KissMeData/128540/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	160848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	40	2	1.70	80888825	34056	51.70	2360	2400	2355	3060	1650	2355	2375.17	0.53	0	3940	2425	2390	2360	2325	2295	2375	2310	27	705	100	1690	5	1	26690460	639	30.71	0.68	12	0.13	78.00	3500.00	4970	20230704	-51.81	2300	20240422	4.13	3110	-22.99	20240328	2300	4.13	20240422	4970	-51.81	20230704	2300	4.13	20240422	0.50	N	128540	100	26 억		140131	N	N	0	N	00	N
3	20240531	150846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	30	2	1.27	73098365	30798	46.76	2360	2400	2355	3060	1650	2355	2373.48	0.53	0	4254	2425	2390	2360	2325	2295	2375	2310	27	705	100	1690	5	1	26690460	637	30.58	0.68	12	0.12	78.00	3500.00	4970	20230704	-52.01	2300	20240422	3.70	3110	-23.31	20240328	2300	3.70	20240422	4970	-52.01	20230704	2300	3.70	20240422	0.50	N	128540	100	26 억		140131	N	N	0	N	00	N
4	20240531	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	35	2	1.49	68907260	29039	44.08	2360	2400	2355	3060	1650	2355	2372.92	0.53	0	4259	2425	2390	2360	2325	2295	2375	2310	27	705	100	1690	5	1	26690460	638	30.64	0.68	12	0.11	78.00	3500.00	4970	20230704	-51.91	2300	20240422	3.91	3110	-23.15	20240328	2300	3.91	20240422	4970	-51.91	20230704	2300	3.91	20240422	0.50	N	128540	100	26 억		140131	N	N	0	N	00	N
5	20240531	130850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	35	2	1.49	55582290	23449	35.60	2360	2400	2355	3060	1650	2355	2370.35	0.53	0	3752	2425	2390	2360	2325	2295	2375	2310	27	705	100	1690	5	1	26690460	638	30.64	0.68	12	0.09	78.00	3500.00	4970	20230704	-51.91	2300	20240422	3.91	3110	-23.15	20240328	2300	3.91	20240422	4970	-51.91	20230704	2300	3.91	20240422	0.50	N	128540	100	26 억		140131	N	N	0	N	00	N
6	20240531	120855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	35	2	1.49	51311350	21655	32.87	2360	2400	2355	3060	1650	2355	2369.49	0.53	0	3232	2425	2390	2360	2325	2295	2375	2310	27	705	100	1690	5	1	26690460	638	30.64	0.68	12	0.08	78.00	3500.00	4970	20230704	-51.91	2300	20240422	3.91	3110	-23.15	20240328	2300	3.91	20240422	4970	-51.91	20230704	2300	3.91	20240422	0.50	N	128540	100	26 억		140131	N	N	0	N	00	N
7	20240531	110850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	25	2	1.06	44989795	19008	28.86	2360	2400	2355	3060	1650	2355	2366.89	0.53	0	3111	2425	2390	2360	2325	2295	2375	2310	27	705	100	1690	5	1	26690460	635	30.51	0.68	12	0.07	78.00	3500.00	4970	20230704	-52.11	2300	20240422	3.48	3110	-23.47	20240328	2300	3.48	20240422	4970	-52.11	20230704	2300	3.48	20240422	0.50	N	128540	100	26 억		140131	N	N	0	N	00	N
8	20240531	100849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	30	2	1.27	27569670	11651	17.69	2360	2400	2355	3060	1650	2355	2366.29	0.53	0	1751	2425	2390	2360	2325	2295	2375	2310	27	705	100	1690	5	1	26690460	637	30.58	0.68	12	0.04	78.00	3500.00	4970	20230704	-52.01	2300	20240422	3.70	3110	-23.31	20240328	2300	3.70	20240422	4970	-52.01	20230704	2300	3.70	20240422	0.50	N	128540	100	26 억		140131	N	N	0	N	00	N
9	20240531	090849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	45	2	1.91	4868995	2050	3.11	2360	2400	2360	3060	1650	2355	2375.12	0.53	0	633	2425	2390	2360	2325	2295	2375	2310	27	705	100	1690	5	1	26690460	641	30.77	0.69	12	0.01	78.00	3500.00	4970	20230704	-51.71	2300	20240422	4.35	3110	-22.83	20240328	2300	4.35	20240422	4970	-51.71	20230704	2300	4.35	20240422	0.50	N	128540	100	26 억		140131	N	N	0	N	00	N
10	20240530	160844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-40	5	-1.67	154267680	65641	378.40	2395	2395	2330	3110	1680	2395	2350.17	0.56	0	-10432	2448	2421	2403	2376	2358	2412	2367	27	715	100	1720	5	1	26690460	629	30.19	0.67	12	0.25	78.00	3500.00	4970	20230704	-52.62	2300	20240422	2.39	3110	-24.28	20240328	2300	2.39	20240422	4970	-52.62	20230704	2300	2.39	20240422	0.49	N	128540	100	26 억		150563	N	N	0	N	00	N
11	20240530	150846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-50	5	-2.09	146747450	62442	359.96	2395	2395	2330	3110	1680	2395	2350.14	0.56	0	-9025	2448	2421	2403	2376	2358	2412	2367	27	715	100	1720	5	1	26690460	626	30.06	0.67	12	0.23	78.00	3500.00	4970	20230704	-52.82	2300	20240422	1.96	3110	-24.60	20240328	2300	1.96	20240422	4970	-52.82	20230704	2300	1.96	20240422	0.49	N	128540	100	26 억		150563	N	N	0	N	00	N
12	20240530	140844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-55	5	-2.30	133518305	56796	327.41	2395	2395	2330	3110	1680	2395	2350.84	0.56	0	-6459	2448	2421	2403	2376	2358	2412	2367	27	715	100	1720	5	1	26690460	625	30.00	0.67	12	0.21	78.00	3500.00	4970	20230704	-52.92	2300	20240422	1.74	3110	-24.76	20240328	2300	1.74	20240422	4970	-52.92	20230704	2300	1.74	20240422	0.49	N	128540	100	26 억		150563	N	N	0	N	00	N
13	20240530	130846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-45	5	-1.88	111504325	47378	273.12	2395	2395	2335	3110	1680	2395	2353.50	0.56	0	-5735	2448	2421	2403	2376	2358	2412	2367	27	715	100	1720	5	1	26690460	627	30.13	0.67	12	0.18	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.49	N	128540	100	26 억		150563	N	N	0	N	00	N
14	20240530	120843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-40	5	-1.67	104897230	44565	256.90	2395	2395	2335	3110	1680	2395	2353.80	0.56	0	-5041	2448	2421	2403	2376	2358	2412	2367	27	715	100	1720	5	1	26690460	629	30.19	0.67	12	0.17	78.00	3500.00	4970	20230704	-52.62	2300	20240422	2.39	3110	-24.28	20240328	2300	2.39	20240422	4970	-52.62	20230704	2300	2.39	20240422	0.49	N	128540	100	26 억		150563	N	N	0	N	00	N
15	20240530	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-35	5	-1.46	91987875	39093	225.36	2395	2395	2335	3110	1680	2395	2353.05	0.56	0	-3577	2448	2421	2403	2376	2358	2412	2367	27	715	100	1720	5	1	26690460	630	30.26	0.67	12	0.15	78.00	3500.00	4970	20230704	-52.52	2300	20240422	2.61	3110	-24.12	20240328	2300	2.61	20240422	4970	-52.52	20230704	2300	2.61	20240422	0.49	N	128540	100	26 억		150563	N	N	0	N	00	N
16	20240530	100845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-50	5	-2.09	79438195	33739	194.49	2395	2395	2335	3110	1680	2395	2354.49	0.56	0	-3947	2448	2421	2403	2376	2358	2412	2367	27	715	100	1720	5	1	26690460	626	30.06	0.67	12	0.13	78.00	3500.00	4970	20230704	-52.82	2300	20240422	1.96	3110	-24.60	20240328	2300	1.96	20240422	4970	-52.82	20230704	2300	1.96	20240422	0.49	N	128540	100	26 억		150563	N	N	0	N	00	N
17	20240530	090845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-15	5	-0.63	7837435	3300	19.02	2395	2395	2370	3110	1680	2395	2374.98	0.56	0	-1089	2448	2421	2403	2376	2358	2412	2367	27	715	100	1720	5	1	26690460	635	30.51	0.68	12	0.01	78.00	3500.00	4970	20230704	-52.11	2300	20240422	3.48	3110	-23.47	20240328	2300	3.48	20240422	4970	-52.11	20230704	2300	3.48	20240422	0.49	N	128540	100	26 억		150563	N	N	0	N	00	N
18	20240529	160838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-25	5	-1.03	41551615	17346	48.52	2420	2430	2385	3145	1695	2420	2395.46	0.60	0	-8451	2466	2442	2411	2387	2356	2455	2400	27	725	100	1740	5	1	26690460	639	30.71	0.68	12	0.06	78.00	3500.00	4970	20230704	-51.81	2300	20240422	4.13	3110	-22.99	20240328	2300	4.13	20240422	4970	-51.81	20230704	2300	4.13	20240422	0.49	N	128540	100	26 억		159014	N	N	0	N	00	N
19	20240529	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-30	5	-1.24	36302960	15151	42.38	2420	2430	2385	3145	1695	2420	2396.08	0.60	0	-7486	2466	2442	2411	2387	2356	2455	2400	27	725	100	1740	5	1	26690460	638	30.64	0.68	12	0.06	78.00	3500.00	4970	20230704	-51.91	2300	20240422	3.91	3110	-23.15	20240328	2300	3.91	20240422	4970	-51.91	20230704	2300	3.91	20240422	0.49	N	128540	100	26 억		159014	N	N	0	N	00	N
20	20240529	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-25	5	-1.03	29018745	12100	33.85	2420	2430	2385	3145	1695	2420	2398.24	0.60	0	-6468	2466	2442	2411	2387	2356	2455	2400	27	725	100	1740	5	1	26690460	639	30.71	0.68	12	0.05	78.00	3500.00	4970	20230704	-51.81	2300	20240422	4.13	3110	-22.99	20240328	2300	4.13	20240422	4970	-51.81	20230704	2300	4.13	20240422	0.49	N	128540	100	26 억		159014	N	N	0	N	00	N
21	20240529	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	22154800	9227	25.81	2420	2430	2385	3145	1695	2420	2401.08	0.60	0	-5234	2466	2442	2411	2387	2356	2455	2400	27	725	100	1740	5	1	26690460	641	30.77	0.69	12	0.03	78.00	3500.00	4970	20230704	-51.71	2300	20240422	4.35	3110	-22.83	20240328	2300	4.35	20240422	4970	-51.71	20230704	2300	4.35	20240422	0.49	N	128540	100	26 억		159014	N	N	0	N	00	N
22	20240529	120843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	16763375	6972	19.50	2420	2430	2390	3145	1695	2420	2404.39	0.60	0	-4135	2466	2442	2411	2387	2356	2455	2400	27	725	100	1740	5	1	26690460	641	30.77	0.69	12	0.03	78.00	3500.00	4970	20230704	-51.71	2300	20240422	4.35	3110	-22.83	20240328	2300	4.35	20240422	4970	-51.71	20230704	2300	4.35	20240422	0.49	N	128540	100	26 억		159014	N	N	0	N	00	N
23	20240529	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-10	5	-0.41	10434090	4332	12.12	2420	2430	2395	3145	1695	2420	2408.61	0.60	0	-2889	2466	2442	2411	2387	2356	2455	2400	27	725	100	1740	5	1	26690460	643	30.90	0.69	12	0.02	78.00	3500.00	4970	20230704	-51.51	2300	20240422	4.78	3110	-22.51	20240328	2300	4.78	20240422	4970	-51.51	20230704	2300	4.78	20240422	0.49	N	128540	100	26 억		159014	N	N	0	N	00	N
24	20240529	100838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-10	5	-0.41	3177540	1321	3.70	2420	2430	2395	3145	1695	2420	2405.40	0.60	0	-226	2466	2442	2411	2387	2356	2455	2400	27	725	100	1740	5	1	26690460	643	30.90	0.69	12	0.00	78.00	3500.00	4970	20230704	-51.51	2300	20240422	4.78	3110	-22.51	20240328	2300	4.78	20240422	4970	-51.51	20230704	2300	4.78	20240422	0.49	N	128540	100	26 억		159014	N	N	0	N	00	N
25	20240529	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	10	2	0.41	99310	41	0.11	2420	2430	2420	3145	1695	2420	2422.20	0.60	0	-32	2466	2442	2411	2387	2356	2455	2400	27	725	100	1740	5	1	26690460	649	31.15	0.69	12	0.00	78.00	3500.00	4970	20230704	-51.11	2300	20240422	5.65	3110	-21.86	20240328	2300	5.65	20240422	4970	-51.11	20230704	2300	5.65	20240422	0.49	N	128540	100	26 억		159014	N	N	0	N	00	N
26	20240528	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	30	2	1.26	86064085	35747	63.77	2400	2435	2380	3105	1675	2390	2407.59	0.61	0	-2474	2483	2436	2403	2356	2323	2420	2340	27	715	100	1720	5	1	26690460	646	31.03	0.69	12	0.13	78.00	3500.00	4970	20230704	-51.31	2300	20240422	5.22	3110	-22.19	20240328	2300	5.22	20240422	4970	-51.31	20230704	2300	5.22	20240422	0.53	N	128540	100	26 억		161488	N	N	0	N	00	N
27	20240528	150835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	30	2	1.26	82803750	34398	61.36	2400	2435	2380	3105	1675	2390	2407.23	0.61	0	-2455	2483	2436	2403	2356	2323	2420	2340	27	715	100	1720	5	1	26690460	646	31.03	0.69	12	0.13	78.00	3500.00	4970	20230704	-51.31	2300	20240422	5.22	3110	-22.19	20240328	2300	5.22	20240422	4970	-51.31	20230704	2300	5.22	20240422	0.53	N	128540	100	26 억		161488	N	N	0	N	00	N
28	20240528	140836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	20	2	0.84	76555285	31802	56.73	2400	2435	2380	3105	1675	2390	2407.25	0.61	0	-2623	2483	2436	2403	2356	2323	2420	2340	27	715	100	1720	5	1	26690460	643	30.90	0.69	12	0.12	78.00	3500.00	4970	20230704	-51.51	2300	20240422	4.78	3110	-22.51	20240328	2300	4.78	20240422	4970	-51.51	20230704	2300	4.78	20240422	0.53	N	128540	100	26 억		161488	N	N	0	N	00	N
29	20240528	130833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	45	2	1.88	59051400	24555	43.80	2400	2435	2380	3105	1675	2390	2404.86	0.61	0	-1973	2483	2436	2403	2356	2323	2420	2340	27	715	100	1720	5	1	26690460	650	31.22	0.70	12	0.09	78.00	3500.00	4970	20230704	-51.01	2300	20240422	5.87	3110	-21.70	20240328	2300	5.87	20240422	4970	-51.01	20230704	2300	5.87	20240422	0.53	N	128540	100	26 억		161488	N	N	0	N	00	N
30	20240528	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	20	2	0.84	43272740	18007	32.12	2400	2430	2380	3105	1675	2390	2403.11	0.61	0	-1756	2483	2436	2403	2356	2323	2420	2340	27	715	100	1720	5	1	26690460	643	30.90	0.69	12	0.07	78.00	3500.00	4970	20230704	-51.51	2300	20240422	4.78	3110	-22.51	20240328	2300	4.78	20240422	4970	-51.51	20230704	2300	4.78	20240422	0.53	N	128540	100	26 억		161488	N	N	0	N	00	N
31	20240528	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	30	2	1.26	38651745	16089	28.70	2400	2430	2380	3105	1675	2390	2402.37	0.61	0	-1678	2483	2436	2403	2356	2323	2420	2340	27	715	100	1720	5	1	26690460	646	31.03	0.69	12	0.06	78.00	3500.00	4970	20230704	-51.31	2300	20240422	5.22	3110	-22.19	20240328	2300	5.22	20240422	4970	-51.31	20230704	2300	5.22	20240422	0.53	N	128540	100	26 억		161488	N	N	0	N	00	N
32	20240528	100834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	20	2	0.84	27416680	11430	20.39	2400	2425	2380	3105	1675	2390	2398.66	0.61	0	721	2483	2436	2403	2356	2323	2420	2340	27	715	100	1720	5	1	26690460	643	30.90	0.69	12	0.04	78.00	3500.00	4970	20230704	-51.51	2300	20240422	4.78	3110	-22.51	20240328	2300	4.78	20240422	4970	-51.51	20230704	2300	4.78	20240422	0.53	N	128540	100	26 억		161488	N	N	0	N	00	N
33	20240528	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	10	2	0.42	10349480	4334	7.73	2400	2400	2380	3105	1675	2390	2387.97	0.61	0	800	2483	2436	2403	2356	2323	2420	2340	27	715	100	1720	5	1	26690460	641	30.77	0.69	12	0.02	78.00	3500.00	4970	20230704	-51.71	2300	20240422	4.35	3110	-22.83	20240328	2300	4.35	20240422	4970	-51.71	20230704	2300	4.35	20240422	0.53	N	128540	100	26 억		161488	N	N	0	N	00	N
34	20240527	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-15	5	-0.62	134236530	56035	56.08	2450	2450	2370	3125	1685	2405	2395.61	0.66	0	-13385	2521	2462	2431	2372	2341	2447	2357	27	720	100	1730	5	1	26690460	638	30.64	0.68	12	0.21	78.00	3500.00	4970	20230704	-51.91	2300	20240422	3.91	3110	-23.15	20240328	2300	3.91	20240422	4970	-51.91	20230704	2300	3.91	20240422	0.54	N	128540	100	26 억		174847	N	N	0	N	00	N
35	20240527	150835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-15	5	-0.62	117509785	49013	49.05	2450	2450	2370	3125	1685	2405	2397.52	0.66	0	-13965	2521	2462	2431	2372	2341	2447	2357	27	720	100	1730	5	1	26690460	638	30.64	0.68	12	0.18	78.00	3500.00	4970	20230704	-51.91	2300	20240422	3.91	3110	-23.15	20240328	2300	3.91	20240422	4970	-51.91	20230704	2300	3.91	20240422	0.54	N	128540	100	26 억		174847	N	N	0	N	00	N
36	20240527	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-25	5	-1.04	113072690	47151	47.19	2450	2450	2370	3125	1685	2405	2398.10	0.66	0	-13742	2521	2462	2431	2372	2341	2447	2357	27	720	100	1730	5	1	26690460	635	30.51	0.68	12	0.18	78.00	3500.00	4970	20230704	-52.11	2300	20240422	3.48	3110	-23.47	20240328	2300	3.48	20240422	4970	-52.11	20230704	2300	3.48	20240422	0.54	N	128540	100	26 억		174847	N	N	0	N	00	N
37	20240527	130831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-20	5	-0.83	95941340	39938	39.97	2450	2450	2380	3125	1685	2405	2402.26	0.66	0	-13923	2521	2462	2431	2372	2341	2447	2357	27	720	100	1730	5	1	26690460	637	30.58	0.68	12	0.15	78.00	3500.00	4970	20230704	-52.01	2300	20240422	3.70	3110	-23.31	20240328	2300	3.70	20240422	4970	-52.01	20230704	2300	3.70	20240422	0.54	N	128540	100	26 억		174847	N	N	0	N	00	N
38	20240527	120832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-25	5	-1.04	88905480	36983	37.01	2450	2450	2380	3125	1685	2405	2403.96	0.66	0	-13844	2521	2462	2431	2372	2341	2447	2357	27	720	100	1730	5	1	26690460	635	30.51	0.68	12	0.14	78.00	3500.00	4970	20230704	-52.11	2300	20240422	3.48	3110	-23.47	20240328	2300	3.48	20240422	4970	-52.11	20230704	2300	3.48	20240422	0.54	N	128540	100	26 억		174847	N	N	0	N	00	N
39	20240527	110832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	0	3	0.00	67820105	28143	28.16	2450	2450	2385	3125	1685	2405	2409.84	0.66	0	-11544	2521	2462	2431	2372	2341	2447	2357	27	720	100	1730	5	1	26690460	642	30.83	0.69	12	0.11	78.00	3500.00	4970	20230704	-51.61	2300	20240422	4.57	3110	-22.67	20240328	2300	4.57	20240422	4970	-51.61	20230704	2300	4.57	20240422	0.54	N	128540	100	26 억		174847	N	N	0	N	00	N
40	20240527	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	25	2	1.04	56778810	23551	23.57	2450	2450	2385	3125	1685	2405	2410.89	0.66	0	-9411	2521	2462	2431	2372	2341	2447	2357	27	720	100	1730	5	1	26690460	649	31.15	0.69	12	0.09	78.00	3500.00	4970	20230704	-51.11	2300	20240422	5.65	3110	-21.86	20240328	2300	5.65	20240422	4970	-51.11	20230704	2300	5.65	20240422	0.54	N	128540	100	26 억		174847	N	N	0	N	00	N
41	20240527	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	5	2	0.21	33174860	13764	13.77	2450	2450	2385	3125	1685	2405	2410.26	0.66	0	-6476	2521	2462	2431	2372	2341	2447	2357	27	720	100	1730	5	1	26690460	643	30.90	0.69	12	0.05	78.00	3500.00	4970	20230704	-51.51	2300	20240422	4.78	3110	-22.51	20240328	2300	4.78	20240422	4970	-51.51	20230704	2300	4.78	20240422	0.54	N	128540	100	26 억		174847	N	N	0	N	00	N
42	20240524	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-120	5	-4.75	242288300	99905	183.71	2485	2490	2400	3280	1770	2525	2425.23	0.58	0	21239	2665	2595	2540	2470	2415	2567	2442	27	755	100	1810	5	1	26690460	642	30.83	0.69	12	0.37	78.00	3500.00	4970	20230704	-51.61	2300	20240422	4.57	3110	-22.67	20240328	2300	4.57	20240422	4970	-51.61	20230704	2300	4.57	20240422	0.55	N	128540	100	26 억		153573	N	N	0	N	00	N
43	20240524	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-105	5	-4.16	231705130	95510	175.62	2485	2490	2400	3280	1770	2525	2425.98	0.58	0	24848	2665	2595	2540	2470	2415	2567	2442	27	755	100	1810	5	1	26690460	646	31.03	0.69	12	0.36	78.00	3500.00	4970	20230704	-51.31	2300	20240422	5.22	3110	-22.19	20240328	2300	5.22	20240422	4970	-51.31	20230704	2300	5.22	20240422	0.55	N	128540	100	26 억		153573	N	N	0	N	00	N
44	20240524	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-95	5	-3.76	218977375	90248	165.95	2485	2490	2400	3280	1770	2525	2426.40	0.58	0	29486	2665	2595	2540	2470	2415	2567	2442	27	755	100	1810	5	1	26690460	649	31.15	0.69	12	0.34	78.00	3500.00	4970	20230704	-51.11	2300	20240422	5.65	3110	-21.86	20240328	2300	5.65	20240422	4970	-51.11	20230704	2300	5.65	20240422	0.55	N	128540	100	26 억		153573	N	N	0	N	00	N
45	20240524	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-100	5	-3.96	215079100	88644	163.00	2485	2490	2400	3280	1770	2525	2426.32	0.58	0	29641	2665	2595	2540	2470	2415	2567	2442	27	755	100	1810	5	1	26690460	647	31.09	0.69	12	0.33	78.00	3500.00	4970	20230704	-51.21	2300	20240422	5.43	3110	-22.03	20240328	2300	5.43	20240422	4970	-51.21	20230704	2300	5.43	20240422	0.55	N	128540	100	26 억		153573	N	N	0	N	00	N
46	20240524	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-90	5	-3.56	209470755	86339	158.76	2485	2490	2400	3280	1770	2525	2426.14	0.58	0	30275	2665	2595	2540	2470	2415	2567	2442	27	755	100	1810	5	1	26690460	650	31.22	0.70	12	0.32	78.00	3500.00	4970	20230704	-51.01	2300	20240422	5.87	3110	-21.70	20240328	2300	5.87	20240422	4970	-51.01	20230704	2300	5.87	20240422	0.55	N	128540	100	26 억		153573	N	N	0	N	00	N
47	20240524	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-105	5	-4.16	201123625	82897	152.43	2485	2490	2400	3280	1770	2525	2426.19	0.58	0	30622	2665	2595	2540	2470	2415	2567	2442	27	755	100	1810	5	1	26690460	646	31.03	0.69	12	0.31	78.00	3500.00	4970	20230704	-51.31	2300	20240422	5.22	3110	-22.19	20240328	2300	5.22	20240422	4970	-51.31	20230704	2300	5.22	20240422	0.55	N	128540	100	26 억		153573	N	N	0	N	00	N
48	20240524	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-90	5	-3.56	185255810	76348	140.39	2485	2490	2400	3280	1770	2525	2426.47	0.58	0	29847	2665	2595	2540	2470	2415	2567	2442	27	755	100	1810	5	1	26690460	650	31.22	0.70	12	0.29	78.00	3500.00	4970	20230704	-51.01	2300	20240422	5.87	3110	-21.70	20240328	2300	5.87	20240422	4970	-51.01	20230704	2300	5.87	20240422	0.55	N	128540	100	26 억		153573	N	N	0	N	00	N
49	20240524	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-55	5	-2.18	12309415	4971	9.14	2485	2490	2455	3280	1770	2525	2476.25	0.58	0	334	2665	2595	2540	2470	2415	2567	2442	27	755	100	1810	5	1	26690460	659	31.67	0.71	12	0.02	78.00	3500.00	4970	20230704	-50.30	2300	20240422	7.39	3110	-20.58	20240328	2300	7.39	20240422	4970	-50.30	20230704	2300	7.39	20240422	0.55	N	128540	100	26 억		153573	N	N	0	N	00	N
50	20240523	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-75	5	-2.88	132424015	52507	87.36	2600	2610	2485	3380	1820	2600	2522.03	0.61	0	-8957	2753	2676	2608	2531	2463	2715	2570	27	780	100	1870	5	1	26690460	674	32.37	0.72	12	0.20	78.00	3500.00	5000	20230516	-49.50	2300	20240422	9.78	3110	-18.81	20240328	2300	9.78	20240422	4970	-49.20	20230704	2300	9.78	20240422	0.54	N	128540	100	26 억		162542	N	N	0	N	00	N
51	20240523	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-80	5	-3.08	124709465	49448	82.27	2600	2610	2485	3380	1820	2600	2522.03	0.61	0	-7403	2753	2676	2608	2531	2463	2715	2570	27	780	100	1870	5	1	26690460	673	32.31	0.72	12	0.19	78.00	3500.00	5000	20230516	-49.60	2300	20240422	9.57	3110	-18.97	20240328	2300	9.57	20240422	4970	-49.30	20230704	2300	9.57	20240422	0.54	N	128540	100	26 억		162542	N	N	0	N	00	N
52	20240523	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-85	5	-3.27	116885540	46342	77.10	2600	2610	2485	3380	1820	2600	2522.24	0.61	0	-6190	2753	2676	2608	2531	2463	2715	2570	27	780	100	1870	5	1	26690460	671	32.24	0.72	12	0.17	78.00	3500.00	5000	20230516	-49.70	2300	20240422	9.35	3110	-19.13	20240328	2300	9.35	20240422	4970	-49.40	20230704	2300	9.35	20240422	0.54	N	128540	100	26 억		162542	N	N	0	N	00	N
53	20240523	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-75	5	-2.88	94582385	37473	62.34	2600	2610	2485	3380	1820	2600	2524.01	0.61	0	-6493	2753	2676	2608	2531	2463	2715	2570	27	780	100	1870	5	1	26690460	674	32.37	0.72	12	0.14	78.00	3500.00	5000	20230516	-49.50	2300	20240422	9.78	3110	-18.81	20240328	2300	9.78	20240422	4970	-49.20	20230704	2300	9.78	20240422	0.54	N	128540	100	26 억		162542	N	N	0	N	00	N
54	20240523	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-50	5	-1.92	76592045	30329	50.46	2600	2610	2485	3380	1820	2600	2525.37	0.61	0	-5493	2753	2676	2608	2531	2463	2715	2570	27	780	100	1870	5	1	26690460	681	32.69	0.73	12	0.11	78.00	3500.00	5000	20230516	-49.00	2300	20240422	10.87	3110	-18.01	20240328	2300	10.87	20240422	4970	-48.69	20230704	2300	10.87	20240422	0.54	N	128540	100	26 억		162542	N	N	0	N	00	N
55	20240523	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-50	5	-1.92	60118290	23821	39.63	2600	2610	2485	3380	1820	2600	2523.75	0.61	0	-4578	2753	2676	2608	2531	2463	2715	2570	27	780	100	1870	5	1	26690460	681	32.69	0.73	12	0.09	78.00	3500.00	5000	20230516	-49.00	2300	20240422	10.87	3110	-18.01	20240328	2300	10.87	20240422	4970	-48.69	20230704	2300	10.87	20240422	0.54	N	128540	100	26 억		162542	N	N	0	N	00	N
56	20240523	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-50	5	-1.92	53479240	21211	35.29	2600	2610	2485	3380	1820	2600	2521.30	0.61	0	-3774	2753	2676	2608	2531	2463	2715	2570	27	780	100	1870	5	1	26690460	681	32.69	0.73	12	0.08	78.00	3500.00	5000	20230516	-49.00	2300	20240422	10.87	3110	-18.01	20240328	2300	10.87	20240422	4970	-48.69	20230704	2300	10.87	20240422	0.54	N	128540	100	26 억		162542	N	N	0	N	00	N
57	20240523	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-50	5	-1.92	5979665	2333	3.88	2600	2610	2540	3380	1820	2600	2563.08	0.61	0	-1988	2753	2676	2608	2531	2463	2715	2570	27	780	100	1870	5	1	26690460	681	32.69	0.73	12	0.01	78.00	3500.00	5000	20230516	-49.00	2300	20240422	10.87	3110	-18.01	20240328	2300	10.87	20240422	4970	-48.69	20230704	2300	10.87	20240422	0.54	N	128540	100	26 억		162542	N	N	0	N	00	N
58	20240522	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	0	3	0.00	154484050	59645	63.59	2555	2685	2540	3380	1820	2600	2590.04	0.63	0	-4621	2723	2661	2588	2526	2453	2667	2532	27	780	100	1870	5	1	26690460	694	33.33	0.74	12	0.22	78.00	3500.00	5000	20230516	-48.00	2300	20240422	13.04	3110	-16.40	20240328	2300	13.04	20240422	4970	-47.69	20230704	2300	13.04	20240422	0.50	N	128540	100	26 억		166963	N	N	0	N	00	N
59	20240522	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-30	5	-1.15	148704780	57414	61.21	2555	2685	2540	3380	1820	2600	2590.04	0.63	0	-4311	2723	2661	2588	2526	2453	2667	2532	27	780	100	1870	5	1	26690460	686	32.95	0.73	12	0.22	78.00	3500.00	5000	20230516	-48.60	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	4970	-48.29	20230704	2300	11.74	20240422	0.50	N	128540	100	26 억		166963	N	N	0	N	00	N
60	20240522	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-30	5	-1.15	135889520	52410	55.88	2555	2685	2540	3380	1820	2600	2592.82	0.63	0	-4025	2723	2661	2588	2526	2453	2667	2532	27	780	100	1870	5	1	26690460	686	32.95	0.73	12	0.20	78.00	3500.00	5000	20230516	-48.60	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	4970	-48.29	20230704	2300	11.74	20240422	0.50	N	128540	100	26 억		166963	N	N	0	N	00	N
61	20240522	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	0	3	0.00	119035500	45899	48.94	2555	2685	2540	3380	1820	2600	2593.42	0.63	0	-1851	2723	2661	2588	2526	2453	2667	2532	27	780	100	1870	5	1	26690460	694	33.33	0.74	12	0.17	78.00	3500.00	5000	20230516	-48.00	2300	20240422	13.04	3110	-16.40	20240328	2300	13.04	20240422	4970	-47.69	20230704	2300	13.04	20240422	0.50	N	128540	100	26 억		166963	N	N	0	N	00	N
62	20240522	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	30	2	1.15	103824745	40071	42.72	2555	2685	2540	3380	1820	2600	2591.02	0.63	0	-1219	2723	2661	2588	2526	2453	2667	2532	27	780	100	1870	5	1	26690460	702	33.72	0.75	12	0.15	78.00	3500.00	5000	20230516	-47.40	2300	20240422	14.35	3110	-15.43	20240328	2300	14.35	20240422	4970	-47.08	20230704	2300	14.35	20240422	0.50	N	128540	100	26 억		166963	N	N	0	N	00	N
63	20240522	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	35	2	1.35	78579820	30456	32.47	2555	2685	2540	3380	1820	2600	2580.11	0.63	0	36	2723	2661	2588	2526	2453	2667	2532	27	780	100	1870	5	1	26690460	703	33.78	0.75	12	0.11	78.00	3500.00	5000	20230516	-47.30	2300	20240422	14.57	3110	-15.27	20240328	2300	14.57	20240422	4970	-46.98	20230704	2300	14.57	20240422	0.50	N	128540	100	26 억		166963	N	N	0	N	00	N
64	20240522	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	80	2	3.08	56177065	21879	23.33	2555	2685	2540	3380	1820	2600	2567.62	0.63	0	4956	2723	2661	2588	2526	2453	2667	2532	27	780	100	1870	5	1	26690460	715	34.36	0.77	12	0.08	78.00	3500.00	5000	20230516	-46.40	2300	20240422	16.52	3110	-13.83	20240328	2300	16.52	20240422	4970	-46.08	20230704	2300	16.52	20240422	0.50	N	128540	100	26 억		166963	N	N	0	N	00	N
65	20240522	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-35	5	-1.35	8423820	3303	3.52	2555	2575	2540	3380	1820	2600	2550.35	0.63	0	1076	2723	2661	2588	2526	2453	2667	2532	27	780	100	1870	5	1	26690460	685	32.88	0.73	12	0.01	78.00	3500.00	5000	20230516	-48.70	2300	20240422	11.52	3110	-17.52	20240328	2300	11.52	20240422	4970	-48.39	20230704	2300	11.52	20240422	0.50	N	128540	100	26 억		166963	N	N	0	N	00	N
66	20240521	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	5	2	0.19	240924120	93298	44.19	2600	2650	2515	3370	1820	2595	2582.26	0.69	0	-19143	2808	2701	2593	2486	2378	2755	2540	27	775	100	1860	5	1	26690460	694	33.33	0.74	12	0.35	78.00	3500.00	5000	20230516	-48.00	2300	20240422	13.04	3110	-16.40	20240328	2300	13.04	20240422	4970	-47.69	20230704	2300	13.04	20240422	0.52	N	128540	100	26 억		184846	N	N	0	N	00	N
67	20240521	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-75	5	-2.89	233962525	90605	42.91	2600	2650	2515	3370	1820	2595	2582.23	0.69	0	-19741	2808	2701	2593	2486	2378	2755	2540	27	775	100	1860	5	1	26690460	673	32.31	0.72	12	0.34	78.00	3500.00	5000	20230516	-49.60	2300	20240422	9.57	3110	-18.97	20240328	2300	9.57	20240422	4970	-49.30	20230704	2300	9.57	20240422	0.52	N	128540	100	26 억		184846	N	N	0	N	00	N
68	20240521	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	-55	5	-2.12	215604450	83348	39.48	2600	2650	2530	3370	1820	2595	2586.80	0.69	0	-19462	2808	2701	2593	2486	2378	2755	2540	27	775	100	1860	5	1	26690460	678	32.56	0.73	12	0.31	78.00	3500.00	5000	20230516	-49.20	2300	20240422	10.43	3110	-18.33	20240328	2300	10.43	20240422	4970	-48.89	20230704	2300	10.43	20240422	0.52	N	128540	100	26 억		184846	N	N	0	N	00	N
69	20240521	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-25	5	-0.96	204745495	79074	37.45	2600	2650	2530	3370	1820	2595	2589.29	0.69	0	-17716	2808	2701	2593	2486	2378	2755	2540	27	775	100	1860	5	1	26690460	686	32.95	0.73	12	0.30	78.00	3500.00	5000	20230516	-48.60	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	4970	-48.29	20230704	2300	11.74	20240422	0.52	N	128540	100	26 억		184846	N	N	0	N	00	N
70	20240521	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-35	5	-1.35	198705615	76717	36.34	2600	2650	2530	3370	1820	2595	2590.11	0.69	0	-16255	2808	2701	2593	2486	2378	2755	2540	27	775	100	1860	5	1	26690460	683	32.82	0.73	12	0.29	78.00	3500.00	5000	20230516	-48.80	2300	20240422	11.30	3110	-17.68	20240328	2300	11.30	20240422	4970	-48.49	20230704	2300	11.30	20240422	0.52	N	128540	100	26 억		184846	N	N	0	N	00	N
71	20240521	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-45	5	-1.73	176706205	68071	32.24	2600	2650	2530	3370	1820	2595	2595.91	0.69	0	-19191	2808	2701	2593	2486	2378	2755	2540	27	775	100	1860	5	1	26690460	681	32.69	0.73	12	0.26	78.00	3500.00	5000	20230516	-49.00	2300	20240422	10.87	3110	-18.01	20240328	2300	10.87	20240422	4970	-48.69	20230704	2300	10.87	20240422	0.52	N	128540	100	26 억		184846	N	N	0	N	00	N
72	20240521	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	10	2	0.39	131775345	50584	23.96	2600	2650	2560	3370	1820	2595	2605.08	0.69	0	-15956	2808	2701	2593	2486	2378	2755	2540	27	775	100	1860	5	1	26690460	695	33.40	0.74	12	0.19	78.00	3500.00	5000	20230516	-47.90	2300	20240422	13.26	3110	-16.24	20240328	2300	13.26	20240422	4970	-47.59	20230704	2300	13.26	20240422	0.52	N	128540	100	26 억		184846	N	N	0	N	00	N
73	20240521	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	5	2	0.19	16430460	6347	3.01	2600	2605	2580	3370	1820	2595	2588.70	0.69	0	-1601	2808	2701	2593	2486	2378	2755	2540	27	775	100	1860	5	1	26690460	694	33.33	0.74	12	0.02	78.00	3500.00	5000	20230516	-48.00	2300	20240422	13.04	3110	-16.40	20240328	2300	13.04	20240422	4970	-47.69	20230704	2300	13.04	20240422	0.52	N	128540	100	26 억		184846	N	N	0	N	00	N
74	20240517	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-90	5	-3.47	239792340	95997	74.67	2570	2600	2450	3370	1820	2595	2497.91	0.60	0	5160	2718	2656	2593	2531	2468	2625	2500	27	775	100	1860	5	1	26690460	669	32.12	0.72	12	0.36	78.00	3500.00	5000	20230516	-49.90	2300	20240422	8.91	3110	-19.45	20240328	2300	8.91	20240422	4970	-49.60	20230704	2300	8.91	20240422	0.53	N	128540	100	26 억		159422	N	N	0	N	00	N
75	20240517	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-90	5	-3.47	236155785	94545	73.54	2570	2600	2450	3370	1820	2595	2497.81	0.60	0	5295	2718	2656	2593	2531	2468	2625	2500	27	775	100	1860	5	1	26690460	669	32.12	0.72	12	0.35	78.00	3500.00	5000	20230516	-49.90	2300	20240422	8.91	3110	-19.45	20240328	2300	8.91	20240422	4970	-49.60	20230704	2300	8.91	20240422	0.53	N	128540	100	26 억		159422	N	N	0	N	00	N
76	20240517	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-115	5	-4.43	221858925	88811	69.08	2570	2600	2450	3370	1820	2595	2498.10	0.60	0	7018	2718	2656	2593	2531	2468	2625	2500	27	775	100	1860	5	1	26690460	662	31.79	0.71	12	0.33	78.00	3500.00	5000	20230516	-50.40	2300	20240422	7.83	3110	-20.26	20240328	2300	7.83	20240422	4970	-50.10	20230704	2300	7.83	20240422	0.53	N	128540	100	26 억		159422	N	N	0	N	00	N
77	20240517	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-130	5	-5.01	204870880	81966	63.76	2570	2600	2450	3370	1820	2595	2499.46	0.60	0	5446	2718	2656	2593	2531	2468	2625	2500	27	775	100	1860	5	1	26690460	658	31.60	0.70	12	0.31	78.00	3500.00	5000	20230516	-50.70	2300	20240422	7.17	3110	-20.74	20240328	2300	7.17	20240422	4970	-50.40	20230704	2300	7.17	20240422	0.53	N	128540	100	26 억		159422	N	N	0	N	00	N
78	20240517	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-110	5	-4.24	146276070	58179	45.26	2570	2600	2470	3370	1820	2595	2514.24	0.60	0	4025	2718	2656	2593	2531	2468	2625	2500	27	775	100	1860	5	1	26690460	663	31.86	0.71	12	0.22	78.00	3500.00	5000	20230516	-50.30	2300	20240422	8.04	3110	-20.10	20240328	2300	8.04	20240422	4970	-50.00	20230704	2300	8.04	20240422	0.53	N	128540	100	26 억		159422	N	N	0	N	00	N
79	20240517	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-60	5	-2.31	103706870	41111	31.98	2570	2600	2495	3370	1820	2595	2522.61	0.60	0	5775	2718	2656	2593	2531	2468	2625	2500	27	775	100	1860	5	1	26690460	677	32.50	0.72	12	0.15	78.00	3500.00	5000	20230516	-49.30	2300	20240422	10.22	3110	-18.49	20240328	2300	10.22	20240422	4970	-48.99	20230704	2300	10.22	20240422	0.53	N	128540	100	26 억		159422	N	N	0	N	00	N
80	20240517	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	-65	5	-2.50	92436720	36645	28.50	2570	2600	2495	3370	1820	2595	2522.49	0.60	0	7157	2718	2656	2593	2531	2468	2625	2500	27	775	100	1860	5	1	26690460	675	32.44	0.72	12	0.14	78.00	3500.00	5000	20230516	-49.40	2300	20240422	10.00	3110	-18.65	20240328	2300	10.00	20240422	4970	-49.09	20230704	2300	10.00	20240422	0.53	N	128540	100	26 억		159422	N	N	0	N	00	N
81	20240517	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-25	5	-0.96	5445810	2104	1.64	2570	2600	2570	3370	1820	2595	2588.31	0.60	0	-915	2718	2656	2593	2531	2468	2625	2500	27	775	100	1860	5	1	26690460	686	32.95	0.73	12	0.01	78.00	3500.00	5000	20230516	-48.60	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	4970	-48.29	20230704	2300	11.74	20240422	0.53	N	128540	100	26 억		159422	N	N	0	N	00	N
82	20240516	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	25	2	0.97	331064665	127716	333.85	2610	2655	2530	3340	1800	2570	2592.19	0.48	0	24558	2650	2610	2580	2540	2510	2595	2525	27	770	100	1850	5	1	26690460	693	33.27	0.74	12	0.48	78.00	3500.00	5140	20230509	-49.51	2300	20240422	12.83	3110	-16.56	20240328	2300	12.83	20240422	5000	-48.10	20230516	2300	12.83	20240422	0.53	N	128540	100	26 억		129322	N	N	0	N	00	N
83	20240516	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	20	2	0.78	318268120	122756	320.88	2610	2655	2530	3340	1800	2570	2592.69	0.48	0	24616	2650	2610	2580	2540	2510	2595	2525	27	770	100	1850	5	1	26690460	691	33.21	0.74	12	0.46	78.00	3500.00	5140	20230509	-49.61	2300	20240422	12.61	3110	-16.72	20240328	2300	12.61	20240422	5000	-48.20	20230516	2300	12.61	20240422	0.53	N	128540	100	26 억		129322	N	N	0	N	00	N
84	20240516	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	40	2	1.56	309729470	119467	312.28	2610	2655	2530	3340	1800	2570	2592.59	0.48	0	24533	2650	2610	2580	2540	2510	2595	2525	27	770	100	1850	5	1	26690460	697	33.46	0.75	12	0.45	78.00	3500.00	5140	20230509	-49.22	2300	20240422	13.48	3110	-16.08	20240328	2300	13.48	20240422	5000	-47.80	20230516	2300	13.48	20240422	0.53	N	128540	100	26 억		129322	N	N	0	N	00	N
85	20240516	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	40	2	1.56	296316620	114321	298.83	2610	2655	2530	3340	1800	2570	2591.97	0.48	0	25202	2650	2610	2580	2540	2510	2595	2525	27	770	100	1850	5	1	26690460	697	33.46	0.75	12	0.43	78.00	3500.00	5140	20230509	-49.22	2300	20240422	13.48	3110	-16.08	20240328	2300	13.48	20240422	5000	-47.80	20230516	2300	13.48	20240422	0.53	N	128540	100	26 억		129322	N	N	0	N	00	N
86	20240516	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	15	2	0.58	261954790	101117	264.32	2610	2655	2530	3340	1800	2570	2590.61	0.48	0	24438	2650	2610	2580	2540	2510	2595	2525	27	770	100	1850	5	1	26690460	690	33.14	0.74	12	0.38	78.00	3500.00	5140	20230509	-49.71	2300	20240422	12.39	3110	-16.88	20240328	2300	12.39	20240422	5000	-48.30	20230516	2300	12.39	20240422	0.53	N	128540	100	26 억		129322	N	N	0	N	00	N
87	20240516	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	65	2	2.53	205729120	79404	207.56	2610	2655	2530	3340	1800	2570	2590.92	0.48	0	18489	2650	2610	2580	2540	2510	2595	2525	27	770	100	1850	5	1	26690460	703	33.78	0.75	12	0.30	78.00	3500.00	5140	20230509	-48.74	2300	20240422	14.57	3110	-15.27	20240328	2300	14.57	20240422	5000	-47.30	20230516	2300	14.57	20240422	0.53	N	128540	100	26 억		129322	N	N	0	N	00	N
88	20240516	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	0	3	0.00	80510410	31425	82.14	2610	2610	2530	3340	1800	2570	2561.99	0.48	0	4960	2650	2610	2580	2540	2510	2595	2525	27	770	100	1850	5	1	26690460	686	32.95	0.73	12	0.12	78.00	3500.00	5140	20230509	-50.00	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	5000	-48.60	20230516	2300	11.74	20240422	0.53	N	128540	100	26 억		129322	N	N	0	N	00	N
89	20240516	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	35	2	1.36	9318005	3580	9.36	2610	2610	2580	3340	1800	2570	2602.79	0.48	0	-755	2650	2610	2580	2540	2510	2595	2525	27	770	100	1850	5	1	26690460	695	33.40	0.74	12	0.01	78.00	3500.00	5140	20230509	-49.32	2300	20240422	13.26	3110	-16.24	20240328	2300	13.26	20240422	5000	-47.90	20230516	2300	13.26	20240422	0.53	N	128540	100	26 억		129322	N	N	0	N	00	N
90	20240514	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-20	5	-0.77	98868795	38256	59.98	2605	2620	2550	3365	1815	2590	2584.44	0.53	0	-9223	2650	2620	2575	2545	2500	2635	2560	27	775	100	1860	5	1	26690460	686	32.95	0.73	12	0.14	78.00	3500.00	5140	20230509	-50.00	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	5000	-48.60	20230516	2300	11.74	20240422	0.58	N	128540	100	26 억		142284	N	N	0	N	00	N
91	20240514	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-20	5	-0.77	90525515	35006	54.88	2605	2620	2550	3365	1815	2590	2586.00	0.53	0	-8862	2650	2620	2575	2545	2500	2635	2560	27	775	100	1860	5	1	26690460	686	32.95	0.73	12	0.13	78.00	3500.00	5140	20230509	-50.00	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	5000	-48.60	20230516	2300	11.74	20240422	0.58	N	128540	100	26 억		142284	N	N	0	N	00	N
92	20240514	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-15	5	-0.58	75920695	29309	45.95	2605	2620	2550	3365	1815	2590	2590.35	0.53	0	-8201	2650	2620	2575	2545	2500	2635	2560	27	775	100	1860	5	1	26690460	687	33.01	0.74	12	0.11	78.00	3500.00	5140	20230509	-49.90	2300	20240422	11.96	3110	-17.20	20240328	2300	11.96	20240422	5000	-48.50	20230516	2300	11.96	20240422	0.58	N	128540	100	26 억		142284	N	N	0	N	00	N
93	20240514	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-15	5	-0.58	74640525	28811	45.17	2605	2620	2550	3365	1815	2590	2590.70	0.53	0	-8201	2650	2620	2575	2545	2500	2635	2560	27	775	100	1860	5	1	26690460	687	33.01	0.74	12	0.11	78.00	3500.00	5140	20230509	-49.90	2300	20240422	11.96	3110	-17.20	20240328	2300	11.96	20240422	5000	-48.50	20230516	2300	11.96	20240422	0.58	N	128540	100	26 억		142284	N	N	0	N	00	N
94	20240514	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-20	5	-0.77	65117175	25093	39.34	2605	2620	2560	3365	1815	2590	2595.03	0.53	0	-7511	2650	2620	2575	2545	2500	2635	2560	27	775	100	1860	5	1	26690460	686	32.95	0.73	12	0.09	78.00	3500.00	5140	20230509	-50.00	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	5000	-48.60	20230516	2300	11.74	20240422	0.58	N	128540	100	26 억		142284	N	N	0	N	00	N
95	20240514	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-10	5	-0.39	53202160	20465	32.08	2605	2620	2560	3365	1815	2590	2599.67	0.53	0	-5695	2650	2620	2575	2545	2500	2635	2560	27	775	100	1860	5	1	26690460	689	33.08	0.74	12	0.08	78.00	3500.00	5140	20230509	-49.81	2300	20240422	12.17	3110	-17.04	20240328	2300	12.17	20240422	5000	-48.40	20230516	2300	12.17	20240422	0.58	N	128540	100	26 억		142284	N	N	0	N	00	N
96	20240514	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	10	2	0.39	44208175	16988	26.63	2605	2620	2560	3365	1815	2590	2602.32	0.53	0	-4344	2650	2620	2575	2545	2500	2635	2560	27	775	100	1860	5	1	26690460	694	33.33	0.74	12	0.06	78.00	3500.00	5140	20230509	-49.42	2300	20240422	13.04	3110	-16.40	20240328	2300	13.04	20240422	5000	-48.00	20230516	2300	13.04	20240422	0.58	N	128540	100	26 억		142284	N	N	0	N	00	N
97	20240514	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	25	2	0.97	17332615	6655	10.43	2605	2615	2560	3365	1815	2590	2604.45	0.53	0	-4628	2650	2620	2575	2545	2500	2635	2560	27	775	100	1860	5	1	26690460	698	33.53	0.75	12	0.02	78.00	3500.00	5140	20230509	-49.12	2300	20240422	13.70	3110	-15.92	20240328	2300	13.70	20240422	5000	-47.70	20230516	2300	13.70	20240422	0.58	N	128540	100	26 억		142284	N	N	0	N	00	N
98	20240513	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	40	2	1.57	164223885	63783	67.21	2550	2605	2530	3315	1785	2550	2574.72	0.53	0	6082	2676	2612	2556	2492	2436	2585	2465	27	765	100	1830	5	1	26690460	691	33.21	0.74	12	0.24	78.00	3500.00	5140	20230509	-49.61	2300	20240422	12.61	3110	-16.72	20240328	2300	12.61	20240422	5000	-48.20	20230516	2300	12.61	20240422	0.59	N	128540	100	26 억		140268	N	N	0	N	00	N
99	20240513	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	35	2	1.37	156758645	60894	64.16	2550	2605	2530	3315	1785	2550	2574.29	0.53	0	6676	2676	2612	2556	2492	2436	2585	2465	27	765	100	1830	5	1	26690460	690	33.14	0.74	12	0.23	78.00	3500.00	5140	20230509	-49.71	2300	20240422	12.39	3110	-16.88	20240328	2300	12.39	20240422	5000	-48.30	20230516	2300	12.39	20240422	0.59	N	128540	100	26 억		140268	N	N	0	N	00	N
100	20240513	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	25	2	0.98	141580545	55009	57.96	2550	2605	2530	3315	1785	2550	2573.77	0.53	0	6644	2676	2612	2556	2492	2436	2585	2465	27	765	100	1830	5	1	26690460	687	33.01	0.74	12	0.21	78.00	3500.00	5140	20230509	-49.90	2300	20240422	11.96	3110	-17.20	20240328	2300	11.96	20240422	5000	-48.50	20230516	2300	11.96	20240422	0.59	N	128540	100	26 억		140268	N	N	0	N	00	N
101	20240513	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	40	2	1.57	134781475	52373	55.18	2550	2605	2530	3315	1785	2550	2573.49	0.53	0	5833	2676	2612	2556	2492	2436	2585	2465	27	765	100	1830	5	1	26690460	691	33.21	0.74	12	0.20	78.00	3500.00	5140	20230509	-49.61	2300	20240422	12.61	3110	-16.72	20240328	2300	12.61	20240422	5000	-48.20	20230516	2300	12.61	20240422	0.59	N	128540	100	26 억		140268	N	N	0	N	00	N
102	20240513	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	35	2	1.37	128740365	50033	52.72	2550	2605	2530	3315	1785	2550	2573.11	0.53	0	5766	2676	2612	2556	2492	2436	2585	2465	27	765	100	1830	5	1	26690460	690	33.14	0.74	12	0.19	78.00	3500.00	5140	20230509	-49.71	2300	20240422	12.39	3110	-16.88	20240328	2300	12.39	20240422	5000	-48.30	20230516	2300	12.39	20240422	0.59	N	128540	100	26 억		140268	N	N	0	N	00	N
103	20240513	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	20	2	0.78	82876165	32215	33.94	2550	2605	2530	3315	1785	2550	2572.60	0.53	0	-5702	2676	2612	2556	2492	2436	2585	2465	27	765	100	1830	5	1	26690460	686	32.95	0.73	12	0.12	78.00	3500.00	5140	20230509	-50.00	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	5000	-48.60	20230516	2300	11.74	20240422	0.59	N	128540	100	26 억		140268	N	N	0	N	00	N
104	20240513	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	30	2	1.18	56188405	21845	23.02	2550	2605	2530	3315	1785	2550	2572.14	0.53	0	-3170	2676	2612	2556	2492	2436	2585	2465	27	765	100	1830	5	1	26690460	689	33.08	0.74	12	0.08	78.00	3500.00	5140	20230509	-49.81	2300	20240422	12.17	3110	-17.04	20240328	2300	12.17	20240422	5000	-48.40	20230516	2300	12.17	20240422	0.59	N	128540	100	26 억		140268	N	N	0	N	00	N
105	20240513	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	10	2	0.39	11964025	4696	4.95	2550	2560	2530	3315	1785	2550	2547.71	0.53	0	-467	2676	2612	2556	2492	2436	2585	2465	27	765	100	1830	5	1	26690460	683	32.82	0.73	12	0.02	78.00	3500.00	5140	20230509	-50.19	2300	20240422	11.30	3110	-17.68	20240328	2300	11.30	20240422	5000	-48.80	20230516	2300	11.30	20240422	0.59	N	128540	100	26 억		140268	N	N	0	N	00	N
106	20240510	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-50	5	-1.92	240239875	94871	153.22	2595	2620	2500	3380	1820	2600	2532.27	0.54	0	1283	2650	2625	2585	2560	2520	2632	2567	27	780	100	1870	5	1	26690460	681	32.69	0.73	12	0.36	78.00	3500.00	5140	20230509	-50.39	2300	20240422	10.87	3110	-18.01	20240328	2300	10.87	20240422	5000	-49.00	20230516	2300	10.87	20240422	0.51	N	128540	100	26 억		144376	N	N	0	N	00	N
107	20240510	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-80	5	-3.08	222402675	87800	141.80	2595	2620	2500	3380	1820	2600	2533.06	0.54	0	761	2650	2625	2585	2560	2520	2632	2567	27	780	100	1870	5	1	26690460	673	32.31	0.72	12	0.33	78.00	3500.00	5140	20230509	-50.97	2300	20240422	9.57	3110	-18.97	20240328	2300	9.57	20240422	5000	-49.60	20230516	2300	9.57	20240422	0.51	N	128540	100	26 억		144376	N	N	0	N	00	N
108	20240510	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-75	5	-2.88	184165795	72630	117.30	2595	2620	2500	3380	1820	2600	2535.67	0.54	0	-234	2650	2625	2585	2560	2520	2632	2567	27	780	100	1870	5	1	26690460	674	32.37	0.72	12	0.27	78.00	3500.00	5140	20230509	-50.88	2300	20240422	9.78	3110	-18.81	20240328	2300	9.78	20240422	5000	-49.50	20230516	2300	9.78	20240422	0.51	N	128540	100	26 억		144376	N	N	0	N	00	N
109	20240510	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-85	5	-3.27	171035030	67421	108.89	2595	2620	2500	3380	1820	2600	2536.82	0.54	0	59	2650	2625	2585	2560	2520	2632	2567	27	780	100	1870	5	1	26690460	671	32.24	0.72	12	0.25	78.00	3500.00	5140	20230509	-51.07	2300	20240422	9.35	3110	-19.13	20240328	2300	9.35	20240422	5000	-49.70	20230516	2300	9.35	20240422	0.51	N	128540	100	26 억		144376	N	N	0	N	00	N
110	20240510	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-100	5	-3.85	157830025	62162	100.39	2595	2620	2500	3380	1820	2600	2539.01	0.54	0	426	2650	2625	2585	2560	2520	2632	2567	27	780	100	1870	5	1	26690460	667	32.05	0.71	12	0.23	78.00	3500.00	5140	20230509	-51.36	2300	20240422	8.70	3110	-19.61	20240328	2300	8.70	20240422	5000	-50.00	20230516	2300	8.70	20240422	0.51	N	128540	100	26 억		144376	N	N	0	N	00	N
111	20240510	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-40	5	-1.54	76331490	29831	48.18	2595	2620	2535	3380	1820	2600	2558.80	0.54	0	556	2650	2625	2585	2560	2520	2632	2567	27	780	100	1870	5	1	26690460	683	32.82	0.73	12	0.11	78.00	3500.00	5140	20230509	-50.19	2300	20240422	11.30	3110	-17.68	20240328	2300	11.30	20240422	5000	-48.80	20230516	2300	11.30	20240422	0.51	N	128540	100	26 억		144376	N	N	0	N	00	N
112	20240510	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-50	5	-1.92	49688380	19357	31.26	2595	2620	2540	3380	1820	2600	2566.95	0.54	0	-809	2650	2625	2585	2560	2520	2632	2567	27	780	100	1870	5	1	26690460	681	32.69	0.73	12	0.07	78.00	3500.00	5140	20230509	-50.39	2300	20240422	10.87	3110	-18.01	20240328	2300	10.87	20240422	5000	-49.00	20230516	2300	10.87	20240422	0.51	N	128540	100	26 억		144376	N	N	0	N	00	N
113	20240510	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	10	2	0.38	1394690	537	0.87	2595	2615	2590	3380	1820	2600	2597.19	0.54	0	-122	2650	2625	2585	2560	2520	2632	2567	27	780	100	1870	5	1	26690460	697	33.46	0.75	12	0.00	78.00	3500.00	5140	20230509	-49.22	2300	20240422	13.48	3110	-16.08	20240328	2300	13.48	20240422	5000	-47.80	20230516	2300	13.48	20240422	0.51	N	128540	100	26 억		144376	N	N	0	N	00	N
114	20240509	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-5	5	-0.19	159268575	61892	39.68	2600	2610	2545	3385	1825	2605	2573.14	0.59	0	-8027	2731	2667	2601	2537	2471	2700	2570	27	780	100	1870	5	1	26690460	694	33.33	0.74	12	0.23	78.00	3500.00	5140	20230509	-49.42	2300	20240422	13.04	3110	-16.40	20240328	2300	13.04	20240422	5140	-49.42	20230509	2300	13.04	20240422	0.51	N	128540	100	26 억		156683	N	N	0	N	00	N
115	20240509	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-15	5	-0.58	152128805	59146	37.92	2600	2610	2545	3385	1825	2605	2571.93	0.59	0	-7182	2731	2667	2601	2537	2471	2700	2570	27	780	100	1870	5	1	26690460	691	33.21	0.74	12	0.22	78.00	3500.00	5140	20230509	-49.61	2300	20240422	12.61	3110	-16.72	20240328	2300	12.61	20240422	5140	-49.61	20230509	2300	12.61	20240422	0.51	N	128540	100	26 억		156683	N	N	0	N	00	N
116	20240509	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-55	5	-2.11	121276515	47131	30.22	2600	2610	2550	3385	1825	2605	2572.99	0.59	0	-4011	2731	2667	2601	2537	2471	2700	2570	27	780	100	1870	5	1	26690460	681	32.69	0.73	12	0.18	78.00	3500.00	5140	20230509	-50.39	2300	20240422	10.87	3110	-18.01	20240328	2300	10.87	20240422	5140	-50.39	20230509	2300	10.87	20240422	0.51	N	128540	100	26 억		156683	N	N	0	N	00	N
117	20240509	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-25	5	-0.96	95238025	36985	23.71	2600	2610	2550	3385	1825	2605	2574.81	0.59	0	2827	2731	2667	2601	2537	2471	2700	2570	27	780	100	1870	5	1	26690460	689	33.08	0.74	12	0.14	78.00	3500.00	5140	20230509	-49.81	2300	20240422	12.17	3110	-17.04	20240328	2300	12.17	20240422	5140	-49.81	20230509	2300	12.17	20240422	0.51	N	128540	100	26 억		156683	N	N	0	N	00	N
118	20240509	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-35	5	-1.34	89930400	34931	22.39	2600	2610	2550	3385	1825	2605	2574.26	0.59	0	3035	2731	2667	2601	2537	2471	2700	2570	27	780	100	1870	5	1	26690460	686	32.95	0.73	12	0.13	78.00	3500.00	5140	20230509	-50.00	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	5140	-50.00	20230509	2300	11.74	20240422	0.51	N	128540	100	26 억		156683	N	N	0	N	00	N
119	20240509	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-30	5	-1.15	66535150	25780	16.53	2600	2610	2550	3385	1825	2605	2580.61	0.59	0	-351	2731	2667	2601	2537	2471	2700	2570	27	780	100	1870	5	1	26690460	687	33.01	0.74	12	0.10	78.00	3500.00	5140	20230509	-49.90	2300	20240422	11.96	3110	-17.20	20240328	2300	11.96	20240422	5140	-49.90	20230509	2300	11.96	20240422	0.51	N	128540	100	26 억		156683	N	N	0	N	00	N
120	20240509	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	-20	5	-0.77	29701155	11508	7.38	2600	2605	2550	3385	1825	2605	2580.30	0.59	0	1348	2731	2667	2601	2537	2471	2700	2570	27	780	100	1870	5	1	26690460	690	33.14	0.74	12	0.04	78.00	3500.00	5140	20230509	-49.71	2300	20240422	12.39	3110	-16.88	20240328	2300	12.39	20240422	5140	-49.71	20230509	2300	12.39	20240422	0.51	N	128540	100	26 억		156683	N	N	0	N	00	N
121	20240509	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	0	3	0.00	8664470	3337	2.14	2600	2605	2580	3385	1825	2605	2595.69	0.59	0	290	2731	2667	2601	2537	2471	2700	2570	27	780	100	1870	5	1	26690460	695	33.40	0.74	12	0.01	78.00	3500.00	5140	20230509	-49.32	2300	20240422	13.26	3110	-16.24	20240328	2300	13.26	20240422	5140	-49.32	20230509	2300	13.26	20240422	0.51	N	128540	100	26 억		156683	N	N	0	N	00	N
122	20240508	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	5	2	0.19	403299080	155671	87.49	2590	2665	2535	3380	1820	2600	2590.71	0.61	0	-1939	2700	2650	2550	2500	2400	2675	2525	27	780	100	1870	5	1	26690460	695	33.40	0.74	12	0.58	78.00	3500.00	5140	20230509	-49.32	2300	20240422	13.26	3110	-16.24	20240328	2300	13.26	20240422	5140	-49.32	20230509	2300	13.26	20240422	0.50	N	128540	100	26 억		162472	N	N	0	N	00	N
123	20240508	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-5	5	-0.19	385665085	148879	83.67	2590	2665	2535	3380	1820	2600	2590.46	0.61	0	-3502	2700	2650	2550	2500	2400	2675	2525	27	780	100	1870	5	1	26690460	693	33.27	0.74	12	0.56	78.00	3500.00	5140	20230509	-49.51	2300	20240422	12.83	3110	-16.56	20240328	2300	12.83	20240422	5140	-49.51	20230509	2300	12.83	20240422	0.50	N	128540	100	26 억		162472	N	N	0	N	00	N
124	20240508	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-5	5	-0.19	353122330	136341	76.62	2590	2665	2535	3380	1820	2600	2589.99	0.61	0	-364	2700	2650	2550	2500	2400	2675	2525	27	780	100	1870	5	1	26690460	693	33.27	0.74	12	0.51	78.00	3500.00	5140	20230509	-49.51	2300	20240422	12.83	3110	-16.56	20240328	2300	12.83	20240422	5140	-49.51	20230509	2300	12.83	20240422	0.50	N	128540	100	26 억		162472	N	N	0	N	00	N
125	20240508	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-25	5	-0.96	173931235	67653	38.02	2590	2600	2535	3380	1820	2600	2570.93	0.61	0	-9944	2700	2650	2550	2500	2400	2675	2525	27	780	100	1870	5	1	26690460	687	33.01	0.74	12	0.25	78.00	3500.00	5140	20230509	-49.90	2300	20240422	11.96	3110	-17.20	20240328	2300	11.96	20240422	5140	-49.90	20230509	2300	11.96	20240422	0.50	N	128540	100	26 억		162472	N	N	0	N	00	N
126	20240508	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-30	5	-1.15	158415515	61622	34.63	2590	2600	2535	3380	1820	2600	2570.76	0.61	0	-8442	2700	2650	2550	2500	2400	2675	2525	27	780	100	1870	5	1	26690460	686	32.95	0.73	12	0.23	78.00	3500.00	5140	20230509	-50.00	2300	20240422	11.74	3110	-17.36	20240328	2300	11.74	20240422	5140	-50.00	20230509	2300	11.74	20240422	0.50	N	128540	100	26 억		162472	N	N	0	N	00	N
127	20240508	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	-15	5	-0.58	146684360	57071	32.07	2590	2600	2535	3380	1820	2600	2570.21	0.61	0	-9157	2700	2650	2550	2500	2400	2675	2525	27	780	100	1870	5	1	26690460	690	33.14	0.74	12	0.21	78.00	3500.00	5140	20230509	-49.71	2300	20240422	12.39	3110	-16.88	20240328	2300	12.39	20240422	5140	-49.71	20230509	2300	12.39	20240422	0.50	N	128540	100	26 억		162472	N	N	0	N	00	N
128	20240508	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-10	5	-0.38	122685020	47767	26.84	2590	2600	2535	3380	1820	2600	2568.40	0.61	0	-8138	2700	2650	2550	2500	2400	2675	2525	27	780	100	1870	5	1	26690460	691	33.21	0.74	12	0.18	78.00	3500.00	5140	20230509	-49.61	2300	20240422	12.61	3110	-16.72	20240328	2300	12.61	20240422	5140	-49.61	20230509	2300	12.61	20240422	0.50	N	128540	100	26 억		162472	N	N	0	N	00	N
129	20240508	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-25	5	-0.96	36718140	14338	8.06	2590	2590	2535	3380	1820	2600	2560.89	0.61	0	4194	2700	2650	2550	2500	2400	2675	2525	27	780	100	1870	5	1	26690460	687	33.01	0.74	12	0.05	78.00	3500.00	5140	20230509	-49.90	2300	20240422	11.96	3110	-17.20	20240328	2300	11.96	20240422	5140	-49.90	20230509	2300	11.96	20240422	0.50	N	128540	100	26 억		162472	N	N	0	N	00	N
130	20240503	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	10	2	0.42	60964135	25221	88.63	2415	2440	2400	3120	1680	2400	2417.20	0.53	0	3216	2446	2422	2401	2377	2356	2435	2390	27	720	100	1720	5	1	26690460	643	30.90	0.69	12	0.09	78.00	3500.00	5140	20230509	-53.11	2300	20240422	4.78	3110	-22.51	20240328	2300	4.78	20240422	5140	-53.11	20230509	2300	4.78	20240422	0.50	N	128540	100	26 억		142210	N	N	0	N	00	N
131	20240503	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	25	2	1.04	45763170	18921	66.49	2415	2440	2400	3120	1680	2400	2418.64	0.53	0	2879	2446	2422	2401	2377	2356	2435	2390	27	720	100	1720	5	1	26690460	647	31.09	0.69	12	0.07	78.00	3500.00	5140	20230509	-52.82	2300	20240422	5.43	3110	-22.03	20240328	2300	5.43	20240422	5140	-52.82	20230509	2300	5.43	20240422	0.50	N	128540	100	26 억		142210	N	N	0	N	00	N
132	20240503	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	20	2	0.83	40744760	16843	59.19	2415	2440	2400	3120	1680	2400	2419.09	0.53	0	3624	2446	2422	2401	2377	2356	2435	2390	27	720	100	1720	5	1	26690460	646	31.03	0.69	12	0.06	78.00	3500.00	5140	20230509	-52.92	2300	20240422	5.22	3110	-22.19	20240328	2300	5.22	20240422	5140	-52.92	20230509	2300	5.22	20240422	0.50	N	128540	100	26 억		142210	N	N	0	N	00	N
133	20240503	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	25	2	1.04	39982420	16528	58.08	2415	2440	2400	3120	1680	2400	2419.07	0.53	0	3624	2446	2422	2401	2377	2356	2435	2390	27	720	100	1720	5	1	26690460	647	31.09	0.69	12	0.06	78.00	3500.00	5140	20230509	-52.82	2300	20240422	5.43	3110	-22.03	20240328	2300	5.43	20240422	5140	-52.82	20230509	2300	5.43	20240422	0.50	N	128540	100	26 억		142210	N	N	0	N	00	N
134	20240503	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	20	2	0.83	24786300	10229	35.95	2415	2440	2400	3120	1680	2400	2423.14	0.53	0	-148	2446	2422	2401	2377	2356	2435	2390	27	720	100	1720	5	1	26690460	646	31.03	0.69	12	0.04	78.00	3500.00	5140	20230509	-52.92	2300	20240422	5.22	3110	-22.19	20240328	2300	5.22	20240422	5140	-52.92	20230509	2300	5.22	20240422	0.50	N	128540	100	26 억		142210	N	N	0	N	00	N
135	20240503	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	30	2	1.25	16419190	6784	23.84	2415	2430	2400	3120	1680	2400	2420.28	0.53	0	543	2446	2422	2401	2377	2356	2435	2390	27	720	100	1720	5	1	26690460	649	31.15	0.69	12	0.03	78.00	3500.00	5140	20230509	-52.72	2300	20240422	5.65	3110	-21.86	20240328	2300	5.65	20240422	5140	-52.72	20230509	2300	5.65	20240422	0.50	N	128540	100	26 억		142210	N	N	0	N	00	N
136	20240503	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	25	2	1.04	11544165	4775	16.78	2415	2425	2400	3120	1680	2400	2417.63	0.53	0	683	2446	2422	2401	2377	2356	2435	2390	27	720	100	1720	5	1	26690460	647	31.09	0.69	12	0.02	78.00	3500.00	5140	20230509	-52.82	2300	20240422	5.43	3110	-22.03	20240328	2300	5.43	20240422	5140	-52.82	20230509	2300	5.43	20240422	0.50	N	128540	100	26 억		142210	N	N	0	N	00	N
137	20240503	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	15	2	0.62	621645	259	0.91	2415	2415	2400	3120	1680	2400	2400.17	0.53	0	0	2446	2422	2401	2377	2356	2435	2390	27	720	100	1720	5	1	26690460	645	30.96	0.69	12	0.00	78.00	3500.00	5140	20230509	-53.02	2300	20240422	5.00	3110	-22.35	20240328	2300	5.00	20240422	5140	-53.02	20230509	2300	5.00	20240422	0.50	N	128540	100	26 억		142210	N	N	0	N	00	N
138	20240502	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-15	5	-0.62	68406190	28456	92.28	2385	2425	2380	3135	1695	2415	2403.93	0.54	0	2608	2455	2435	2400	2380	2345	2445	2390	27	720	100	1730	5	1	26690460	641	30.77	0.69	12	0.11	78.00	3500.00	5140	20230509	-53.31	2300	20240422	4.35	3110	-22.83	20240328	2300	4.35	20240422	5140	-53.31	20230509	2300	4.35	20240422	0.50	N	128540	100	26 억		144607	N	N	0	N	00	N
139	20240502	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	0	3	0.00	62255615	25896	83.98	2385	2425	2380	3135	1695	2415	2404.06	0.54	0	1969	2455	2435	2400	2380	2345	2445	2390	27	720	100	1730	5	1	26690460	645	30.96	0.69	12	0.10	78.00	3500.00	5140	20230509	-53.02	2300	20240422	5.00	3110	-22.35	20240328	2300	5.00	20240422	5140	-53.02	20230509	2300	5.00	20240422	0.50	N	128540	100	26 억		144607	N	N	0	N	00	N
140	20240502	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-20	5	-0.83	42088530	17491	56.72	2385	2425	2380	3135	1695	2415	2406.30	0.54	0	1748	2455	2435	2400	2380	2345	2445	2390	27	720	100	1730	5	1	26690460	639	30.71	0.68	12	0.07	78.00	3500.00	5140	20230509	-53.40	2300	20240422	4.13	3110	-22.99	20240328	2300	4.13	20240422	5140	-53.40	20230509	2300	4.13	20240422	0.50	N	128540	100	26 억		144607	N	N	0	N	00	N
141	20240502	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-10	5	-0.41	34046855	14144	45.87	2385	2425	2380	3135	1695	2415	2407.16	0.54	0	2785	2455	2435	2400	2380	2345	2445	2390	27	720	100	1730	5	1	26690460	642	30.83	0.69	12	0.05	78.00	3500.00	5140	20230509	-53.21	2300	20240422	4.57	3110	-22.67	20240328	2300	4.57	20240422	5140	-53.21	20230509	2300	4.57	20240422	0.50	N	128540	100	26 억		144607	N	N	0	N	00	N
142	20240502	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-5	5	-0.21	29667425	12323	39.96	2385	2425	2380	3135	1695	2415	2407.48	0.54	0	2086	2455	2435	2400	2380	2345	2445	2390	27	720	100	1730	5	1	26690460	643	30.90	0.69	12	0.05	78.00	3500.00	5140	20230509	-53.11	2300	20240422	4.78	3110	-22.51	20240328	2300	4.78	20240422	5140	-53.11	20230509	2300	4.78	20240422	0.50	N	128540	100	26 억		144607	N	N	0	N	00	N
143	20240502	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	5	2	0.21	21777750	9055	29.37	2385	2425	2380	3135	1695	2415	2405.05	0.54	0	1247	2455	2435	2400	2380	2345	2445	2390	27	720	100	1730	5	1	26690460	646	31.03	0.69	12	0.03	78.00	3500.00	5140	20230509	-52.92	2300	20240422	5.22	3110	-22.19	20240328	2300	5.22	20240422	5140	-52.92	20230509	2300	5.22	20240422	0.50	N	128540	100	26 억		144607	N	N	0	N	00	N
144	20240502	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	0	3	0.00	15285670	6369	20.66	2385	2415	2380	3135	1695	2415	2400.01	0.54	0	2994	2455	2435	2400	2380	2345	2445	2390	27	720	100	1730	5	1	26690460	645	30.96	0.69	12	0.02	78.00	3500.00	5140	20230509	-53.02	2300	20240422	5.00	3110	-22.35	20240328	2300	5.00	20240422	5140	-53.02	20230509	2300	5.00	20240422	0.50	N	128540	100	26 억		144607	N	N	0	N	00	N
145	20240502	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-20	5	-0.83	6035880	2532	8.21	2385	2415	2380	3135	1695	2415	2383.84	0.54	0	-54	2455	2435	2400	2380	2345	2445	2390	27	720	100	1730	5	1	26690460	639	30.71	0.68	12	0.01	78.00	3500.00	5140	20230509	-53.40	2300	20240422	4.13	3110	-22.99	20240328	2300	4.13	20240422	5140	-53.40	20230509	2300	4.13	20240422	0.50	N	128540	100	26 억		144607	N	N	0	N	00	N