KissMeData/071850/price/prices-20240501.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	20240531	160646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1498	27	2	1.84	90379192	60967	82.18	1461	1500	1450	1912	1030	1471	1482.43	12.65	0	3519	1585	1528	1499	1442	1413	1513	1427	83	441	500	1000	1	1	16569188	248	-1.54	0.33	12	0.37	-972.00	4577.00	2511	20230620	-40.34	1450	20240531	3.31	2385	-37.19	20240219	1450	3.31	20240531	2785	-46.21	20230620	1450	3.31	20240531	0.00	N	071850	500	82 억		2095743	N	N	0	N	00	N
3	20240531	150641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1484	13	2	0.88	41477667	28303	38.15	1461	1492	1450	1912	1030	1471	1465.49	12.65	0	3479	1585	1528	1499	1442	1413	1513	1427	83	441	500	1000	1	1	16569188	246	-1.53	0.32	12	0.17	-972.00	4577.00	2511	20230620	-40.90	1450	20240531	2.34	2385	-37.78	20240219	1450	2.34	20240531	2785	-46.71	20230620	1450	2.34	20240531	0.00	N	071850	500	82 억		2095743	N	N	0	N	00	N
4	20240531	140642	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1463	-8	5	-0.54	39917285	27254	36.74	1461	1492	1450	1912	1030	1471	1464.64	12.65	0	4220	1585	1528	1499	1442	1413	1513	1427	83	441	500	1000	1	1	16569188	242	-1.51	0.32	12	0.16	-972.00	4577.00	2511	20230620	-41.74	1450	20240531	0.90	2385	-38.66	20240219	1450	0.90	20240531	2785	-47.47	20230620	1450	0.90	20240531	0.00	N	071850	500	82 억		2095743	N	N	0	N	00	N
5	20240531	130647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1492	21	2	1.43	37501043	25604	34.51	1461	1492	1450	1912	1030	1471	1464.66	12.65	0	3713	1585	1528	1499	1442	1413	1513	1427	83	441	500	1000	1	1	16569188	247	-1.53	0.33	12	0.15	-972.00	4577.00	2511	20230620	-40.58	1450	20240531	2.90	2385	-37.44	20240219	1450	2.90	20240531	2785	-46.43	20230620	1450	2.90	20240531	0.00	N	071850	500	82 억		2095743	N	N	0	N	00	N
6	20240531	120650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1468	-3	5	-0.20	32790523	22420	30.22	1461	1478	1450	1912	1030	1471	1462.56	12.65	0	5233	1585	1528	1499	1442	1413	1513	1427	83	441	500	1000	1	1	16569188	243	-1.51	0.32	12	0.14	-972.00	4577.00	2511	20230620	-41.54	1450	20240531	1.24	2385	-38.45	20240219	1450	1.24	20240531	2785	-47.29	20230620	1450	1.24	20240531	0.00	N	071850	500	82 억		2095743	N	N	0	N	00	N
7	20240531	110646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1477	6	2	0.41	28136526	19224	25.91	1461	1478	1450	1912	1030	1471	1463.61	12.65	0	4586	1585	1528	1499	1442	1413	1513	1427	83	441	500	1000	1	1	16569188	245	-1.52	0.32	12	0.12	-972.00	4577.00	2511	20230620	-41.18	1450	20240531	1.86	2385	-38.07	20240219	1450	1.86	20240531	2785	-46.97	20230620	1450	1.86	20240531	0.00	N	071850	500	82 억		2095743	N	N	0	N	00	N
8	20240531	100648	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1469	-2	5	-0.14	24327332	16636	22.43	1461	1473	1450	1912	1030	1471	1462.33	12.65	0	5389	1585	1528	1499	1442	1413	1513	1427	83	441	500	1000	1	1	16569188	243	-1.51	0.32	12	0.10	-972.00	4577.00	2511	20230620	-41.50	1450	20240531	1.31	2385	-38.41	20240219	1450	1.31	20240531	2785	-47.25	20230620	1450	1.31	20240531	0.00	N	071850	500	82 억		2095743	N	N	0	N	00	N
9	20240531	090645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1465	-6	5	-0.41	1652318	1130	1.52	1461	1465	1461	1912	1030	1471	1462.23	12.65	0	887	1585	1528	1499	1442	1413	1513	1427	83	441	500	1000	1	1	16569188	243	-1.51	0.32	12	0.01	-972.00	4577.00	2511	20230620	-41.66	1461	20240531	0.27	2385	-38.57	20240219	1461	0.27	20240531	2785	-47.40	20230620	1461	0.27	20240531	0.00	N	071850	500	82 억		2095743	N	N	0	N	00	N
10	20240530	160642	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1471	-99	5	-6.31	110965309	74185	508.36	1556	1556	1470	2040	1099	1570	1495.79	12.65	0	-751	1591	1580	1574	1563	1557	1577	1560	83	470	500	1060	1	1	16569188	244	-1.51	0.32	12	0.45	-972.00	4577.00	2511	20230620	-41.42	1470	20240530	0.07	2385	-38.32	20240219	1470	0.07	20240530	2785	-47.18	20230620	1470	0.07	20240530	0.00	N	071850	500	82 억		2096494	N	N	0	N	00	N
11	20240530	150643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1483	-87	5	-5.54	108876892	72766	498.64	1556	1556	1470	2040	1099	1570	1496.26	12.65	0	-361	1591	1580	1574	1563	1557	1577	1560	83	470	500	1060	1	1	16569188	246	-1.53	0.32	12	0.44	-972.00	4577.00	2511	20230620	-40.94	1470	20240530	0.88	2385	-37.82	20240219	1470	0.88	20240530	2785	-46.75	20230620	1470	0.88	20240530	0.00	N	071850	500	82 억		2096494	N	N	0	N	00	N
12	20240530	140643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1475	-95	5	-6.05	86352278	57467	393.80	1556	1556	1470	2040	1099	1570	1502.64	12.65	0	-125	1591	1580	1574	1563	1557	1577	1560	83	470	500	1060	1	1	16569188	244	-1.52	0.32	12	0.35	-972.00	4577.00	2511	20230620	-41.26	1470	20240530	0.34	2385	-38.16	20240219	1470	0.34	20240530	2785	-47.04	20230620	1470	0.34	20240530	0.00	N	071850	500	82 억		2096494	N	N	0	N	00	N
13	20240530	130644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1471	-99	5	-6.31	81258558	54015	370.14	1556	1556	1470	2040	1099	1570	1504.37	12.65	0	-634	1591	1580	1574	1563	1557	1577	1560	83	470	500	1060	1	1	16569188	244	-1.51	0.32	12	0.33	-972.00	4577.00	2511	20230620	-41.42	1470	20240530	0.07	2385	-38.32	20240219	1470	0.07	20240530	2785	-47.18	20230620	1470	0.07	20240530	0.00	N	071850	500	82 억		2096494	N	N	0	N	00	N
14	20240530	120643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1492	-78	5	-4.97	54495076	35918	246.13	1556	1556	1489	2040	1099	1570	1517.21	12.65	0	2564	1591	1580	1574	1563	1557	1577	1560	83	470	500	1060	1	1	16569188	247	-1.53	0.33	12	0.22	-972.00	4577.00	2511	20230620	-40.58	1480	20240411	0.81	2385	-37.44	20240219	1480	0.81	20240411	2785	-46.43	20230620	1489	0.20	20240530	0.00	N	071850	500	82 억		2096494	N	N	0	N	00	N
15	20240530	110643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1499	-71	5	-4.52	49702712	32709	224.14	1556	1556	1489	2040	1099	1570	1519.54	12.65	0	2464	1591	1580	1574	1563	1557	1577	1560	83	470	500	1060	1	1	16569188	248	-1.54	0.33	12	0.20	-972.00	4577.00	2511	20230620	-40.30	1480	20240411	1.28	2385	-37.15	20240219	1480	1.28	20240411	2785	-46.18	20230620	1489	0.67	20240530	0.00	N	071850	500	82 억		2096494	N	N	0	N	00	N
16	20240530	100644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1514	-56	5	-3.57	29526736	19246	131.89	1556	1556	1514	2040	1099	1570	1534.18	12.65	0	1013	1591	1580	1574	1563	1557	1577	1560	83	470	500	1060	1	1	16569188	251	-1.56	0.33	12	0.12	-972.00	4577.00	2511	20230620	-39.71	1480	20240411	2.30	2385	-36.52	20240219	1480	2.30	20240411	2785	-45.64	20230620	1514	0.00	20240530	0.00	N	071850	500	82 억		2096494	N	N	0	N	00	N
17	20240530	090643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1532	-38	5	-2.42	7544446	4879	33.43	1556	1556	1531	2040	1099	1570	1546.31	12.65	0	-1993	1591	1580	1574	1563	1557	1577	1560	83	470	500	1060	1	1	16569188	254	-1.58	0.33	12	0.03	-972.00	4577.00	2511	20230620	-38.99	1480	20240411	3.51	2385	-35.77	20240219	1480	3.51	20240411	2785	-44.99	20230620	1531	0.07	20240530	0.00	N	071850	500	82 억		2096494	N	N	0	N	00	N
18	20240529	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	0	3	0.00	22894542	14563	67.62	1575	1585	1568	2040	1099	1570	1572.10	12.65	0	315	1597	1583	1576	1562	1555	1580	1559	83	470	500	1060	1	1	16569188	260	-1.62	0.34	12	0.09	-972.00	4577.00	2687	20230522	-41.57	1480	20240411	6.08	2385	-34.17	20240219	1480	6.08	20240411	2785	-43.63	20230620	1551	1.23	20240527	0.00	N	071850	500	82 억		2096179	N	N	0	N	00	N
19	20240529	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	0	3	0.00	9693937	6155	28.58	1575	1585	1568	2040	1099	1570	1574.97	12.65	0	298	1597	1583	1576	1562	1555	1580	1559	83	470	500	1060	1	1	16569188	260	-1.62	0.34	12	0.04	-972.00	4577.00	2687	20230522	-41.57	1480	20240411	6.08	2385	-34.17	20240219	1480	6.08	20240411	2785	-43.63	20230620	1551	1.23	20240527	0.00	N	071850	500	82 억		2096179	N	N	0	N	00	N
20	20240529	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	3	2	0.19	8861837	5625	26.12	1575	1585	1568	2040	1099	1570	1575.44	12.65	0	298	1597	1583	1576	1562	1555	1580	1559	83	470	500	1060	1	1	16569188	261	-1.62	0.34	12	0.03	-972.00	4577.00	2687	20230522	-41.46	1480	20240411	6.28	2385	-34.05	20240219	1480	6.28	20240411	2785	-43.52	20230620	1551	1.42	20240527	0.00	N	071850	500	82 억		2096179	N	N	0	N	00	N
21	20240529	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1568	-2	5	-0.13	7316933	4641	21.55	1575	1585	1568	2040	1099	1570	1576.59	12.65	0	298	1597	1583	1576	1562	1555	1580	1559	83	470	500	1060	1	1	16569188	260	-1.61	0.34	12	0.03	-972.00	4577.00	2687	20230522	-41.64	1480	20240411	5.95	2385	-34.26	20240219	1480	5.95	20240411	2785	-43.70	20230620	1551	1.10	20240527	0.00	N	071850	500	82 억		2096179	N	N	0	N	00	N
22	20240529	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	0	3	0.00	7142763	4530	21.03	1575	1585	1570	2040	1099	1570	1576.77	12.65	0	298	1597	1583	1576	1562	1555	1580	1559	83	470	500	1060	1	1	16569188	260	-1.62	0.34	12	0.03	-972.00	4577.00	2687	20230522	-41.57	1480	20240411	6.08	2385	-34.17	20240219	1480	6.08	20240411	2785	-43.63	20230620	1551	1.23	20240527	0.00	N	071850	500	82 억		2096179	N	N	0	N	00	N
23	20240529	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	0	3	0.00	7125489	4519	20.98	1575	1585	1570	2040	1099	1570	1576.78	12.65	0	298	1597	1583	1576	1562	1555	1580	1559	83	470	500	1060	1	1	16569188	260	-1.62	0.34	12	0.03	-972.00	4577.00	2687	20230522	-41.57	1480	20240411	6.08	2385	-34.17	20240219	1480	6.08	20240411	2785	-43.63	20230620	1551	1.23	20240527	0.00	N	071850	500	82 억		2096179	N	N	0	N	00	N
24	20240529	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	8	2	0.51	5358036	3395	15.76	1575	1585	1570	2040	1099	1570	1578.21	12.65	0	346	1597	1583	1576	1562	1555	1580	1559	83	470	500	1060	1	1	16569188	261	-1.62	0.34	12	0.02	-972.00	4577.00	2687	20230522	-41.27	1480	20240411	6.62	2385	-33.84	20240219	1480	6.62	20240411	2785	-43.34	20230620	1551	1.74	20240527	0.00	N	071850	500	82 억		2096179	N	N	0	N	00	N
25	20240529	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	15	2	0.96	51985	33	0.15	1575	1585	1575	2040	1099	1570	1575.30	12.65	0	0	1597	1583	1576	1562	1555	1580	1559	83	470	500	1060	1	1	16569188	263	-1.63	0.35	12	0.00	-972.00	4577.00	2687	20230522	-41.01	1480	20240411	7.09	2385	-33.54	20240219	1480	7.09	20240411	2785	-43.09	20230620	1551	2.19	20240527	0.00	N	071850	500	82 억		2096179	N	N	0	N	00	N
26	20240528	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	1	2	0.06	33971341	21536	42.08	1574	1590	1569	2035	1099	1569	1577.42	12.65	0	1002	1635	1601	1576	1542	1517	1589	1530	83	466	500	1060	1	1	16569188	260	-1.62	0.34	12	0.13	-972.00	4577.00	2687	20230522	-41.57	1480	20240411	6.08	2385	-34.17	20240219	1480	6.08	20240411	2785	-43.63	20230620	1551	1.23	20240527	0.00	N	071850	500	82 억		2095177	N	N	0	N	00	N
27	20240528	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	16	2	1.02	28723817	18206	35.58	1574	1590	1569	2035	1099	1569	1577.71	12.65	0	675	1635	1601	1576	1542	1517	1589	1530	83	466	500	1060	1	1	16569188	263	-1.63	0.35	12	0.11	-972.00	4577.00	2687	20230522	-41.01	1480	20240411	7.09	2385	-33.54	20240219	1480	7.09	20240411	2785	-43.09	20230620	1551	2.19	20240527	0.00	N	071850	500	82 억		2095177	N	N	0	N	00	N
28	20240528	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	14	2	0.89	27027470	17135	33.48	1574	1590	1569	2035	1099	1569	1577.33	12.65	0	670	1635	1601	1576	1542	1517	1589	1530	83	466	500	1060	1	1	16569188	262	-1.63	0.35	12	0.10	-972.00	4577.00	2687	20230522	-41.09	1480	20240411	6.96	2385	-33.63	20240219	1480	6.96	20240411	2785	-43.16	20230620	1551	2.06	20240527	0.00	N	071850	500	82 억		2095177	N	N	0	N	00	N
29	20240528	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1579	10	2	0.64	25353424	16077	31.42	1574	1590	1569	2035	1099	1569	1577.00	12.65	0	670	1635	1601	1576	1542	1517	1589	1530	83	466	500	1060	1	1	16569188	262	-1.62	0.34	12	0.10	-972.00	4577.00	2687	20230522	-41.24	1480	20240411	6.69	2385	-33.79	20240219	1480	6.69	20240411	2785	-43.30	20230620	1551	1.81	20240527	0.00	N	071850	500	82 억		2095177	N	N	0	N	00	N
30	20240528	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1579	10	2	0.64	25337634	16067	31.40	1574	1590	1569	2035	1099	1569	1577.00	12.65	0	670	1635	1601	1576	1542	1517	1589	1530	83	466	500	1060	1	1	16569188	262	-1.62	0.34	12	0.10	-972.00	4577.00	2687	20230522	-41.24	1480	20240411	6.69	2385	-33.79	20240219	1480	6.69	20240411	2785	-43.30	20230620	1551	1.81	20240527	0.00	N	071850	500	82 억		2095177	N	N	0	N	00	N
31	20240528	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1579	10	2	0.64	25334476	16065	31.39	1574	1590	1569	2035	1099	1569	1577.00	12.65	0	670	1635	1601	1576	1542	1517	1589	1530	83	466	500	1060	1	1	16569188	262	-1.62	0.34	12	0.10	-972.00	4577.00	2687	20230522	-41.24	1480	20240411	6.69	2385	-33.79	20240219	1480	6.69	20240411	2785	-43.30	20230620	1551	1.81	20240527	0.00	N	071850	500	82 억		2095177	N	N	0	N	00	N
32	20240528	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	14	2	0.89	23806224	15096	29.50	1574	1590	1569	2035	1099	1569	1576.99	12.65	0	259	1635	1601	1576	1542	1517	1589	1530	83	466	500	1060	1	1	16569188	262	-1.63	0.35	12	0.09	-972.00	4577.00	2687	20230522	-41.09	1480	20240411	6.96	2385	-33.63	20240219	1480	6.96	20240411	2785	-43.16	20230620	1551	2.06	20240527	0.00	N	071850	500	82 억		2095177	N	N	0	N	00	N
33	20240528	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	16	2	1.02	2163754	1371	2.68	1574	1585	1574	2035	1099	1569	1578.23	12.65	0	300	1635	1601	1576	1542	1517	1589	1530	83	466	500	1060	1	1	16569188	263	-1.63	0.35	12	0.01	-972.00	4577.00	2687	20230522	-41.01	1480	20240411	7.09	2385	-33.54	20240219	1480	7.09	20240411	2785	-43.09	20230620	1551	2.19	20240527	0.00	N	071850	500	82 억		2095177	N	N	0	N	00	N
34	20240527	160625	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1569	-31	5	-1.94	80199158	51165	161.60	1610	1610	1551	2080	1120	1600	1567.46	12.61	0	5237	1733	1666	1633	1566	1533	1650	1550	83	480	500	1080	1	1	16569188	260	-1.61	0.34	12	0.31	-972.00	4577.00	2687	20230522	-41.61	1480	20240411	6.01	2385	-34.21	20240219	1480	6.01	20240411	2785	-43.66	20230620	1551	1.16	20240527	0.00	N	071850	500	82 억		2089940	N	N	0	N	00	N
35	20240527	150636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1561	-39	5	-2.44	76584646	48859	154.31	1610	1610	1551	2080	1120	1600	1567.46	12.61	0	5237	1733	1666	1633	1566	1533	1650	1550	83	480	500	1080	1	1	16569188	259	-1.61	0.34	12	0.29	-972.00	4577.00	2687	20230522	-41.91	1480	20240411	5.47	2385	-34.55	20240219	1480	5.47	20240411	2785	-43.95	20230620	1551	0.64	20240527	0.00	N	071850	500	82 억		2089940	N	N	0	N	00	N
36	20240527	140634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1557	-43	5	-2.69	73169192	46668	147.39	1610	1610	1551	2080	1120	1600	1567.87	12.61	0	4737	1733	1666	1633	1566	1533	1650	1550	83	480	500	1080	1	1	16569188	258	-1.60	0.34	12	0.28	-972.00	4577.00	2687	20230522	-42.05	1480	20240411	5.20	2385	-34.72	20240219	1480	5.20	20240411	2785	-44.09	20230620	1551	0.39	20240527	0.00	N	071850	500	82 억		2089940	N	N	0	N	00	N
37	20240527	130633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1559	-41	5	-2.56	66549554	42407	133.94	1610	1610	1551	2080	1120	1600	1569.31	12.61	0	2937	1733	1666	1633	1566	1533	1650	1550	83	480	500	1080	1	1	16569188	258	-1.60	0.34	12	0.26	-972.00	4577.00	2687	20230522	-41.98	1480	20240411	5.34	2385	-34.63	20240219	1480	5.34	20240411	2785	-44.02	20230620	1551	0.52	20240527	0.00	N	071850	500	82 억		2089940	N	N	0	N	00	N
38	20240527	120634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1570	-30	5	-1.88	31037996	19703	62.23	1610	1610	1565	2080	1120	1600	1575.29	12.61	0	2399	1733	1666	1633	1566	1533	1650	1550	83	480	500	1080	1	1	16569188	260	-1.62	0.34	12	0.12	-972.00	4577.00	2687	20230522	-41.57	1480	20240411	6.08	2385	-34.17	20240219	1480	6.08	20240411	2785	-43.63	20230620	1565	0.32	20240527	0.00	N	071850	500	82 억		2089940	N	N	0	N	00	N
39	20240527	110634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1575	-25	5	-1.56	24167190	15328	48.41	1610	1610	1565	2080	1120	1600	1576.67	12.61	0	2416	1733	1666	1633	1566	1533	1650	1550	83	480	500	1080	1	1	16569188	261	-1.62	0.34	12	0.09	-972.00	4577.00	2687	20230522	-41.38	1480	20240411	6.42	2385	-33.96	20240219	1480	6.42	20240411	2785	-43.45	20230620	1565	0.64	20240527	0.00	N	071850	500	82 억		2089940	N	N	0	N	00	N
40	20240527	100631	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1575	-25	5	-1.56	12055825	7636	24.12	1610	1610	1565	2080	1120	1600	1578.81	12.61	0	1882	1733	1666	1633	1566	1533	1650	1550	83	480	500	1080	1	1	16569188	261	-1.62	0.34	12	0.05	-972.00	4577.00	2687	20230522	-41.38	1480	20240411	6.42	2385	-33.96	20240219	1480	6.42	20240411	2785	-43.45	20230620	1565	0.64	20240527	0.00	N	071850	500	82 억		2089940	N	N	0	N	00	N
41	20240527	090633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1588	-12	5	-0.75	1767204	1099	3.47	1610	1610	1587	2080	1120	1600	1608.01	12.61	0	-53	1733	1666	1633	1566	1533	1650	1550	83	480	500	1080	1	1	16569188	263	-1.63	0.35	12	0.01	-972.00	4577.00	2687	20230522	-40.90	1480	20240411	7.30	2385	-33.42	20240219	1480	7.30	20240411	2785	-42.98	20230620	1587	0.06	20240527	0.00	N	071850	500	82 억		2089940	N	N	0	N	00	N
42	20240524	160601	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1600	-56	5	-3.38	51424605	31652	101.73	1656	1700	1600	2150	1160	1656	1624.71	12.74	0	-1508	1730	1692	1665	1627	1600	1679	1614	83	494	500	1120	1	1	16569188	265	-1.65	0.35	12	0.19	-972.00	4577.00	2687	20230522	-40.45	1480	20240411	8.11	2385	-32.91	20240219	1480	8.11	20240411	2785	-42.55	20230620	1600	0.00	20240524	0.00	N	071850	500	82 억		2111448	N	N	0	N	00	N
43	20240524	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	-40	5	-2.42	38964002	23893	76.79	1656	1700	1616	2150	1160	1656	1630.77	12.74	0	-1211	1730	1692	1665	1627	1600	1679	1614	83	494	500	1120	1	1	16569188	268	-1.66	0.35	12	0.14	-972.00	4577.00	2687	20230522	-39.86	1480	20240411	9.19	2385	-32.24	20240219	1480	9.19	20240411	2785	-41.97	20230620	1615	0.06	20240522	0.00	N	071850	500	82 억		2111448	N	N	0	N	00	N
44	20240524	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	-39	5	-2.36	30178465	18457	59.32	1656	1700	1617	2150	1160	1656	1635.07	12.74	0	-1121	1730	1692	1665	1627	1600	1679	1614	83	494	500	1120	1	1	16569188	268	-1.66	0.35	12	0.11	-972.00	4577.00	2687	20230522	-39.82	1480	20240411	9.26	2385	-32.20	20240219	1480	9.26	20240411	2785	-41.94	20230620	1615	0.12	20240522	0.00	N	071850	500	82 억		2111448	N	N	0	N	00	N
45	20240524	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1627	-29	5	-1.75	19367463	11779	37.86	1656	1700	1627	2150	1160	1656	1644.24	12.74	0	-1312	1730	1692	1665	1627	1600	1679	1614	83	494	500	1120	1	1	16569188	270	-1.67	0.36	12	0.07	-972.00	4577.00	2687	20230522	-39.45	1480	20240411	9.93	2385	-31.78	20240219	1480	9.93	20240411	2785	-41.58	20230620	1615	0.74	20240522	0.00	N	071850	500	82 억		2111448	N	N	0	N	00	N
46	20240524	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1637	-19	5	-1.15	15693094	9522	30.60	1656	1700	1637	2150	1160	1656	1648.09	12.74	0	-1214	1730	1692	1665	1627	1600	1679	1614	83	494	500	1120	1	1	16569188	271	-1.68	0.36	12	0.06	-972.00	4577.00	2687	20230522	-39.08	1480	20240411	10.61	2385	-31.36	20240219	1480	10.61	20240411	2785	-41.22	20230620	1615	1.36	20240522	0.00	N	071850	500	82 억		2111448	N	N	0	N	00	N
47	20240524	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	-16	5	-0.97	13083455	7929	25.48	1656	1700	1640	2150	1160	1656	1650.08	12.74	0	-623	1730	1692	1665	1627	1600	1679	1614	83	494	500	1120	1	1	16569188	272	-1.69	0.36	12	0.05	-972.00	4577.00	2687	20230522	-38.97	1480	20240411	10.81	2385	-31.24	20240219	1480	10.81	20240411	2785	-41.11	20230620	1615	1.55	20240522	0.00	N	071850	500	82 억		2111448	N	N	0	N	00	N
48	20240524	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	-16	5	-0.97	11438518	6926	22.26	1656	1700	1640	2150	1160	1656	1651.53	12.74	0	-622	1730	1692	1665	1627	1600	1679	1614	83	494	500	1120	1	1	16569188	272	-1.69	0.36	12	0.04	-972.00	4577.00	2687	20230522	-38.97	1480	20240411	10.81	2385	-31.24	20240219	1480	10.81	20240411	2785	-41.11	20230620	1615	1.55	20240522	0.00	N	071850	500	82 억		2111448	N	N	0	N	00	N
49	20240524	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	0	3	0.00	1033344	624	2.01	1656	1656	1656	2150	1160	1656	1656.00	12.74	0	-91	1730	1692	1665	1627	1600	1679	1614	83	494	500	1120	1	1	16569188	274	-1.70	0.36	12	0.00	-972.00	4577.00	2687	20230522	-38.37	1480	20240411	11.89	2385	-30.57	20240219	1480	11.89	20240411	2785	-40.54	20230620	1615	2.54	20240522	0.00	N	071850	500	82 억		2111448	N	N	0	N	00	N
50	20240523	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	2	2	0.12	51288322	31015	86.16	1703	1703	1638	2150	1158	1654	1653.66	12.86	0	-4	1749	1701	1658	1610	1567	1680	1589	83	496	500	1120	1	1	16569188	274	-1.70	0.36	12	0.19	-972.00	4577.00	2687	20230522	-38.37	1480	20240411	11.89	2385	-30.57	20240219	1480	11.89	20240411	2785	-40.54	20230620	1615	2.54	20240522	0.00	N	071850	500	82 억		2131389	N	N	0	N	00	N
51	20240523	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1653	-1	5	-0.06	44580463	26959	74.89	1703	1703	1638	2150	1158	1654	1653.64	12.86	0	341	1749	1701	1658	1610	1567	1680	1589	83	496	500	1120	1	1	16569188	274	-1.70	0.36	12	0.16	-972.00	4577.00	2687	20230522	-38.48	1480	20240411	11.69	2385	-30.69	20240219	1480	11.69	20240411	2785	-40.65	20230620	1615	2.35	20240522	0.00	N	071850	500	82 억		2131389	N	N	0	N	00	N
52	20240523	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1650	-4	5	-0.24	42099154	25456	70.72	1703	1703	1638	2150	1158	1654	1653.80	12.86	0	341	1749	1701	1658	1610	1567	1680	1589	83	496	500	1120	1	1	16569188	273	-1.70	0.36	12	0.15	-972.00	4577.00	2687	20230522	-38.59	1480	20240411	11.49	2385	-30.82	20240219	1480	11.49	20240411	2785	-40.75	20230620	1615	2.17	20240522	0.00	N	071850	500	82 억		2131389	N	N	0	N	00	N
53	20240523	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	1	2	0.06	39041997	23606	65.58	1703	1703	1638	2150	1158	1654	1653.90	12.86	0	341	1749	1701	1658	1610	1567	1680	1589	83	496	500	1120	1	1	16569188	274	-1.70	0.36	12	0.14	-972.00	4577.00	2687	20230522	-38.41	1480	20240411	11.82	2385	-30.61	20240219	1480	11.82	20240411	2785	-40.57	20230620	1615	2.48	20240522	0.00	N	071850	500	82 억		2131389	N	N	0	N	00	N
54	20240523	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	1	2	0.06	38524268	23293	64.71	1703	1703	1638	2150	1158	1654	1653.90	12.86	0	83	1749	1701	1658	1610	1567	1680	1589	83	496	500	1120	1	1	16569188	274	-1.70	0.36	12	0.14	-972.00	4577.00	2687	20230522	-38.41	1480	20240411	11.82	2385	-30.61	20240219	1480	11.82	20240411	2785	-40.57	20230620	1615	2.48	20240522	0.00	N	071850	500	82 억		2131389	N	N	0	N	00	N
55	20240523	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1647	-7	5	-0.42	29103746	17589	48.86	1703	1703	1638	2150	1158	1654	1654.66	12.86	0	-189	1749	1701	1658	1610	1567	1680	1589	83	496	500	1120	1	1	16569188	273	-1.69	0.36	12	0.11	-972.00	4577.00	2687	20230522	-38.70	1480	20240411	11.28	2385	-30.94	20240219	1480	11.28	20240411	2785	-40.86	20230620	1615	1.98	20240522	0.00	N	071850	500	82 억		2131389	N	N	0	N	00	N
56	20240523	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1665	11	2	0.67	18094387	10900	30.28	1703	1703	1640	2150	1158	1654	1660.04	12.86	0	-411	1749	1701	1658	1610	1567	1680	1589	83	496	500	1120	1	1	16569188	276	-1.71	0.36	12	0.07	-972.00	4577.00	2687	20230522	-38.03	1480	20240411	12.50	2385	-30.19	20240219	1480	12.50	20240411	2785	-40.22	20230620	1615	3.10	20240522	0.00	N	071850	500	82 억		2131389	N	N	0	N	00	N
57	20240523	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	49	2	2.96	948571	557	1.55	1703	1703	1703	2150	1158	1654	1703.00	12.86	0	-145	1749	1701	1658	1610	1567	1680	1589	83	496	500	1120	1	1	16569188	282	-1.75	0.37	12	0.00	-972.00	4577.00	2687	20230522	-36.62	1480	20240411	15.07	2385	-28.60	20240219	1480	15.07	20240411	2785	-38.85	20230620	1615	5.45	20240522	0.00	N	071850	500	82 억		2131389	N	N	0	N	00	N
58	20240522	160553	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1654	-46	5	-2.71	59415523	35997	114.81	1706	1706	1615	2210	1190	1700	1650.57	13.00	0	-2075	1790	1745	1716	1671	1642	1730	1656	83	510	500	1150	1	1	16569188	274	-1.70	0.36	12	0.22	-972.00	4577.00	2687	20230522	-38.44	1480	20240411	11.76	2385	-30.65	20240219	1480	11.76	20240411	2980	-44.50	20230522	1615	2.41	20240522	0.00	N	071850	500	82 억		2153403	N	N	0	N	00	N
59	20240522	150558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1680	-20	5	-1.18	58345763	35354	112.76	1706	1706	1615	2210	1190	1700	1650.33	13.00	0	-1677	1790	1745	1716	1671	1642	1730	1656	83	510	500	1150	1	1	16569188	278	-1.73	0.37	12	0.21	-972.00	4577.00	2687	20230522	-37.48	1480	20240411	13.51	2385	-29.56	20240219	1480	13.51	20240411	2980	-43.62	20230522	1615	4.02	20240522	0.00	N	071850	500	82 억		2153403	N	N	0	N	00	N
60	20240522	140600	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1640	-60	5	-3.53	57020538	34560	110.23	1706	1706	1615	2210	1190	1700	1649.90	13.00	0	-1541	1790	1745	1716	1671	1642	1730	1656	83	510	500	1150	1	1	16569188	272	-1.69	0.36	12	0.21	-972.00	4577.00	2687	20230522	-38.97	1480	20240411	10.81	2385	-31.24	20240219	1480	10.81	20240411	2980	-44.97	20230522	1615	1.55	20240522	0.00	N	071850	500	82 억		2153403	N	N	0	N	00	N
61	20240522	130555	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1639	-61	5	-3.59	55832864	33836	107.92	1706	1706	1615	2210	1190	1700	1650.10	13.00	0	-1541	1790	1745	1716	1671	1642	1730	1656	83	510	500	1150	1	1	16569188	272	-1.69	0.36	12	0.20	-972.00	4577.00	2687	20230522	-39.00	1480	20240411	10.74	2385	-31.28	20240219	1480	10.74	20240411	2980	-45.00	20230522	1615	1.49	20240522	0.00	N	071850	500	82 억		2153403	N	N	0	N	00	N
62	20240522	120602	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1626	-74	5	-4.35	55277628	33497	106.84	1706	1706	1615	2210	1190	1700	1650.23	13.00	0	-1798	1790	1745	1716	1671	1642	1730	1656	83	510	500	1150	1	1	16569188	269	-1.67	0.36	12	0.20	-972.00	4577.00	2687	20230522	-39.49	1480	20240411	9.86	2385	-31.82	20240219	1480	9.86	20240411	2980	-45.44	20230522	1615	0.68	20240522	0.00	N	071850	500	82 억		2153403	N	N	0	N	00	N
63	20240522	110600	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1634	-66	5	-3.88	52428362	31746	101.25	1706	1706	1615	2210	1190	1700	1651.50	13.00	0	-1782	1790	1745	1716	1671	1642	1730	1656	83	510	500	1150	1	1	16569188	271	-1.68	0.36	12	0.19	-972.00	4577.00	2687	20230522	-39.19	1480	20240411	10.41	2385	-31.49	20240219	1480	10.41	20240411	2980	-45.17	20230522	1615	1.18	20240522	0.00	N	071850	500	82 억		2153403	N	N	0	N	00	N
64	20240522	100558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1640	-60	5	-3.53	35871173	21573	68.81	1706	1706	1630	2210	1190	1700	1662.78	13.00	0	-2265	1790	1745	1716	1671	1642	1730	1656	83	510	500	1150	1	1	16569188	272	-1.69	0.36	12	0.13	-972.00	4577.00	2687	20230522	-38.97	1480	20240411	10.81	2385	-31.24	20240219	1480	10.81	20240411	2980	-44.97	20230522	1630	0.61	20240522	0.00	N	071850	500	82 억		2153403	N	N	0	N	00	N
65	20240522	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1685	-15	5	-0.88	5926742	3493	11.14	1706	1706	1685	2210	1190	1700	1696.75	13.00	0	-2245	1790	1745	1716	1671	1642	1730	1656	83	510	500	1150	1	1	16569188	279	-1.73	0.37	12	0.02	-972.00	4577.00	2687	20230522	-37.29	1480	20240411	13.85	2385	-29.35	20240219	1480	13.85	20240411	2980	-43.46	20230522	1641	2.68	20240411	0.00	N	071850	500	82 억		2153403	N	N	0	N	00	N
66	20240521	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-55	5	-3.13	53523773	31353	91.79	1761	1761	1687	2280	1229	1755	1707.13	13.07	0	-551	1799	1777	1736	1714	1673	1788	1725	83	525	500	1190	1	1	16569188	282	-1.75	0.37	12	0.19	-972.00	4577.00	2687	20230522	-36.73	1480	20240411	14.86	2385	-28.72	20240219	1480	14.86	20240411	2980	-42.95	20230522	1641	3.60	20240411	0.00	N	071850	500	82 억		2165216	N	N	0	N	00	N
67	20240521	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1695	-60	5	-3.42	40711160	23788	69.64	1761	1761	1687	2280	1229	1755	1711.42	13.07	0	-47	1799	1777	1736	1714	1673	1788	1725	83	525	500	1190	1	1	16569188	281	-1.74	0.37	12	0.14	-972.00	4577.00	2687	20230522	-36.92	1480	20240411	14.53	2385	-28.93	20240219	1480	14.53	20240411	2980	-43.12	20230522	1641	3.29	20240411	0.00	N	071850	500	82 억		2165216	N	N	0	N	00	N
68	20240521	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1695	-60	5	-3.42	39667040	23172	67.84	1761	1761	1687	2280	1229	1755	1711.85	13.07	0	-662	1799	1777	1736	1714	1673	1788	1725	83	525	500	1190	1	1	16569188	281	-1.74	0.37	12	0.14	-972.00	4577.00	2687	20230522	-36.92	1480	20240411	14.53	2385	-28.93	20240219	1480	14.53	20240411	2980	-43.12	20230522	1641	3.29	20240411	0.00	N	071850	500	82 억		2165216	N	N	0	N	00	N
69	20240521	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1691	-64	5	-3.65	37994960	22187	64.95	1761	1761	1687	2280	1229	1755	1712.49	13.07	0	-662	1799	1777	1736	1714	1673	1788	1725	83	525	500	1190	1	1	16569188	280	-1.74	0.37	12	0.13	-972.00	4577.00	2687	20230522	-37.07	1480	20240411	14.26	2385	-29.10	20240219	1480	14.26	20240411	2980	-43.26	20230522	1641	3.05	20240411	0.00	N	071850	500	82 억		2165216	N	N	0	N	00	N
70	20240521	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-55	5	-3.13	37516284	21904	64.12	1761	1761	1687	2280	1229	1755	1712.76	13.07	0	-662	1799	1777	1736	1714	1673	1788	1725	83	525	500	1190	1	1	16569188	282	-1.75	0.37	12	0.13	-972.00	4577.00	2687	20230522	-36.73	1480	20240411	14.86	2385	-28.72	20240219	1480	14.86	20240411	2980	-42.95	20230522	1641	3.60	20240411	0.00	N	071850	500	82 억		2165216	N	N	0	N	00	N
71	20240521	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1695	-60	5	-3.42	35878883	20939	61.30	1761	1761	1687	2280	1229	1755	1713.50	13.07	0	-662	1799	1777	1736	1714	1673	1788	1725	83	525	500	1190	1	1	16569188	281	-1.74	0.37	12	0.13	-972.00	4577.00	2687	20230522	-36.92	1480	20240411	14.53	2385	-28.93	20240219	1480	14.53	20240411	2980	-43.12	20230522	1641	3.29	20240411	0.00	N	071850	500	82 억		2165216	N	N	0	N	00	N
72	20240521	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	-56	5	-3.19	30207838	17598	51.52	1761	1761	1687	2280	1229	1755	1716.55	13.07	0	-105	1799	1777	1736	1714	1673	1788	1725	83	525	500	1190	1	1	16569188	282	-1.75	0.37	12	0.11	-972.00	4577.00	2687	20230522	-36.77	1480	20240411	14.80	2385	-28.76	20240219	1480	14.80	20240411	2980	-42.99	20230522	1641	3.53	20240411	0.00	N	071850	500	82 억		2165216	N	N	0	N	00	N
73	20240521	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	4	2	0.23	4957582	2843	8.32	1761	1761	1738	2280	1229	1755	1743.79	13.07	0	-188	1799	1777	1736	1714	1673	1788	1725	83	525	500	1190	1	1	16569188	291	-1.81	0.38	12	0.02	-972.00	4577.00	2687	20230522	-34.54	1480	20240411	18.85	2385	-26.25	20240219	1480	18.85	20240411	2980	-40.97	20230522	1641	7.19	20240411	0.00	N	071850	500	82 억		2165216	N	N	0	N	00	N
74	20240517	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	-59	5	-3.32	75140831	43549	109.36	1778	1778	1707	2310	1246	1779	1725.43	13.29	0	-635	1861	1820	1793	1752	1725	1806	1738	83	531	500	1200	1	1	16569188	285	-1.77	0.38	12	0.26	-972.00	4577.00	2687	20230522	-35.99	1480	20240411	16.22	2385	-27.88	20240219	1480	16.22	20240411	2980	-42.28	20230522	1641	4.81	20240411	0.00	N	071850	500	82 억		2202843	N	N	0	N	00	N
75	20240517	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1735	-44	5	-2.47	70195231	40699	102.20	1778	1778	1707	2310	1246	1779	1724.74	13.29	0	-624	1861	1820	1793	1752	1725	1806	1738	83	531	500	1200	1	1	16569188	287	-1.78	0.38	12	0.25	-972.00	4577.00	2687	20230522	-35.43	1480	20240411	17.23	2385	-27.25	20240219	1480	17.23	20240411	2980	-41.78	20230522	1641	5.73	20240411	0.00	N	071850	500	82 억		2202843	N	N	0	N	00	N
76	20240517	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	-61	5	-3.43	67058530	38880	97.63	1778	1778	1707	2310	1246	1779	1724.76	13.29	0	-809	1861	1820	1793	1752	1725	1806	1738	83	531	500	1200	1	1	16569188	285	-1.77	0.38	12	0.23	-972.00	4577.00	2687	20230522	-36.06	1480	20240411	16.08	2385	-27.97	20240219	1480	16.08	20240411	2980	-42.35	20230522	1641	4.69	20240411	0.00	N	071850	500	82 억		2202843	N	N	0	N	00	N
77	20240517	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	-68	5	-3.82	66099065	38321	96.23	1778	1778	1707	2310	1246	1779	1724.88	13.29	0	-772	1861	1820	1793	1752	1725	1806	1738	83	531	500	1200	1	1	16569188	283	-1.76	0.37	12	0.23	-972.00	4577.00	2687	20230522	-36.32	1480	20240411	15.61	2385	-28.26	20240219	1480	15.61	20240411	2980	-42.58	20230522	1641	4.27	20240411	0.00	N	071850	500	82 억		2202843	N	N	0	N	00	N
78	20240517	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-70	5	-3.93	65837285	38168	95.85	1778	1778	1707	2310	1246	1779	1724.93	13.29	0	-692	1861	1820	1793	1752	1725	1806	1738	83	531	500	1200	1	1	16569188	283	-1.76	0.37	12	0.23	-972.00	4577.00	2687	20230522	-36.40	1480	20240411	15.47	2385	-28.34	20240219	1480	15.47	20240411	2980	-42.65	20230522	1641	4.14	20240411	0.00	N	071850	500	82 억		2202843	N	N	0	N	00	N
79	20240517	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	-67	5	-3.77	48320230	27922	70.12	1778	1778	1707	2310	1246	1779	1730.54	13.29	0	-692	1861	1820	1793	1752	1725	1806	1738	83	531	500	1200	1	1	16569188	284	-1.76	0.37	12	0.17	-972.00	4577.00	2687	20230522	-36.29	1480	20240411	15.68	2385	-28.22	20240219	1480	15.68	20240411	2980	-42.55	20230522	1641	4.33	20240411	0.00	N	071850	500	82 억		2202843	N	N	0	N	00	N
80	20240517	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-70	5	-3.93	47994599	27732	69.64	1778	1778	1707	2310	1246	1779	1730.66	13.29	0	-709	1861	1820	1793	1752	1725	1806	1738	83	531	500	1200	1	1	16569188	283	-1.76	0.37	12	0.17	-972.00	4577.00	2687	20230522	-36.40	1480	20240411	15.47	2385	-28.34	20240219	1480	15.47	20240411	2980	-42.65	20230522	1641	4.14	20240411	0.00	N	071850	500	82 억		2202843	N	N	0	N	00	N
81	20240517	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	-15	5	-0.84	1174404	665	1.67	1778	1778	1764	2310	1246	1779	1766.02	13.29	0	568	1861	1820	1793	1752	1725	1806	1738	83	531	500	1200	1	1	16569188	292	-1.81	0.39	12	0.00	-972.00	4577.00	2687	20230522	-34.35	1480	20240411	19.19	2385	-26.04	20240219	1480	19.19	20240411	2980	-40.81	20230522	1641	7.50	20240411	0.00	N	071850	500	82 억		2202843	N	N	0	N	00	N
82	20240516	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	-41	5	-2.25	71338725	39822	221.74	1820	1834	1766	2365	1274	1820	1791.44	13.41	0	279	1865	1842	1811	1788	1757	1854	1800	83	545	500	1230	1	1	16569188	295	-1.83	0.39	12	0.24	-972.00	4577.00	2687	20230522	-33.79	1480	20240411	20.20	2385	-25.41	20240219	1480	20.20	20240411	2980	-40.30	20230522	1641	8.41	20240411	0.00	N	071850	500	82 억		2222566	N	N	0	N	00	N
83	20240516	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	-43	5	-2.36	70246910	39204	218.30	1820	1834	1766	2365	1274	1820	1791.83	13.41	0	285	1865	1842	1811	1788	1757	1854	1800	83	545	500	1230	1	1	16569188	294	-1.83	0.39	12	0.24	-972.00	4577.00	2687	20230522	-33.87	1480	20240411	20.07	2385	-25.49	20240219	1480	20.07	20240411	2980	-40.37	20230522	1641	8.29	20240411	0.00	N	071850	500	82 억		2222566	N	N	0	N	00	N
84	20240516	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-45	5	-2.47	68382312	38152	212.44	1820	1834	1775	2365	1274	1820	1792.37	13.41	0	406	1865	1842	1811	1788	1757	1854	1800	83	545	500	1230	1	1	16569188	294	-1.83	0.39	12	0.23	-972.00	4577.00	2687	20230522	-33.94	1480	20240411	19.93	2385	-25.58	20240219	1480	19.93	20240411	2980	-40.44	20230522	1641	8.17	20240411	0.00	N	071850	500	82 억		2222566	N	N	0	N	00	N
85	20240516	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-40	5	-2.20	65730184	36658	204.12	1820	1834	1775	2365	1274	1820	1793.07	13.41	0	406	1865	1842	1811	1788	1757	1854	1800	83	545	500	1230	1	1	16569188	295	-1.83	0.39	12	0.22	-972.00	4577.00	2687	20230522	-33.76	1480	20240411	20.27	2385	-25.37	20240219	1480	20.27	20240411	2980	-40.27	20230522	1641	8.47	20240411	0.00	N	071850	500	82 억		2222566	N	N	0	N	00	N
86	20240516	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	-40	5	-2.20	65552184	36558	203.56	1820	1834	1775	2365	1274	1820	1793.10	13.41	0	406	1865	1842	1811	1788	1757	1854	1800	83	545	500	1230	1	1	16569188	295	-1.83	0.39	12	0.22	-972.00	4577.00	2687	20230522	-33.76	1480	20240411	20.27	2385	-25.37	20240219	1480	20.27	20240411	2980	-40.27	20230522	1641	8.47	20240411	0.00	N	071850	500	82 억		2222566	N	N	0	N	00	N
87	20240516	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	-43	5	-2.36	56586518	31513	175.47	1820	1834	1777	2365	1274	1820	1795.66	13.41	0	638	1865	1842	1811	1788	1757	1854	1800	83	545	500	1230	1	1	16569188	294	-1.83	0.39	12	0.19	-972.00	4577.00	2687	20230522	-33.87	1480	20240411	20.07	2385	-25.49	20240219	1480	20.07	20240411	2980	-40.37	20230522	1641	8.29	20240411	0.00	N	071850	500	82 억		2222566	N	N	0	N	00	N
88	20240516	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	-17	5	-0.93	29353061	16246	90.46	1820	1834	1785	2365	1274	1820	1806.79	13.41	0	680	1865	1842	1811	1788	1757	1854	1800	83	545	500	1230	1	1	16569188	299	-1.85	0.39	12	0.10	-972.00	4577.00	2687	20230522	-32.90	1480	20240411	21.82	2385	-24.40	20240219	1480	21.82	20240411	2980	-39.50	20230522	1641	9.87	20240411	0.00	N	071850	500	82 억		2222566	N	N	0	N	00	N
89	20240516	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	8	2	0.44	2720140	1490	8.30	1820	1833	1820	2365	1274	1820	1825.60	13.41	0	290	1865	1842	1811	1788	1757	1854	1800	83	545	500	1230	1	1	16569188	303	-1.88	0.40	12	0.01	-972.00	4577.00	2687	20230522	-31.97	1480	20240411	23.51	2385	-23.35	20240219	1480	23.51	20240411	2980	-38.66	20230522	1641	11.40	20240411	0.00	N	071850	500	82 억		2222566	N	N	0	N	00	N
90	20240514	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	8	2	0.44	32538216	17959	80.00	1785	1834	1780	2355	1269	1812	1811.81	13.42	0	-933	1865	1838	1824	1797	1783	1831	1790	83	543	500	1230	1	1	16569188	302	-1.87	0.40	12	0.11	-972.00	4577.00	2687	20230522	-32.27	1480	20240411	22.97	2385	-23.69	20240219	1480	22.97	20240411	2980	-38.93	20230522	1641	10.91	20240411	0.00	N	071850	500	82 억		2223499	N	N	0	N	00	N
91	20240514	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	17	2	0.94	28514426	15749	70.15	1785	1834	1780	2355	1269	1812	1810.55	13.42	0	-1050	1865	1838	1824	1797	1783	1831	1790	83	543	500	1230	1	1	16569188	303	-1.88	0.40	12	0.10	-972.00	4577.00	2687	20230522	-31.93	1480	20240411	23.58	2385	-23.31	20240219	1480	23.58	20240411	2980	-38.62	20230522	1641	11.46	20240411	0.00	N	071850	500	82 억		2223499	N	N	0	N	00	N
92	20240514	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	13	2	0.72	28465043	15722	70.03	1785	1834	1780	2355	1269	1812	1810.52	13.42	0	-1050	1865	1838	1824	1797	1783	1831	1790	83	543	500	1230	1	1	16569188	302	-1.88	0.40	12	0.09	-972.00	4577.00	2687	20230522	-32.08	1480	20240411	23.31	2385	-23.48	20240219	1480	23.31	20240411	2980	-38.76	20230522	1641	11.21	20240411	0.00	N	071850	500	82 억		2223499	N	N	0	N	00	N
93	20240514	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	9	2	0.50	23925461	13234	58.95	1785	1834	1780	2355	1269	1812	1807.88	13.42	0	-1177	1865	1838	1824	1797	1783	1831	1790	83	543	500	1230	1	1	16569188	302	-1.87	0.40	12	0.08	-972.00	4577.00	2687	20230522	-32.23	1480	20240411	23.04	2385	-23.65	20240219	1480	23.04	20240411	2980	-38.89	20230522	1641	10.97	20240411	0.00	N	071850	500	82 억		2223499	N	N	0	N	00	N
94	20240514	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	9	2	0.50	23734175	13129	58.48	1785	1834	1780	2355	1269	1812	1807.77	13.42	0	-1247	1865	1838	1824	1797	1783	1831	1790	83	543	500	1230	1	1	16569188	302	-1.87	0.40	12	0.08	-972.00	4577.00	2687	20230522	-32.23	1480	20240411	23.04	2385	-23.65	20240219	1480	23.04	20240411	2980	-38.89	20230522	1641	10.97	20240411	0.00	N	071850	500	82 억		2223499	N	N	0	N	00	N
95	20240514	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	9	2	0.50	22164473	12267	54.64	1785	1834	1780	2355	1269	1812	1806.84	13.42	0	-1319	1865	1838	1824	1797	1783	1831	1790	83	543	500	1230	1	1	16569188	302	-1.87	0.40	12	0.07	-972.00	4577.00	2687	20230522	-32.23	1480	20240411	23.04	2385	-23.65	20240219	1480	23.04	20240411	2980	-38.89	20230522	1641	10.97	20240411	0.00	N	071850	500	82 억		2223499	N	N	0	N	00	N
96	20240514	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	6	2	0.33	17972440	9961	44.37	1785	1834	1780	2355	1269	1812	1804.28	13.42	0	-1607	1865	1838	1824	1797	1783	1831	1790	83	543	500	1230	1	1	16569188	301	-1.87	0.40	12	0.06	-972.00	4577.00	2687	20230522	-32.34	1480	20240411	22.84	2385	-23.77	20240219	1480	22.84	20240411	2980	-38.99	20230522	1641	10.79	20240411	0.00	N	071850	500	82 억		2223499	N	N	0	N	00	N
97	20240514	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1797	-15	5	-0.83	6374101	3572	15.91	1785	1797	1780	2355	1269	1812	1784.46	13.42	0	1434	1865	1838	1824	1797	1783	1831	1790	83	543	500	1230	1	1	16569188	298	-1.85	0.39	12	0.02	-972.00	4577.00	2687	20230522	-33.12	1480	20240411	21.42	2385	-24.65	20240219	1480	21.42	20240411	2980	-39.70	20230522	1641	9.51	20240411	0.00	N	071850	500	82 억		2223499	N	N	0	N	00	N
98	20240513	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	-33	5	-1.79	41130145	22449	177.91	1833	1851	1810	2395	1292	1845	1832.16	13.45	0	-5003	1879	1861	1833	1815	1787	1871	1825	83	550	500	1250	1	1	16569188	300	-1.86	0.40	12	0.14	-972.00	4577.00	2687	20230522	-32.56	1480	20240411	22.43	2385	-24.03	20240219	1480	22.43	20240411	2980	-39.19	20230522	1641	10.42	20240411	0.00	N	071850	500	82 억		2228478	N	N	0	N	00	N
99	20240513	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	-9	5	-0.49	37053652	20221	160.26	1833	1851	1810	2395	1292	1845	1832.43	13.45	0	-5099	1879	1861	1833	1815	1787	1871	1825	83	550	500	1250	1	1	16569188	304	-1.89	0.40	12	0.12	-972.00	4577.00	2687	20230522	-31.67	1480	20240411	24.05	2385	-23.02	20240219	1480	24.05	20240411	2980	-38.39	20230522	1641	11.88	20240411	0.00	N	071850	500	82 억		2228478	N	N	0	N	00	N
100	20240513	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-15	5	-0.81	34927575	19061	151.06	1833	1851	1810	2395	1292	1845	1832.41	13.45	0	-6183	1879	1861	1833	1815	1787	1871	1825	83	550	500	1250	1	1	16569188	303	-1.88	0.40	12	0.12	-972.00	4577.00	2687	20230522	-31.89	1480	20240411	23.65	2385	-23.27	20240219	1480	23.65	20240411	2980	-38.59	20230522	1641	11.52	20240411	0.00	N	071850	500	82 억		2228478	N	N	0	N	00	N
101	20240513	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	-11	5	-0.60	32260938	17605	139.52	1833	1851	1810	2395	1292	1845	1832.49	13.45	0	-6129	1879	1861	1833	1815	1787	1871	1825	83	550	500	1250	1	1	16569188	304	-1.89	0.40	12	0.11	-972.00	4577.00	2687	20230522	-31.75	1480	20240411	23.92	2385	-23.10	20240219	1480	23.92	20240411	2980	-38.46	20230522	1641	11.76	20240411	0.00	N	071850	500	82 억		2228478	N	N	0	N	00	N
102	20240513	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-15	5	-0.81	29426034	16059	127.27	1833	1851	1810	2395	1292	1845	1832.37	13.45	0	-6178	1879	1861	1833	1815	1787	1871	1825	83	550	500	1250	1	1	16569188	303	-1.88	0.40	12	0.10	-972.00	4577.00	2687	20230522	-31.89	1480	20240411	23.65	2385	-23.27	20240219	1480	23.65	20240411	2980	-38.59	20230522	1641	11.52	20240411	0.00	N	071850	500	82 억		2228478	N	N	0	N	00	N
103	20240513	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-15	5	-0.81	28765374	15698	124.41	1833	1851	1810	2395	1292	1845	1832.42	13.45	0	-6178	1879	1861	1833	1815	1787	1871	1825	83	550	500	1250	1	1	16569188	303	-1.88	0.40	12	0.09	-972.00	4577.00	2687	20230522	-31.89	1480	20240411	23.65	2385	-23.27	20240219	1480	23.65	20240411	2980	-38.59	20230522	1641	11.52	20240411	0.00	N	071850	500	82 억		2228478	N	N	0	N	00	N
104	20240513	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	0	3	0.00	24063401	13144	104.17	1833	1845	1810	2395	1292	1845	1830.75	13.45	0	-6167	1879	1861	1833	1815	1787	1871	1825	83	550	500	1250	1	1	16569188	306	-1.90	0.40	12	0.08	-972.00	4577.00	2687	20230522	-31.34	1480	20240411	24.66	2385	-22.64	20240219	1480	24.66	20240411	2980	-38.09	20230522	1641	12.43	20240411	0.00	N	071850	500	82 억		2228478	N	N	0	N	00	N
105	20240513	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	-12	5	-0.65	1403738	766	6.07	1833	1833	1832	2395	1292	1845	1832.56	13.45	0	319	1879	1861	1833	1815	1787	1871	1825	83	550	500	1250	1	1	16569188	304	-1.89	0.40	12	0.00	-972.00	4577.00	2687	20230522	-31.78	1480	20240411	23.85	2385	-23.14	20240219	1480	23.85	20240411	2980	-38.49	20230522	1641	11.70	20240411	0.00	N	071850	500	82 억		2228478	N	N	0	N	00	N
106	20240510	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	18	2	0.99	23039193	12610	15.33	1827	1851	1805	2375	1279	1827	1827.06	13.45	0	485	2152	1989	1887	1724	1622	1938	1673	83	548	500	1240	1	1	16569188	306	-1.90	0.40	12	0.08	-972.00	4577.00	2687	20230522	-31.34	1480	20240411	24.66	2385	-22.64	20240219	1480	24.66	20240411	2980	-38.09	20230522	1641	12.43	20240411	0.00	N	071850	500	82 억		2227993	N	N	0	N	00	N
107	20240510	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	2	2	0.11	20692658	11335	13.78	1827	1851	1805	2375	1279	1827	1825.55	13.45	0	485	2152	1989	1887	1724	1622	1938	1673	83	548	500	1240	1	1	16569188	303	-1.88	0.40	12	0.07	-972.00	4577.00	2687	20230522	-31.93	1480	20240411	23.58	2385	-23.31	20240219	1480	23.58	20240411	2980	-38.62	20230522	1641	11.46	20240411	0.00	N	071850	500	82 억		2227993	N	N	0	N	00	N
108	20240510	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	2	2	0.11	14115989	7732	9.40	1827	1851	1805	2375	1279	1827	1825.66	13.45	0	485	2152	1989	1887	1724	1622	1938	1673	83	548	500	1240	1	1	16569188	303	-1.88	0.40	12	0.05	-972.00	4577.00	2687	20230522	-31.93	1480	20240411	23.58	2385	-23.31	20240219	1480	23.58	20240411	2980	-38.62	20230522	1641	11.46	20240411	0.00	N	071850	500	82 억		2227993	N	N	0	N	00	N
109	20240510	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	0	3	0.00	10839445	5940	7.22	1827	1851	1805	2375	1279	1827	1824.82	13.45	0	485	2152	1989	1887	1724	1622	1938	1673	83	548	500	1240	1	1	16569188	303	-1.88	0.40	12	0.04	-972.00	4577.00	2687	20230522	-32.01	1480	20240411	23.45	2385	-23.40	20240219	1480	23.45	20240411	2980	-38.69	20230522	1641	11.33	20240411	0.00	N	071850	500	82 억		2227993	N	N	0	N	00	N
110	20240510	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	-11	5	-0.60	10799460	5918	7.20	1827	1851	1805	2375	1279	1827	1824.85	13.45	0	502	2152	1989	1887	1724	1622	1938	1673	83	548	500	1240	1	1	16569188	301	-1.87	0.40	12	0.04	-972.00	4577.00	2687	20230522	-32.42	1480	20240411	22.70	2385	-23.86	20240219	1480	22.70	20240411	2980	-39.06	20230522	1641	10.66	20240411	0.00	N	071850	500	82 억		2227993	N	N	0	N	00	N
111	20240510	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-7	5	-0.38	10706843	5867	7.13	1827	1851	1805	2375	1279	1827	1824.93	13.45	0	549	2152	1989	1887	1724	1622	1938	1673	83	548	500	1240	1	1	16569188	302	-1.87	0.40	12	0.04	-972.00	4577.00	2687	20230522	-32.27	1480	20240411	22.97	2385	-23.69	20240219	1480	22.97	20240411	2980	-38.93	20230522	1641	10.91	20240411	0.00	N	071850	500	82 억		2227993	N	N	0	N	00	N
112	20240510	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	3	2	0.16	5850590	3199	3.89	1827	1851	1822	2375	1279	1827	1828.88	13.45	0	779	2152	1989	1887	1724	1622	1938	1673	83	548	500	1240	1	1	16569188	303	-1.88	0.40	12	0.02	-972.00	4577.00	2687	20230522	-31.89	1480	20240411	23.65	2385	-23.27	20240219	1480	23.65	20240411	2980	-38.59	20230522	1641	11.52	20240411	0.00	N	071850	500	82 억		2227993	N	N	0	N	00	N
113	20240510	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	23	2	1.26	697985	382	0.46	1827	1851	1827	2375	1279	1827	1827.19	13.45	0	-1	2152	1989	1887	1724	1622	1938	1673	83	548	500	1240	1	1	16569188	307	-1.90	0.40	12	0.00	-972.00	4577.00	2687	20230522	-31.15	1480	20240411	25.00	2385	-22.43	20240219	1480	25.00	20240411	2980	-37.92	20230522	1641	12.74	20240411	0.00	N	071850	500	82 억		2227993	N	N	0	N	00	N
114	20240509	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	25	2	1.39	151306686	82237	107.59	1939	2050	1785	2340	1262	1802	1839.89	13.44	0	1529	1995	1898	1837	1740	1679	1868	1710	83	538	500	1220	1	1	16569188	303	-1.88	0.40	12	0.50	-972.00	4577.00	2687	20230522	-32.01	1480	20240411	23.45	2385	-23.40	20240219	1480	23.45	20240411	2980	-38.69	20230522	1641	11.33	20240411	0.00	N	071850	500	82 억		2227464	N	N	0	N	00	N
115	20240509	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	36	2	2.00	146220938	79463	103.96	1939	2050	1785	2340	1262	1802	1840.11	13.44	0	2502	1995	1898	1837	1740	1679	1868	1710	83	538	500	1220	1	1	16569188	305	-1.89	0.40	12	0.48	-972.00	4577.00	2687	20230522	-31.60	1480	20240411	24.19	2385	-22.94	20240219	1480	24.19	20240411	2980	-38.32	20230522	1641	12.00	20240411	0.00	N	071850	500	82 억		2227464	N	N	0	N	00	N
116	20240509	140534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1837	35	2	1.94	134136149	72876	95.34	1939	2050	1785	2340	1262	1802	1840.61	13.44	0	4273	1995	1898	1837	1740	1679	1868	1710	83	538	500	1220	1	1	16569188	304	-1.89	0.40	12	0.44	-972.00	4577.00	2687	20230522	-31.63	1480	20240411	24.12	2385	-22.98	20240219	1480	24.12	20240411	2980	-38.36	20230522	1641	11.94	20240411	0.00	N	071850	500	82 억		2227464	N	N	0	N	00	N
117	20240509	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	40	2	2.22	129138205	70153	91.78	1939	2050	1785	2340	1262	1802	1840.81	13.44	0	5035	1995	1898	1837	1740	1679	1868	1710	83	538	500	1220	1	1	16569188	305	-1.90	0.40	12	0.42	-972.00	4577.00	2687	20230522	-31.45	1480	20240411	24.46	2385	-22.77	20240219	1480	24.46	20240411	2980	-38.19	20230522	1641	12.25	20240411	0.00	N	071850	500	82 억		2227464	N	N	0	N	00	N
118	20240509	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	28	2	1.55	116413762	63239	82.73	1939	2050	1785	2340	1262	1802	1840.85	13.44	0	6724	1995	1898	1837	1740	1679	1868	1710	83	538	500	1220	1	1	16569188	303	-1.88	0.40	12	0.38	-972.00	4577.00	2687	20230522	-31.89	1480	20240411	23.65	2385	-23.27	20240219	1480	23.65	20240411	2980	-38.59	20230522	1641	11.52	20240411	0.00	N	071850	500	82 억		2227464	N	N	0	N	00	N
119	20240509	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1809	7	2	0.39	103515490	56153	73.46	1939	2050	1785	2340	1262	1802	1843.45	13.44	0	8647	1995	1898	1837	1740	1679	1868	1710	83	538	500	1220	1	1	16569188	300	-1.86	0.40	12	0.34	-972.00	4577.00	2687	20230522	-32.68	1480	20240411	22.23	2385	-24.15	20240219	1480	22.23	20240411	2980	-39.30	20230522	1641	10.24	20240411	0.00	N	071850	500	82 억		2227464	N	N	0	N	00	N
120	20240509	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	-2	5	-0.11	95971091	51990	68.02	1939	2050	1785	2340	1262	1802	1845.95	13.44	0	9436	1995	1898	1837	1740	1679	1868	1710	83	538	500	1220	1	1	16569188	298	-1.85	0.39	12	0.31	-972.00	4577.00	2687	20230522	-33.01	1480	20240411	21.62	2385	-24.53	20240219	1480	21.62	20240411	2980	-39.60	20230522	1641	9.69	20240411	0.00	N	071850	500	82 억		2227464	N	N	0	N	00	N
121	20240509	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	1	2	0.06	77632984	41794	54.68	1939	2050	1802	2340	1262	1802	1857.52	13.44	0	9059	1995	1898	1837	1740	1679	1868	1710	83	538	500	1220	1	1	16569188	299	-1.85	0.39	12	0.25	-972.00	4577.00	2687	20230522	-32.90	1480	20240411	21.82	2385	-24.40	20240219	1480	21.82	20240411	2980	-39.50	20230522	1641	9.87	20240411	0.00	N	071850	500	82 억		2227464	N	N	0	N	00	N
122	20240508	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1998	-172	5	-7.93	167791357	83996	335.50	2130	2145	1970	2820	1520	2170	1997.61	13.62	0	-9055	2253	2211	2128	2086	2003	2232	2107	83	650	500	1470	1	1	16569188	331	-2.06	0.44	12	0.51	-972.00	4577.00	2980	20230522	-32.95	1641	20240411	21.76	2645	-24.46	20240219	1641	21.76	20240411	2980	-32.95	20230522	1641	21.76	20240411	0.00	N	071850	500	82 억		2256519	N	N	0	N	00	N
123	20240508	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1988	-182	5	-8.39	150691472	75425	301.27	2130	2145	1970	2820	1520	2170	1997.90	13.62	0	-8802	2253	2211	2128	2086	2003	2232	2107	83	650	500	1470	1	1	16569188	329	-2.05	0.43	12	0.46	-972.00	4577.00	2980	20230522	-33.29	1641	20240411	21.15	2645	-24.84	20240219	1641	21.15	20240411	2980	-33.29	20230522	1641	21.15	20240411	0.00	N	071850	500	82 억		2256519	N	N	0	N	00	N
124	20240508	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	-187	5	-8.62	137180079	68627	274.11	2130	2145	1970	2820	1520	2170	1998.92	13.62	0	-8682	2253	2211	2128	2086	2003	2232	2107	83	650	500	1470	1	1	16569188	329	-2.04	0.43	12	0.41	-972.00	4577.00	2980	20230522	-33.46	1641	20240411	20.84	2645	-25.03	20240219	1641	20.84	20240411	2980	-33.46	20230522	1641	20.84	20240411	0.00	N	071850	500	82 억		2256519	N	N	0	N	00	N
125	20240508	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1990	-180	5	-8.29	98334221	49079	196.03	2130	2145	1970	2820	1520	2170	2003.59	13.62	0	-7636	2253	2211	2128	2086	2003	2232	2107	83	650	500	1470	1	1	16569188	330	-2.05	0.43	12	0.30	-972.00	4577.00	2980	20230522	-33.22	1641	20240411	21.27	2645	-24.76	20240219	1641	21.27	20240411	2980	-33.22	20230522	1641	21.27	20240411	0.00	N	071850	500	82 억		2256519	N	N	0	N	00	N
126	20240508	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1992	-178	5	-8.20	86414695	43092	172.12	2130	2145	1970	2820	1520	2170	2005.35	13.62	0	-7389	2253	2211	2128	2086	2003	2232	2107	83	650	500	1470	1	1	16569188	330	-2.05	0.44	12	0.26	-972.00	4577.00	2980	20230522	-33.15	1641	20240411	21.39	2645	-24.69	20240219	1641	21.39	20240411	2980	-33.15	20230522	1641	21.39	20240411	0.00	N	071850	500	82 억		2256519	N	N	0	N	00	N
127	20240508	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1986	-184	5	-8.48	82424496	41088	164.12	2130	2145	1970	2820	1520	2170	2006.05	13.62	0	-7966	2253	2211	2128	2086	2003	2232	2107	83	650	500	1470	1	1	16569188	329	-2.04	0.43	12	0.25	-972.00	4577.00	2980	20230522	-33.36	1641	20240411	21.02	2645	-24.91	20240219	1641	21.02	20240411	2980	-33.36	20230522	1641	21.02	20240411	0.00	N	071850	500	82 억		2256519	N	N	0	N	00	N
128	20240508	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1991	-179	5	-8.25	70346136	35012	139.85	2130	2145	1970	2820	1520	2170	2009.20	13.62	0	-7698	2253	2211	2128	2086	2003	2232	2107	83	650	500	1470	1	1	16569188	330	-2.05	0.44	12	0.21	-972.00	4577.00	2980	20230522	-33.19	1641	20240411	21.33	2645	-24.73	20240219	1641	21.33	20240411	2980	-33.19	20230522	1641	21.33	20240411	0.00	N	071850	500	82 억		2256519	N	N	0	N	00	N
129	20240508	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-115	5	-5.30	7400875	3519	14.06	2130	2145	2050	2820	1520	2170	2103.12	13.62	0	-2223	2253	2211	2128	2086	2003	2232	2107	83	650	500	1470	5	1	16569188	340	-2.11	0.45	12	0.02	-972.00	4577.00	2980	20230522	-31.04	1641	20240411	25.23	2645	-22.31	20240219	1641	25.23	20240411	2980	-31.04	20230522	1641	25.23	20240411	0.00	N	071850	500	82 억		2256519	N	N	0	N	00	N
130	20240503	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-50	5	-2.34	43914480	21021	79.47	2115	2170	2025	2775	1495	2135	2089.08	13.64	0	-2428	2191	2162	2111	2082	2031	2177	2097	83	640	500	1450	5	1	16569188	345	-2.15	0.46	12	0.13	-972.00	4577.00	2980	20230522	-30.03	1641	20240411	27.06	2645	-21.17	20240219	1641	27.06	20240411	2980	-30.03	20230522	1641	27.06	20240411	0.00	N	071850	500	82 억		2259219	N	N	0	N	00	N
131	20240503	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-45	5	-2.11	43564230	20853	78.83	2115	2170	2025	2775	1495	2135	2089.11	13.64	0	-2426	2191	2162	2111	2082	2031	2177	2097	83	640	500	1450	5	1	16569188	346	-2.15	0.46	12	0.13	-972.00	4577.00	2980	20230522	-29.87	1641	20240411	27.36	2645	-20.98	20240219	1641	27.36	20240411	2980	-29.87	20230522	1641	27.36	20240411	0.00	N	071850	500	82 억		2259219	N	N	0	N	00	N
132	20240503	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-45	5	-2.11	43425225	20786	78.58	2115	2170	2025	2775	1495	2135	2089.16	13.64	0	-2376	2191	2162	2111	2082	2031	2177	2097	83	640	500	1450	5	1	16569188	346	-2.15	0.46	12	0.13	-972.00	4577.00	2980	20230522	-29.87	1641	20240411	27.36	2645	-20.98	20240219	1641	27.36	20240411	2980	-29.87	20230522	1641	27.36	20240411	0.00	N	071850	500	82 억		2259219	N	N	0	N	00	N
133	20240503	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-80	5	-3.75	32111745	15360	58.07	2115	2170	2025	2775	1495	2135	2090.61	13.64	0	-2499	2191	2162	2111	2082	2031	2177	2097	83	640	500	1450	5	1	16569188	340	-2.11	0.45	12	0.09	-972.00	4577.00	2980	20230522	-31.04	1641	20240411	25.23	2645	-22.31	20240219	1641	25.23	20240411	2980	-31.04	20230522	1641	25.23	20240411	0.00	N	071850	500	82 억		2259219	N	N	0	N	00	N
134	20240503	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	-100	5	-4.68	30012115	14335	54.19	2115	2170	2025	2775	1495	2135	2093.63	13.64	0	-2496	2191	2162	2111	2082	2031	2177	2097	83	640	500	1450	5	1	16569188	337	-2.09	0.44	12	0.09	-972.00	4577.00	2980	20230522	-31.71	1641	20240411	24.01	2645	-23.06	20240219	1641	24.01	20240411	2980	-31.71	20230522	1641	24.01	20240411	0.00	N	071850	500	82 억		2259219	N	N	0	N	00	N
135	20240503	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	-55	5	-2.58	24987245	11880	44.91	2115	2170	2075	2775	1495	2135	2103.30	13.64	0	-2526	2191	2162	2111	2082	2031	2177	2097	83	640	500	1450	5	1	16569188	345	-2.14	0.45	12	0.07	-972.00	4577.00	2980	20230522	-30.20	1641	20240411	26.75	2645	-21.36	20240219	1641	26.75	20240411	2980	-30.20	20230522	1641	26.75	20240411	0.00	N	071850	500	82 억		2259219	N	N	0	N	00	N
136	20240503	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-5	5	-0.23	3077010	1445	5.46	2115	2170	2105	2775	1495	2135	2129.42	13.64	0	-782	2191	2162	2111	2082	2031	2177	2097	83	640	500	1450	5	1	16569188	353	-2.19	0.47	12	0.01	-972.00	4577.00	2980	20230522	-28.52	1641	20240411	29.80	2645	-19.47	20240219	1641	29.80	20240411	2980	-28.52	20230522	1641	29.80	20240411	0.00	N	071850	500	82 억		2259219	N	N	0	N	00	N
137	20240503	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	35	2	1.64	131460	62	0.23	2115	2170	2105	2775	1495	2135	2120.32	13.64	0	-5	2191	2162	2111	2082	2031	2177	2097	83	640	500	1450	5	1	16569188	360	-2.23	0.47	12	0.00	-972.00	4577.00	2980	20230522	-27.18	1641	20240411	32.24	2645	-17.96	20240219	1641	32.24	20240411	2980	-27.18	20230522	1641	32.24	20240411	0.00	N	071850	500	82 억		2259219	N	N	0	N	00	N
138	20240502	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	55	2	2.64	55776275	26452	212.18	2080	2140	2060	2700	1460	2080	2108.58	13.63	0	826	2176	2127	2076	2027	1976	2152	2052	83	620	500	1410	5	1	16569188	354	-2.20	0.47	12	0.16	-972.00	4577.00	2980	20230522	-28.36	1641	20240411	30.10	2645	-19.28	20240219	1641	30.10	20240411	2980	-28.36	20230522	1641	30.10	20240411	0.00	N	071850	500	82 억		2258326	N	N	0	N	00	N
139	20240502	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	50	2	2.40	55309510	26233	210.42	2080	2140	2060	2700	1460	2080	2108.39	13.63	0	822	2176	2127	2076	2027	1976	2152	2052	83	620	500	1410	5	1	16569188	353	-2.19	0.47	12	0.16	-972.00	4577.00	2980	20230522	-28.52	1641	20240411	29.80	2645	-19.47	20240219	1641	29.80	20240411	2980	-28.52	20230522	1641	29.80	20240411	0.00	N	071850	500	82 억		2258326	N	N	0	N	00	N
140	20240502	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	35	2	1.68	31533215	15049	120.71	2080	2140	2060	2700	1460	2080	2095.37	13.63	0	402	2176	2127	2076	2027	1976	2152	2052	83	620	500	1410	5	1	16569188	350	-2.18	0.46	12	0.09	-972.00	4577.00	2980	20230522	-29.03	1641	20240411	28.88	2645	-20.04	20240219	1641	28.88	20240411	2980	-29.03	20230522	1641	28.88	20240411	0.00	N	071850	500	82 억		2258326	N	N	0	N	00	N
141	20240502	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	35	2	1.68	27698120	13235	106.16	2080	2140	2060	2700	1460	2080	2092.79	13.63	0	524	2176	2127	2076	2027	1976	2152	2052	83	620	500	1410	5	1	16569188	350	-2.18	0.46	12	0.08	-972.00	4577.00	2980	20230522	-29.03	1641	20240411	28.88	2645	-20.04	20240219	1641	28.88	20240411	2980	-29.03	20230522	1641	28.88	20240411	0.00	N	071850	500	82 억		2258326	N	N	0	N	00	N
142	20240502	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	35	2	1.68	26112700	12486	100.15	2080	2140	2060	2700	1460	2080	2091.36	13.63	0	516	2176	2127	2076	2027	1976	2152	2052	83	620	500	1410	5	1	16569188	350	-2.18	0.46	12	0.08	-972.00	4577.00	2980	20230522	-29.03	1641	20240411	28.88	2645	-20.04	20240219	1641	28.88	20240411	2980	-29.03	20230522	1641	28.88	20240411	0.00	N	071850	500	82 억		2258326	N	N	0	N	00	N
143	20240502	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	60	2	2.88	25733420	12308	98.72	2080	2140	2060	2700	1460	2080	2090.79	13.63	0	510	2176	2127	2076	2027	1976	2152	2052	83	620	500	1410	5	1	16569188	355	-2.20	0.47	12	0.07	-972.00	4577.00	2980	20230522	-28.19	1641	20240411	30.41	2645	-19.09	20240219	1641	30.41	20240411	2980	-28.19	20230522	1641	30.41	20240411	0.00	N	071850	500	82 억		2258326	N	N	0	N	00	N
144	20240502	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	20	2	0.96	9744065	4701	37.71	2080	2125	2060	2700	1460	2080	2072.76	13.63	0	445	2176	2127	2076	2027	1976	2152	2052	83	620	500	1410	5	1	16569188	348	-2.16	0.46	12	0.03	-972.00	4577.00	2980	20230522	-29.53	1641	20240411	27.97	2645	-20.60	20240219	1641	27.97	20240411	2980	-29.53	20230522	1641	27.97	20240411	0.00	N	071850	500	82 억		2258326	N	N	0	N	00	N
145	20240502	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	35	2	1.68	2051160	991	7.95	2080	2125	2060	2700	1460	2080	2069.79	13.63	0	551	2176	2127	2076	2027	1976	2152	2052	83	620	500	1410	5	1	16569188	350	-2.18	0.46	12	0.01	-972.00	4577.00	2980	20230522	-29.03	1641	20240411	28.88	2645	-20.04	20240219	1641	28.88	20240411	2980	-29.03	20230522	1641	28.88	20240411	0.00	N	071850	500	82 억		2258326	N	N	0	N	00	N