8.93,20240430,4100,15.73,20240304,6710,-29.28,20230519,3905,21.51,20231011,2.51,N,024120,500,57 억,,632776,N,N,0,N,00,N
20240516,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4755,-55,5,-1.14,255579215,53972,138.23,4785,4800,4690,6250,3370,4810,4734.00,5.50,0,413,4920,4865,4805,4750,4690,4835,4720,58,1440,500,2980,5,1,11500000,547,51.68,0.50,12,0.47,92.00,9459.00,6850,20230510,-30.58,3905,20231011,21.77,5210,-8.73,20240430,4100,15.98,20240304,6710,-29.14,20230519,3905,21.77,20231011,2.51,N,024120,500,57 억,,632776,N,N,0,N,00,N
20240516,130325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4720,-90,5,-1.87,220032870,46437,118.93,4785,4800,4690,6250,3370,4810,4736.73,5.50,0,-1949,4920,4865,4805,4750,4690,4835,4720,58,1440,500,2980,5,1,11500000,543,51.30,0.50,12,0.40,92.00,9459.00,6850,20230510,-31.09,3905,20231011,20.87,5210,-9.40,20240430,4100,15.12,20240304,6710,-29.66,20230519,3905,20.87,20231011,2.51,N,024120,500,57 억,,632776,N,N,0,N,00,N
20240516,120323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4755,-55,5,-1.14,212453935,44836,114.83,4785,4800,4690,6250,3370,4810,4736.84,5.50,0,-1229,4920,4865,4805,4750,4690,4835,4720,58,1440,500,2980,5,1,11500000,547,51.68,0.50,12,0.39,92.00,9459.00,6850,20230510,-30.58,3905,20231011,21.77,5210,-8.73,20240430,4100,15.98,20240304,6710,-29.14,20230519,3905,21.77,20231011,2.51,N,024120,500,57 억,,632776,N,N,0,N,00,N
20240516,110323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4730,-80,5,-1.66,184057510,38836,99.46,4785,4800,4690,6250,3370,4810,4737.49,5.50,0,1949,4920,4865,4805,4750,4690,4835,4720,58,1440,500,2980,5,1,11500000,544,51.41,0.50,12,0.34,92.00,9459.00,6850,20230510,-30.95,3905,20231011,21.13,5210,-9.21,20240430,4100,15.37,20240304,6710,-29.51,20230519,3905,21.13,20231011,2.51,N,024120,500,57 억,,632776,N,N,0,N,00,N
20240516,100324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4770,-40,5,-0.83,164653825,34749,89.00,4785,4800,4690,6250,3370,4810,4736.25,5.50,0,2148,4920,4865,4805,4750,4690,4835,4720,58,1440,500,2980,5,1,11500000,549,51.85,0.50,12,0.30,92.00,9459.00,6850,20230510,-30.36,3905,20231011,22.15,5210,-8.45,20240430,4100,16.34,20240304,6710,-28.91,20230519,3905,22.15,20231011,2.51,N,024120,500,57 억,,632776,N,N,0,N,00,N
20240516,090323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4795,-15,5,-0.31,10646205,2219,5.68,4785,4800,4785,6250,3370,4810,4787.70,5.50,0,665,4920,4865,4805,4750,4690,4835,4720,58,1440,500,2980,5,1,11500000,551,52.12,0.51,12,0.02,92.00,9459.00,6850,20230510,-30.00,3905,20231011,22.79,5210,-7.97,20240430,4100,16.95,20240304,6710,-28.54,20230519,3905,22.79,20231011,2.51,N,024120,500,57 억,,632776,N,N,0,N,00,N
20240514,160327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4810,-50,5,-1.03,177397705,37101,73.16,4860,4860,4745,6310,3405,4860,4781.48,5.50,0,-297,5090,4975,4860,4745,4630,4917,4687,58,1450,500,3010,5,1,11500000,553,52.28,0.51,12,0.32,92.00,9459.00,6850,20230510,-29.78,3905,20231011,23.18,5210,-7.68,20240430,4100,17.32,20240304,6710,-28.32,20230519,3905,23.18,20231011,2.50,N,024120,500,57 억,,633017,N,N,0,N,00,N
20240514,150328,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4770,-90,5,-1.85,154575775,32335,63.77,4860,4860,4745,6310,3405,4860,4780.45,5.50,0,-970,5090,4975,4860,4745,4630,4917,4687,58,1450,500,3010,5,1,11500000,549,51.85,0.50,12,0.28,92.00,9459.00,6850,20230510,-30.36,3905,20231011,22.15,5210,-8.45,20240430,4100,16.34,20240304,6710,-28.91,20230519,3905,22.15,20231011,2.50,N,024120,500,57 억,,633017,N,N,0,N,00,N
20240514,140326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4780,-80,5,-1.65,136109290,28456,56.12,4860,4860,4745,6310,3405,4860,4783.15,5.50,0,189,5090,4975,4860,4745,4630,4917,4687,58,1450,500,3010,5,1,11500000,550,51.96,0.51,12,0.25,92.00,9459.00,6850,20230510,-30.22,3905,20231011,22.41,5210,-8.25,20240430,4100,16.59,20240304,6710,-28.76,20230519,3905,22.41,20231011,2.50,N,024120,500,57 억,,633017,N,N,0,N,00,N
20240514,130327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4780,-80,5,-1.65,115350540,24102,47.53,4860,4860,4745,6310,3405,4860,4785.93,5.50,0,1526,5090,4975,4860,4745,4630,4917,4687,58,1450,500,3010,5,1,11500000,550,51.96,0.51,12,0.21,92.00,9459.00,6850,20230510,-30.22,3905,20231011,22.41,5210,-8.25,20240430,4100,16.59,20240304,6710,-28.76,20230519,3905,22.41,20231011,2.50,N,024120,500,57 억,,633017,N,N,0,N,00,N
20240514,120327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4760,-100,5,-2.06,112658495,23537,46.42,4860,4860,4745,6310,3405,4860,4786.44,5.50,0,1490,5090,4975,4860,4745,4630,4917,4687,58,1450,500,3010,5,1,11500000,547,51.74,0.50,12,0.20,92.00,9459.00,6850,20230510,-30.51,3905,20231011,21.90,5210,-8.64,20240430,4100,16.10,20240304,6710,-29.06,20230519,3905,21.90,20231011,2.50,N,024120,500,57 억,,633017,N,N,0,N,00,N
20240514,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4765,-95,5,-1.95,95536605,19941,39.32,4860,4860,4745,6310,3405,4860,4790.96,5.50,0,1894,5090,4975,4860,4745,4630,4917,4687,58,1450,500,3010,5,1,11500000,548,51.79,0.50,12,0.17,92.00,9459.00,6850,20230510,-30.44,3905,20231011,22.02,5210,-8.54,20240430,4100,16.22,20240304,6710,-28.99,20230519,3905,22.02,20231011,2.50,N,024120,500,57 억,,633017,N,N,0,N,00,N
20240514,100326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4800,-60,5,-1.23,69511880,14501,28.60,4860,4860,4745,6310,3405,4860,4793.59,5.50,0,3573,5090,4975,4860,4745,4630,4917,4687,58,1450,500,3010,5,1,11500000,552,52.17,0.51,12,0.13,92.00,9459.00,6850,20230510,-29.93,3905,20231011,22.92,5210,-7.87,20240430,4100,17.07,20240304,6710,-28.46,20230519,3905,22.92,20231011,2.50,N,024120,500,57 억,,633017,N,N,0,N,00,N
20240514,090326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4850,-10,5,-0.21,12590390,2600,5.13,4860,4860,4745,6310,3405,4860,4842.46,5.50,0,-70,5090,4975,4860,4745,4630,4917,4687,58,1450,500,3010,5,1,11500000,558,52.72,0.51,12,0.02,92.00,9459.00,6850,20230510,-29.20,3905,20231011,24.20,5210,-6.91,20240430,4100,18.29,20240304,6710,-27.72,20230519,3905,24.20,20231011,2.50,N,024120,500,57 억,,633017,N,N,0,N,00,N
20240513,160326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4860,-35,5,-0.72,242405130,50575,104.63,4895,4975,4745,6360,3430,4895,4792.76,5.50,0,-92,5005,4950,4865,4810,4725,4977,4837,58,1465,500,3030,5,1,11500000,559,52.83,0.51,12,0.44,92.00,9459.00,6850,20230510,-29.05,3905,20231011,24.46,5210,-6.72,20240430,4100,18.54,20240304,6710,-27.57,20230519,3905,24.46,20231011,2.49,N,024120,500,57 억,,632998,N,N,0,N,00,N
20240513,150327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4825,-70,5,-1.43,225171485,47009,97.25,4895,4975,4745,6360,3430,4895,4789.97,5.50,0,1116,5005,4950,4865,4810,4725,4977,4837,58,1465,500,3030,5,1,11500000,555,52.45,0.51,12,0.41,92.00,9459.00,6850,20230510,-29.56,3905,20231011,23.56,5210,-7.39,20240430,4100,17.68,20240304,6710,-28.09,20230519,3905,23.56,20231011,2.49,N,024120,500,57 억,,632998,N,N,0,N,00,N
20240513,140325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4800,-95,5,-1.94,134733650,28000,57.93,4895,4975,4760,6360,3430,4895,4811.92,5.50,0,-2503,5005,4950,4865,4810,4725,4977,4837,58,1465,500,3030,5,1,11500000,552,52.17,0.51,12,0.24,92.00,9459.00,6850,20230510,-29.93,3905,20231011,22.92,5210,-7.87,20240430,4100,17.07,20240304,6710,-28.46,20230519,3905,22.92,20231011,2.49,N,024120,500,57 억,,632998,N,N,0,N,00,N
20240513,130325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4785,-110,5,-2.25,109478540,22721,47.01,4895,4975,4780,6360,3430,4895,4818.39,5.50,0,-2377,5005,4950,4865,4810,4725,4977,4837,58,1465,500,3030,5,1,11500000,550,52.01,0.51,12,0.20,92.00,9459.00,6850,20230510,-30.15,3905,20231011,22.54,5210,-8.16,20240430,4100,16.71,20240304,6710,-28.69,20230519,3905,22.54,20231011,2.49,N,024120,500,57 억,,632998,N,N,0,N,00,N
20240513,120327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4820,-75,5,-1.53,103495270,21473,44.42,4895,4975,4780,6360,3430,4895,4819.79,5.50,0,-1801,5005,4950,4865,4810,4725,4977,4837,58,1465,500,3030,5,1,11500000,554,52.39,0.51,12,0.19,92.00,9459.00,6850,20230510,-29.64,3905,20231011,23.43,5210,-7.49,20240430,4100,17.56,20240304,6710,-28.17,20230519,3905,23.43,20231011,2.49,N,024120,500,57 억,,632998,N,N,0,N,00,N
20240513,110326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4825,-70,5,-1.43,101441225,21046,43.54,4895,4975,4780,6360,3430,4895,4819.98,5.50,0,-1709,5005,4950,4865,4810,4725,4977,4837,58,1465,500,3030,5,1,11500000,555,52.45,0.51,12,0.18,92.00,9459.00,6850,20230510,-29.56,3905,20231011,23.56,5210,-7.39,20240430,4100,17.68,20240304,6710,-28.09,20230519,3905,23.56,20231011,2.49,N,024120,500,57 억,,632998,N,N,0,N,00,N
20240513,100327,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4800,-95,5,-1.94,60593005,12536,25.94,4895,4975,4800,6360,3430,4895,4833.52,5.50,0,256,5005,4950,4865,4810,4725,4977,4837,58,1465,500,3030,5,1,11500000,552,52.17,0.51,12,0.11,92.00,9459.00,6850,20230510,-29.93,3905,20231011,22.92,5210,-7.87,20240430,4100,17.07,20240304,6710,-28.46,20230519,3905,22.92,20231011,2.49,N,024120,500,57 억,,632998,N,N,0,N,00,N
20240513,090326,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4960,65,2,1.33,7240640,1478,3.06,4895,4975,4870,6360,3430,4895,4898.94,5.50,0,-129,5005,4950,4865,4810,4725,4977,4837,58,1465,500,3030,5,1,11500000,570,53.91,0.52,12,0.01,92.00,9459.00,6850,20230510,-27.59,3905,20231011,27.02,5210,-4.80,20240430,4100,20.98,20240304,6710,-26.08,20230519,3905,27.02,20231011,2.49,N,024120,500,57 억,,632998,N,N,0,N,00,N
20240510,160318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4895,0,3,0.00,234592305,48295,82.03,4850,4920,4780,6360,3430,4895,4857.40,5.47,0,3334,5021,4957,4906,4842,4791,4932,4817,58,1465,500,3030,5,1,11500000,563,53.21,0.52,12,0.42,92.00,9459.00,6850,20230510,-28.54,3905,20231011,25.35,5210,-6.05,20240430,4100,19.39,20240304,6850,-28.54,20230510,3905,25.35,20231011,2.44,N,024120,500,57 억,,629619,N,N,0,N,00,N
20240510,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4875,-20,5,-0.41,205133045,42252,71.77,4850,4920,4780,6360,3430,4895,4854.99,5.47,0,3873,5021,4957,4906,4842,4791,4932,4817,58,1465,500,3030,5,1,11500000,561,52.99,0.52,12,0.37,92.00,9459.00,6850,20230510,-28.83,3905,20231011,24.84,5210,-6.43,20240430,4100,18.90,20240304,6850,-28.83,20230510,3905,24.84,20231011,2.44,N,024120,500,57 억,,629619,N,N,0,N,00,N
20240510,140320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4855,-40,5,-0.82,129448480,26703,45.36,4850,4920,4780,6360,3430,4895,4847.71,5.47,0,-71,5021,4957,4906,4842,4791,4932,4817,58,1465,500,3030,5,1,11500000,558,52.77,0.51,12,0.23,92.00,9459.00,6850,20230510,-29.12,3905,20231011,24.33,5210,-6.81,20240430,4100,18.41,20240304,6850,-29.12,20230510,3905,24.33,20231011,2.44,N,024120,500,57 억,,629619,N,N,0,N,00,N
20240510,130318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4850,-45,5,-0.92,122039375,25175,42.76,4850,4920,4780,6360,3430,4895,4847.64,5.47,0,-373,5021,4957,4906,4842,4791,4932,4817,58,1465,500,3030,5,1,11500000,558,52.72,0.51,12,0.22,92.00,9459.00,6850,20230510,-29.20,3905,20231011,24.20,5210,-6.91,20240430,4100,18.29,20240304,6850,-29.20,20230510,3905,24.20,20231011,2.44,N,024120,500,57 억,,629619,N,N,0,N,00,N
20240510,120318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4870,-25,5,-0.51,105610040,21789,37.01,4850,4920,4780,6360,3430,4895,4846.94,5.47,0,-789,5021,4957,4906,4842,4791,4932,4817,58,1465,500,3030,5,1,11500000,560,52.93,0.51,12,0.19,92.00,9459.00,6850,20230510,-28.91,3905,20231011,24.71,5210,-6.53,20240430,4100,18.78,20240304,6850,-28.91,20230510,3905,24.71,20231011,2.44,N,024120,500,57 억,,629619,N,N,0,N,00,N
20240510,110318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4845,-50,5,-1.02,95703345,19751,33.55,4850,4920,4780,6360,3430,4895,4845.49,5.47,0,-510,5021,4957,4906,4842,4791,4932,4817,58,1465,500,3030,5,1,11500000,557,52.66,0.51,12,0.17,92.00,9459.00,6850,20230510,-29.27,3905,20231011,24.07,5210,-7.01,20240430,4100,18.17,20240304,6850,-29.27,20230510,3905,24.07,20231011,2.44,N,024120,500,57 억,,629619,N,N,0,N,00,N
20240510,100319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4835,-60,5,-1.23,65353430,13480,22.90,4850,4920,4780,6360,3430,4895,4848.18,5.47,0,71,5021,4957,4906,4842,4791,4932,4817,58,1465,500,3030,5,1,11500000,556,52.55,0.51,12,0.12,92.00,9459.00,6850,20230510,-29.42,3905,20231011,23.82,5210,-7.20,20240430,4100,17.93,20240304,6850,-29.42,20230510,3905,23.82,20231011,2.44,N,024120,500,57 억,,629619,N,N,0,N,00,N
20240510,090319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4920,25,2,0.51,4003815,823,1.40,4850,4920,4850,6360,3430,4895,4864.90,5.47,0,486,5021,4957,4906,4842,4791,4932,4817,58,1465,500,3030,5,1,11500000,566,53.48,0.52,12,0.01,92.00,9459.00,6850,20230510,-28.18,3905,20231011,25.99,5210,-5.57,20240430,4100,20.00,20240304,6850,-28.18,20230510,3905,25.99,20231011,2.44,N,024120,500,57 억,,629619,N,N,0,N,00,N
20240509,160323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4895,-30,5,-0.61,287041525,58591,66.12,4925,4970,4855,6400,3450,4925,4899.08,5.57,0,-11190,5055,4990,4905,4840,4755,5022,4872,58,1475,500,3050,5,1,11500000,563,53.21,0.52,12,0.51,92.00,9459.00,6850,20230510,-28.54,3905,20231011,25.35,5210,-6.05,20240430,4100,19.39,20240304,6850,-28.54,20230510,3905,25.35,20231011,2.42,N,024120,500,57 억,,640625,N,N,0,N,00,N
20240509,150325,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,-25,5,-0.51,260361920,53128,59.96,4925,4970,4855,6400,3450,4925,4900.65,5.57,0,-8048,5055,4990,4905,4840,4755,5022,4872,58,1475,500,3050,5,1,11500000,564,53.26,0.52,12,0.46,92.00,9459.00,6850,20230510,-28.47,3905,20231011,25.48,5210,-5.95,20240430,4100,19.51,20240304,6850,-28.47,20230510,3905,25.48,20231011,2.42,N,024120,500,57 억,,640625,N,N,0,N,00,N
20240509,140319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4920,-5,5,-0.10,225165240,45906,51.81,4925,4970,4870,6400,3450,4925,4904.92,5.57,0,-6862,5055,4990,4905,4840,4755,5022,4872,58,1475,500,3050,5,1,11500000,566,53.48,0.52,12,0.40,92.00,9459.00,6850,20230510,-28.18,3905,20231011,25.99,5210,-5.57,20240430,4100,20.00,20240304,6850,-28.18,20230510,3905,25.99,20231011,2.42,N,024120,500,57 억,,640625,N,N,0,N,00,N
20240509,130320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4915,-10,5,-0.20,179871870,36630,41.34,4925,4970,4880,6400,3450,4925,4910.51,5.57,0,-8022,5055,4990,4905,4840,4755,5022,4872,58,1475,500,3050,5,1,11500000,565,53.42,0.52,12,0.32,92.00,9459.00,6850,20230510,-28.25,3905,20231011,25.86,5210,-5.66,20240430,4100,19.88,20240304,6850,-28.25,20230510,3905,25.86,20231011,2.42,N,024120,500,57 억,,640625,N,N,0,N,00,N
20240509,120319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,-25,5,-0.51,168475885,34302,38.71,4925,4970,4880,6400,3450,4925,4911.55,5.57,0,-7176,5055,4990,4905,4840,4755,5022,4872,58,1475,500,3050,5,1,11500000,564,53.26,0.52,12,0.30,92.00,9459.00,6850,20230510,-28.47,3905,20231011,25.48,5210,-5.95,20240430,4100,19.51,20240304,6850,-28.47,20230510,3905,25.48,20231011,2.42,N,024120,500,57 억,,640625,N,N,0,N,00,N
20240509,110313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,-25,5,-0.51,133873640,27230,30.73,4925,4970,4880,6400,3450,4925,4916.40,5.57,0,-6814,5055,4990,4905,4840,4755,5022,4872,58,1475,500,3050,5,1,11500000,564,53.26,0.52,12,0.24,92.00,9459.00,6850,20230510,-28.47,3905,20231011,25.48,5210,-5.95,20240430,4100,19.51,20240304,6850,-28.47,20230510,3905,25.48,20231011,2.42,N,024120,500,57 억,,640625,N,N,0,N,00,N
20240509,100315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4905,-20,5,-0.41,99307760,20183,22.78,4925,4970,4880,6400,3450,4925,4920.37,5.57,0,-2859,5055,4990,4905,4840,4755,5022,4872,58,1475,500,3050,5,1,11500000,564,53.32,0.52,12,0.18,92.00,9459.00,6850,20230510,-28.39,3905,20231011,25.61,5210,-5.85,20240430,4100,19.63,20240304,6850,-28.39,20230510,3905,25.61,20231011,2.42,N,024120,500,57 억,,640625,N,N,0,N,00,N
20240509,090314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4970,45,2,0.91,19120030,3889,4.39,4925,4970,4880,6400,3450,4925,4916.44,5.57,0,303,5055,4990,4905,4840,4755,5022,4872,58,1475,500,3050,5,1,11500000,572,54.02,0.53,12,0.03,92.00,9459.00,6850,20230510,-27.45,3905,20231011,27.27,5210,-4.61,20240430,4100,21.22,20240304,6850,-27.45,20230510,3905,27.27,20231011,2.42,N,024120,500,57 억,,640625,N,N,0,N,00,N
20240508,160314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4925,90,2,1.86,431979715,88141,209.39,4820,4970,4820,6280,3385,4835,4901.14,5.53,0,4591,4905,4870,4820,4785,4735,4887,4802,58,1445,500,2990,5,1,11500000,566,53.53,0.52,12,0.77,92.00,9459.00,6850,20230510,-28.10,3905,20231011,26.12,5210,-5.47,20240430,4100,20.12,20240304,6850,-28.10,20230510,3905,26.12,20231011,2.40,N,024120,500,57 억,,635745,N,N,0,N,00,N
20240508,150317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4950,115,2,2.38,407082215,83086,197.38,4820,4970,4820,6280,3385,4835,4899.69,5.53,0,5239,4905,4870,4820,4785,4735,4887,4802,58,1445,500,2990,5,1,11500000,569,53.80,0.52,12,0.72,92.00,9459.00,6850,20230510,-27.74,3905,20231011,26.76,5210,-4.99,20240430,4100,20.73,20240304,6850,-27.74,20230510,3905,26.76,20231011,2.40,N,024120,500,57 억,,635745,N,N,0,N,00,N
20240508,140312,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4940,105,2,2.17,361209965,73758,175.22,4820,4970,4820,6280,3385,4835,4897.41,5.53,0,4733,4905,4870,4820,4785,4735,4887,4802,58,1445,500,2990,5,1,11500000,568,53.70,0.52,12,0.64,92.00,9459.00,6850,20230510,-27.88,3905,20231011,26.50,5210,-5.18,20240430,4100,20.49,20240304,6850,-27.88,20230510,3905,26.50,20231011,2.40,N,024120,500,57 억,,635745,N,N,0,N,00,N
20240508,130311,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4915,80,2,1.65,302119890,61748,146.69,4820,4970,4820,6280,3385,4835,4892.99,5.53,0,1654,4905,4870,4820,4785,4735,4887,4802,58,1445,500,2990,5,1,11500000,565,53.42,0.52,12,0.54,92.00,9459.00,6850,20230510,-28.25,3905,20231011,25.86,5210,-5.66,20240430,4100,19.88,20240304,6850,-28.25,20230510,3905,25.86,20231011,2.40,N,024120,500,57 억,,635745,N,N,0,N,00,N
20240508,120313,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4900,65,2,1.34,284813940,58217,138.30,4820,4970,4820,6280,3385,4835,4892.49,5.53,0,1477,4905,4870,4820,4785,4735,4887,4802,58,1445,500,2990,5,1,11500000,564,53.26,0.52,12,0.51,92.00,9459.00,6850,20230510,-28.47,3905,20231011,25.48,5210,-5.95,20240430,4100,19.51,20240304,6850,-28.47,20230510,3905,25.48,20231011,2.40,N,024120,500,57 억,,635745,N,N,0,N,00,N
20240508,110342,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4925,90,2,1.86,269963250,55193,131.12,4820,4970,4820,6280,3385,4835,4891.48,5.53,0,1830,4905,4870,4820,4785,4735,4887,4802,58,1445,500,2990,5,1,11500000,566,53.53,0.52,12,0.48,92.00,9459.00,6850,20230510,-28.10,3905,20231011,26.12,5210,-5.47,20240430,4100,20.12,20240304,6850,-28.10,20230510,3905,26.12,20231011,2.40,N,024120,500,57 억,,635745,N,N,0,N,00,N
20240508,100318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4895,60,2,1.24,155637805,31968,75.94,4820,4920,4820,6280,3385,4835,4868.77,5.53,0,4912,4905,4870,4820,4785,4735,4887,4802,58,1445,500,2990,5,1,11500000,563,53.21,0.52,12,0.28,92.00,9459.00,6850,20230510,-28.54,3905,20231011,25.35,5210,-6.05,20240430,4100,19.39,20240304,6850,-28.54,20230510,3905,25.35,20231011,2.40,N,024120,500,57 억,,635745,N,N,0,N,00,N
20240508,090314,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4820,-15,5,-0.31,10079720,2078,4.94,4820,4880,4820,6280,3385,4835,4852.47,5.53,0,-884,4905,4870,4820,4785,4735,4887,4802,58,1445,500,2990,5,1,11500000,554,52.39,0.51,12,0.02,92.00,9459.00,6850,20230510,-29.64,3905,20231011,23.43,5210,-7.49,20240430,4100,17.56,20240304,6850,-29.64,20230510,3905,23.43,20231011,2.40,N,024120,500,57 억,,635745,N,N,0,N,00,N
20240503,160320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4815,-45,5,-0.93,308597805,64604,95.67,4865,4870,4715,6310,3405,4860,4776.70,5.43,0,8778,4976,4917,4836,4777,4696,4947,4807,58,1450,500,3010,5,1,11500000,554,52.34,0.51,12,0.56,92.00,9459.00,6890,20230427,-30.12,3905,20231011,23.30,5210,-7.58,20240430,4100,17.44,20240304,6850,-29.71,20230510,3905,23.30,20231011,2.27,N,024120,500,57 억,,624879,N,N,0,N,00,N
20240503,150320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4790,-70,5,-1.44,291791135,61100,90.48,4865,4870,4715,6310,3405,4860,4775.57,5.43,0,8810,4976,4917,4836,4777,4696,4947,4807,58,1450,500,3010,5,1,11500000,551,52.07,0.51,12,0.53,92.00,9459.00,6890,20230427,-30.48,3905,20231011,22.66,5210,-8.06,20240430,4100,16.83,20240304,6850,-30.07,20230510,3905,22.66,20231011,2.27,N,024120,500,57 억,,624879,N,N,0,N,00,N
20240503,140321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4800,-60,5,-1.23,283102260,59287,87.79,4865,4870,4715,6310,3405,4860,4775.05,5.43,0,8831,4976,4917,4836,4777,4696,4947,4807,58,1450,500,3010,5,1,11500000,552,52.17,0.51,12,0.52,92.00,9459.00,6890,20230427,-30.33,3905,20231011,22.92,5210,-7.87,20240430,4100,17.07,20240304,6850,-29.93,20230510,3905,22.92,20231011,2.27,N,024120,500,57 억,,624879,N,N,0,N,00,N
20240503,130321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4795,-65,5,-1.34,262347435,54935,81.35,4865,4870,4715,6310,3405,4860,4775.53,5.43,0,6704,4976,4917,4836,4777,4696,4947,4807,58,1450,500,3010,5,1,11500000,551,52.12,0.51,12,0.48,92.00,9459.00,6890,20230427,-30.41,3905,20231011,22.79,5210,-7.97,20240430,4100,16.95,20240304,6850,-30.00,20230510,3905,22.79,20231011,2.27,N,024120,500,57 억,,624879,N,N,0,N,00,N
20240503,120320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4770,-90,5,-1.85,231179415,48412,71.69,4865,4870,4715,6310,3405,4860,4775.17,5.43,0,2774,4976,4917,4836,4777,4696,4947,4807,58,1450,500,3010,5,1,11500000,549,51.85,0.50,12,0.42,92.00,9459.00,6890,20230427,-30.77,3905,20231011,22.15,5210,-8.45,20240430,4100,16.34,20240304,6850,-30.36,20230510,3905,22.15,20231011,2.27,N,024120,500,57 억,,624879,N,N,0,N,00,N
20240503,110319,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4770,-90,5,-1.85,169580215,35411,52.44,4865,4870,4740,6310,3405,4860,4788.83,5.43,0,-209,4976,4917,4836,4777,4696,4947,4807,58,1450,500,3010,5,1,11500000,549,51.85,0.50,12,0.31,92.00,9459.00,6890,20230427,-30.77,3905,20231011,22.15,5210,-8.45,20240430,4100,16.34,20240304,6850,-30.36,20230510,3905,22.15,20231011,2.27,N,024120,500,57 억,,624879,N,N,0,N,00,N
20240503,100318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4820,-40,5,-0.82,86331135,17917,26.53,4865,4870,4780,6310,3405,4860,4818.29,5.43,0,-448,4976,4917,4836,4777,4696,4947,4807,58,1450,500,3010,5,1,11500000,554,52.39,0.51,12,0.16,92.00,9459.00,6890,20230427,-30.04,3905,20231011,23.43,5210,-7.49,20240430,4100,17.56,20240304,6850,-29.64,20230510,3905,23.43,20231011,2.27,N,024120,500,57 억,,624879,N,N,0,N,00,N
20240503,090317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4860,0,3,0.00,13774045,2832,4.19,4865,4870,4860,6310,3405,4860,4863.77,5.43,0,-903,4976,4917,4836,4777,4696,4947,4807,58,1450,500,3010,5,1,11500000,559,52.83,0.51,12,0.02,92.00,9459.00,6890,20230427,-29.46,3905,20231011,24.46,5210,-6.72,20240430,4100,18.54,20240304,6850,-29.05,20230510,3905,24.46,20231011,2.27,N,024120,500,57 억,,624879,N,N,0,N,00,N
20240502,160317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4860,30,2,0.62,323224670,66854,12.57,4815,4895,4755,6270,3385,4830,4834.78,5.43,0,29,5376,5102,4936,4662,4496,5240,4800,58,1440,500,2990,5,1,11500000,559,52.83,0.51,12,0.58,92.00,9459.00,6890,20230427,-29.46,3905,20231011,24.46,5210,-6.72,20240430,4100,18.54,20240304,6850,-29.05,20230510,3905,24.46,20231011,2.28,N,024120,500,57 억,,624672,N,N,0,N,00,N
20240502,150318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4835,5,2,0.10,292326450,60465,11.37,4815,4895,4755,6270,3385,4830,4834.64,5.43,0,-1705,5376,5102,4936,4662,4496,5240,4800,58,1440,500,2990,5,1,11500000,556,52.55,0.51,12,0.53,92.00,9459.00,6890,20230427,-29.83,3905,20231011,23.82,5210,-7.20,20240430,4100,17.93,20240304,6850,-29.42,20230510,3905,23.82,20231011,2.28,N,024120,500,57 억,,624672,N,N,0,N,00,N
20240502,140317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4865,35,2,0.72,271226720,56113,10.55,4815,4895,4755,6270,3385,4830,4833.58,5.43,0,-1865,5376,5102,4936,4662,4496,5240,4800,58,1440,500,2990,5,1,11500000,559,52.88,0.51,12,0.49,92.00,9459.00,6890,20230427,-29.39,3905,20231011,24.58,5210,-6.62,20240430,4100,18.66,20240304,6850,-28.98,20230510,3905,24.58,20231011,2.28,N,024120,500,57 억,,624672,N,N,0,N,00,N
20240502,130316,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4870,40,2,0.83,249626180,51662,9.72,4815,4895,4755,6270,3385,4830,4831.91,5.43,0,-982,5376,5102,4936,4662,4496,5240,4800,58,1440,500,2990,5,1,11500000,560,52.93,0.51,12,0.45,92.00,9459.00,6890,20230427,-29.32,3905,20231011,24.71,5210,-6.53,20240430,4100,18.78,20240304,6850,-28.91,20230510,3905,24.71,20231011,2.28,N,024120,500,57 억,,624672,N,N,0,N,00,N
20240502,120315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4860,30,2,0.62,220204865,45602,8.58,4815,4895,4755,6270,3385,4830,4828.84,5.43,0,257,5376,5102,4936,4662,4496,5240,4800,58,1440,500,2990,5,1,11500000,559,52.83,0.51,12,0.40,92.00,9459.00,6890,20230427,-29.46,3905,20231011,24.46,5210,-6.72,20240430,4100,18.54,20240304,6850,-29.05,20230510,3905,24.46,20231011,2.28,N,024120,500,57 억,,624672,N,N,0,N,00,N
20240502,110315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4870,40,2,0.83,204124180,42290,7.95,4815,4895,4755,6270,3385,4830,4826.77,5.43,0,640,5376,5102,4936,4662,4496,5240,4800,58,1440,500,2990,5,1,11500000,560,52.93,0.51,12,0.37,92.00,9459.00,6890,20230427,-29.32,3905,20231011,24.71,5210,-6.53,20240430,4100,18.78,20240304,6850,-28.91,20230510,3905,24.71,20231011,2.28,N,024120,500,57 억,,624672,N,N,0,N,00,N
20240502,100315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4860,30,2,0.62,134957325,28032,5.27,4815,4895,4755,6270,3385,4830,4814.40,5.43,0,3281,5376,5102,4936,4662,4496,5240,4800,58,1440,500,2990,5,1,11500000,559,52.83,0.51,12,0.24,92.00,9459.00,6890,20230427,-29.46,3905,20231011,24.46,5210,-6.72,20240430,4100,18.54,20240304,6850,-29.05,20230510,3905,24.46,20231011,2.28,N,024120,500,57 억,,624672,N,N,0,N,00,N
20240502,090315,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4815,-15,5,-0.31,37176035,7753,1.46,4815,4815,4755,6270,3385,4830,4795.05,5.43,0,-957,5376,5102,4936,4662,4496,5240,4800,58,1440,500,2990,5,1,11500000,554,52.34,0.51,12,0.07,92.00,9459.00,6890,20230427,-30.12,3905,20231011,23.30,5210,-7.58,20240430,4100,17.44,20240304,6850,-29.71,20230510,3905,23.30,20231011,2.28,N,024120,500,57 억,,624672,N,N,0,N,00,N