KissMeData/122690/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	160839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	10	2	0.31	132091135	40754	140.44	3180	3295	3170	4195	2265	3230	3241.19	1.54	0	-3441	3310	3270	3215	3175	3120	3290	3195	109	965	500	2320	5	1	21844410	708	7.85	0.73	12	0.19	413.00	4438.00	4490	20230817	-27.84	2820	20231020	14.89	3965	-18.28	20240313	3010	7.64	20240409	4490	-27.84	20230817	2820	14.89	20231020	1.90	N	122690	500	109 억		336309	N	N	0	N	00	N
3	20240531	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-5	5	-0.15	118723995	36621	126.20	3180	3295	3170	4195	2265	3230	3241.96	1.54	0	-1714	3310	3270	3215	3175	3120	3290	3195	109	965	500	2320	5	1	21844410	704	7.81	0.73	12	0.17	413.00	4438.00	4490	20230817	-28.17	2820	20231020	14.36	3965	-18.66	20240313	3010	7.14	20240409	4490	-28.17	20230817	2820	14.36	20231020	1.90	N	122690	500	109 억		336309	N	N	0	N	00	N
4	20240531	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	0	3	0.00	94208070	28962	99.80	3180	3295	3170	4195	2265	3230	3252.82	1.54	0	-5804	3310	3270	3215	3175	3120	3290	3195	109	965	500	2320	5	1	21844410	706	7.82	0.73	12	0.13	413.00	4438.00	4490	20230817	-28.06	2820	20231020	14.54	3965	-18.54	20240313	3010	7.31	20240409	4490	-28.06	20230817	2820	14.54	20231020	1.90	N	122690	500	109 억		336309	N	N	0	N	00	N
5	20240531	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	15	2	0.46	81047045	24881	85.74	3180	3295	3170	4195	2265	3230	3257.39	1.54	0	-4765	3310	3270	3215	3175	3120	3290	3195	109	965	500	2320	5	1	21844410	709	7.86	0.73	12	0.11	413.00	4438.00	4490	20230817	-27.73	2820	20231020	15.07	3965	-18.16	20240313	3010	7.81	20240409	4490	-27.73	20230817	2820	15.07	20231020	1.90	N	122690	500	109 억		336309	N	N	0	N	00	N
6	20240531	120846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	15	2	0.46	78864455	24206	83.41	3180	3295	3170	4195	2265	3230	3258.05	1.54	0	-4765	3310	3270	3215	3175	3120	3290	3195	109	965	500	2320	5	1	21844410	709	7.86	0.73	12	0.11	413.00	4438.00	4490	20230817	-27.73	2820	20231020	15.07	3965	-18.16	20240313	3010	7.81	20240409	4490	-27.73	20230817	2820	15.07	20231020	1.90	N	122690	500	109 억		336309	N	N	0	N	00	N
7	20240531	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	25	2	0.77	68914820	21136	72.84	3180	3295	3170	4195	2265	3230	3260.54	1.54	0	-4416	3310	3270	3215	3175	3120	3290	3195	109	965	500	2320	5	1	21844410	711	7.88	0.73	12	0.10	413.00	4438.00	4490	20230817	-27.51	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4490	-27.51	20230817	2820	15.43	20231020	1.90	N	122690	500	109 억		336309	N	N	0	N	00	N
8	20240531	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	10	2	0.31	58116810	17806	61.36	3180	3295	3170	4195	2265	3230	3263.89	1.54	0	-2718	3310	3270	3215	3175	3120	3290	3195	109	965	500	2320	5	1	21844410	708	7.85	0.73	12	0.08	413.00	4438.00	4490	20230817	-27.84	2820	20231020	14.89	3965	-18.28	20240313	3010	7.64	20240409	4490	-27.84	20230817	2820	14.89	20231020	1.90	N	122690	500	109 억		336309	N	N	0	N	00	N
9	20240531	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	20	2	0.62	6737715	2089	7.20	3180	3250	3170	4195	2265	3230	3225.33	1.54	0	-111	3310	3270	3215	3175	3120	3290	3195	109	965	500	2320	5	1	21844410	710	7.87	0.73	12	0.01	413.00	4438.00	4490	20230817	-27.62	2820	20231020	15.25	3965	-18.03	20240313	3010	7.97	20240409	4490	-27.62	20230817	2820	15.25	20231020	1.90	N	122690	500	109 억		336309	N	N	0	N	00	N
10	20240530	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	-5	5	-0.15	92921735	28779	23.41	3160	3255	3160	4205	2265	3235	3228.80	1.56	0	-5117	3358	3296	3203	3141	3048	3327	3172	109	970	500	2320	5	1	21844410	706	7.82	0.73	12	0.13	413.00	4438.00	4490	20230817	-28.06	2820	20231020	14.54	3965	-18.54	20240313	3010	7.31	20240409	4490	-28.06	20230817	2820	14.54	20231020	1.90	N	122690	500	109 억		341426	N	N	0	N	00	N
11	20240530	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-10	5	-0.31	86967835	26935	21.91	3160	3255	3160	4205	2265	3235	3228.80	1.56	0	-4309	3358	3296	3203	3141	3048	3327	3172	109	970	500	2320	5	1	21844410	704	7.81	0.73	12	0.12	413.00	4438.00	4490	20230817	-28.17	2820	20231020	14.36	3965	-18.66	20240313	3010	7.14	20240409	4490	-28.17	20230817	2820	14.36	20231020	1.90	N	122690	500	109 억		341426	N	N	0	N	00	N
12	20240530	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	-5	5	-0.15	84771970	26252	21.35	3160	3255	3160	4205	2265	3235	3229.16	1.56	0	-3843	3358	3296	3203	3141	3048	3327	3172	109	970	500	2320	5	1	21844410	706	7.82	0.73	12	0.12	413.00	4438.00	4490	20230817	-28.06	2820	20231020	14.54	3965	-18.54	20240313	3010	7.31	20240409	4490	-28.06	20230817	2820	14.54	20231020	1.90	N	122690	500	109 억		341426	N	N	0	N	00	N
13	20240530	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	-5	5	-0.15	84291390	26103	21.23	3160	3255	3160	4205	2265	3235	3229.18	1.56	0	-3721	3358	3296	3203	3141	3048	3327	3172	109	970	500	2320	5	1	21844410	706	7.82	0.73	12	0.12	413.00	4438.00	4490	20230817	-28.06	2820	20231020	14.54	3965	-18.54	20240313	3010	7.31	20240409	4490	-28.06	20230817	2820	14.54	20231020	1.90	N	122690	500	109 억		341426	N	N	0	N	00	N
14	20240530	120834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	0	3	0.00	83907800	25984	21.13	3160	3255	3160	4205	2265	3235	3229.21	1.56	0	-3663	3358	3296	3203	3141	3048	3327	3172	109	970	500	2320	5	1	21844410	707	7.83	0.73	12	0.12	413.00	4438.00	4490	20230817	-27.95	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4490	-27.95	20230817	2820	14.72	20231020	1.90	N	122690	500	109 억		341426	N	N	0	N	00	N
15	20240530	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	5	2	0.15	81443755	25222	20.51	3160	3255	3160	4205	2265	3235	3229.08	1.56	0	-3557	3358	3296	3203	3141	3048	3327	3172	109	970	500	2320	5	1	21844410	708	7.85	0.73	12	0.12	413.00	4438.00	4490	20230817	-27.84	2820	20231020	14.89	3965	-18.28	20240313	3010	7.64	20240409	4490	-27.84	20230817	2820	14.89	20231020	1.90	N	122690	500	109 억		341426	N	N	0	N	00	N
16	20240530	100836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-25	5	-0.77	79799090	24712	20.10	3160	3255	3160	4205	2265	3235	3229.16	1.56	0	-3186	3358	3296	3203	3141	3048	3327	3172	109	970	500	2320	5	1	21844410	701	7.77	0.72	12	0.11	413.00	4438.00	4490	20230817	-28.51	2820	20231020	13.83	3965	-19.04	20240313	3010	6.64	20240409	4490	-28.51	20230817	2820	13.83	20231020	1.90	N	122690	500	109 억		341426	N	N	0	N	00	N
17	20240530	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3205	-30	5	-0.93	11662150	3660	2.98	3160	3205	3160	4205	2265	3235	3186.38	1.56	0	101	3358	3296	3203	3141	3048	3327	3172	109	970	500	2320	5	1	21844410	700	7.76	0.72	12	0.02	413.00	4438.00	4490	20230817	-28.62	2820	20231020	13.65	3965	-19.17	20240313	3010	6.48	20240409	4490	-28.62	20230817	2820	13.65	20231020	1.90	N	122690	500	109 억		341426	N	N	0	N	00	N
18	20240529	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	10	2	0.31	390390930	122940	371.87	3225	3265	3110	4190	2260	3225	3175.46	1.64	0	-16668	3318	3271	3208	3161	3098	3240	3130	109	965	500	2320	5	1	21844410	707	7.83	0.73	12	0.56	413.00	4438.00	4490	20230817	-27.95	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4490	-27.95	20230817	2820	14.72	20231020	1.92	N	122690	500	109 억		358594	N	N	0	N	00	N
19	20240529	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-15	5	-0.47	320126590	101166	306.01	3225	3225	3110	4190	2260	3225	3164.37	1.64	0	-14094	3318	3271	3208	3161	3098	3240	3130	109	965	500	2320	5	1	21844410	701	7.77	0.72	12	0.46	413.00	4438.00	4490	20230817	-28.51	2820	20231020	13.83	3965	-19.04	20240313	3010	6.64	20240409	4490	-28.51	20230817	2820	13.83	20231020	1.92	N	122690	500	109 억		358594	N	N	0	N	00	N
20	20240529	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-35	5	-1.09	302920510	95781	289.72	3225	3225	3110	4190	2260	3225	3162.64	1.64	0	-11104	3318	3271	3208	3161	3098	3240	3130	109	965	500	2320	5	1	21844410	697	7.72	0.72	12	0.44	413.00	4438.00	4490	20230817	-28.95	2820	20231020	13.12	3965	-19.55	20240313	3010	5.98	20240409	4490	-28.95	20230817	2820	13.12	20231020	1.92	N	122690	500	109 억		358594	N	N	0	N	00	N
21	20240529	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-25	5	-0.78	293484935	92815	280.75	3225	3225	3110	4190	2260	3225	3162.04	1.64	0	-8999	3318	3271	3208	3161	3098	3240	3130	109	965	500	2320	5	1	21844410	699	7.75	0.72	12	0.42	413.00	4438.00	4490	20230817	-28.73	2820	20231020	13.48	3965	-19.29	20240313	3010	6.31	20240409	4490	-28.73	20230817	2820	13.48	20231020	1.92	N	122690	500	109 억		358594	N	N	0	N	00	N
22	20240529	120834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-70	5	-2.17	209244315	66429	200.93	3225	3225	3110	4190	2260	3225	3149.89	1.64	0	-6113	3318	3271	3208	3161	3098	3240	3130	109	965	500	2320	5	1	21844410	689	7.64	0.71	12	0.30	413.00	4438.00	4490	20230817	-29.73	2820	20231020	11.88	3965	-20.43	20240313	3010	4.82	20240409	4490	-29.73	20230817	2820	11.88	20231020	1.92	N	122690	500	109 억		358594	N	N	0	N	00	N
23	20240529	110831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-70	5	-2.17	75350890	23989	72.56	3225	3225	3110	4190	2260	3225	3141.06	1.64	0	-2895	3318	3271	3208	3161	3098	3240	3130	109	965	500	2320	5	1	21844410	689	7.64	0.71	12	0.11	413.00	4438.00	4490	20230817	-29.73	2820	20231020	11.88	3965	-20.43	20240313	3010	4.82	20240409	4490	-29.73	20230817	2820	11.88	20231020	1.92	N	122690	500	109 억		358594	N	N	0	N	00	N
24	20240529	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	-55	5	-1.71	26606305	8408	25.43	3225	3225	3140	4190	2260	3225	3164.40	1.64	0	-1183	3318	3271	3208	3161	3098	3240	3130	109	965	500	2320	5	1	21844410	692	7.68	0.71	12	0.04	413.00	4438.00	4490	20230817	-29.40	2820	20231020	12.41	3965	-20.05	20240313	3010	5.32	20240409	4490	-29.40	20230817	2820	12.41	20231020	1.92	N	122690	500	109 억		358594	N	N	0	N	00	N
25	20240529	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-35	5	-1.09	3544140	1105	3.34	3225	3225	3160	4190	2260	3225	3207.37	1.64	0	-146	3318	3271	3208	3161	3098	3240	3130	109	965	500	2320	5	1	21844410	697	7.72	0.72	12	0.01	413.00	4438.00	4490	20230817	-28.95	2820	20231020	13.12	3965	-19.55	20240313	3010	5.98	20240409	4490	-28.95	20230817	2820	13.12	20231020	1.92	N	122690	500	109 억		358594	N	N	0	N	00	N
26	20240528	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-10	5	-0.31	100846390	31658	59.60	3235	3255	3145	4205	2265	3235	3185.49	1.70	0	-11937	3358	3296	3233	3171	3108	3327	3202	109	970	500	2320	5	1	21844410	704	7.81	0.73	12	0.14	413.00	4438.00	4520	20230519	-28.65	2820	20231020	14.36	3965	-18.66	20240313	3010	7.14	20240409	4490	-28.17	20230817	2820	14.36	20231020	1.92	N	122690	500	109 억		370366	N	N	0	N	00	N
27	20240528	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	-65	5	-2.01	94078195	29537	55.60	3235	3255	3155	4205	2265	3235	3185.10	1.70	0	-11670	3358	3296	3233	3171	3108	3327	3202	109	970	500	2320	5	1	21844410	692	7.68	0.71	12	0.14	413.00	4438.00	4520	20230519	-29.87	2820	20231020	12.41	3965	-20.05	20240313	3010	5.32	20240409	4490	-29.40	20230817	2820	12.41	20231020	1.92	N	122690	500	109 억		370366	N	N	0	N	00	N
28	20240528	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-20	5	-0.62	29157580	9067	17.07	3235	3255	3185	4205	2265	3235	3215.79	1.70	0	-959	3358	3296	3233	3171	3108	3327	3202	109	970	500	2320	5	1	21844410	702	7.78	0.72	12	0.04	413.00	4438.00	4520	20230519	-28.87	2820	20231020	14.01	3965	-18.92	20240313	3010	6.81	20240409	4490	-28.40	20230817	2820	14.01	20231020	1.92	N	122690	500	109 억		370366	N	N	0	N	00	N
29	20240528	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-20	5	-0.62	29144750	9063	17.06	3235	3255	3185	4205	2265	3235	3215.79	1.70	0	-959	3358	3296	3233	3171	3108	3327	3202	109	970	500	2320	5	1	21844410	702	7.78	0.72	12	0.04	413.00	4438.00	4520	20230519	-28.87	2820	20231020	14.01	3965	-18.92	20240313	3010	6.81	20240409	4490	-28.40	20230817	2820	14.01	20231020	1.92	N	122690	500	109 억		370366	N	N	0	N	00	N
30	20240528	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-20	5	-0.62	25355135	7875	14.82	3235	3255	3190	4205	2265	3235	3219.70	1.70	0	-940	3358	3296	3233	3171	3108	3327	3202	109	970	500	2320	5	1	21844410	702	7.78	0.72	12	0.04	413.00	4438.00	4520	20230519	-28.87	2820	20231020	14.01	3965	-18.92	20240313	3010	6.81	20240409	4490	-28.40	20230817	2820	14.01	20231020	1.92	N	122690	500	109 억		370366	N	N	0	N	00	N
31	20240528	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-10	5	-0.31	21888610	6790	12.78	3235	3255	3200	4205	2265	3235	3223.65	1.70	0	-937	3358	3296	3233	3171	3108	3327	3202	109	970	500	2320	5	1	21844410	704	7.81	0.73	12	0.03	413.00	4438.00	4520	20230519	-28.65	2820	20231020	14.36	3965	-18.66	20240313	3010	7.14	20240409	4490	-28.17	20230817	2820	14.36	20231020	1.92	N	122690	500	109 억		370366	N	N	0	N	00	N
32	20240528	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	-5	5	-0.15	17128360	5304	9.98	3235	3255	3215	4205	2265	3235	3229.33	1.70	0	-783	3358	3296	3233	3171	3108	3327	3202	109	970	500	2320	5	1	21844410	706	7.82	0.73	12	0.02	413.00	4438.00	4520	20230519	-28.54	2820	20231020	14.54	3965	-18.54	20240313	3010	7.31	20240409	4490	-28.06	20230817	2820	14.54	20231020	1.92	N	122690	500	109 억		370366	N	N	0	N	00	N
33	20240528	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	15	2	0.46	7509960	2324	4.37	3235	3255	3230	4205	2265	3235	3231.48	1.70	0	-155	3358	3296	3233	3171	3108	3327	3202	109	970	500	2320	5	1	21844410	710	7.87	0.73	12	0.01	413.00	4438.00	4520	20230519	-28.10	2820	20231020	15.25	3965	-18.03	20240313	3010	7.97	20240409	4490	-27.62	20230817	2820	15.25	20231020	1.92	N	122690	500	109 억		370366	N	N	0	N	00	N
34	20240527	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	0	3	0.00	172374105	53121	91.27	3170	3295	3170	4205	2265	3235	3244.96	1.74	0	-8855	3308	3271	3223	3186	3138	3247	3162	109	970	500	2320	5	1	21844410	707	7.83	0.73	12	0.24	413.00	4438.00	4520	20230519	-28.43	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4490	-27.95	20230817	2820	14.72	20231020	1.78	N	122690	500	109 억		379375	N	N	0	N	00	N
35	20240527	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	0	3	0.00	162045160	49919	85.77	3170	3295	3170	4205	2265	3235	3246.16	1.74	0	-7846	3308	3271	3223	3186	3138	3247	3162	109	970	500	2320	5	1	21844410	707	7.83	0.73	12	0.23	413.00	4438.00	4520	20230519	-28.43	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4490	-27.95	20230817	2820	14.72	20231020	1.78	N	122690	500	109 억		379375	N	N	0	N	00	N
36	20240527	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-25	5	-0.77	146576515	45096	77.49	3170	3295	3170	4205	2265	3235	3250.32	1.74	0	-7221	3308	3271	3223	3186	3138	3247	3162	109	970	500	2320	5	1	21844410	701	7.77	0.72	12	0.21	413.00	4438.00	4520	20230519	-28.98	2820	20231020	13.83	3965	-19.04	20240313	3010	6.64	20240409	4490	-28.51	20230817	2820	13.83	20231020	1.78	N	122690	500	109 억		379375	N	N	0	N	00	N
37	20240527	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	-5	5	-0.15	140310935	43135	74.12	3170	3295	3170	4205	2265	3235	3252.83	1.74	0	-6085	3308	3271	3223	3186	3138	3247	3162	109	970	500	2320	5	1	21844410	706	7.82	0.73	12	0.20	413.00	4438.00	4520	20230519	-28.54	2820	20231020	14.54	3965	-18.54	20240313	3010	7.31	20240409	4490	-28.06	20230817	2820	14.54	20231020	1.78	N	122690	500	109 억		379375	N	N	0	N	00	N
38	20240527	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-35	5	-1.08	135045095	41490	71.29	3170	3295	3170	4205	2265	3235	3254.88	1.74	0	-6459	3308	3271	3223	3186	3138	3247	3162	109	970	500	2320	5	1	21844410	699	7.75	0.72	12	0.19	413.00	4438.00	4520	20230519	-29.20	2820	20231020	13.48	3965	-19.29	20240313	3010	6.31	20240409	4490	-28.73	20230817	2820	13.48	20231020	1.78	N	122690	500	109 억		379375	N	N	0	N	00	N
39	20240527	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	0	3	0.00	111582060	34193	58.75	3170	3295	3170	4205	2265	3235	3263.30	1.74	0	-6745	3308	3271	3223	3186	3138	3247	3162	109	970	500	2320	5	1	21844410	707	7.83	0.73	12	0.16	413.00	4438.00	4520	20230519	-28.43	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4490	-27.95	20230817	2820	14.72	20231020	1.78	N	122690	500	109 억		379375	N	N	0	N	00	N
40	20240527	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	45	2	1.39	95455645	29234	50.23	3170	3295	3170	4205	2265	3235	3265.23	1.74	0	-5909	3308	3271	3223	3186	3138	3247	3162	109	970	500	2320	5	1	21844410	716	7.94	0.74	12	0.13	413.00	4438.00	4520	20230519	-27.43	2820	20231020	16.31	3965	-17.28	20240313	3010	8.97	20240409	4490	-26.95	20230817	2820	16.31	20231020	1.78	N	122690	500	109 억		379375	N	N	0	N	00	N
41	20240527	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	15	2	0.46	26844035	8283	14.23	3170	3250	3170	4205	2265	3235	3240.86	1.74	0	3843	3308	3271	3223	3186	3138	3247	3162	109	970	500	2320	5	1	21844410	710	7.87	0.73	12	0.04	413.00	4438.00	4520	20230519	-28.10	2820	20231020	15.25	3965	-18.03	20240313	3010	7.97	20240409	4490	-27.62	20230817	2820	15.25	20231020	1.78	N	122690	500	109 억		379375	N	N	0	N	00	N
42	20240524	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	-10	5	-0.31	187291140	58199	30.31	3245	3260	3175	4215	2275	3245	3218.12	1.77	0	-6712	3381	3312	3206	3137	3031	3347	3172	109	970	500	2330	5	1	21844410	707	7.83	0.73	12	0.27	413.00	4438.00	4520	20230519	-28.43	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4490	-27.95	20230817	2820	14.72	20231020	1.78	N	122690	500	109 억		385938	N	N	0	N	00	N
43	20240524	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3240	-5	5	-0.15	179118695	55669	28.99	3245	3260	3175	4215	2275	3245	3217.57	1.77	0	-5919	3381	3312	3206	3137	3031	3347	3172	109	970	500	2330	5	1	21844410	708	7.85	0.73	12	0.25	413.00	4438.00	4520	20230519	-28.32	2820	20231020	14.89	3965	-18.28	20240313	3010	7.64	20240409	4490	-27.84	20230817	2820	14.89	20231020	1.78	N	122690	500	109 억		385938	N	N	0	N	00	N
44	20240524	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	-10	5	-0.31	162929250	50660	26.38	3245	3260	3175	4215	2275	3245	3216.13	1.77	0	-4404	3381	3312	3206	3137	3031	3347	3172	109	970	500	2330	5	1	21844410	707	7.83	0.73	12	0.23	413.00	4438.00	4520	20230519	-28.43	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4490	-27.95	20230817	2820	14.72	20231020	1.78	N	122690	500	109 억		385938	N	N	0	N	00	N
45	20240524	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3250	5	2	0.15	111683015	34665	18.05	3245	3260	3175	4215	2275	3245	3221.78	1.77	0	-5967	3381	3312	3206	3137	3031	3347	3172	109	970	500	2330	5	1	21844410	710	7.87	0.73	12	0.16	413.00	4438.00	4520	20230519	-28.10	2820	20231020	15.25	3965	-18.03	20240313	3010	7.97	20240409	4490	-27.62	20230817	2820	15.25	20231020	1.78	N	122690	500	109 억		385938	N	N	0	N	00	N
46	20240524	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	10	2	0.31	101891345	31641	16.48	3245	3260	3175	4215	2275	3245	3220.23	1.77	0	-3368	3381	3312	3206	3137	3031	3347	3172	109	970	500	2330	5	1	21844410	711	7.88	0.73	12	0.14	413.00	4438.00	4520	20230519	-27.99	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4490	-27.51	20230817	2820	15.43	20231020	1.78	N	122690	500	109 억		385938	N	N	0	N	00	N
47	20240524	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	0	3	0.00	72430395	22574	11.75	3245	3250	3175	4215	2275	3245	3208.58	1.77	0	-2666	3381	3312	3206	3137	3031	3347	3172	109	970	500	2330	5	1	21844410	709	7.86	0.73	12	0.10	413.00	4438.00	4520	20230519	-28.21	2820	20231020	15.07	3965	-18.16	20240313	3010	7.81	20240409	4490	-27.73	20230817	2820	15.07	20231020	1.78	N	122690	500	109 억		385938	N	N	0	N	00	N
48	20240524	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3200	-45	5	-1.39	34251480	10732	5.59	3245	3245	3175	4215	2275	3245	3191.53	1.77	0	-28	3381	3312	3206	3137	3031	3347	3172	109	970	500	2330	5	1	21844410	699	7.75	0.72	12	0.05	413.00	4438.00	4520	20230519	-29.20	2820	20231020	13.48	3965	-19.29	20240313	3010	6.31	20240409	4490	-28.73	20230817	2820	13.48	20231020	1.78	N	122690	500	109 억		385938	N	N	0	N	00	N
49	20240524	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	-50	5	-1.54	18513390	5808	3.02	3245	3245	3180	4215	2275	3245	3187.57	1.77	0	1062	3381	3312	3206	3137	3031	3347	3172	109	970	500	2330	5	1	21844410	698	7.74	0.72	12	0.03	413.00	4438.00	4520	20230519	-29.31	2820	20231020	13.30	3965	-19.42	20240313	3010	6.15	20240409	4490	-28.84	20230817	2820	13.30	20231020	1.78	N	122690	500	109 억		385938	N	N	0	N	00	N
50	20240523	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	140	2	4.51	613293640	191877	168.45	3105	3275	3100	4035	2175	3105	3196.28	1.80	0	-5460	3201	3152	3096	3047	2991	3177	3072	109	930	500	2230	5	1	21844410	709	7.86	0.73	12	0.88	413.00	4438.00	4540	20230516	-28.52	2820	20231020	15.07	3965	-18.16	20240313	3010	7.81	20240409	4490	-27.73	20230817	2820	15.07	20231020	1.71	N	122690	500	109 억		393211	N	N	0	N	00	N
51	20240523	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	140	2	4.51	607320835	190034	166.83	3105	3275	3100	4035	2175	3105	3195.85	1.80	0	-4562	3201	3152	3096	3047	2991	3177	3072	109	930	500	2230	5	1	21844410	709	7.86	0.73	12	0.87	413.00	4438.00	4540	20230516	-28.52	2820	20231020	15.07	3965	-18.16	20240313	3010	7.81	20240409	4490	-27.73	20230817	2820	15.07	20231020	1.71	N	122690	500	109 억		393211	N	N	0	N	00	N
52	20240523	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	120	2	3.86	582966705	182495	160.21	3105	3275	3100	4035	2175	3105	3194.43	1.80	0	-4410	3201	3152	3096	3047	2991	3177	3072	109	930	500	2230	5	1	21844410	704	7.81	0.73	12	0.84	413.00	4438.00	4540	20230516	-28.96	2820	20231020	14.36	3965	-18.66	20240313	3010	7.14	20240409	4490	-28.17	20230817	2820	14.36	20231020	1.71	N	122690	500	109 억		393211	N	N	0	N	00	N
53	20240523	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	80	2	2.58	402717070	126973	111.47	3105	3260	3100	4035	2175	3105	3171.67	1.80	0	-7582	3201	3152	3096	3047	2991	3177	3072	109	930	500	2230	5	1	21844410	696	7.71	0.72	12	0.58	413.00	4438.00	4540	20230516	-29.85	2820	20231020	12.94	3965	-19.67	20240313	3010	5.81	20240409	4490	-29.06	20230817	2820	12.94	20231020	1.71	N	122690	500	109 억		393211	N	N	0	N	00	N
54	20240523	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	50	2	1.61	144956940	46190	40.55	3105	3170	3100	4035	2175	3105	3138.28	1.80	0	955	3201	3152	3096	3047	2991	3177	3072	109	930	500	2230	5	1	21844410	689	7.64	0.71	12	0.21	413.00	4438.00	4540	20230516	-30.51	2820	20231020	11.88	3965	-20.43	20240313	3010	4.82	20240409	4490	-29.73	20230817	2820	11.88	20231020	1.71	N	122690	500	109 억		393211	N	N	0	N	00	N
55	20240523	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	50	2	1.61	132546275	42242	37.08	3105	3170	3100	4035	2175	3105	3137.78	1.80	0	1702	3201	3152	3096	3047	2991	3177	3072	109	930	500	2230	5	1	21844410	689	7.64	0.71	12	0.19	413.00	4438.00	4540	20230516	-30.51	2820	20231020	11.88	3965	-20.43	20240313	3010	4.82	20240409	4490	-29.73	20230817	2820	11.88	20231020	1.71	N	122690	500	109 억		393211	N	N	0	N	00	N
56	20240523	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	15	2	0.48	40077170	12839	11.27	3105	3145	3105	4035	2175	3105	3121.52	1.80	0	-5646	3201	3152	3096	3047	2991	3177	3072	109	930	500	2230	5	1	21844410	682	7.55	0.70	12	0.06	413.00	4438.00	4540	20230516	-31.28	2820	20231020	10.64	3965	-21.31	20240313	3010	3.65	20240409	4490	-30.51	20230817	2820	10.64	20231020	1.71	N	122690	500	109 억		393211	N	N	0	N	00	N
57	20240523	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	15	2	0.48	10482535	3363	2.95	3105	3145	3105	4035	2175	3105	3117.02	1.80	0	-1233	3201	3152	3096	3047	2991	3177	3072	109	930	500	2230	5	1	21844410	682	7.55	0.70	12	0.02	413.00	4438.00	4540	20230516	-31.28	2820	20231020	10.64	3965	-21.31	20240313	3010	3.65	20240409	4490	-30.51	20230817	2820	10.64	20231020	1.71	N	122690	500	109 억		393211	N	N	0	N	00	N
58	20240522	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	40	2	1.31	352368310	113907	150.75	3065	3145	3040	3980	2150	3065	3093.45	1.65	0	32044	3135	3100	3065	3030	2995	3082	3012	109	915	500	2200	5	1	21844410	678	7.52	0.70	12	0.52	413.00	4438.00	4895	20230515	-36.57	2820	20231020	10.11	3965	-21.69	20240313	3010	3.16	20240409	4490	-30.85	20230817	2820	10.11	20231020	1.76	N	122690	500	109 억		361167	N	N	0	N	00	N
59	20240522	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	45	2	1.47	343591900	111088	147.02	3065	3145	3040	3980	2150	3065	3092.97	1.65	0	32078	3135	3100	3065	3030	2995	3082	3012	109	915	500	2200	5	1	21844410	679	7.53	0.70	12	0.51	413.00	4438.00	4895	20230515	-36.47	2820	20231020	10.28	3965	-21.56	20240313	3010	3.32	20240409	4490	-30.73	20230817	2820	10.28	20231020	1.76	N	122690	500	109 억		361167	N	N	0	N	00	N
60	20240522	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	70	2	2.28	281806520	91210	120.71	3065	3140	3040	3980	2150	3065	3089.64	1.65	0	26619	3135	3100	3065	3030	2995	3082	3012	109	915	500	2200	5	1	21844410	685	7.59	0.71	12	0.42	413.00	4438.00	4895	20230515	-35.96	2820	20231020	11.17	3965	-20.93	20240313	3010	4.15	20240409	4490	-30.18	20230817	2820	11.17	20231020	1.76	N	122690	500	109 억		361167	N	N	0	N	00	N
61	20240522	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	0	3	0.00	97602830	31921	42.25	3065	3095	3040	3980	2150	3065	3057.64	1.65	0	-4823	3135	3100	3065	3030	2995	3082	3012	109	915	500	2200	5	1	21844410	670	7.42	0.69	12	0.15	413.00	4438.00	4895	20230515	-37.39	2820	20231020	8.69	3965	-22.70	20240313	3010	1.83	20240409	4490	-31.74	20230817	2820	8.69	20231020	1.76	N	122690	500	109 억		361167	N	N	0	N	00	N
62	20240522	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	0	3	0.00	57118705	18660	24.70	3065	3095	3040	3980	2150	3065	3061.02	1.65	0	-6611	3135	3100	3065	3030	2995	3082	3012	109	915	500	2200	5	1	21844410	670	7.42	0.69	12	0.09	413.00	4438.00	4895	20230515	-37.39	2820	20231020	8.69	3965	-22.70	20240313	3010	1.83	20240409	4490	-31.74	20230817	2820	8.69	20231020	1.76	N	122690	500	109 억		361167	N	N	0	N	00	N
63	20240522	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	0	3	0.00	33732150	11014	14.58	3065	3095	3040	3980	2150	3065	3062.66	1.65	0	-3587	3135	3100	3065	3030	2995	3082	3012	109	915	500	2200	5	1	21844410	670	7.42	0.69	12	0.05	413.00	4438.00	4895	20230515	-37.39	2820	20231020	8.69	3965	-22.70	20240313	3010	1.83	20240409	4490	-31.74	20230817	2820	8.69	20231020	1.76	N	122690	500	109 억		361167	N	N	0	N	00	N
64	20240522	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-5	5	-0.16	18452490	6009	7.95	3065	3095	3055	3980	2150	3065	3070.81	1.65	0	-3097	3135	3100	3065	3030	2995	3082	3012	109	915	500	2200	5	1	21844410	668	7.41	0.69	12	0.03	413.00	4438.00	4895	20230515	-37.49	2820	20231020	8.51	3965	-22.82	20240313	3010	1.66	20240409	4490	-31.85	20230817	2820	8.51	20231020	1.76	N	122690	500	109 억		361167	N	N	0	N	00	N
65	20240522	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	30	2	0.98	3959455	1291	1.71	3065	3095	3065	3980	2150	3065	3066.97	1.65	0	-22	3135	3100	3065	3030	2995	3082	3012	109	915	500	2200	5	1	21844410	676	7.49	0.70	12	0.01	413.00	4438.00	4895	20230515	-36.77	2820	20231020	9.75	3965	-21.94	20240313	3010	2.82	20240409	4490	-31.07	20230817	2820	9.75	20231020	1.76	N	122690	500	109 억		361167	N	N	0	N	00	N
66	20240521	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	-35	5	-1.13	230766340	75237	81.76	3090	3100	3030	4030	2170	3100	3067.15	1.72	0	-10926	3180	3140	3095	3055	3010	3117	3032	109	930	500	2230	5	1	21844410	670	7.42	0.69	12	0.34	413.00	4438.00	4895	20230515	-37.39	2820	20231020	8.69	3965	-22.70	20240313	3010	1.83	20240409	4490	-31.74	20230817	2820	8.69	20231020	2.04	N	122690	500	109 억		375767	N	N	0	N	00	N
67	20240521	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-30	5	-0.97	218766300	71315	77.49	3090	3100	3030	4030	2170	3100	3067.56	1.72	0	-10155	3180	3140	3095	3055	3010	3117	3032	109	930	500	2230	5	1	21844410	671	7.43	0.69	12	0.33	413.00	4438.00	4895	20230515	-37.28	2820	20231020	8.87	3965	-22.57	20240313	3010	1.99	20240409	4490	-31.63	20230817	2820	8.87	20231020	2.04	N	122690	500	109 억		375767	N	N	0	N	00	N
68	20240521	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-30	5	-0.97	188190715	61342	66.66	3090	3100	3030	4030	2170	3100	3067.84	1.72	0	-9756	3180	3140	3095	3055	3010	3117	3032	109	930	500	2230	5	1	21844410	671	7.43	0.69	12	0.28	413.00	4438.00	4895	20230515	-37.28	2820	20231020	8.87	3965	-22.57	20240313	3010	1.99	20240409	4490	-31.63	20230817	2820	8.87	20231020	2.04	N	122690	500	109 억		375767	N	N	0	N	00	N
69	20240521	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-45	5	-1.45	176941480	57661	62.66	3090	3100	3030	4030	2170	3100	3068.60	1.72	0	-9740	3180	3140	3095	3055	3010	3117	3032	109	930	500	2230	5	1	21844410	667	7.40	0.69	12	0.26	413.00	4438.00	4895	20230515	-37.59	2820	20231020	8.33	3965	-22.95	20240313	3010	1.50	20240409	4490	-31.96	20230817	2820	8.33	20231020	2.04	N	122690	500	109 억		375767	N	N	0	N	00	N
70	20240521	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-25	5	-0.81	164846415	53713	58.37	3090	3100	3030	4030	2170	3100	3068.96	1.72	0	-8489	3180	3140	3095	3055	3010	3117	3032	109	930	500	2230	5	1	21844410	672	7.45	0.69	12	0.25	413.00	4438.00	4895	20230515	-37.18	2820	20231020	9.04	3965	-22.45	20240313	3010	2.16	20240409	4490	-31.51	20230817	2820	9.04	20231020	2.04	N	122690	500	109 억		375767	N	N	0	N	00	N
71	20240521	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-5	5	-0.16	142372110	46418	50.44	3090	3100	3030	4030	2170	3100	3067.10	1.72	0	-3562	3180	3140	3095	3055	3010	3117	3032	109	930	500	2230	5	1	21844410	676	7.49	0.70	12	0.21	413.00	4438.00	4895	20230515	-36.77	2820	20231020	9.75	3965	-21.94	20240313	3010	2.82	20240409	4490	-31.07	20230817	2820	9.75	20231020	2.04	N	122690	500	109 억		375767	N	N	0	N	00	N
72	20240521	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-5	5	-0.16	125958810	41105	44.67	3090	3100	3030	4030	2170	3100	3064.23	1.72	0	-993	3180	3140	3095	3055	3010	3117	3032	109	930	500	2230	5	1	21844410	676	7.49	0.70	12	0.19	413.00	4438.00	4895	20230515	-36.77	2820	20231020	9.75	3965	-21.94	20240313	3010	2.82	20240409	4490	-31.07	20230817	2820	9.75	20231020	2.04	N	122690	500	109 억		375767	N	N	0	N	00	N
73	20240521	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-50	5	-1.61	15835900	5178	5.63	3090	3090	3050	4030	2170	3100	3057.48	1.72	0	-780	3180	3140	3095	3055	3010	3117	3032	109	930	500	2230	5	1	21844410	666	7.38	0.69	12	0.02	413.00	4438.00	4895	20230515	-37.69	2820	20231020	8.16	3965	-23.08	20240313	3010	1.33	20240409	4490	-32.07	20230817	2820	8.16	20231020	2.04	N	122690	500	109 억		375767	N	N	0	N	00	N
74	20240517	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	-20	5	-0.64	429552025	137417	204.76	3145	3195	3100	4085	2205	3145	3125.91	1.63	0	18346	3208	3176	3153	3121	3098	3165	3110	109	940	500	2260	5	1	21844410	683	7.57	0.70	12	0.63	413.00	4438.00	4895	20230515	-36.16	2820	20231020	10.82	3965	-21.19	20240313	3010	3.82	20240409	4520	-30.86	20230519	2820	10.82	20231020	2.01	N	122690	500	109 억		357057	N	N	0	N	00	N
75	20240517	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-15	5	-0.48	406878705	130151	193.94	3145	3195	3100	4085	2205	3145	3126.20	1.63	0	18487	3208	3176	3153	3121	3098	3165	3110	109	940	500	2260	5	1	21844410	684	7.58	0.71	12	0.60	413.00	4438.00	4895	20230515	-36.06	2820	20231020	10.99	3965	-21.06	20240313	3010	3.99	20240409	4520	-30.75	20230519	2820	10.99	20231020	2.01	N	122690	500	109 억		357057	N	N	0	N	00	N
76	20240517	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	0	3	0.00	176523495	56218	83.77	3145	3195	3120	4085	2205	3145	3139.98	1.63	0	-7802	3208	3176	3153	3121	3098	3165	3110	109	940	500	2260	5	1	21844410	687	7.62	0.71	12	0.26	413.00	4438.00	4895	20230515	-35.75	2820	20231020	11.52	3965	-20.68	20240313	3010	4.49	20240409	4520	-30.42	20230519	2820	11.52	20231020	2.01	N	122690	500	109 억		357057	N	N	0	N	00	N
77	20240517	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-5	5	-0.16	144039555	45858	68.33	3145	3195	3120	4085	2205	3145	3140.99	1.63	0	-9711	3208	3176	3153	3121	3098	3165	3110	109	940	500	2260	5	1	21844410	686	7.60	0.71	12	0.21	413.00	4438.00	4895	20230515	-35.85	2820	20231020	11.35	3965	-20.81	20240313	3010	4.32	20240409	4520	-30.53	20230519	2820	11.35	20231020	2.01	N	122690	500	109 억		357057	N	N	0	N	00	N
78	20240517	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	5	2	0.16	115730855	36828	54.88	3145	3195	3125	4085	2205	3145	3142.47	1.63	0	-8712	3208	3176	3153	3121	3098	3165	3110	109	940	500	2260	5	1	21844410	688	7.63	0.71	12	0.17	413.00	4438.00	4895	20230515	-35.65	2820	20231020	11.70	3965	-20.55	20240313	3010	4.65	20240409	4520	-30.31	20230519	2820	11.70	20231020	2.01	N	122690	500	109 억		357057	N	N	0	N	00	N
79	20240517	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	10	2	0.32	99577050	31699	47.23	3145	3195	3125	4085	2205	3145	3141.33	1.63	0	-6011	3208	3176	3153	3121	3098	3165	3110	109	940	500	2260	5	1	21844410	689	7.64	0.71	12	0.15	413.00	4438.00	4895	20230515	-35.55	2820	20231020	11.88	3965	-20.43	20240313	3010	4.82	20240409	4520	-30.20	20230519	2820	11.88	20231020	2.01	N	122690	500	109 억		357057	N	N	0	N	00	N
80	20240517	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-5	5	-0.16	71615145	22783	33.95	3145	3195	3125	4085	2205	3145	3143.36	1.63	0	-5803	3208	3176	3153	3121	3098	3165	3110	109	940	500	2260	5	1	21844410	686	7.60	0.71	12	0.10	413.00	4438.00	4895	20230515	-35.85	2820	20231020	11.35	3965	-20.81	20240313	3010	4.32	20240409	4520	-30.53	20230519	2820	11.35	20231020	2.01	N	122690	500	109 억		357057	N	N	0	N	00	N
81	20240517	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-5	5	-0.16	20556510	6532	9.73	3145	3195	3135	4085	2205	3145	3147.05	1.63	0	-2497	3208	3176	3153	3121	3098	3165	3110	109	940	500	2260	5	1	21844410	686	7.60	0.71	12	0.03	413.00	4438.00	4895	20230515	-35.85	2820	20231020	11.35	3965	-20.81	20240313	3010	4.32	20240409	4520	-30.53	20230519	2820	11.35	20231020	2.01	N	122690	500	109 억		357057	N	N	0	N	00	N
82	20240516	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	-10	5	-0.32	211023295	67069	94.98	3155	3185	3130	4100	2210	3155	3146.36	1.66	0	-6025	3235	3195	3150	3110	3065	3215	3130	109	945	500	2270	5	1	21844410	687	7.62	0.71	12	0.31	413.00	4438.00	4895	20230515	-35.75	2820	20231020	11.52	3965	-20.68	20240313	3010	4.49	20240409	4540	-30.73	20230516	2820	11.52	20231020	1.96	N	122690	500	109 억		363082	N	N	0	N	00	N
83	20240516	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-15	5	-0.48	209548340	66600	94.31	3155	3185	3130	4100	2210	3155	3146.37	1.66	0	-6014	3235	3195	3150	3110	3065	3215	3130	109	945	500	2270	5	1	21844410	686	7.60	0.71	12	0.30	413.00	4438.00	4895	20230515	-35.85	2820	20231020	11.35	3965	-20.81	20240313	3010	4.32	20240409	4540	-30.84	20230516	2820	11.35	20231020	1.96	N	122690	500	109 억		363082	N	N	0	N	00	N
84	20240516	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-5	5	-0.16	206540320	65645	92.96	3155	3185	3130	4100	2210	3155	3146.32	1.66	0	-5328	3235	3195	3150	3110	3065	3215	3130	109	945	500	2270	5	1	21844410	688	7.63	0.71	12	0.30	413.00	4438.00	4895	20230515	-35.65	2820	20231020	11.70	3965	-20.55	20240313	3010	4.65	20240409	4540	-30.62	20230516	2820	11.70	20231020	1.96	N	122690	500	109 억		363082	N	N	0	N	00	N
85	20240516	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	5	2	0.16	197926210	62913	89.09	3155	3185	3130	4100	2210	3155	3146.03	1.66	0	-5223	3235	3195	3150	3110	3065	3215	3130	109	945	500	2270	5	1	21844410	690	7.65	0.71	12	0.29	413.00	4438.00	4895	20230515	-35.44	2820	20231020	12.06	3965	-20.30	20240313	3010	4.98	20240409	4540	-30.40	20230516	2820	12.06	20231020	1.96	N	122690	500	109 억		363082	N	N	0	N	00	N
86	20240516	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	10	2	0.32	185943825	59119	83.72	3155	3185	3130	4100	2210	3155	3145.25	1.66	0	-5057	3235	3195	3150	3110	3065	3215	3130	109	945	500	2270	5	1	21844410	691	7.66	0.71	12	0.27	413.00	4438.00	4895	20230515	-35.34	2820	20231020	12.23	3965	-20.18	20240313	3010	5.15	20240409	4540	-30.29	20230516	2820	12.23	20231020	1.96	N	122690	500	109 억		363082	N	N	0	N	00	N
87	20240516	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	15	2	0.48	117310815	37253	52.75	3155	3185	3130	4100	2210	3155	3149.03	1.66	0	-3932	3235	3195	3150	3110	3065	3215	3130	109	945	500	2270	5	1	21844410	692	7.68	0.71	12	0.17	413.00	4438.00	4895	20230515	-35.24	2820	20231020	12.41	3965	-20.05	20240313	3010	5.32	20240409	4540	-30.18	20230516	2820	12.41	20231020	1.96	N	122690	500	109 억		363082	N	N	0	N	00	N
88	20240516	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	25	2	0.79	70498040	22378	31.69	3155	3185	3130	4100	2210	3155	3150.33	1.66	0	-3200	3235	3195	3150	3110	3065	3215	3130	109	945	500	2270	5	1	21844410	695	7.70	0.72	12	0.10	413.00	4438.00	4895	20230515	-35.04	2820	20231020	12.77	3965	-19.80	20240313	3010	5.65	20240409	4540	-29.96	20230516	2820	12.77	20231020	1.96	N	122690	500	109 억		363082	N	N	0	N	00	N
89	20240516	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-5	5	-0.16	3413660	1082	1.53	3155	3155	3150	4100	2210	3155	3154.95	1.66	0	-378	3235	3195	3150	3110	3065	3215	3130	109	945	500	2270	5	1	21844410	688	7.63	0.71	12	0.00	413.00	4438.00	4895	20230515	-35.65	2820	20231020	11.70	3965	-20.55	20240313	3010	4.65	20240409	4540	-30.62	20230516	2820	11.70	20231020	1.96	N	122690	500	109 억		363082	N	N	0	N	00	N
90	20240514	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	20	2	0.64	220312360	70107	177.47	3110	3190	3105	4075	2195	3135	3142.52	1.66	0	-421	3211	3172	3151	3112	3091	3162	3102	109	940	500	2250	5	1	21844410	689	7.64	0.71	12	0.32	413.00	4438.00	4895	20230515	-35.55	2820	20231020	11.88	3965	-20.43	20240313	3010	4.82	20240409	4895	-35.55	20230515	2820	11.88	20231020	1.96	N	122690	500	109 억		363529	N	N	0	N	00	N
91	20240514	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-5	5	-0.16	201121905	63979	161.96	3110	3190	3105	4075	2195	3135	3143.56	1.66	0	-369	3211	3172	3151	3112	3091	3162	3102	109	940	500	2250	5	1	21844410	684	7.58	0.71	12	0.29	413.00	4438.00	4895	20230515	-36.06	2820	20231020	10.99	3965	-21.06	20240313	3010	3.99	20240409	4895	-36.06	20230515	2820	10.99	20231020	1.96	N	122690	500	109 억		363529	N	N	0	N	00	N
92	20240514	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	10	2	0.32	181149605	57604	145.82	3110	3190	3105	4075	2195	3135	3144.74	1.66	0	570	3211	3172	3151	3112	3091	3162	3102	109	940	500	2250	5	1	21844410	687	7.62	0.71	12	0.26	413.00	4438.00	4895	20230515	-35.75	2820	20231020	11.52	3965	-20.68	20240313	3010	4.49	20240409	4895	-35.75	20230515	2820	11.52	20231020	1.96	N	122690	500	109 억		363529	N	N	0	N	00	N
93	20240514	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	30	2	0.96	177010040	56286	142.48	3110	3190	3105	4075	2195	3135	3144.83	1.66	0	1639	3211	3172	3151	3112	3091	3162	3102	109	940	500	2250	5	1	21844410	691	7.66	0.71	12	0.26	413.00	4438.00	4895	20230515	-35.34	2820	20231020	12.23	3965	-20.18	20240313	3010	5.15	20240409	4895	-35.34	20230515	2820	12.23	20231020	1.96	N	122690	500	109 억		363529	N	N	0	N	00	N
94	20240514	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	30	2	0.96	175173400	55702	141.00	3110	3190	3105	4075	2195	3135	3144.83	1.66	0	1958	3211	3172	3151	3112	3091	3162	3102	109	940	500	2250	5	1	21844410	691	7.66	0.71	12	0.25	413.00	4438.00	4895	20230515	-35.34	2820	20231020	12.23	3965	-20.18	20240313	3010	5.15	20240409	4895	-35.34	20230515	2820	12.23	20231020	1.96	N	122690	500	109 억		363529	N	N	0	N	00	N
95	20240514	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	55	2	1.75	171940100	54677	138.41	3110	3190	3105	4075	2195	3135	3144.65	1.66	0	2233	3211	3172	3151	3112	3091	3162	3102	109	940	500	2250	5	1	21844410	697	7.72	0.72	12	0.25	413.00	4438.00	4895	20230515	-34.83	2820	20231020	13.12	3965	-19.55	20240313	3010	5.98	20240409	4895	-34.83	20230515	2820	13.12	20231020	1.96	N	122690	500	109 억		363529	N	N	0	N	00	N
96	20240514	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-5	5	-0.16	36139220	11600	29.36	3110	3145	3105	4075	2195	3135	3115.45	1.66	0	2288	3211	3172	3151	3112	3091	3162	3102	109	940	500	2250	5	1	21844410	684	7.58	0.71	12	0.05	413.00	4438.00	4895	20230515	-36.06	2820	20231020	10.99	3965	-21.06	20240313	3010	3.99	20240409	4895	-36.06	20230515	2820	10.99	20231020	1.96	N	122690	500	109 억		363529	N	N	0	N	00	N
97	20240514	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	10	2	0.32	4931600	1582	4.00	3110	3145	3110	4075	2195	3135	3117.32	1.66	0	718	3211	3172	3151	3112	3091	3162	3102	109	940	500	2250	5	1	21844410	687	7.62	0.71	12	0.01	413.00	4438.00	4895	20230515	-35.75	2820	20231020	11.52	3965	-20.68	20240313	3010	4.49	20240409	4895	-35.75	20230515	2820	11.52	20231020	1.96	N	122690	500	109 억		363529	N	N	0	N	00	N
98	20240513	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	-55	5	-1.72	124071670	39504	88.13	3160	3190	3130	4145	2235	3190	3140.74	1.67	0	-2255	3293	3241	3193	3141	3093	3217	3117	109	955	500	2290	5	1	21844410	685	7.59	0.71	12	0.18	413.00	4438.00	4895	20230515	-35.96	2820	20231020	11.17	3965	-20.93	20240313	3010	4.15	20240409	4895	-35.96	20230515	2820	11.17	20231020	1.95	N	122690	500	109 억		365754	N	N	0	N	00	N
99	20240513	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3160	-30	5	-0.94	120961570	38512	85.92	3160	3190	3130	4145	2235	3190	3140.88	1.67	0	-1776	3293	3241	3193	3141	3093	3217	3117	109	955	500	2290	5	1	21844410	690	7.65	0.71	12	0.18	413.00	4438.00	4895	20230515	-35.44	2820	20231020	12.06	3965	-20.30	20240313	3010	4.98	20240409	4895	-35.44	20230515	2820	12.06	20231020	1.95	N	122690	500	109 억		365754	N	N	0	N	00	N
100	20240513	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	-20	5	-0.63	119139715	37933	84.63	3160	3190	3130	4145	2235	3190	3140.79	1.67	0	-1530	3293	3241	3193	3141	3093	3217	3117	109	955	500	2290	5	1	21844410	692	7.68	0.71	12	0.17	413.00	4438.00	4895	20230515	-35.24	2820	20231020	12.41	3965	-20.05	20240313	3010	5.32	20240409	4895	-35.24	20230515	2820	12.41	20231020	1.95	N	122690	500	109 억		365754	N	N	0	N	00	N
101	20240513	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	-25	5	-0.78	116826985	37200	82.99	3160	3190	3130	4145	2235	3190	3140.51	1.67	0	-1018	3293	3241	3193	3141	3093	3217	3117	109	955	500	2290	5	1	21844410	691	7.66	0.71	12	0.17	413.00	4438.00	4895	20230515	-35.34	2820	20231020	12.23	3965	-20.18	20240313	3010	5.15	20240409	4895	-35.34	20230515	2820	12.23	20231020	1.95	N	122690	500	109 억		365754	N	N	0	N	00	N
102	20240513	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	-55	5	-1.72	85700375	27331	60.97	3160	3190	3130	4145	2235	3190	3135.65	1.67	0	414	3293	3241	3193	3141	3093	3217	3117	109	955	500	2290	5	1	21844410	685	7.59	0.71	12	0.13	413.00	4438.00	4895	20230515	-35.96	2820	20231020	11.17	3965	-20.93	20240313	3010	4.15	20240409	4895	-35.96	20230515	2820	11.17	20231020	1.95	N	122690	500	109 억		365754	N	N	0	N	00	N
103	20240513	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	-40	5	-1.25	77044450	24568	54.81	3160	3190	3130	4145	2235	3190	3135.97	1.67	0	1910	3293	3241	3193	3141	3093	3217	3117	109	955	500	2290	5	1	21844410	688	7.63	0.71	12	0.11	413.00	4438.00	4895	20230515	-35.65	2820	20231020	11.70	3965	-20.55	20240313	3010	4.65	20240409	4895	-35.65	20230515	2820	11.70	20231020	1.95	N	122690	500	109 억		365754	N	N	0	N	00	N
104	20240513	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-35	5	-1.10	30795130	9803	21.87	3160	3190	3135	4145	2235	3190	3141.40	1.67	0	2603	3293	3241	3193	3141	3093	3217	3117	109	955	500	2290	5	1	21844410	689	7.64	0.71	12	0.04	413.00	4438.00	4895	20230515	-35.55	2820	20231020	11.88	3965	-20.43	20240313	3010	4.82	20240409	4895	-35.55	20230515	2820	11.88	20231020	1.95	N	122690	500	109 억		365754	N	N	0	N	00	N
105	20240513	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-35	5	-1.10	1543730	488	1.09	3160	3190	3155	4145	2235	3190	3163.38	1.67	0	-68	3293	3241	3193	3141	3093	3217	3117	109	955	500	2290	5	1	21844410	689	7.64	0.71	12	0.00	413.00	4438.00	4895	20230515	-35.55	2820	20231020	11.88	3965	-20.43	20240313	3010	4.82	20240409	4895	-35.55	20230515	2820	11.88	20231020	1.95	N	122690	500	109 억		365754	N	N	0	N	00	N
106	20240510	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-40	5	-1.24	142270560	44793	241.81	3220	3245	3145	4195	2265	3230	3176.16	1.74	0	-13807	3290	3260	3225	3195	3160	3242	3177	109	965	500	2320	5	1	21844410	697	7.72	0.72	12	0.21	413.00	4438.00	4895	20230515	-34.83	2820	20231020	13.12	3965	-19.55	20240313	3010	5.98	20240409	4895	-34.83	20230515	2820	13.12	20231020	2.07	N	122690	500	109 억		379561	N	N	0	N	00	N
107	20240510	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-40	5	-1.24	138809950	43701	235.92	3220	3245	3145	4195	2265	3230	3176.36	1.74	0	-13784	3290	3260	3225	3195	3160	3242	3177	109	965	500	2320	5	1	21844410	697	7.72	0.72	12	0.20	413.00	4438.00	4895	20230515	-34.83	2820	20231020	13.12	3965	-19.55	20240313	3010	5.98	20240409	4895	-34.83	20230515	2820	13.12	20231020	2.07	N	122690	500	109 억		379561	N	N	0	N	00	N
108	20240510	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3190	-40	5	-1.24	131608120	41432	223.67	3220	3245	3145	4195	2265	3230	3176.48	1.74	0	-13252	3290	3260	3225	3195	3160	3242	3177	109	965	500	2320	5	1	21844410	697	7.72	0.72	12	0.19	413.00	4438.00	4895	20230515	-34.83	2820	20231020	13.12	3965	-19.55	20240313	3010	5.98	20240409	4895	-34.83	20230515	2820	13.12	20231020	2.07	N	122690	500	109 억		379561	N	N	0	N	00	N
109	20240510	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3180	-50	5	-1.55	111899830	35224	190.15	3220	3245	3145	4195	2265	3230	3176.81	1.74	0	-12321	3290	3260	3225	3195	3160	3242	3177	109	965	500	2320	5	1	21844410	695	7.70	0.72	12	0.16	413.00	4438.00	4895	20230515	-35.04	2820	20231020	12.77	3965	-19.80	20240313	3010	5.65	20240409	4895	-35.04	20230515	2820	12.77	20231020	2.07	N	122690	500	109 억		379561	N	N	0	N	00	N
110	20240510	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3175	-55	5	-1.70	84327600	26507	143.10	3220	3245	3150	4195	2265	3230	3181.33	1.74	0	-9254	3290	3260	3225	3195	3160	3242	3177	109	965	500	2320	5	1	21844410	694	7.69	0.72	12	0.12	413.00	4438.00	4895	20230515	-35.14	2820	20231020	12.59	3965	-19.92	20240313	3010	5.48	20240409	4895	-35.14	20230515	2820	12.59	20231020	2.07	N	122690	500	109 억		379561	N	N	0	N	00	N
111	20240510	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-15	5	-0.46	28905050	8980	48.48	3220	3245	3190	4195	2265	3230	3218.83	1.74	0	-3495	3290	3260	3225	3195	3160	3242	3177	109	965	500	2320	5	1	21844410	702	7.78	0.72	12	0.04	413.00	4438.00	4895	20230515	-34.32	2820	20231020	14.01	3965	-18.92	20240313	3010	6.81	20240409	4895	-34.32	20230515	2820	14.01	20231020	2.07	N	122690	500	109 억		379561	N	N	0	N	00	N
112	20240510	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	5	2	0.15	24661115	7653	41.31	3220	3245	3195	4195	2265	3230	3222.41	1.74	0	-2213	3290	3260	3225	3195	3160	3242	3177	109	965	500	2320	5	1	21844410	707	7.83	0.73	12	0.04	413.00	4438.00	4895	20230515	-33.91	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4895	-33.91	20230515	2820	14.72	20231020	2.07	N	122690	500	109 억		379561	N	N	0	N	00	N
113	20240510	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	0	3	0.00	167075	52	0.28	3220	3230	3200	4195	2265	3230	3212.98	1.74	0	-10	3290	3260	3225	3195	3160	3242	3177	109	965	500	2320	5	1	21844410	706	7.82	0.73	12	0.00	413.00	4438.00	4895	20230515	-34.01	2820	20231020	14.54	3965	-18.54	20240313	3010	7.31	20240409	4895	-34.01	20230515	2820	14.54	20231020	2.07	N	122690	500	109 억		379561	N	N	0	N	00	N
114	20240509	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	-25	5	-0.77	59595370	18523	11.90	3255	3255	3190	4230	2280	3255	3217.36	1.79	0	-11295	3345	3300	3255	3210	3165	3322	3232	109	975	500	2340	5	1	21844410	706	7.82	0.73	12	0.08	413.00	4438.00	4895	20230515	-34.01	2820	20231020	14.54	3965	-18.54	20240313	3010	7.31	20240409	4895	-34.01	20230515	2820	14.54	20231020	2.04	N	122690	500	109 억		391191	N	N	0	N	00	N
115	20240509	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-40	5	-1.23	53284680	16558	10.63	3255	3255	3200	4230	2280	3255	3218.06	1.79	0	-10864	3345	3300	3255	3210	3165	3322	3232	109	975	500	2340	5	1	21844410	702	7.78	0.72	12	0.08	413.00	4438.00	4895	20230515	-34.32	2820	20231020	14.01	3965	-18.92	20240313	3010	6.81	20240409	4895	-34.32	20230515	2820	14.01	20231020	2.04	N	122690	500	109 억		391191	N	N	0	N	00	N
116	20240509	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	-30	5	-0.92	39943210	12392	7.96	3255	3255	3200	4230	2280	3255	3223.30	1.79	0	-7652	3345	3300	3255	3210	3165	3322	3232	109	975	500	2340	5	1	21844410	704	7.81	0.73	12	0.06	413.00	4438.00	4895	20230515	-34.12	2820	20231020	14.36	3965	-18.66	20240313	3010	7.14	20240409	4895	-34.12	20230515	2820	14.36	20231020	2.04	N	122690	500	109 억		391191	N	N	0	N	00	N
117	20240509	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-40	5	-1.23	35129100	10900	7.00	3255	3255	3200	4230	2280	3255	3222.84	1.79	0	-6475	3345	3300	3255	3210	3165	3322	3232	109	975	500	2340	5	1	21844410	702	7.78	0.72	12	0.05	413.00	4438.00	4895	20230515	-34.32	2820	20231020	14.01	3965	-18.92	20240313	3010	6.81	20240409	4895	-34.32	20230515	2820	14.01	20231020	2.04	N	122690	500	109 억		391191	N	N	0	N	00	N
118	20240509	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-40	5	-1.23	30488720	9452	6.07	3255	3255	3200	4230	2280	3255	3225.63	1.79	0	-5186	3345	3300	3255	3210	3165	3322	3232	109	975	500	2340	5	1	21844410	702	7.78	0.72	12	0.04	413.00	4438.00	4895	20230515	-34.32	2820	20231020	14.01	3965	-18.92	20240313	3010	6.81	20240409	4895	-34.32	20230515	2820	14.01	20231020	2.04	N	122690	500	109 억		391191	N	N	0	N	00	N
119	20240509	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3220	-35	5	-1.08	22113400	6838	4.39	3255	3255	3205	4230	2280	3255	3233.89	1.79	0	-3305	3345	3300	3255	3210	3165	3322	3232	109	975	500	2340	5	1	21844410	703	7.80	0.73	12	0.03	413.00	4438.00	4895	20230515	-34.22	2820	20231020	14.18	3965	-18.79	20240313	3010	6.98	20240409	4895	-34.22	20230515	2820	14.18	20231020	2.04	N	122690	500	109 억		391191	N	N	0	N	00	N
120	20240509	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	0	3	0.00	14628840	4508	2.90	3255	3255	3225	4230	2280	3255	3245.08	1.79	0	-2094	3345	3300	3255	3210	3165	3322	3232	109	975	500	2340	5	1	21844410	711	7.88	0.73	12	0.02	413.00	4438.00	4895	20230515	-33.50	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4895	-33.50	20230515	2820	15.43	20231020	2.04	N	122690	500	109 억		391191	N	N	0	N	00	N
121	20240509	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	-10	5	-0.31	5661935	1740	1.12	3255	3255	3245	4230	2280	3255	3253.98	1.79	0	-626	3345	3300	3255	3210	3165	3322	3232	109	975	500	2340	5	1	21844410	709	7.86	0.73	12	0.01	413.00	4438.00	4895	20230515	-33.71	2820	20231020	15.07	3965	-18.16	20240313	3010	7.81	20240409	4895	-33.71	20230515	2820	15.07	20231020	2.04	N	122690	500	109 억		391191	N	N	0	N	00	N
122	20240508	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	15	2	0.46	504937800	155244	166.59	3240	3300	3210	4210	2270	3240	3252.54	1.56	0	48199	3386	3312	3256	3182	3126	3285	3155	109	970	500	2330	5	1	21844410	711	7.88	0.73	12	0.71	413.00	4438.00	4895	20230515	-33.50	2820	20231020	15.43	3965	-17.91	20240313	3010	8.14	20240409	4895	-33.50	20230515	2820	15.43	20231020	2.04	N	122690	500	109 억		341328	N	N	0	N	00	N
123	20240508	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	30	2	0.93	415083620	127389	136.70	3240	3300	3210	4210	2270	3240	3258.39	1.56	0	37865	3386	3312	3256	3182	3126	3285	3155	109	970	500	2330	5	1	21844410	714	7.92	0.74	12	0.58	413.00	4438.00	4895	20230515	-33.20	2820	20231020	15.96	3965	-17.53	20240313	3010	8.64	20240409	4895	-33.20	20230515	2820	15.96	20231020	2.04	N	122690	500	109 억		341328	N	N	0	N	00	N
124	20240508	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	50	2	1.54	248244450	75945	81.50	3240	3300	3210	4210	2270	3240	3268.74	1.56	0	21520	3386	3312	3256	3182	3126	3285	3155	109	970	500	2330	5	1	21844410	719	7.97	0.74	12	0.35	413.00	4438.00	4895	20230515	-32.79	2820	20231020	16.67	3965	-17.02	20240313	3010	9.30	20240409	4895	-32.79	20230515	2820	16.67	20231020	2.04	N	122690	500	109 억		341328	N	N	0	N	00	N
125	20240508	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3295	55	2	1.70	245139585	74998	80.48	3240	3300	3210	4210	2270	3240	3268.61	1.56	0	21683	3386	3312	3256	3182	3126	3285	3155	109	970	500	2330	5	1	21844410	720	7.98	0.74	12	0.34	413.00	4438.00	4895	20230515	-32.69	2820	20231020	16.84	3965	-16.90	20240313	3010	9.47	20240409	4895	-32.69	20230515	2820	16.84	20231020	2.04	N	122690	500	109 억		341328	N	N	0	N	00	N
126	20240508	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	40	2	1.23	217408455	66555	71.42	3240	3300	3210	4210	2270	3240	3266.60	1.56	0	19557	3386	3312	3256	3182	3126	3285	3155	109	970	500	2330	5	1	21844410	716	7.94	0.74	12	0.30	413.00	4438.00	4895	20230515	-32.99	2820	20231020	16.31	3965	-17.28	20240313	3010	8.97	20240409	4895	-32.99	20230515	2820	16.31	20231020	2.04	N	122690	500	109 억		341328	N	N	0	N	00	N
127	20240508	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	50	2	1.54	194332595	59472	63.82	3240	3300	3210	4210	2270	3240	3267.63	1.56	0	19480	3386	3312	3256	3182	3126	3285	3155	109	970	500	2330	5	1	21844410	719	7.97	0.74	12	0.27	413.00	4438.00	4895	20230515	-32.79	2820	20231020	16.67	3965	-17.02	20240313	3010	9.30	20240409	4895	-32.79	20230515	2820	16.67	20231020	2.04	N	122690	500	109 억		341328	N	N	0	N	00	N
128	20240508	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	-5	5	-0.15	14765890	4578	4.91	3240	3240	3210	4210	2270	3240	3225.40	1.56	0	-1619	3386	3312	3256	3182	3126	3285	3155	109	970	500	2330	5	1	21844410	707	7.83	0.73	12	0.02	413.00	4438.00	4895	20230515	-33.91	2820	20231020	14.72	3965	-18.41	20240313	3010	7.48	20240409	4895	-33.91	20230515	2820	14.72	20231020	2.04	N	122690	500	109 억		341328	N	N	0	N	00	N
129	20240508	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3230	-10	5	-0.31	968750	299	0.32	3240	3240	3230	4210	2270	3240	3239.97	1.56	0	-19	3386	3312	3256	3182	3126	3285	3155	109	970	500	2330	5	1	21844410	706	7.82	0.73	12	0.00	413.00	4438.00	4895	20230515	-34.01	2820	20231020	14.54	3965	-18.54	20240313	3010	7.31	20240409	4895	-34.01	20230515	2820	14.54	20231020	2.04	N	122690	500	109 억		341328	N	N	0	N	00	N
130	20240503	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-25	5	-0.75	101417995	30705	26.27	3310	3360	3270	4335	2335	3335	3302.82	1.73	0	-19620	3455	3395	3310	3250	3165	3425	3280	109	1000	500	2400	5	1	21844410	723	8.01	0.75	12	0.14	413.00	4438.00	4895	20230515	-32.38	2820	20231020	17.38	3965	-16.52	20240313	3010	9.97	20240409	4895	-32.38	20230515	2820	17.38	20231020	2.00	N	122690	500	109 억		376928	N	N	0	N	00	N
131	20240503	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-25	5	-0.75	87908020	26606	22.77	3310	3360	3270	4335	2335	3335	3303.89	1.73	0	-18319	3455	3395	3310	3250	3165	3425	3280	109	1000	500	2400	5	1	21844410	723	8.01	0.75	12	0.12	413.00	4438.00	4895	20230515	-32.38	2820	20231020	17.38	3965	-16.52	20240313	3010	9.97	20240409	4895	-32.38	20230515	2820	17.38	20231020	2.00	N	122690	500	109 억		376928	N	N	0	N	00	N
132	20240503	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-25	5	-0.75	74161315	22436	19.20	3310	3360	3270	4335	2335	3335	3305.26	1.73	0	-17178	3455	3395	3310	3250	3165	3425	3280	109	1000	500	2400	5	1	21844410	723	8.01	0.75	12	0.10	413.00	4438.00	4895	20230515	-32.38	2820	20231020	17.38	3965	-16.52	20240313	3010	9.97	20240409	4895	-32.38	20230515	2820	17.38	20231020	2.00	N	122690	500	109 억		376928	N	N	0	N	00	N
133	20240503	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	-20	5	-0.60	53673370	16228	13.89	3310	3360	3285	4335	2335	3335	3307.20	1.73	0	-14055	3455	3395	3310	3250	3165	3425	3280	109	1000	500	2400	5	1	21844410	724	8.03	0.75	12	0.07	413.00	4438.00	4895	20230515	-32.28	2820	20231020	17.55	3965	-16.39	20240313	3010	10.13	20240409	4895	-32.28	20230515	2820	17.55	20231020	2.00	N	122690	500	109 억		376928	N	N	0	N	00	N
134	20240503	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3305	-30	5	-0.90	38614600	11674	9.99	3310	3360	3290	4335	2335	3335	3307.39	1.73	0	-10382	3455	3395	3310	3250	3165	3425	3280	109	1000	500	2400	5	1	21844410	722	8.00	0.74	12	0.05	413.00	4438.00	4895	20230515	-32.48	2820	20231020	17.20	3965	-16.65	20240313	3010	9.80	20240409	4895	-32.48	20230515	2820	17.20	20231020	2.00	N	122690	500	109 억		376928	N	N	0	N	00	N
135	20240503	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	0	3	0.00	13069300	3934	3.37	3310	3360	3310	4335	2335	3335	3321.63	1.73	0	-2725	3455	3395	3310	3250	3165	3425	3280	109	1000	500	2400	5	1	21844410	729	8.08	0.75	12	0.02	413.00	4438.00	4895	20230515	-31.87	2820	20231020	18.26	3965	-15.89	20240313	3010	10.80	20240409	4895	-31.87	20230515	2820	18.26	20231020	2.00	N	122690	500	109 억		376928	N	N	0	N	00	N
136	20240503	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	-10	5	-0.30	6958505	2092	1.79	3310	3360	3310	4335	2335	3335	3325.57	1.73	0	-1258	3455	3395	3310	3250	3165	3425	3280	109	1000	500	2400	5	1	21844410	726	8.05	0.75	12	0.01	413.00	4438.00	4895	20230515	-32.07	2820	20231020	17.91	3965	-16.14	20240313	3010	10.47	20240409	4895	-32.07	20230515	2820	17.91	20231020	2.00	N	122690	500	109 억		376928	N	N	0	N	00	N
137	20240503	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	25	2	0.75	2593095	782	0.67	3310	3360	3310	4335	2335	3335	3311.46	1.73	0	-543	3455	3395	3310	3250	3165	3425	3280	109	1000	500	2400	5	1	21844410	734	8.14	0.76	12	0.00	413.00	4438.00	4895	20230515	-31.36	2820	20231020	19.15	3965	-15.26	20240313	3010	11.63	20240409	4895	-31.36	20230515	2820	19.15	20231020	2.00	N	122690	500	109 억		376928	N	N	0	N	00	N
138	20240502	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	20	2	0.60	386898355	116562	153.31	3315	3370	3225	4305	2325	3315	3319.26	1.66	0	12301	3451	3382	3341	3272	3231	3362	3252	109	990	500	2380	5	1	21844410	729	8.08	0.75	12	0.53	413.00	4438.00	4895	20230515	-31.87	2820	20231020	18.26	3965	-15.89	20240313	3010	10.80	20240409	4895	-31.87	20230515	2820	18.26	20231020	2.04	N	122690	500	109 억		363357	N	N	0	N	00	N
139	20240502	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3330	15	2	0.45	379535180	114350	150.40	3315	3370	3225	4305	2325	3315	3319.08	1.66	0	12600	3451	3382	3341	3272	3231	3362	3252	109	990	500	2380	5	1	21844410	727	8.06	0.75	12	0.52	413.00	4438.00	4895	20230515	-31.97	2820	20231020	18.09	3965	-16.02	20240313	3010	10.63	20240409	4895	-31.97	20230515	2820	18.09	20231020	2.04	N	122690	500	109 억		363357	N	N	0	N	00	N
140	20240502	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	20	2	0.60	359526345	108322	142.47	3315	3370	3225	4305	2325	3315	3319.06	1.66	0	12631	3451	3382	3341	3272	3231	3362	3252	109	990	500	2380	5	1	21844410	729	8.08	0.75	12	0.50	413.00	4438.00	4895	20230515	-31.87	2820	20231020	18.26	3965	-15.89	20240313	3010	10.80	20240409	4895	-31.87	20230515	2820	18.26	20231020	2.04	N	122690	500	109 억		363357	N	N	0	N	00	N
141	20240502	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-5	5	-0.15	274665555	82720	108.80	3315	3370	3225	4305	2325	3315	3320.45	1.66	0	-1663	3451	3382	3341	3272	3231	3362	3252	109	990	500	2380	5	1	21844410	723	8.01	0.75	12	0.38	413.00	4438.00	4895	20230515	-32.38	2820	20231020	17.38	3965	-16.52	20240313	3010	9.97	20240409	4895	-32.38	20230515	2820	17.38	20231020	2.04	N	122690	500	109 억		363357	N	N	0	N	00	N
142	20240502	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	10	2	0.30	245638995	73926	97.23	3315	3370	3225	4305	2325	3315	3322.80	1.66	0	-1206	3451	3382	3341	3272	3231	3362	3252	109	990	500	2380	5	1	21844410	726	8.05	0.75	12	0.34	413.00	4438.00	4895	20230515	-32.07	2820	20231020	17.91	3965	-16.14	20240313	3010	10.47	20240409	4895	-32.07	20230515	2820	17.91	20231020	2.04	N	122690	500	109 억		363357	N	N	0	N	00	N
143	20240502	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	45	2	1.36	191334895	57545	75.69	3315	3370	3225	4305	2325	3315	3325.02	1.66	0	-6999	3451	3382	3341	3272	3231	3362	3252	109	990	500	2380	5	1	21844410	734	8.14	0.76	12	0.26	413.00	4438.00	4895	20230515	-31.36	2820	20231020	19.15	3965	-15.26	20240313	3010	11.63	20240409	4895	-31.36	20230515	2820	19.15	20231020	2.04	N	122690	500	109 억		363357	N	N	0	N	00	N
144	20240502	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	45	2	1.36	144570995	43601	57.35	3315	3370	3225	4305	2325	3315	3315.78	1.66	0	-6563	3451	3382	3341	3272	3231	3362	3252	109	990	500	2380	5	1	21844410	734	8.14	0.76	12	0.20	413.00	4438.00	4895	20230515	-31.36	2820	20231020	19.15	3965	-15.26	20240313	3010	11.63	20240409	4895	-31.36	20230515	2820	19.15	20231020	2.04	N	122690	500	109 억		363357	N	N	0	N	00	N
145	20240502	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-25	5	-0.75	45434050	13854	18.22	3315	3315	3225	4305	2325	3315	3278.62	1.66	0	-3336	3451	3382	3341	3272	3231	3362	3252	109	990	500	2380	5	1	21844410	719	7.97	0.74	12	0.06	413.00	4438.00	4895	20230515	-32.79	2820	20231020	16.67	3965	-17.02	20240313	3010	9.30	20240409	4895	-32.79	20230515	2820	16.67	20231020	2.04	N	122690	500	109 억		363357	N	N	0	N	00	N