KissMeData/080470/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	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-65	5	-1.45	33230300	7529	186.18	4405	4465	4395	5810	3130	4470	4413.64	0.52	0	35	4630	4550	4470	4390	4310	4590	4430	37	1340	500	3120	5	1	7300000	322	5.85	0.67	12	0.10	753.00	6590.00	6860	20230706	-35.79	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	6860	-35.79	20230706	4250	3.65	20240415	0.46	N	080470	500	36 억		37896	N	N	0	N	00	N
3	20240531	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-50	5	-1.12	30218005	6846	169.29	4405	4465	4395	5810	3130	4470	4413.97	0.52	0	93	4630	4550	4470	4390	4310	4590	4430	37	1340	500	3120	5	1	7300000	323	5.87	0.67	12	0.09	753.00	6590.00	6860	20230706	-35.57	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	6860	-35.57	20230706	4250	4.00	20240415	0.46	N	080470	500	36 억		37896	N	N	0	N	00	N
4	20240531	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-65	5	-1.45	29557165	6696	165.58	4405	4465	4395	5810	3130	4470	4414.15	0.52	0	129	4630	4550	4470	4390	4310	4590	4430	37	1340	500	3120	5	1	7300000	322	5.85	0.67	12	0.09	753.00	6590.00	6860	20230706	-35.79	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	6860	-35.79	20230706	4250	3.65	20240415	0.46	N	080470	500	36 억		37896	N	N	0	N	00	N
5	20240531	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-65	5	-1.45	28566015	6471	160.01	4405	4465	4395	5810	3130	4470	4414.47	0.52	0	126	4630	4550	4470	4390	4310	4590	4430	37	1340	500	3120	5	1	7300000	322	5.85	0.67	12	0.09	753.00	6590.00	6860	20230706	-35.79	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	6860	-35.79	20230706	4250	3.65	20240415	0.46	N	080470	500	36 억		37896	N	N	0	N	00	N
6	20240531	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-50	5	-1.12	26398545	5979	147.85	4405	4465	4395	5810	3130	4470	4415.21	0.52	0	37	4630	4550	4470	4390	4310	4590	4430	37	1340	500	3120	5	1	7300000	323	5.87	0.67	12	0.08	753.00	6590.00	6860	20230706	-35.57	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	6860	-35.57	20230706	4250	4.00	20240415	0.46	N	080470	500	36 억		37896	N	N	0	N	00	N
7	20240531	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-55	5	-1.23	11967055	2712	67.06	4405	4465	4395	5810	3130	4470	4412.63	0.52	0	37	4630	4550	4470	4390	4310	4590	4430	37	1340	500	3120	5	1	7300000	322	5.86	0.67	12	0.04	753.00	6590.00	6860	20230706	-35.64	4250	20240415	3.88	5250	-15.90	20240122	4250	3.88	20240415	6860	-35.64	20230706	4250	3.88	20240415	0.46	N	080470	500	36 억		37896	N	N	0	N	00	N
8	20240531	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-40	5	-0.89	7707975	1747	43.20	4405	4430	4395	5810	3130	4470	4412.12	0.52	0	37	4630	4550	4470	4390	4310	4590	4430	37	1340	500	3120	5	1	7300000	323	5.88	0.67	12	0.02	753.00	6590.00	6860	20230706	-35.42	4250	20240415	4.24	5250	-15.62	20240122	4250	4.24	20240415	6860	-35.42	20230706	4250	4.24	20240415	0.46	N	080470	500	36 억		37896	N	N	0	N	00	N
9	20240531	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-70	5	-1.57	3817840	866	21.41	4405	4410	4400	5810	3130	4470	4408.59	0.52	0	31	4630	4550	4470	4390	4310	4590	4430	37	1340	500	3120	5	1	7300000	321	5.84	0.67	12	0.01	753.00	6590.00	6860	20230706	-35.86	4250	20240415	3.53	5250	-16.19	20240122	4250	3.53	20240415	6860	-35.86	20230706	4250	3.53	20240415	0.46	N	080470	500	36 억		37896	N	N	0	N	00	N
10	20240530	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	40	2	0.90	18054420	4044	52.80	4430	4550	4390	5750	3105	4430	4464.45	0.52	0	-177	4723	4576	4503	4356	4283	4540	4320	37	1320	500	3100	5	1	7300000	326	5.94	0.68	12	0.06	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.46	N	080470	500	36 억		38073	N	N	0	N	00	N
11	20240530	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	40	2	0.90	16945860	3796	49.56	4430	4550	4390	5750	3105	4430	4464.14	0.52	0	-180	4723	4576	4503	4356	4283	4540	4320	37	1320	500	3100	5	1	7300000	326	5.94	0.68	12	0.05	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.46	N	080470	500	36 억		38073	N	N	0	N	00	N
12	20240530	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	50	2	1.13	14890180	3337	43.57	4430	4550	4390	5750	3105	4430	4462.15	0.52	0	-180	4723	4576	4503	4356	4283	4540	4320	37	1320	500	3100	5	1	7300000	327	5.95	0.68	12	0.05	753.00	6590.00	6860	20230706	-34.69	4250	20240415	5.41	5250	-14.67	20240122	4250	5.41	20240415	6860	-34.69	20230706	4250	5.41	20240415	0.46	N	080470	500	36 억		38073	N	N	0	N	00	N
13	20240530	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-25	5	-0.56	13312200	2983	38.95	4430	4550	4390	5750	3105	4430	4462.69	0.52	0	-180	4723	4576	4503	4356	4283	4540	4320	37	1320	500	3100	5	1	7300000	322	5.85	0.67	12	0.04	753.00	6590.00	6860	20230706	-35.79	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	6860	-35.79	20230706	4250	3.65	20240415	0.46	N	080470	500	36 억		38073	N	N	0	N	00	N
14	20240530	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-25	5	-0.56	11326400	2532	33.06	4430	4550	4405	5750	3105	4430	4473.30	0.52	0	-223	4723	4576	4503	4356	4283	4540	4320	37	1320	500	3100	5	1	7300000	322	5.85	0.67	12	0.03	753.00	6590.00	6860	20230706	-35.79	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	6860	-35.79	20230706	4250	3.65	20240415	0.46	N	080470	500	36 억		38073	N	N	0	N	00	N
15	20240530	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	55	2	1.24	10371220	2316	30.24	4430	4550	4405	5750	3105	4430	4478.07	0.52	0	-191	4723	4576	4503	4356	4283	4540	4320	37	1320	500	3100	5	1	7300000	327	5.96	0.68	12	0.03	753.00	6590.00	6860	20230706	-34.62	4250	20240415	5.53	5250	-14.57	20240122	4250	5.53	20240415	6860	-34.62	20230706	4250	5.53	20240415	0.46	N	080470	500	36 억		38073	N	N	0	N	00	N
16	20240530	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	20	2	0.45	9693685	2163	28.24	4430	4550	4430	5750	3105	4430	4481.59	0.52	0	-183	4723	4576	4503	4356	4283	4540	4320	37	1320	500	3100	5	1	7300000	325	5.91	0.68	12	0.03	753.00	6590.00	6860	20230706	-35.13	4250	20240415	4.71	5250	-15.24	20240122	4250	4.71	20240415	6860	-35.13	20230706	4250	4.71	20240415	0.46	N	080470	500	36 억		38073	N	N	0	N	00	N
17	20240530	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	95	2	2.14	2033560	459	5.99	4430	4525	4430	5750	3105	4430	4430.41	0.52	0	28	4723	4576	4503	4356	4283	4540	4320	37	1320	500	3100	5	1	7300000	330	6.01	0.69	12	0.01	753.00	6590.00	6860	20230706	-34.04	4250	20240415	6.47	5250	-13.81	20240122	4250	6.47	20240415	6860	-34.04	20230706	4250	6.47	20240415	0.46	N	080470	500	36 억		38073	N	N	0	N	00	N
18	20240529	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-35	5	-0.78	34575505	7654	78.88	4465	4650	4430	5800	3130	4465	4517.31	0.52	0	63	4578	4521	4493	4436	4408	4507	4422	37	1335	500	3120	5	1	7300000	323	5.88	0.67	12	0.10	753.00	6590.00	6860	20230706	-35.42	4250	20240415	4.24	5250	-15.62	20240122	4250	4.24	20240415	6860	-35.42	20230706	4250	4.24	20240415	0.45	N	080470	500	36 억		38010	N	N	0	N	00	N
19	20240529	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	0	3	0.00	32424830	7170	73.89	4465	4650	4440	5800	3130	4465	4522.29	0.52	0	84	4578	4521	4493	4436	4408	4507	4422	37	1335	500	3120	5	1	7300000	326	5.93	0.68	12	0.10	753.00	6590.00	6860	20230706	-34.91	4250	20240415	5.06	5250	-14.95	20240122	4250	5.06	20240415	6860	-34.91	20230706	4250	5.06	20240415	0.45	N	080470	500	36 억		38010	N	N	0	N	00	N
20	20240529	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	55	2	1.23	27832660	6142	63.30	4465	4650	4465	5800	3130	4465	4531.53	0.52	0	84	4578	4521	4493	4436	4408	4507	4422	37	1335	500	3120	5	1	7300000	330	6.00	0.69	12	0.08	753.00	6590.00	6860	20230706	-34.11	4250	20240415	6.35	5250	-13.90	20240122	4250	6.35	20240415	6860	-34.11	20230706	4250	6.35	20240415	0.45	N	080470	500	36 억		38010	N	N	0	N	00	N
21	20240529	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	0	3	0.00	7092215	1586	16.35	4465	4510	4465	5800	3130	4465	4471.76	0.52	0	0	4578	4521	4493	4436	4408	4507	4422	37	1335	500	3120	5	1	7300000	326	5.93	0.68	12	0.02	753.00	6590.00	6860	20230706	-34.91	4250	20240415	5.06	5250	-14.95	20240122	4250	5.06	20240415	6860	-34.91	20230706	4250	5.06	20240415	0.45	N	080470	500	36 억		38010	N	N	0	N	00	N
22	20240529	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	5	2	0.11	3591655	802	8.27	4465	4510	4465	5800	3130	4465	4478.37	0.52	0	0	4578	4521	4493	4436	4408	4507	4422	37	1335	500	3120	5	1	7300000	326	5.94	0.68	12	0.01	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.45	N	080470	500	36 억		38010	N	N	0	N	00	N
23	20240529	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	10	2	0.22	3184535	711	7.33	4465	4510	4465	5800	3130	4465	4478.95	0.52	0	0	4578	4521	4493	4436	4408	4507	4422	37	1335	500	3120	5	1	7300000	327	5.94	0.68	12	0.01	753.00	6590.00	6860	20230706	-34.77	4250	20240415	5.29	5250	-14.76	20240122	4250	5.29	20240415	6860	-34.77	20230706	4250	5.29	20240415	0.45	N	080470	500	36 억		38010	N	N	0	N	00	N
24	20240529	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	10	2	0.22	2620685	585	6.03	4465	4510	4465	5800	3130	4465	4479.80	0.52	0	0	4578	4521	4493	4436	4408	4507	4422	37	1335	500	3120	5	1	7300000	327	5.94	0.68	12	0.01	753.00	6590.00	6860	20230706	-34.77	4250	20240415	5.29	5250	-14.76	20240122	4250	5.29	20240415	6860	-34.77	20230706	4250	5.29	20240415	0.45	N	080470	500	36 억		38010	N	N	0	N	00	N
25	20240529	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	0	3	0.00	986765	221	2.28	4465	4465	4465	5800	3130	4465	4465.00	0.52	0	0	4578	4521	4493	4436	4408	4507	4422	37	1335	500	3120	5	1	7300000	326	5.93	0.68	12	0.00	753.00	6590.00	6860	20230706	-34.91	4250	20240415	5.06	5250	-14.95	20240122	4250	5.06	20240415	6860	-34.91	20230706	4250	5.06	20240415	0.45	N	080470	500	36 억		38010	N	N	0	N	00	N
26	20240528	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	15	2	0.34	43735090	9703	192.21	4495	4550	4465	5780	3115	4450	4508.03	0.52	0	-64	4570	4510	4480	4420	4390	4495	4405	37	1330	500	3110	5	1	7300000	326	5.93	0.68	12	0.13	753.00	6590.00	6860	20230706	-34.91	4250	20240415	5.06	5250	-14.95	20240122	4250	5.06	20240415	6860	-34.91	20230706	4250	5.06	20240415	0.45	N	080470	500	36 억		38074	N	N	0	N	00	N
27	20240528	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	75	2	1.69	36179545	8012	158.72	4495	4550	4465	5780	3115	4450	4516.58	0.52	0	-51	4570	4510	4480	4420	4390	4495	4405	37	1330	500	3110	5	1	7300000	330	6.01	0.69	12	0.11	753.00	6590.00	6860	20230706	-34.04	4250	20240415	6.47	5250	-13.81	20240122	4250	6.47	20240415	6860	-34.04	20230706	4250	6.47	20240415	0.45	N	080470	500	36 억		38074	N	N	0	N	00	N
28	20240528	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	90	2	2.02	34884820	7725	153.03	4495	4550	4465	5780	3115	4450	4516.78	0.52	0	-30	4570	4510	4480	4420	4390	4495	4405	37	1330	500	3110	5	1	7300000	331	6.03	0.69	12	0.11	753.00	6590.00	6860	20230706	-33.82	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	6860	-33.82	20230706	4250	6.82	20240415	0.45	N	080470	500	36 억		38074	N	N	0	N	00	N
29	20240528	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	40	2	0.90	25126490	5570	110.34	4495	4545	4465	5780	3115	4450	4512.26	0.52	0	-11	4570	4510	4480	4420	4390	4495	4405	37	1330	500	3110	5	1	7300000	328	5.96	0.68	12	0.08	753.00	6590.00	6860	20230706	-34.55	4250	20240415	5.65	5250	-14.48	20240122	4250	5.65	20240415	6860	-34.55	20230706	4250	5.65	20240415	0.45	N	080470	500	36 억		38074	N	N	0	N	00	N
30	20240528	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	45	2	1.01	22799880	5050	100.04	4495	4545	4475	5780	3115	4450	4516.26	0.52	0	-11	4570	4510	4480	4420	4390	4495	4405	37	1330	500	3110	5	1	7300000	328	5.97	0.68	12	0.07	753.00	6590.00	6860	20230706	-34.48	4250	20240415	5.76	5250	-14.38	20240122	4250	5.76	20240415	6860	-34.48	20230706	4250	5.76	20240415	0.45	N	080470	500	36 억		38074	N	N	0	N	00	N
31	20240528	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	50	2	1.12	17023340	3765	74.58	4495	4545	4475	5780	3115	4450	4523.60	0.52	0	-11	4570	4510	4480	4420	4390	4495	4405	37	1330	500	3110	5	1	7300000	329	5.98	0.68	12	0.05	753.00	6590.00	6860	20230706	-34.40	4250	20240415	5.88	5250	-14.29	20240122	4250	5.88	20240415	6860	-34.40	20230706	4250	5.88	20240415	0.45	N	080470	500	36 억		38074	N	N	0	N	00	N
32	20240528	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	50	2	1.12	15394540	3403	67.41	4495	4545	4475	5780	3115	4450	4526.26	0.52	0	-27	4570	4510	4480	4420	4390	4495	4405	37	1330	500	3110	5	1	7300000	329	5.98	0.68	12	0.05	753.00	6590.00	6860	20230706	-34.40	4250	20240415	5.88	5250	-14.29	20240122	4250	5.88	20240415	6860	-34.40	20230706	4250	5.88	20240415	0.45	N	080470	500	36 억		38074	N	N	0	N	00	N
33	20240528	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	45	2	1.01	3098435	691	13.69	4495	4505	4475	5780	3115	4450	4490.35	0.52	0	135	4570	4510	4480	4420	4390	4495	4405	37	1330	500	3110	5	1	7300000	328	5.97	0.68	12	0.01	753.00	6590.00	6860	20230706	-34.48	4250	20240415	5.76	5250	-14.38	20240122	4250	5.76	20240415	6860	-34.48	20230706	4250	5.76	20240415	0.45	N	080470	500	36 억		38074	N	N	0	N	00	N
34	20240527	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-80	5	-1.77	22628655	5048	70.72	4540	4540	4450	5880	3175	4530	4482.47	0.52	0	-135	4603	4566	4533	4496	4463	4550	4480	37	1350	500	3170	5	1	7300000	325	5.91	0.68	12	0.07	753.00	6590.00	6860	20230706	-35.13	4250	20240415	4.71	5250	-15.24	20240122	4250	4.71	20240415	6860	-35.13	20230706	4250	4.71	20240415	0.45	N	080470	500	36 억		37672	N	N	0	N	00	N
35	20240527	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-60	5	-1.32	18383095	4095	57.37	4540	4540	4450	5880	3175	4530	4488.92	0.52	0	-109	4603	4566	4533	4496	4463	4550	4480	37	1350	500	3170	5	1	7300000	326	5.94	0.68	12	0.06	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.45	N	080470	500	36 억		37672	N	N	0	N	00	N
36	20240527	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-40	5	-0.88	18275450	4071	57.03	4540	4540	4450	5880	3175	4530	4488.94	0.52	0	-109	4603	4566	4533	4496	4463	4550	4480	37	1350	500	3170	5	1	7300000	328	5.96	0.68	12	0.06	753.00	6590.00	6860	20230706	-34.55	4250	20240415	5.65	5250	-14.48	20240122	4250	5.65	20240415	6860	-34.55	20230706	4250	5.65	20240415	0.45	N	080470	500	36 억		37672	N	N	0	N	00	N
37	20240527	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-40	5	-0.88	17130260	3815	53.45	4540	4540	4450	5880	3175	4530	4489.99	0.52	0	-109	4603	4566	4533	4496	4463	4550	4480	37	1350	500	3170	5	1	7300000	328	5.96	0.68	12	0.05	753.00	6590.00	6860	20230706	-34.55	4250	20240415	5.65	5250	-14.48	20240122	4250	5.65	20240415	6860	-34.55	20230706	4250	5.65	20240415	0.45	N	080470	500	36 억		37672	N	N	0	N	00	N
38	20240527	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-35	5	-0.77	16012285	3565	49.94	4540	4540	4450	5880	3175	4530	4491.26	0.52	0	-152	4603	4566	4533	4496	4463	4550	4480	37	1350	500	3170	5	1	7300000	328	5.97	0.68	12	0.05	753.00	6590.00	6860	20230706	-34.48	4250	20240415	5.76	5250	-14.38	20240122	4250	5.76	20240415	6860	-34.48	20230706	4250	5.76	20240415	0.45	N	080470	500	36 억		37672	N	N	0	N	00	N
39	20240527	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-75	5	-1.66	15468295	3444	48.25	4540	4540	4450	5880	3175	4530	4491.10	0.52	0	-92	4603	4566	4533	4496	4463	4550	4480	37	1350	500	3170	5	1	7300000	325	5.92	0.68	12	0.05	753.00	6590.00	6860	20230706	-35.06	4250	20240415	4.82	5250	-15.14	20240122	4250	4.82	20240415	6860	-35.06	20230706	4250	4.82	20240415	0.45	N	080470	500	36 억		37672	N	N	0	N	00	N
40	20240527	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-55	5	-1.21	4859605	1079	15.12	4540	4540	4475	5880	3175	4530	4503.21	0.52	0	-92	4603	4566	4533	4496	4463	4550	4480	37	1350	500	3170	5	1	7300000	327	5.94	0.68	12	0.01	753.00	6590.00	6860	20230706	-34.77	4250	20240415	5.29	5250	-14.76	20240122	4250	5.29	20240415	6860	-34.77	20230706	4250	5.29	20240415	0.45	N	080470	500	36 억		37672	N	N	0	N	00	N
41	20240527	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	0	3	0.00	1677520	370	5.18	4540	4540	4530	5880	3175	4530	4534.10	0.52	0	-104	4603	4566	4533	4496	4463	4550	4480	37	1350	500	3170	5	1	7300000	331	6.02	0.69	12	0.01	753.00	6590.00	6860	20230706	-33.97	4250	20240415	6.59	5250	-13.71	20240122	4250	6.59	20240415	6860	-33.97	20230706	4250	6.59	20240415	0.45	N	080470	500	36 억		37672	N	N	0	N	00	N
42	20240524	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	25	2	0.55	32358405	7138	88.32	4570	4570	4500	5850	3155	4505	4533.29	0.52	0	-224	4685	4595	4495	4405	4305	4640	4450	37	1345	500	3150	5	1	7300000	331	6.02	0.69	12	0.10	753.00	6590.00	6860	20230706	-33.97	4250	20240415	6.59	5250	-13.71	20240122	4250	6.59	20240415	6860	-33.97	20230706	4250	6.59	20240415	0.45	N	080470	500	36 억		37896	N	N	0	N	00	N
43	20240524	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	15	2	0.33	30754955	6784	83.94	4570	4570	4500	5850	3155	4505	4533.45	0.52	0	-221	4685	4595	4495	4405	4305	4640	4450	37	1345	500	3150	5	1	7300000	330	6.00	0.69	12	0.09	753.00	6590.00	6860	20230706	-34.11	4250	20240415	6.35	5250	-13.90	20240122	4250	6.35	20240415	6860	-34.11	20230706	4250	6.35	20240415	0.45	N	080470	500	36 억		37896	N	N	0	N	00	N
44	20240524	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	25	2	0.55	28809625	6355	78.63	4570	4570	4500	5850	3155	4505	4533.38	0.52	0	-157	4685	4595	4495	4405	4305	4640	4450	37	1345	500	3150	5	1	7300000	331	6.02	0.69	12	0.09	753.00	6590.00	6860	20230706	-33.97	4250	20240415	6.59	5250	-13.71	20240122	4250	6.59	20240415	6860	-33.97	20230706	4250	6.59	20240415	0.45	N	080470	500	36 억		37896	N	N	0	N	00	N
45	20240524	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	35	2	0.78	24671430	5437	67.27	4570	4570	4515	5850	3155	4505	4537.69	0.52	0	-131	4685	4595	4495	4405	4305	4640	4450	37	1345	500	3150	5	1	7300000	331	6.03	0.69	12	0.07	753.00	6590.00	6860	20230706	-33.82	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	6860	-33.82	20230706	4250	6.82	20240415	0.45	N	080470	500	36 억		37896	N	N	0	N	00	N
46	20240524	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	10	2	0.22	24119500	5315	65.76	4570	4570	4515	5850	3155	4505	4538.01	0.52	0	-131	4685	4595	4495	4405	4305	4640	4450	37	1345	500	3150	5	1	7300000	330	6.00	0.69	12	0.07	753.00	6590.00	6860	20230706	-34.18	4250	20240415	6.24	5250	-14.00	20240122	4250	6.24	20240415	6860	-34.18	20230706	4250	6.24	20240415	0.45	N	080470	500	36 억		37896	N	N	0	N	00	N
47	20240524	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	15	2	0.33	21766315	4794	59.32	4570	4570	4515	5850	3155	4505	4540.32	0.52	0	-131	4685	4595	4495	4405	4305	4640	4450	37	1345	500	3150	5	1	7300000	330	6.00	0.69	12	0.07	753.00	6590.00	6860	20230706	-34.11	4250	20240415	6.35	5250	-13.90	20240122	4250	6.35	20240415	6860	-34.11	20230706	4250	6.35	20240415	0.45	N	080470	500	36 억		37896	N	N	0	N	00	N
48	20240524	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	35	2	0.78	14961620	3293	40.74	4570	4570	4515	5850	3155	4505	4543.46	0.52	0	-150	4685	4595	4495	4405	4305	4640	4450	37	1345	500	3150	5	1	7300000	331	6.03	0.69	12	0.05	753.00	6590.00	6860	20230706	-33.82	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	6860	-33.82	20230706	4250	6.82	20240415	0.45	N	080470	500	36 억		37896	N	N	0	N	00	N
49	20240524	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	60	2	1.33	4263050	935	11.57	4570	4570	4550	5850	3155	4505	4559.41	0.52	0	-150	4685	4595	4495	4405	4305	4640	4450	37	1345	500	3150	5	1	7300000	333	6.06	0.69	12	0.01	753.00	6590.00	6860	20230706	-33.45	4250	20240415	7.41	5250	-13.05	20240122	4250	7.41	20240415	6860	-33.45	20230706	4250	7.41	20240415	0.45	N	080470	500	36 억		37896	N	N	0	N	00	N
50	20240523	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	65	2	1.46	34050050	7657	144.44	4415	4585	4395	5770	3110	4440	4444.26	0.52	0	-99	4493	4466	4413	4386	4333	4480	4400	37	1330	500	3100	5	1	7300000	329	5.98	0.68	12	0.10	753.00	6590.00	6860	20230706	-34.33	4250	20240415	6.00	5250	-14.19	20240122	4250	6.00	20240415	6860	-34.33	20230706	4250	6.00	20240415	0.43	N	080470	500	36 억		37995	N	N	0	N	00	N
51	20240523	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	50	2	1.13	27882845	6286	118.58	4415	4585	4395	5770	3110	4440	4435.71	0.52	0	-19	4493	4466	4413	4386	4333	4480	4400	37	1330	500	3100	5	1	7300000	328	5.96	0.68	12	0.09	753.00	6590.00	6860	20230706	-34.55	4250	20240415	5.65	5250	-14.48	20240122	4250	5.65	20240415	6860	-34.55	20230706	4250	5.65	20240415	0.43	N	080470	500	36 억		37995	N	N	0	N	00	N
52	20240523	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	30	2	0.68	23507710	5309	100.15	4415	4585	4395	5770	3110	4440	4427.90	0.52	0	-19	4493	4466	4413	4386	4333	4480	4400	37	1330	500	3100	5	1	7300000	326	5.94	0.68	12	0.07	753.00	6590.00	6860	20230706	-34.84	4250	20240415	5.18	5250	-14.86	20240122	4250	5.18	20240415	6860	-34.84	20230706	4250	5.18	20240415	0.43	N	080470	500	36 억		37995	N	N	0	N	00	N
53	20240523	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	25	2	0.56	20257615	4583	86.46	4415	4465	4395	5770	3110	4440	4420.16	0.52	0	-18	4493	4466	4413	4386	4333	4480	4400	37	1330	500	3100	5	1	7300000	326	5.93	0.68	12	0.06	753.00	6590.00	6860	20230706	-34.91	4250	20240415	5.06	5250	-14.95	20240122	4250	5.06	20240415	6860	-34.91	20230706	4250	5.06	20240415	0.43	N	080470	500	36 억		37995	N	N	0	N	00	N
54	20240523	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-10	5	-0.23	17968875	4067	76.72	4415	4460	4395	5770	3110	4440	4418.21	0.52	0	-32	4493	4466	4413	4386	4333	4480	4400	37	1330	500	3100	5	1	7300000	323	5.88	0.67	12	0.06	753.00	6590.00	6860	20230706	-35.42	4250	20240415	4.24	5250	-15.62	20240122	4250	4.24	20240415	6860	-35.42	20230706	4250	4.24	20240415	0.43	N	080470	500	36 억		37995	N	N	0	N	00	N
55	20240523	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	15	2	0.34	14912130	3377	63.70	4415	4460	4395	5770	3110	4440	4415.79	0.52	0	-30	4493	4466	4413	4386	4333	4480	4400	37	1330	500	3100	5	1	7300000	325	5.92	0.68	12	0.05	753.00	6590.00	6860	20230706	-35.06	4250	20240415	4.82	5250	-15.14	20240122	4250	4.82	20240415	6860	-35.06	20230706	4250	4.82	20240415	0.43	N	080470	500	36 억		37995	N	N	0	N	00	N
56	20240523	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-25	5	-0.56	9601180	2179	41.11	4415	4460	4395	5770	3110	4440	4406.23	0.52	0	-27	4493	4466	4413	4386	4333	4480	4400	37	1330	500	3100	5	1	7300000	322	5.86	0.67	12	0.03	753.00	6590.00	6860	20230706	-35.64	4250	20240415	3.88	5250	-15.90	20240122	4250	3.88	20240415	6860	-35.64	20230706	4250	3.88	20240415	0.43	N	080470	500	36 억		37995	N	N	0	N	00	N
57	20240523	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-25	5	-0.56	1293595	293	5.53	4415	4415	4415	5770	3110	4440	4415.00	0.52	0	-38	4493	4466	4413	4386	4333	4480	4400	37	1330	500	3100	5	1	7300000	322	5.86	0.67	12	0.00	753.00	6590.00	6860	20230706	-35.64	4250	20240415	3.88	5250	-15.90	20240122	4250	3.88	20240415	6860	-35.64	20230706	4250	3.88	20240415	0.43	N	080470	500	36 억		37995	N	N	0	N	00	N
58	20240522	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	35	2	0.79	22742435	5175	27.01	4390	4440	4360	5720	3085	4405	4394.67	0.52	0	322	4561	4482	4436	4357	4311	4460	4335	37	1315	500	3080	5	1	7300000	324	5.90	0.67	12	0.07	753.00	6590.00	6860	20230706	-35.28	4250	20240415	4.47	5250	-15.43	20240122	4250	4.47	20240415	6860	-35.28	20230706	4250	4.47	20240415	0.44	N	080470	500	36 억		37669	N	N	0	N	00	N
59	20240522	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	35	2	0.79	22400635	5098	26.61	4390	4440	4360	5720	3085	4405	4394.00	0.52	0	314	4561	4482	4436	4357	4311	4460	4335	37	1315	500	3080	5	1	7300000	324	5.90	0.67	12	0.07	753.00	6590.00	6860	20230706	-35.28	4250	20240415	4.47	5250	-15.43	20240122	4250	4.47	20240415	6860	-35.28	20230706	4250	4.47	20240415	0.44	N	080470	500	36 억		37669	N	N	0	N	00	N
60	20240522	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	10	2	0.23	19731120	4496	23.47	4390	4415	4360	5720	3085	4405	4388.59	0.52	0	314	4561	4482	4436	4357	4311	4460	4335	37	1315	500	3080	5	1	7300000	322	5.86	0.67	12	0.06	753.00	6590.00	6860	20230706	-35.64	4250	20240415	3.88	5250	-15.90	20240122	4250	3.88	20240415	6860	-35.64	20230706	4250	3.88	20240415	0.44	N	080470	500	36 억		37669	N	N	0	N	00	N
61	20240522	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	5	2	0.11	16584980	3783	19.75	4390	4415	4360	5720	3085	4405	4384.08	0.52	0	308	4561	4482	4436	4357	4311	4460	4335	37	1315	500	3080	5	1	7300000	322	5.86	0.67	12	0.05	753.00	6590.00	6860	20230706	-35.71	4250	20240415	3.76	5250	-16.00	20240122	4250	3.76	20240415	6860	-35.71	20230706	4250	3.76	20240415	0.44	N	080470	500	36 억		37669	N	N	0	N	00	N
62	20240522	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	5	2	0.11	15402760	3514	18.34	4390	4415	4360	5720	3085	4405	4383.26	0.52	0	308	4561	4482	4436	4357	4311	4460	4335	37	1315	500	3080	5	1	7300000	322	5.86	0.67	12	0.05	753.00	6590.00	6860	20230706	-35.71	4250	20240415	3.76	5250	-16.00	20240122	4250	3.76	20240415	6860	-35.71	20230706	4250	3.76	20240415	0.44	N	080470	500	36 억		37669	N	N	0	N	00	N
63	20240522	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	10	2	0.23	15230755	3475	18.14	4390	4415	4360	5720	3085	4405	4382.95	0.52	0	308	4561	4482	4436	4357	4311	4460	4335	37	1315	500	3080	5	1	7300000	322	5.86	0.67	12	0.05	753.00	6590.00	6860	20230706	-35.64	4250	20240415	3.88	5250	-15.90	20240122	4250	3.88	20240415	6860	-35.64	20230706	4250	3.88	20240415	0.44	N	080470	500	36 억		37669	N	N	0	N	00	N
64	20240522	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	10	2	0.23	12823905	2927	15.28	4390	4415	4360	5720	3085	4405	4381.25	0.52	0	308	4561	4482	4436	4357	4311	4460	4335	37	1315	500	3080	5	1	7300000	322	5.86	0.67	12	0.04	753.00	6590.00	6860	20230706	-35.64	4250	20240415	3.88	5250	-15.90	20240122	4250	3.88	20240415	6860	-35.64	20230706	4250	3.88	20240415	0.44	N	080470	500	36 억		37669	N	N	0	N	00	N
65	20240522	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-40	5	-0.91	10244595	2341	12.22	4390	4390	4360	5720	3085	4405	4376.16	0.52	0	212	4561	4482	4436	4357	4311	4460	4335	37	1315	500	3080	5	1	7300000	319	5.80	0.66	12	0.03	753.00	6590.00	6860	20230706	-36.37	4250	20240415	2.71	5250	-16.86	20240122	4250	2.71	20240415	6860	-36.37	20230706	4250	2.71	20240415	0.44	N	080470	500	36 억		37669	N	N	0	N	00	N
66	20240521	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-110	5	-2.44	85231000	19159	235.57	4515	4515	4390	5860	3165	4515	4448.61	0.54	0	-1415	4655	4585	4545	4475	4435	4565	4455	37	1345	500	3160	5	1	7300000	322	5.85	0.67	12	0.26	753.00	6590.00	6860	20230706	-35.79	4250	20240415	3.65	5250	-16.10	20240122	4250	3.65	20240415	6860	-35.79	20230706	4250	3.65	20240415	0.45	N	080470	500	36 억		39084	N	N	0	N	00	N
67	20240521	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-25	5	-0.55	84075965	18897	232.35	4515	4515	4390	5860	3165	4515	4449.17	0.54	0	-1418	4655	4585	4545	4475	4435	4565	4455	37	1345	500	3160	5	1	7300000	328	5.96	0.68	12	0.26	753.00	6590.00	6860	20230706	-34.55	4250	20240415	5.65	5250	-14.48	20240122	4250	5.65	20240415	6860	-34.55	20230706	4250	5.65	20240415	0.45	N	080470	500	36 억		39084	N	N	0	N	00	N
68	20240521	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-90	5	-1.99	80329245	18054	221.98	4515	4515	4390	5860	3165	4515	4449.39	0.54	0	-1319	4655	4585	4545	4475	4435	4565	4455	37	1345	500	3160	5	1	7300000	323	5.88	0.67	12	0.25	753.00	6590.00	6860	20230706	-35.50	4250	20240415	4.12	5250	-15.71	20240122	4250	4.12	20240415	6860	-35.50	20230706	4250	4.12	20240415	0.45	N	080470	500	36 억		39084	N	N	0	N	00	N
69	20240521	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-95	5	-2.10	79710425	17914	220.26	4515	4515	4390	5860	3165	4515	4449.62	0.54	0	-1319	4655	4585	4545	4475	4435	4565	4455	37	1345	500	3160	5	1	7300000	323	5.87	0.67	12	0.25	753.00	6590.00	6860	20230706	-35.57	4250	20240415	4.00	5250	-15.81	20240122	4250	4.00	20240415	6860	-35.57	20230706	4250	4.00	20240415	0.45	N	080470	500	36 억		39084	N	N	0	N	00	N
70	20240521	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-105	5	-2.33	72652130	16311	200.55	4515	4515	4390	5860	3165	4515	4454.18	0.54	0	-1319	4655	4585	4545	4475	4435	4565	4455	37	1345	500	3160	5	1	7300000	322	5.86	0.67	12	0.22	753.00	6590.00	6860	20230706	-35.71	4250	20240415	3.76	5250	-16.00	20240122	4250	3.76	20240415	6860	-35.71	20230706	4250	3.76	20240415	0.45	N	080470	500	36 억		39084	N	N	0	N	00	N
71	20240521	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-105	5	-2.33	66039960	14813	182.13	4515	4515	4390	5860	3165	4515	4458.24	0.54	0	-1319	4655	4585	4545	4475	4435	4565	4455	37	1345	500	3160	5	1	7300000	322	5.86	0.67	12	0.20	753.00	6590.00	6860	20230706	-35.71	4250	20240415	3.76	5250	-16.00	20240122	4250	3.76	20240415	6860	-35.71	20230706	4250	3.76	20240415	0.45	N	080470	500	36 억		39084	N	N	0	N	00	N
72	20240521	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-120	5	-2.66	61631450	13812	169.83	4515	4515	4390	5860	3165	4515	4462.17	0.54	0	-1319	4655	4585	4545	4475	4435	4565	4455	37	1345	500	3160	5	1	7300000	321	5.84	0.67	12	0.19	753.00	6590.00	6860	20230706	-35.93	4250	20240415	3.41	5250	-16.29	20240122	4250	3.41	20240415	6860	-35.93	20230706	4250	3.41	20240415	0.45	N	080470	500	36 억		39084	N	N	0	N	00	N
73	20240521	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-10	5	-0.22	20131290	4486	55.16	4515	4515	4470	5860	3165	4515	4487.58	0.54	0	-63	4655	4585	4545	4475	4435	4565	4455	37	1345	500	3160	5	1	7300000	329	5.98	0.68	12	0.06	753.00	6590.00	6860	20230706	-34.33	4250	20240415	6.00	5250	-14.19	20240122	4250	6.00	20240415	6860	-34.33	20230706	4250	6.00	20240415	0.45	N	080470	500	36 억		39084	N	N	0	N	00	N
74	20240517	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	55	2	1.21	41716300	8993	130.30	4560	4700	4560	5920	3195	4560	4638.75	0.55	0	-771	4700	4630	4570	4500	4440	4665	4535	37	1360	500	3190	5	1	7300000	337	6.13	0.70	12	0.12	753.00	6590.00	7340	20230510	-37.13	4250	20240415	8.59	5250	-12.10	20240122	4250	8.59	20240415	6860	-32.73	20230706	4250	8.59	20240415	0.47	N	080470	500	36 억		40161	N	N	0	N	00	N
75	20240517	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	90	2	1.97	39508105	8516	123.38	4560	4700	4560	5920	3195	4560	4639.28	0.55	0	-751	4700	4630	4570	4500	4440	4665	4535	37	1360	500	3190	5	1	7300000	339	6.18	0.71	12	0.12	753.00	6590.00	7340	20230510	-36.65	4250	20240415	9.41	5250	-11.43	20240122	4250	9.41	20240415	6860	-32.22	20230706	4250	9.41	20240415	0.47	N	080470	500	36 억		40161	N	N	0	N	00	N
76	20240517	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	90	2	1.97	34022175	7336	106.29	4560	4700	4560	5920	3195	4560	4637.70	0.55	0	-675	4700	4630	4570	4500	4440	4665	4535	37	1360	500	3190	5	1	7300000	339	6.18	0.71	12	0.10	753.00	6590.00	7340	20230510	-36.65	4250	20240415	9.41	5250	-11.43	20240122	4250	9.41	20240415	6860	-32.22	20230706	4250	9.41	20240415	0.47	N	080470	500	36 억		40161	N	N	0	N	00	N
77	20240517	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	90	2	1.97	28634320	6177	89.50	4560	4700	4560	5920	3195	4560	4635.64	0.55	0	-740	4700	4630	4570	4500	4440	4665	4535	37	1360	500	3190	5	1	7300000	339	6.18	0.71	12	0.08	753.00	6590.00	7340	20230510	-36.65	4250	20240415	9.41	5250	-11.43	20240122	4250	9.41	20240415	6860	-32.22	20230706	4250	9.41	20240415	0.47	N	080470	500	36 억		40161	N	N	0	N	00	N
78	20240517	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	105	2	2.30	21691570	4685	67.88	4560	4700	4560	5920	3195	4560	4630.00	0.55	0	-707	4700	4630	4570	4500	4440	4665	4535	37	1360	500	3190	5	1	7300000	341	6.20	0.71	12	0.06	753.00	6590.00	7340	20230510	-36.44	4250	20240415	9.76	5250	-11.14	20240122	4250	9.76	20240415	6860	-32.00	20230706	4250	9.76	20240415	0.47	N	080470	500	36 억		40161	N	N	0	N	00	N
79	20240517	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	100	2	2.19	16445895	3560	51.58	4560	4700	4560	5920	3195	4560	4619.63	0.55	0	-676	4700	4630	4570	4500	4440	4665	4535	37	1360	500	3190	5	1	7300000	340	6.19	0.71	12	0.05	753.00	6590.00	7340	20230510	-36.51	4250	20240415	9.65	5250	-11.24	20240122	4250	9.65	20240415	6860	-32.07	20230706	4250	9.65	20240415	0.47	N	080470	500	36 억		40161	N	N	0	N	00	N
80	20240517	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	50	2	1.10	11998435	2603	37.71	4560	4700	4560	5920	3195	4560	4609.46	0.55	0	-580	4700	4630	4570	4500	4440	4665	4535	37	1360	500	3190	5	1	7300000	337	6.12	0.70	12	0.04	753.00	6590.00	7340	20230510	-37.19	4250	20240415	8.47	5250	-12.19	20240122	4250	8.47	20240415	6860	-32.80	20230706	4250	8.47	20240415	0.47	N	080470	500	36 억		40161	N	N	0	N	00	N
81	20240517	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	75	2	1.64	2958820	644	9.33	4560	4650	4560	5920	3195	4560	4594.44	0.55	0	-93	4700	4630	4570	4500	4440	4665	4535	37	1360	500	3190	5	1	7300000	338	6.16	0.70	12	0.01	753.00	6590.00	7340	20230510	-36.85	4250	20240415	9.06	5250	-11.71	20240122	4250	9.06	20240415	6860	-32.43	20230706	4250	9.06	20240415	0.47	N	080470	500	36 억		40161	N	N	0	N	00	N
82	20240516	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	10	2	0.22	31602870	6902	147.98	4535	4640	4510	5910	3185	4550	4578.80	0.56	0	-570	4620	4585	4560	4525	4500	4602	4542	37	1360	500	3180	5	1	7300000	333	6.06	0.69	12	0.09	753.00	6590.00	7340	20230510	-37.87	4250	20240415	7.29	5250	-13.14	20240122	4250	7.29	20240415	6860	-33.53	20230706	4250	7.29	20240415	0.46	N	080470	500	36 억		40601	N	N	0	N	00	N
83	20240516	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	20	2	0.44	30380240	6634	142.24	4535	4640	4510	5910	3185	4550	4579.48	0.56	0	-552	4620	4585	4560	4525	4500	4602	4542	37	1360	500	3180	5	1	7300000	334	6.07	0.69	12	0.09	753.00	6590.00	7340	20230510	-37.74	4250	20240415	7.53	5250	-12.95	20240122	4250	7.53	20240415	6860	-33.38	20230706	4250	7.53	20240415	0.46	N	080470	500	36 억		40601	N	N	0	N	00	N
84	20240516	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	50	2	1.10	16399075	3580	76.76	4535	4640	4510	5910	3185	4550	4580.75	0.56	0	-536	4620	4585	4560	4525	4500	4602	4542	37	1360	500	3180	5	1	7300000	336	6.11	0.70	12	0.05	753.00	6590.00	7340	20230510	-37.33	4250	20240415	8.24	5250	-12.38	20240122	4250	8.24	20240415	6860	-32.94	20230706	4250	8.24	20240415	0.46	N	080470	500	36 억		40601	N	N	0	N	00	N
85	20240516	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	45	2	0.99	15677620	3423	73.39	4535	4640	4510	5910	3185	4550	4580.08	0.56	0	-476	4620	4585	4560	4525	4500	4602	4542	37	1360	500	3180	5	1	7300000	335	6.10	0.70	12	0.05	753.00	6590.00	7340	20230510	-37.40	4250	20240415	8.12	5250	-12.48	20240122	4250	8.12	20240415	6860	-33.02	20230706	4250	8.12	20240415	0.46	N	080470	500	36 억		40601	N	N	0	N	00	N
86	20240516	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	45	2	0.99	13743320	3002	64.37	4535	4640	4510	5910	3185	4550	4578.05	0.56	0	-321	4620	4585	4560	4525	4500	4602	4542	37	1360	500	3180	5	1	7300000	335	6.10	0.70	12	0.04	753.00	6590.00	7340	20230510	-37.40	4250	20240415	8.12	5250	-12.48	20240122	4250	8.12	20240415	6860	-33.02	20230706	4250	8.12	20240415	0.46	N	080470	500	36 억		40601	N	N	0	N	00	N
87	20240516	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	45	2	0.99	10140805	2218	47.56	4535	4640	4510	5910	3185	4550	4572.05	0.56	0	-310	4620	4585	4560	4525	4500	4602	4542	37	1360	500	3180	5	1	7300000	335	6.10	0.70	12	0.03	753.00	6590.00	7340	20230510	-37.40	4250	20240415	8.12	5250	-12.48	20240122	4250	8.12	20240415	6860	-33.02	20230706	4250	8.12	20240415	0.46	N	080470	500	36 억		40601	N	N	0	N	00	N
88	20240516	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	10	2	0.22	5353810	1177	25.24	4535	4640	4510	5910	3185	4550	4548.69	0.56	0	-196	4620	4585	4560	4525	4500	4602	4542	37	1360	500	3180	5	1	7300000	333	6.06	0.69	12	0.02	753.00	6590.00	7340	20230510	-37.87	4250	20240415	7.29	5250	-13.14	20240122	4250	7.29	20240415	6860	-33.53	20230706	4250	7.29	20240415	0.46	N	080470	500	36 억		40601	N	N	0	N	00	N
89	20240516	090601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	0	3	0.00	1776635	392	8.40	4535	4550	4510	5910	3185	4550	4532.23	0.56	0	97	4620	4585	4560	4525	4500	4602	4542	37	1360	500	3180	5	1	7300000	332	6.04	0.69	12	0.01	753.00	6590.00	7340	20230510	-38.01	4250	20240415	7.06	5250	-13.33	20240122	4250	7.06	20240415	6860	-33.67	20230706	4250	7.06	20240415	0.46	N	080470	500	36 억		40601	N	N	0	N	00	N
90	20240514	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-55	5	-1.19	21215730	4664	117.01	4545	4595	4535	5980	3225	4605	4548.83	0.56	0	9	4675	4640	4620	4585	4565	4630	4575	37	1375	500	3220	5	1	7300000	332	6.04	0.69	12	0.06	753.00	6590.00	7340	20230510	-38.01	4250	20240415	7.06	5250	-13.33	20240122	4250	7.06	20240415	6860	-33.67	20230706	4250	7.06	20240415	0.46	N	080470	500	36 억		40592	N	N	0	N	00	N
91	20240514	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-40	5	-0.87	19231930	4228	106.07	4545	4595	4535	5980	3225	4605	4548.71	0.56	0	226	4675	4640	4620	4585	4565	4630	4575	37	1375	500	3220	5	1	7300000	333	6.06	0.69	12	0.06	753.00	6590.00	7340	20230510	-37.81	4250	20240415	7.41	5250	-13.05	20240122	4250	7.41	20240415	6860	-33.45	20230706	4250	7.41	20240415	0.46	N	080470	500	36 억		40592	N	N	0	N	00	N
92	20240514	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-65	5	-1.41	18492695	4066	102.01	4545	4595	4535	5980	3225	4605	4548.13	0.56	0	232	4675	4640	4620	4585	4565	4630	4575	37	1375	500	3220	5	1	7300000	331	6.03	0.69	12	0.06	753.00	6590.00	7340	20230510	-38.15	4250	20240415	6.82	5250	-13.52	20240122	4250	6.82	20240415	6860	-33.82	20230706	4250	6.82	20240415	0.46	N	080470	500	36 억		40592	N	N	0	N	00	N
93	20240514	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-70	5	-1.52	17965680	3950	99.10	4545	4595	4535	5980	3225	4605	4548.27	0.56	0	232	4675	4640	4620	4585	4565	4630	4575	37	1375	500	3220	5	1	7300000	331	6.02	0.69	12	0.05	753.00	6590.00	7340	20230510	-38.22	4250	20240415	6.71	5250	-13.62	20240122	4250	6.71	20240415	6860	-33.89	20230706	4250	6.71	20240415	0.46	N	080470	500	36 억		40592	N	N	0	N	00	N
94	20240514	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-50	5	-1.09	9668460	2124	53.29	4545	4595	4540	5980	3225	4605	4552.01	0.56	0	238	4675	4640	4620	4585	4565	4630	4575	37	1375	500	3220	5	1	7300000	333	6.05	0.69	12	0.03	753.00	6590.00	7340	20230510	-37.94	4250	20240415	7.18	5250	-13.24	20240122	4250	7.18	20240415	6860	-33.60	20230706	4250	7.18	20240415	0.46	N	080470	500	36 억		40592	N	N	0	N	00	N
95	20240514	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-35	5	-0.76	8772765	1928	48.37	4545	4575	4540	5980	3225	4605	4550.19	0.56	0	286	4675	4640	4620	4585	4565	4630	4575	37	1375	500	3220	5	1	7300000	334	6.07	0.69	12	0.03	753.00	6590.00	7340	20230510	-37.74	4250	20240415	7.53	5250	-12.95	20240122	4250	7.53	20240415	6860	-33.38	20230706	4250	7.53	20240415	0.46	N	080470	500	36 억		40592	N	N	0	N	00	N
96	20240514	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-35	5	-0.76	8476615	1863	46.74	4545	4575	4540	5980	3225	4605	4549.98	0.56	0	286	4675	4640	4620	4585	4565	4630	4575	37	1375	500	3220	5	1	7300000	334	6.07	0.69	12	0.03	753.00	6590.00	7340	20230510	-37.74	4250	20240415	7.53	5250	-12.95	20240122	4250	7.53	20240415	6860	-33.38	20230706	4250	7.53	20240415	0.46	N	080470	500	36 억		40592	N	N	0	N	00	N
97	20240514	090607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-30	5	-0.65	3950145	867	21.75	4545	4575	4545	5980	3225	4605	4556.11	0.56	0	140	4675	4640	4620	4585	4565	4630	4575	37	1375	500	3220	5	1	7300000	334	6.08	0.69	12	0.01	753.00	6590.00	7340	20230510	-37.67	4250	20240415	7.65	5250	-12.86	20240122	4250	7.65	20240415	6860	-33.31	20230706	4250	7.65	20240415	0.46	N	080470	500	36 억		40592	N	N	0	N	00	N
98	20240513	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-50	5	-1.07	18083475	3920	110.05	4655	4655	4600	6050	3260	4655	4613.11	0.56	0	-69	4748	4701	4668	4621	4588	4685	4605	37	1395	500	3250	5	1	7300000	336	6.12	0.70	12	0.05	753.00	6590.00	7340	20230510	-37.26	4250	20240415	8.35	5250	-12.29	20240122	4250	8.35	20240415	6860	-32.87	20230706	4250	8.35	20240415	0.46	N	080470	500	36 억		40661	N	N	0	N	00	N
99	20240513	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-50	5	-1.07	15362405	3329	93.46	4655	4655	4600	6050	3260	4655	4614.70	0.56	0	-68	4748	4701	4668	4621	4588	4685	4605	37	1395	500	3250	5	1	7300000	336	6.12	0.70	12	0.05	753.00	6590.00	7340	20230510	-37.26	4250	20240415	8.35	5250	-12.29	20240122	4250	8.35	20240415	6860	-32.87	20230706	4250	8.35	20240415	0.46	N	080470	500	36 억		40661	N	N	0	N	00	N
100	20240513	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-55	5	-1.18	13388935	2900	81.41	4655	4655	4600	6050	3260	4655	4616.85	0.56	0	-68	4748	4701	4668	4621	4588	4685	4605	37	1395	500	3250	5	1	7300000	336	6.11	0.70	12	0.04	753.00	6590.00	7340	20230510	-37.33	4250	20240415	8.24	5250	-12.38	20240122	4250	8.24	20240415	6860	-32.94	20230706	4250	8.24	20240415	0.46	N	080470	500	36 억		40661	N	N	0	N	00	N
101	20240513	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-55	5	-1.18	8485285	1834	51.49	4655	4655	4600	6050	3260	4655	4626.62	0.56	0	-68	4748	4701	4668	4621	4588	4685	4605	37	1395	500	3250	5	1	7300000	336	6.11	0.70	12	0.03	753.00	6590.00	7340	20230510	-37.33	4250	20240415	8.24	5250	-12.38	20240122	4250	8.24	20240415	6860	-32.94	20230706	4250	8.24	20240415	0.46	N	080470	500	36 억		40661	N	N	0	N	00	N
102	20240513	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-50	5	-1.07	8181650	1768	49.64	4655	4655	4600	6050	3260	4655	4627.60	0.56	0	-68	4748	4701	4668	4621	4588	4685	4605	37	1395	500	3250	5	1	7300000	336	6.12	0.70	12	0.02	753.00	6590.00	7340	20230510	-37.26	4250	20240415	8.35	5250	-12.29	20240122	4250	8.35	20240415	6860	-32.87	20230706	4250	8.35	20240415	0.46	N	080470	500	36 억		40661	N	N	0	N	00	N
103	20240513	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-50	5	-1.07	7601470	1642	46.10	4655	4655	4605	6050	3260	4655	4629.37	0.56	0	-28	4748	4701	4668	4621	4588	4685	4605	37	1395	500	3250	5	1	7300000	336	6.12	0.70	12	0.02	753.00	6590.00	7340	20230510	-37.26	4250	20240415	8.35	5250	-12.29	20240122	4250	8.35	20240415	6860	-32.87	20230706	4250	8.35	20240415	0.46	N	080470	500	36 억		40661	N	N	0	N	00	N
104	20240513	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-35	5	-0.75	5498250	1186	33.30	4655	4655	4620	6050	3260	4655	4635.93	0.56	0	-15	4748	4701	4668	4621	4588	4685	4605	37	1395	500	3250	5	1	7300000	337	6.14	0.70	12	0.02	753.00	6590.00	7340	20230510	-37.06	4250	20240415	8.71	5250	-12.00	20240122	4250	8.71	20240415	6860	-32.65	20230706	4250	8.71	20240415	0.46	N	080470	500	36 억		40661	N	N	0	N	00	N
105	20240513	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-5	5	-0.11	2167640	466	13.08	4655	4655	4650	6050	3260	4655	4651.57	0.56	0	10	4748	4701	4668	4621	4588	4685	4605	37	1395	500	3250	5	1	7300000	339	6.18	0.71	12	0.01	753.00	6590.00	7340	20230510	-36.65	4250	20240415	9.41	5250	-11.43	20240122	4250	9.41	20240415	6860	-32.22	20230706	4250	9.41	20240415	0.46	N	080470	500	36 억		40661	N	N	0	N	00	N
106	20240510	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-60	5	-1.27	15909890	3413	71.73	4715	4715	4635	6120	3305	4715	4661.56	0.56	0	-98	4878	4796	4703	4621	4528	4750	4575	37	1405	500	3300	5	1	7300000	340	6.18	0.71	12	0.05	753.00	6590.00	7340	20230510	-36.58	4250	20240415	9.53	5250	-11.33	20240122	4250	9.53	20240415	7340	-36.58	20230510	4250	9.53	20240415	0.46	N	080470	500	36 억		40759	N	N	0	N	00	N
107	20240510	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-55	5	-1.17	13079275	2805	58.95	4715	4715	4635	6120	3305	4715	4662.84	0.56	0	-65	4878	4796	4703	4621	4528	4750	4575	37	1405	500	3300	5	1	7300000	340	6.19	0.71	12	0.04	753.00	6590.00	7340	20230510	-36.51	4250	20240415	9.65	5250	-11.24	20240122	4250	9.65	20240415	7340	-36.51	20230510	4250	9.65	20240415	0.46	N	080470	500	36 억		40759	N	N	0	N	00	N
108	20240510	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-60	5	-1.27	12645895	2712	57.00	4715	4715	4635	6120	3305	4715	4662.94	0.56	0	-65	4878	4796	4703	4621	4528	4750	4575	37	1405	500	3300	5	1	7300000	340	6.18	0.71	12	0.04	753.00	6590.00	7340	20230510	-36.58	4250	20240415	9.53	5250	-11.33	20240122	4250	9.53	20240415	7340	-36.58	20230510	4250	9.53	20240415	0.46	N	080470	500	36 억		40759	N	N	0	N	00	N
109	20240510	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-60	5	-1.27	12222240	2621	55.09	4715	4715	4635	6120	3305	4715	4663.20	0.56	0	-65	4878	4796	4703	4621	4528	4750	4575	37	1405	500	3300	5	1	7300000	340	6.18	0.71	12	0.04	753.00	6590.00	7340	20230510	-36.58	4250	20240415	9.53	5250	-11.33	20240122	4250	9.53	20240415	7340	-36.58	20230510	4250	9.53	20240415	0.46	N	080470	500	36 억		40759	N	N	0	N	00	N
110	20240510	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-65	5	-1.38	11039840	2367	49.75	4715	4715	4635	6120	3305	4715	4664.06	0.56	0	-65	4878	4796	4703	4621	4528	4750	4575	37	1405	500	3300	5	1	7300000	339	6.18	0.71	12	0.03	753.00	6590.00	7340	20230510	-36.65	4250	20240415	9.41	5250	-11.43	20240122	4250	9.41	20240415	7340	-36.65	20230510	4250	9.41	20240415	0.46	N	080470	500	36 억		40759	N	N	0	N	00	N
111	20240510	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-70	5	-1.48	9659725	2070	43.51	4715	4715	4635	6120	3305	4715	4666.53	0.56	0	-65	4878	4796	4703	4621	4528	4750	4575	37	1405	500	3300	5	1	7300000	339	6.17	0.70	12	0.03	753.00	6590.00	7340	20230510	-36.72	4250	20240415	9.29	5250	-11.52	20240122	4250	9.29	20240415	7340	-36.72	20230510	4250	9.29	20240415	0.46	N	080470	500	36 억		40759	N	N	0	N	00	N
112	20240510	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-65	5	-1.38	3773145	804	16.90	4715	4715	4635	6120	3305	4715	4692.97	0.56	0	-100	4878	4796	4703	4621	4528	4750	4575	37	1405	500	3300	5	1	7300000	339	6.18	0.71	12	0.01	753.00	6590.00	7340	20230510	-36.65	4250	20240415	9.41	5250	-11.43	20240122	4250	9.41	20240415	7340	-36.65	20230510	4250	9.41	20240415	0.46	N	080470	500	36 억		40759	N	N	0	N	00	N
113	20240510	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	0	3	0.00	2300920	488	10.26	4715	4715	4715	6120	3305	4715	4715.00	0.56	0	-85	4878	4796	4703	4621	4528	4750	4575	37	1405	500	3300	5	1	7300000	344	6.26	0.72	12	0.01	753.00	6590.00	7340	20230510	-35.76	4250	20240415	10.94	5250	-10.19	20240122	4250	10.94	20240415	7340	-35.76	20230510	4250	10.94	20240415	0.46	N	080470	500	36 억		40759	N	N	0	N	00	N
114	20240509	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	110	2	2.39	22230170	4758	147.26	4750	4785	4610	5980	3225	4605	4672.11	0.57	0	-1199	4711	4657	4616	4562	4521	4685	4590	37	1375	500	3220	5	1	7300000	344	6.26	0.72	12	0.07	753.00	6590.00	7340	20230510	-35.76	4250	20240415	10.94	5250	-10.19	20240122	4250	10.94	20240415	7340	-35.76	20230510	4250	10.94	20240415	0.47	N	080470	500	36 억		41958	N	N	0	N	00	N
115	20240509	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	20	2	0.43	19823020	4247	131.45	4750	4785	4610	5980	3225	4605	4667.61	0.57	0	-1198	4711	4657	4616	4562	4521	4685	4590	37	1375	500	3220	5	1	7300000	338	6.14	0.70	12	0.06	753.00	6590.00	7340	20230510	-36.99	4250	20240415	8.82	5250	-11.90	20240122	4250	8.82	20240415	7340	-36.99	20230510	4250	8.82	20240415	0.47	N	080470	500	36 억		41958	N	N	0	N	00	N
116	20240509	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	20	2	0.43	19175295	4107	127.11	4750	4785	4610	5980	3225	4605	4669.01	0.57	0	-1198	4711	4657	4616	4562	4521	4685	4590	37	1375	500	3220	5	1	7300000	338	6.14	0.70	12	0.06	753.00	6590.00	7340	20230510	-36.99	4250	20240415	8.82	5250	-11.90	20240122	4250	8.82	20240415	7340	-36.99	20230510	4250	8.82	20240415	0.47	N	080470	500	36 억		41958	N	N	0	N	00	N
117	20240509	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	20	2	0.43	14975680	3199	99.01	4750	4785	4610	5980	3225	4605	4681.48	0.57	0	-1198	4711	4657	4616	4562	4521	4685	4590	37	1375	500	3220	5	1	7300000	338	6.14	0.70	12	0.04	753.00	6590.00	7340	20230510	-36.99	4250	20240415	8.82	5250	-11.90	20240122	4250	8.82	20240415	7340	-36.99	20230510	4250	8.82	20240415	0.47	N	080470	500	36 억		41958	N	N	0	N	00	N
118	20240509	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	40	2	0.87	13296280	2836	87.77	4750	4785	4610	5980	3225	4605	4688.54	0.57	0	-1210	4711	4657	4616	4562	4521	4685	4590	37	1375	500	3220	5	1	7300000	339	6.17	0.70	12	0.04	753.00	6590.00	7340	20230510	-36.72	4250	20240415	9.29	5250	-11.52	20240122	4250	9.29	20240415	7340	-36.72	20230510	4250	9.29	20240415	0.47	N	080470	500	36 억		41958	N	N	0	N	00	N
119	20240509	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	40	2	0.87	12342135	2630	81.40	4750	4785	4610	5980	3225	4605	4692.99	0.57	0	-1210	4711	4657	4616	4562	4521	4685	4590	37	1375	500	3220	5	1	7300000	339	6.17	0.70	12	0.04	753.00	6590.00	7340	20230510	-36.72	4250	20240415	9.29	5250	-11.52	20240122	4250	9.29	20240415	7340	-36.72	20230510	4250	9.29	20240415	0.47	N	080470	500	36 억		41958	N	N	0	N	00	N
120	20240509	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	25	2	0.54	10527090	2238	69.27	4750	4785	4610	5980	3225	4605	4704.01	0.57	0	-1210	4711	4657	4616	4562	4521	4685	4590	37	1375	500	3220	5	1	7300000	338	6.15	0.70	12	0.03	753.00	6590.00	7340	20230510	-36.92	4250	20240415	8.94	5250	-11.81	20240122	4250	8.94	20240415	7340	-36.92	20230510	4250	8.94	20240415	0.47	N	080470	500	36 억		41958	N	N	0	N	00	N
121	20240509	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	5	2	0.11	4659775	985	30.49	4750	4785	4610	5980	3225	4605	4731.38	0.57	0	-201	4711	4657	4616	4562	4521	4685	4590	37	1375	500	3220	5	1	7300000	337	6.12	0.70	12	0.01	753.00	6590.00	7340	20230510	-37.19	4250	20240415	8.47	5250	-12.19	20240122	4250	8.47	20240415	7340	-37.19	20230510	4250	8.47	20240415	0.47	N	080470	500	36 억		41958	N	N	0	N	00	N
122	20240508	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-15	5	-0.32	14774615	3216	51.28	4575	4670	4575	6000	3235	4620	4593.42	0.57	0	383	4686	4652	4621	4587	4556	4637	4572	37	1380	500	3230	5	1	7300000	336	6.12	0.70	12	0.04	753.00	6590.00	7340	20230510	-37.26	4250	20240415	8.35	5250	-12.29	20240122	4250	8.35	20240415	7340	-37.26	20230510	4250	8.35	20240415	0.49	N	080470	500	36 억		41575	N	N	0	N	00	N
123	20240508	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-10	5	-0.22	12844800	2797	44.60	4575	4670	4575	6000	3235	4620	4592.35	0.57	0	385	4686	4652	4621	4587	4556	4637	4572	37	1380	500	3230	5	1	7300000	337	6.12	0.70	12	0.04	753.00	6590.00	7340	20230510	-37.19	4250	20240415	8.47	5250	-12.19	20240122	4250	8.47	20240415	7340	-37.19	20230510	4250	8.47	20240415	0.49	N	080470	500	36 억		41575	N	N	0	N	00	N
124	20240508	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-15	5	-0.32	10181760	2219	35.39	4575	4670	4575	6000	3235	4620	4588.45	0.57	0	385	4686	4652	4621	4587	4556	4637	4572	37	1380	500	3230	5	1	7300000	336	6.12	0.70	12	0.03	753.00	6590.00	7340	20230510	-37.26	4250	20240415	8.35	5250	-12.29	20240122	4250	8.35	20240415	7340	-37.26	20230510	4250	8.35	20240415	0.49	N	080470	500	36 억		41575	N	N	0	N	00	N
125	20240508	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-20	5	-0.43	8726620	1903	30.35	4575	4670	4575	6000	3235	4620	4585.72	0.57	0	385	4686	4652	4621	4587	4556	4637	4572	37	1380	500	3230	5	1	7300000	336	6.11	0.70	12	0.03	753.00	6590.00	7340	20230510	-37.33	4250	20240415	8.24	5250	-12.38	20240122	4250	8.24	20240415	7340	-37.33	20230510	4250	8.24	20240415	0.49	N	080470	500	36 억		41575	N	N	0	N	00	N
126	20240508	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-15	5	-0.32	7083385	1546	24.65	4575	4670	4575	6000	3235	4620	4581.75	0.57	0	385	4686	4652	4621	4587	4556	4637	4572	37	1380	500	3230	5	1	7300000	336	6.12	0.70	12	0.02	753.00	6590.00	7340	20230510	-37.26	4250	20240415	8.35	5250	-12.29	20240122	4250	8.35	20240415	7340	-37.26	20230510	4250	8.35	20240415	0.49	N	080470	500	36 억		41575	N	N	0	N	00	N
127	20240508	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	15	2	0.32	6837560	1493	23.81	4575	4670	4575	6000	3235	4620	4579.75	0.57	0	385	4686	4652	4621	4587	4556	4637	4572	37	1380	500	3230	5	1	7300000	338	6.16	0.70	12	0.02	753.00	6590.00	7340	20230510	-36.85	4250	20240415	9.06	5250	-11.71	20240122	4250	9.06	20240415	7340	-36.85	20230510	4250	9.06	20240415	0.49	N	080470	500	36 억		41575	N	N	0	N	00	N
128	20240508	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	25	2	0.54	6500740	1420	22.64	4575	4670	4575	6000	3235	4620	4577.99	0.57	0	385	4686	4652	4621	4587	4556	4637	4572	37	1380	500	3230	5	1	7300000	339	6.17	0.70	12	0.02	753.00	6590.00	7340	20230510	-36.72	4250	20240415	9.29	5250	-11.52	20240122	4250	9.29	20240415	7340	-36.72	20230510	4250	9.29	20240415	0.49	N	080470	500	36 억		41575	N	N	0	N	00	N
129	20240508	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-45	5	-0.97	5375760	1175	18.74	4575	4580	4575	6000	3235	4620	4575.11	0.57	0	407	4686	4652	4621	4587	4556	4637	4572	37	1380	500	3230	5	1	7300000	334	6.08	0.69	12	0.02	753.00	6590.00	7340	20230510	-37.67	4250	20240415	7.65	5250	-12.86	20240122	4250	7.65	20240415	7340	-37.67	20230510	4250	7.65	20240415	0.49	N	080470	500	36 억		41575	N	N	0	N	00	N
130	20240503	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	10	2	0.22	27212380	5829	42.15	4650	4765	4615	6040	3255	4650	4668.45	0.60	0	-479	4770	4710	4590	4530	4410	4740	4560	37	1390	500	3250	5	1	7300000	340	6.19	0.71	12	0.08	753.00	6590.00	7340	20230510	-36.51	4250	20240415	9.65	5250	-11.24	20240122	4250	9.65	20240415	7340	-36.51	20230510	4250	9.65	20240415	0.49	N	080470	500	36 억		44080	N	N	0	N	00	N
131	20240503	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	15	2	0.32	24301860	5202	37.61	4650	4765	4615	6040	3255	4650	4671.64	0.60	0	-438	4770	4710	4590	4530	4410	4740	4560	37	1390	500	3250	5	1	7300000	341	6.20	0.71	12	0.07	753.00	6590.00	7340	20230510	-36.44	4250	20240415	9.76	5250	-11.14	20240122	4250	9.76	20240415	7340	-36.44	20230510	4250	9.76	20240415	0.49	N	080470	500	36 억		44080	N	N	0	N	00	N
132	20240503	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	20	2	0.43	24292530	5200	37.60	4650	4765	4615	6040	3255	4650	4671.64	0.60	0	-438	4770	4710	4590	4530	4410	4740	4560	37	1390	500	3250	5	1	7300000	341	6.20	0.71	12	0.07	753.00	6590.00	7340	20230510	-36.38	4250	20240415	9.88	5250	-11.05	20240122	4250	9.88	20240415	7340	-36.38	20230510	4250	9.88	20240415	0.49	N	080470	500	36 억		44080	N	N	0	N	00	N
133	20240503	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-30	5	-0.65	22406460	4793	34.66	4650	4765	4615	6040	3255	4650	4674.83	0.60	0	-394	4770	4710	4590	4530	4410	4740	4560	37	1390	500	3250	5	1	7300000	337	6.14	0.70	12	0.07	753.00	6590.00	7340	20230510	-37.06	4250	20240415	8.71	5250	-12.00	20240122	4250	8.71	20240415	7340	-37.06	20230510	4250	8.71	20240415	0.49	N	080470	500	36 억		44080	N	N	0	N	00	N
134	20240503	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-20	5	-0.43	21033305	4496	32.51	4650	4765	4615	6040	3255	4650	4678.23	0.60	0	-394	4770	4710	4590	4530	4410	4740	4560	37	1390	500	3250	5	1	7300000	338	6.15	0.70	12	0.06	753.00	6590.00	7340	20230510	-36.92	4250	20240415	8.94	5250	-11.81	20240122	4250	8.94	20240415	7340	-36.92	20230510	4250	8.94	20240415	0.49	N	080470	500	36 억		44080	N	N	0	N	00	N
135	20240503	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-20	5	-0.43	21033305	4496	32.51	4650	4765	4615	6040	3255	4650	4678.23	0.60	0	-394	4770	4710	4590	4530	4410	4740	4560	37	1390	500	3250	5	1	7300000	338	6.15	0.70	12	0.06	753.00	6590.00	7340	20230510	-36.92	4250	20240415	8.94	5250	-11.81	20240122	4250	8.94	20240415	7340	-36.92	20230510	4250	8.94	20240415	0.49	N	080470	500	36 억		44080	N	N	0	N	00	N
136	20240503	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	30	2	0.65	15960515	3407	24.63	4650	4765	4615	6040	3255	4650	4684.62	0.60	0	-391	4770	4710	4590	4530	4410	4740	4560	37	1390	500	3250	5	1	7300000	342	6.22	0.71	12	0.05	753.00	6590.00	7340	20230510	-36.24	4250	20240415	10.12	5250	-10.86	20240122	4250	10.12	20240415	7340	-36.24	20230510	4250	10.12	20240415	0.49	N	080470	500	36 억		44080	N	N	0	N	00	N
137	20240503	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-30	5	-0.65	2997190	645	4.66	4650	4650	4615	6040	3255	4650	4646.81	0.60	0	-12	4770	4710	4590	4530	4410	4740	4560	37	1390	500	3250	5	1	7300000	337	6.14	0.70	12	0.01	753.00	6590.00	7340	20230510	-37.06	4250	20240415	8.71	5250	-12.00	20240122	4250	8.71	20240415	7340	-37.06	20230510	4250	8.71	20240415	0.49	N	080470	500	36 억		44080	N	N	0	N	00	N
138	20240502	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	135	2	2.99	63458295	13756	251.25	4470	4650	4470	5860	3165	4515	4613.07	0.60	0	-51	4618	4566	4488	4436	4358	4592	4462	37	1345	500	3160	5	1	7300000	339	6.18	0.71	12	0.19	753.00	6590.00	7340	20230510	-36.65	4250	20240415	9.41	5250	-11.43	20240122	4250	9.41	20240415	7340	-36.65	20230510	4250	9.41	20240415	0.49	N	080470	500	36 억		44131	N	N	0	N	00	N
139	20240502	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	135	2	2.99	59297065	12860	234.89	4470	4650	4470	5860	3165	4515	4612.22	0.60	0	-40	4618	4566	4488	4436	4358	4592	4462	37	1345	500	3160	5	1	7300000	339	6.18	0.71	12	0.18	753.00	6590.00	7340	20230510	-36.65	4250	20240415	9.41	5250	-11.43	20240122	4250	9.41	20240415	7340	-36.65	20230510	4250	9.41	20240415	0.49	N	080470	500	36 억		44131	N	N	0	N	00	N
140	20240502	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	100	2	2.21	55143835	11966	218.56	4470	4650	4470	5860	3165	4515	4609.68	0.60	0	-15	4618	4566	4488	4436	4358	4592	4462	37	1345	500	3160	5	1	7300000	337	6.13	0.70	12	0.16	753.00	6590.00	7340	20230510	-37.13	4250	20240415	8.59	5250	-12.10	20240122	4250	8.59	20240415	7340	-37.13	20230510	4250	8.59	20240415	0.49	N	080470	500	36 억		44131	N	N	0	N	00	N
141	20240502	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	130	2	2.88	53685530	11649	212.77	4470	4650	4470	5860	3165	4515	4609.94	0.60	0	-28	4618	4566	4488	4436	4358	4592	4462	37	1345	500	3160	5	1	7300000	339	6.17	0.70	12	0.16	753.00	6590.00	7340	20230510	-36.72	4250	20240415	9.29	5250	-11.52	20240122	4250	9.29	20240415	7340	-36.72	20230510	4250	9.29	20240415	0.49	N	080470	500	36 억		44131	N	N	0	N	00	N
142	20240502	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	135	2	2.99	45006615	9769	178.43	4470	4650	4470	5860	3165	4515	4608.67	0.60	0	168	4618	4566	4488	4436	4358	4592	4462	37	1345	500	3160	5	1	7300000	339	6.18	0.71	12	0.13	753.00	6590.00	7340	20230510	-36.65	4250	20240415	9.41	5250	-11.43	20240122	4250	9.41	20240415	7340	-36.65	20230510	4250	9.41	20240415	0.49	N	080470	500	36 억		44131	N	N	0	N	00	N
143	20240502	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	65	2	1.44	21893875	4791	87.51	4470	4650	4470	5860	3165	4515	4571.75	0.60	0	167	4618	4566	4488	4436	4358	4592	4462	37	1345	500	3160	5	1	7300000	334	6.08	0.69	12	0.07	753.00	6590.00	7340	20230510	-37.60	4250	20240415	7.76	5250	-12.76	20240122	4250	7.76	20240415	7340	-37.60	20230510	4250	7.76	20240415	0.49	N	080470	500	36 억		44131	N	N	0	N	00	N
144	20240502	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	60	2	1.33	21513610	4708	85.99	4470	4650	4470	5860	3165	4515	4571.57	0.60	0	167	4618	4566	4488	4436	4358	4592	4462	37	1345	500	3160	5	1	7300000	334	6.08	0.69	12	0.06	753.00	6590.00	7340	20230510	-37.67	4250	20240415	7.65	5250	-12.86	20240122	4250	7.65	20240415	7340	-37.67	20230510	4250	7.65	20240415	0.49	N	080470	500	36 억		44131	N	N	0	N	00	N
145	20240502	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	0	3	0.00	2115630	470	8.58	4470	4515	4470	5860	3165	4515	4493.95	0.60	0	-17	4618	4566	4488	4436	4358	4592	4462	37	1345	500	3160	5	1	7300000	330	6.00	0.69	12	0.01	753.00	6590.00	7340	20230510	-38.49	4250	20240415	6.24	5250	-14.00	20240122	4250	6.24	20240415	7340	-38.49	20230510	4250	6.24	20240415	0.49	N	080470	500	36 억		44131	N	N	0	N	00	N