KissMeData/031510/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	160416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	1	2	0.07	50836320	35761	114.54	1423	1436	1404	1860	1002	1431	1421.56	0.93	0	-2344	1486	1458	1432	1404	1378	1472	1418	140	429	500	970	1	1	28000000	401	4.63	0.39	12	0.13	309.00	3678.00	2120	20231106	-32.45	1257	20230726	13.92	1999	-28.36	20240104	1404	1.99	20240531	2120	-32.45	20231106	1257	13.92	20230726	0.23	N	031510	500	140 억		261107	N	N	0	N	00	N
3	20240531	150416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	3	2	0.21	49648037	34930	111.88	1423	1436	1404	1860	1002	1431	1421.36	0.93	0	-2074	1486	1458	1432	1404	1378	1472	1418	140	429	500	970	1	1	28000000	402	4.64	0.39	12	0.12	309.00	3678.00	2120	20231106	-32.36	1257	20230726	14.08	1999	-28.26	20240104	1404	2.14	20240531	2120	-32.36	20231106	1257	14.08	20230726	0.23	N	031510	500	140 억		261107	N	N	0	N	00	N
4	20240531	140416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	-20	5	-1.40	30806601	21725	69.58	1423	1423	1404	1860	1002	1431	1418.03	0.93	0	-389	1486	1458	1432	1404	1378	1472	1418	140	429	500	970	1	1	28000000	395	4.57	0.38	12	0.08	309.00	3678.00	2120	20231106	-33.44	1257	20230726	12.25	1999	-29.41	20240104	1404	0.50	20240531	2120	-33.44	20231106	1257	12.25	20230726	0.23	N	031510	500	140 억		261107	N	N	0	N	00	N
5	20240531	130417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-11	5	-0.77	24626528	17362	55.61	1423	1423	1404	1860	1002	1431	1418.42	0.93	0	-602	1486	1458	1432	1404	1378	1472	1418	140	429	500	970	1	1	28000000	398	4.60	0.39	12	0.06	309.00	3678.00	2120	20231106	-33.02	1257	20230726	12.97	1999	-28.96	20240104	1404	1.14	20240531	2120	-33.02	20231106	1257	12.97	20230726	0.23	N	031510	500	140 억		261107	N	N	0	N	00	N
6	20240531	120418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	-10	5	-0.70	19656940	13864	44.41	1423	1423	1404	1860	1002	1431	1417.84	0.93	0	-179	1486	1458	1432	1404	1378	1472	1418	140	429	500	970	1	1	28000000	398	4.60	0.39	12	0.05	309.00	3678.00	2120	20231106	-32.97	1257	20230726	13.05	1999	-28.91	20240104	1404	1.21	20240531	2120	-32.97	20231106	1257	13.05	20230726	0.23	N	031510	500	140 억		261107	N	N	0	N	00	N
7	20240531	110417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	-9	5	-0.63	18607460	13126	42.04	1423	1423	1404	1860	1002	1431	1417.60	0.93	0	-179	1486	1458	1432	1404	1378	1472	1418	140	429	500	970	1	1	28000000	398	4.60	0.39	12	0.05	309.00	3678.00	2120	20231106	-32.92	1257	20230726	13.13	1999	-28.86	20240104	1404	1.28	20240531	2120	-32.92	20231106	1257	13.13	20230726	0.23	N	031510	500	140 억		261107	N	N	0	N	00	N
8	20240531	100418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	-9	5	-0.63	11814333	8347	26.74	1423	1423	1404	1860	1002	1431	1415.40	0.93	0	75	1486	1458	1432	1404	1378	1472	1418	140	429	500	970	1	1	28000000	398	4.60	0.39	12	0.03	309.00	3678.00	2120	20231106	-32.92	1257	20230726	13.13	1999	-28.86	20240104	1404	1.28	20240531	2120	-32.92	20231106	1257	13.13	20230726	0.23	N	031510	500	140 억		261107	N	N	0	N	00	N
9	20240531	090415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-11	5	-0.77	409376	288	0.92	1423	1423	1419	1860	1002	1431	1421.44	0.93	0	-54	1486	1458	1432	1404	1378	1472	1418	140	429	500	970	1	1	28000000	398	4.60	0.39	12	0.00	309.00	3678.00	2120	20231106	-33.02	1257	20230726	12.97	1999	-28.96	20240104	1404	1.14	20240529	2120	-33.02	20231106	1257	12.97	20230726	0.23	N	031510	500	140 억		261107	N	N	0	N	00	N
10	20240530	160414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	2	2	0.14	44646840	31221	107.10	1406	1460	1406	1857	1001	1429	1430.03	0.96	0	-6198	1445	1436	1420	1411	1395	1441	1416	140	428	500	970	1	1	28000000	401	4.63	0.39	12	0.11	309.00	3678.00	2120	20231106	-32.50	1257	20230726	13.84	1999	-28.41	20240104	1404	1.92	20240529	2120	-32.50	20231106	1257	13.84	20230726	0.23	N	031510	500	140 억		268927	N	N	0	N	00	N
11	20240530	150415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-3	5	-0.21	33483104	23401	80.27	1406	1460	1406	1857	1001	1429	1430.84	0.96	0	-3605	1445	1436	1420	1411	1395	1441	1416	140	428	500	970	1	1	28000000	399	4.61	0.39	12	0.08	309.00	3678.00	2120	20231106	-32.74	1257	20230726	13.44	1999	-28.66	20240104	1404	1.57	20240529	2120	-32.74	20231106	1257	13.44	20230726	0.23	N	031510	500	140 억		268927	N	N	0	N	00	N
12	20240530	140415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-3	5	-0.21	30164729	21074	72.29	1406	1460	1406	1857	1001	1429	1431.37	0.96	0	-3601	1445	1436	1420	1411	1395	1441	1416	140	428	500	970	1	1	28000000	399	4.61	0.39	12	0.08	309.00	3678.00	2120	20231106	-32.74	1257	20230726	13.44	1999	-28.66	20240104	1404	1.57	20240529	2120	-32.74	20231106	1257	13.44	20230726	0.23	N	031510	500	140 억		268927	N	N	0	N	00	N
13	20240530	130416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-3	5	-0.21	25789310	18003	61.76	1406	1460	1406	1857	1001	1429	1432.50	0.96	0	-2367	1445	1436	1420	1411	1395	1441	1416	140	428	500	970	1	1	28000000	399	4.61	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.74	1257	20230726	13.44	1999	-28.66	20240104	1404	1.57	20240529	2120	-32.74	20231106	1257	13.44	20230726	0.23	N	031510	500	140 억		268927	N	N	0	N	00	N
14	20240530	120415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-4	5	-0.28	24460011	17070	58.56	1406	1460	1406	1857	1001	1429	1432.92	0.96	0	-2139	1445	1436	1420	1411	1395	1441	1416	140	428	500	970	1	1	28000000	399	4.61	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.78	1257	20230726	13.37	1999	-28.71	20240104	1404	1.50	20240529	2120	-32.78	20231106	1257	13.37	20230726	0.23	N	031510	500	140 억		268927	N	N	0	N	00	N
15	20240530	110415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-3	5	-0.21	22325203	15572	53.42	1406	1460	1406	1857	1001	1429	1433.68	0.96	0	-1744	1445	1436	1420	1411	1395	1441	1416	140	428	500	970	1	1	28000000	399	4.61	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.74	1257	20230726	13.44	1999	-28.66	20240104	1404	1.57	20240529	2120	-32.74	20231106	1257	13.44	20230726	0.23	N	031510	500	140 억		268927	N	N	0	N	00	N
16	20240530	100416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-1	5	-0.07	17383069	12107	41.53	1406	1460	1406	1857	1001	1429	1435.79	0.96	0	-1687	1445	1436	1420	1411	1395	1441	1416	140	428	500	970	1	1	28000000	400	4.62	0.39	12	0.04	309.00	3678.00	2120	20231106	-32.64	1257	20230726	13.60	1999	-28.56	20240104	1404	1.71	20240529	2120	-32.64	20231106	1257	13.60	20230726	0.23	N	031510	500	140 억		268927	N	N	0	N	00	N
17	20240530	090415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	-22	5	-1.54	271659	193	0.66	1406	1420	1406	1857	1001	1429	1407.56	0.96	0	10	1445	1436	1420	1411	1395	1441	1416	140	428	500	970	1	1	28000000	394	4.55	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.63	1257	20230726	11.93	1999	-29.61	20240104	1404	0.21	20240529	2120	-33.63	20231106	1257	11.93	20230726	0.23	N	031510	500	140 억		268927	N	N	0	N	00	N
18	20240529	160411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	1	2	0.07	41179929	29152	60.35	1429	1429	1404	1856	1000	1428	1412.59	0.99	0	-8772	1466	1446	1427	1407	1388	1437	1398	140	428	500	970	1	1	28000000	400	4.62	0.39	12	0.10	309.00	3678.00	2120	20231106	-32.59	1257	20230726	13.68	1999	-28.51	20240104	1404	1.78	20240529	2120	-32.59	20231106	1257	13.68	20230726	0.21	N	031510	500	140 억		277587	N	N	0	N	00	N
19	20240529	150412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-15	5	-1.05	33019243	23404	48.45	1429	1429	1404	1856	1000	1428	1410.84	0.99	0	-6933	1466	1446	1427	1407	1388	1437	1398	140	428	500	970	1	1	28000000	396	4.57	0.38	12	0.08	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1404	0.64	20240529	2120	-33.35	20231106	1257	12.41	20230726	0.21	N	031510	500	140 억		277587	N	N	0	N	00	N
20	20240529	140413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	-18	5	-1.26	21381448	15132	31.33	1429	1429	1409	1856	1000	1428	1413.00	0.99	0	-4918	1466	1446	1427	1407	1388	1437	1398	140	428	500	970	1	1	28000000	395	4.56	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.49	1257	20230726	12.17	1999	-29.46	20240104	1407	0.21	20240429	2120	-33.49	20231106	1257	12.17	20230726	0.21	N	031510	500	140 억		277587	N	N	0	N	00	N
21	20240529	130411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-19	5	-1.33	20846007	14752	30.54	1429	1429	1409	1856	1000	1428	1413.10	0.99	0	-4559	1466	1446	1427	1407	1388	1437	1398	140	428	500	970	1	1	28000000	395	4.56	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.54	1257	20230726	12.09	1999	-29.51	20240104	1407	0.14	20240429	2120	-33.54	20231106	1257	12.09	20230726	0.21	N	031510	500	140 억		277587	N	N	0	N	00	N
22	20240529	120414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-13	5	-0.91	9092361	6420	13.29	1429	1429	1414	1856	1000	1428	1416.26	0.99	0	-2354	1466	1446	1427	1407	1388	1437	1398	140	428	500	970	1	1	28000000	396	4.58	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.25	1257	20230726	12.57	1999	-29.21	20240104	1407	0.57	20240429	2120	-33.25	20231106	1257	12.57	20230726	0.21	N	031510	500	140 억		277587	N	N	0	N	00	N
23	20240529	110411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	-12	5	-0.84	6546716	4623	9.57	1429	1429	1414	1856	1000	1428	1416.12	0.99	0	-2257	1466	1446	1427	1407	1388	1437	1398	140	428	500	970	1	1	28000000	396	4.58	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.21	1257	20230726	12.65	1999	-29.16	20240104	1407	0.64	20240429	2120	-33.21	20231106	1257	12.65	20230726	0.21	N	031510	500	140 억		277587	N	N	0	N	00	N
24	20240529	100411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-13	5	-0.91	1935776	1364	2.82	1429	1429	1414	1856	1000	1428	1419.19	0.99	0	-53	1466	1446	1427	1407	1388	1437	1398	140	428	500	970	1	1	28000000	396	4.58	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.25	1257	20230726	12.57	1999	-29.21	20240104	1407	0.57	20240429	2120	-33.25	20231106	1257	12.57	20230726	0.21	N	031510	500	140 억		277587	N	N	0	N	00	N
25	20240529	090408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	1	2	0.07	250075	175	0.36	1429	1429	1429	1856	1000	1428	1429.00	0.99	0	-106	1466	1446	1427	1407	1388	1437	1398	140	428	500	970	1	1	28000000	400	4.62	0.39	12	0.00	309.00	3678.00	2120	20231106	-32.59	1257	20230726	13.68	1999	-28.51	20240104	1407	1.56	20240429	2120	-32.59	20231106	1257	13.68	20230726	0.21	N	031510	500	140 억		277587	N	N	0	N	00	N
26	20240528	160409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	5	2	0.35	68553475	48301	46.76	1447	1447	1408	1849	997	1423	1419.30	1.01	0	-5219	1439	1431	1419	1411	1399	1435	1415	140	426	500	960	1	1	28000000	400	4.62	0.39	12	0.17	309.00	3678.00	2120	20231106	-32.64	1257	20230726	13.60	1999	-28.56	20240104	1407	1.49	20240429	2120	-32.64	20231106	1257	13.60	20230726	0.22	N	031510	500	140 억		282843	N	N	0	N	00	N
27	20240528	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-3	5	-0.21	52045692	36702	35.53	1447	1447	1408	1849	997	1423	1418.06	1.01	0	-4630	1439	1431	1419	1411	1399	1435	1415	140	426	500	960	1	1	28000000	398	4.60	0.39	12	0.13	309.00	3678.00	2120	20231106	-33.02	1257	20230726	12.97	1999	-28.96	20240104	1407	0.92	20240429	2120	-33.02	20231106	1257	12.97	20230726	0.22	N	031510	500	140 억		282843	N	N	0	N	00	N
28	20240528	140411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-3	5	-0.21	48164955	33960	32.88	1447	1447	1408	1849	997	1423	1418.28	1.01	0	-4732	1439	1431	1419	1411	1399	1435	1415	140	426	500	960	1	1	28000000	398	4.60	0.39	12	0.12	309.00	3678.00	2120	20231106	-33.02	1257	20230726	12.97	1999	-28.96	20240104	1407	0.92	20240429	2120	-33.02	20231106	1257	12.97	20230726	0.22	N	031510	500	140 억		282843	N	N	0	N	00	N
29	20240528	130409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	4	2	0.28	44144450	31135	30.14	1447	1447	1408	1849	997	1423	1417.84	1.01	0	-4840	1439	1431	1419	1411	1399	1435	1415	140	426	500	960	1	1	28000000	400	4.62	0.39	12	0.11	309.00	3678.00	2120	20231106	-32.69	1257	20230726	13.52	1999	-28.61	20240104	1407	1.42	20240429	2120	-32.69	20231106	1257	13.52	20230726	0.22	N	031510	500	140 억		282843	N	N	0	N	00	N
30	20240528	120410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	-9	5	-0.63	23523344	16581	16.05	1447	1447	1408	1849	997	1423	1418.69	1.01	0	-3901	1439	1431	1419	1411	1399	1435	1415	140	426	500	960	1	1	28000000	396	4.58	0.38	12	0.06	309.00	3678.00	2120	20231106	-33.30	1257	20230726	12.49	1999	-29.26	20240104	1407	0.50	20240429	2120	-33.30	20231106	1257	12.49	20230726	0.22	N	031510	500	140 억		282843	N	N	0	N	00	N
31	20240528	110404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-8	5	-0.56	18604666	13092	12.67	1447	1447	1410	1849	997	1423	1421.07	1.01	0	-3901	1439	1431	1419	1411	1399	1435	1415	140	426	500	960	1	1	28000000	396	4.58	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.25	1257	20230726	12.57	1999	-29.21	20240104	1407	0.57	20240429	2120	-33.25	20231106	1257	12.57	20230726	0.22	N	031510	500	140 억		282843	N	N	0	N	00	N
32	20240528	100411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	0	3	0.00	11172625	7846	7.60	1447	1447	1415	1849	997	1423	1423.99	1.01	0	-3824	1439	1431	1419	1411	1399	1435	1415	140	426	500	960	1	1	28000000	398	4.61	0.39	12	0.03	309.00	3678.00	2120	20231106	-32.88	1257	20230726	13.21	1999	-28.81	20240104	1407	1.14	20240429	2120	-32.88	20231106	1257	13.21	20230726	0.22	N	031510	500	140 억		282843	N	N	0	N	00	N
33	20240528	090411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	4	2	0.28	1516309	1055	1.02	1447	1447	1426	1849	997	1423	1437.26	1.01	0	-10	1439	1431	1419	1411	1399	1435	1415	140	426	500	960	1	1	28000000	400	4.62	0.39	12	0.00	309.00	3678.00	2120	20231106	-32.69	1257	20230726	13.52	1999	-28.61	20240104	1407	1.42	20240429	2120	-32.69	20231106	1257	13.52	20230726	0.22	N	031510	500	140 억		282843	N	N	0	N	00	N
34	20240527	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	-16	5	-1.11	146275595	103195	453.17	1422	1427	1407	1870	1008	1439	1417.47	1.05	0	-9987	1463	1450	1440	1427	1417	1446	1423	140	431	500	970	1	1	28000000	398	4.61	0.39	12	0.37	309.00	3678.00	2120	20231106	-32.88	1257	20230726	13.21	1999	-28.81	20240104	1407	1.14	20240527	2120	-32.88	20231106	1257	13.21	20230726	0.22	N	031510	500	140 억		293426	N	N	0	N	00	N
35	20240527	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-24	5	-1.67	127134254	89662	393.74	1422	1427	1407	1870	1008	1439	1417.93	1.05	0	-8929	1463	1450	1440	1427	1417	1446	1423	140	431	500	970	1	1	28000000	396	4.58	0.38	12	0.32	309.00	3678.00	2120	20231106	-33.25	1257	20230726	12.57	1999	-29.21	20240104	1407	0.57	20240527	2120	-33.25	20231106	1257	12.57	20230726	0.22	N	031510	500	140 억		293426	N	N	0	N	00	N
36	20240527	140409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-30	5	-2.08	123047271	86771	381.04	1422	1427	1407	1870	1008	1439	1418.07	1.05	0	-8073	1463	1450	1440	1427	1417	1446	1423	140	431	500	970	1	1	28000000	395	4.56	0.38	12	0.31	309.00	3678.00	2120	20231106	-33.54	1257	20230726	12.09	1999	-29.51	20240104	1407	0.14	20240527	2120	-33.54	20231106	1257	12.09	20230726	0.22	N	031510	500	140 억		293426	N	N	0	N	00	N
37	20240527	130409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1412	-27	5	-1.88	114475332	80685	354.32	1422	1427	1407	1870	1008	1439	1418.79	1.05	0	-7024	1463	1450	1440	1427	1417	1446	1423	140	431	500	970	1	1	28000000	395	4.57	0.38	12	0.29	309.00	3678.00	2120	20231106	-33.40	1257	20230726	12.33	1999	-29.36	20240104	1407	0.36	20240527	2120	-33.40	20231106	1257	12.33	20230726	0.22	N	031510	500	140 억		293426	N	N	0	N	00	N
38	20240527	120409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-22	5	-1.53	84764331	59657	261.98	1422	1427	1416	1870	1008	1439	1420.86	1.05	0	-6559	1463	1450	1440	1427	1417	1446	1423	140	431	500	970	1	1	28000000	397	4.59	0.39	12	0.21	309.00	3678.00	2120	20231106	-33.16	1257	20230726	12.73	1999	-29.11	20240104	1407	0.71	20240429	2120	-33.16	20231106	1257	12.73	20230726	0.22	N	031510	500	140 억		293426	N	N	0	N	00	N
39	20240527	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	-20	5	-1.39	80926070	56950	250.09	1422	1427	1419	1870	1008	1439	1421.00	1.05	0	-4225	1463	1450	1440	1427	1417	1446	1423	140	431	500	970	1	1	28000000	397	4.59	0.39	12	0.20	309.00	3678.00	2120	20231106	-33.07	1257	20230726	12.89	1999	-29.01	20240104	1407	0.85	20240429	2120	-33.07	20231106	1257	12.89	20230726	0.22	N	031510	500	140 억		293426	N	N	0	N	00	N
40	20240527	100407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-19	5	-1.32	67702093	47636	209.19	1422	1427	1419	1870	1008	1439	1421.24	1.05	0	-3841	1463	1450	1440	1427	1417	1446	1423	140	431	500	970	1	1	28000000	398	4.60	0.39	12	0.17	309.00	3678.00	2120	20231106	-33.02	1257	20230726	12.97	1999	-28.96	20240104	1407	0.92	20240429	2120	-33.02	20231106	1257	12.97	20230726	0.22	N	031510	500	140 억		293426	N	N	0	N	00	N
41	20240527	090409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	-17	5	-1.18	18525999	13027	57.21	1422	1423	1421	1870	1008	1439	1422.12	1.05	0	3080	1463	1450	1440	1427	1417	1446	1423	140	431	500	970	1	1	28000000	398	4.60	0.39	12	0.05	309.00	3678.00	2120	20231106	-32.92	1257	20230726	13.13	1999	-28.86	20240104	1407	1.07	20240429	2120	-32.92	20231106	1257	13.13	20230726	0.22	N	031510	500	140 억		293426	N	N	0	N	00	N
42	20240524	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-14	5	-0.96	32733593	22772	43.36	1453	1453	1430	1888	1018	1453	1437.23	1.06	0	-4118	1471	1461	1447	1437	1423	1467	1443	140	435	500	980	1	1	28000000	403	4.66	0.39	12	0.08	309.00	3678.00	2120	20231106	-32.12	1257	20230726	14.48	1999	-28.01	20240104	1407	2.27	20240429	2120	-32.12	20231106	1257	14.48	20230726	0.22	N	031510	500	140 억		297510	N	N	0	N	00	N
43	20240524	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-18	5	-1.24	26869240	18683	35.58	1453	1453	1431	1888	1018	1453	1437.91	1.06	0	-2700	1471	1461	1447	1437	1423	1467	1443	140	435	500	980	1	1	28000000	402	4.64	0.39	12	0.07	309.00	3678.00	2120	20231106	-32.31	1257	20230726	14.16	1999	-28.21	20240104	1407	1.99	20240429	2120	-32.31	20231106	1257	14.16	20230726	0.22	N	031510	500	140 억		297510	N	N	0	N	00	N
44	20240524	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-19	5	-1.31	20017515	13902	26.47	1453	1453	1433	1888	1018	1453	1439.60	1.06	0	-1863	1471	1461	1447	1437	1423	1467	1443	140	435	500	980	1	1	28000000	402	4.64	0.39	12	0.05	309.00	3678.00	2120	20231106	-32.36	1257	20230726	14.08	1999	-28.26	20240104	1407	1.92	20240429	2120	-32.36	20231106	1257	14.08	20230726	0.22	N	031510	500	140 억		297510	N	N	0	N	00	N
45	20240524	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-14	5	-0.96	13167587	9131	17.39	1453	1453	1433	1888	1018	1453	1441.69	1.06	0	-1913	1471	1461	1447	1437	1423	1467	1443	140	435	500	980	1	1	28000000	403	4.66	0.39	12	0.03	309.00	3678.00	2120	20231106	-32.12	1257	20230726	14.48	1999	-28.01	20240104	1407	2.27	20240429	2120	-32.12	20231106	1257	14.48	20230726	0.22	N	031510	500	140 억		297510	N	N	0	N	00	N
46	20240524	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-19	5	-1.31	10353912	7169	13.65	1453	1453	1433	1888	1018	1453	1443.86	1.06	0	-1878	1471	1461	1447	1437	1423	1467	1443	140	435	500	980	1	1	28000000	402	4.64	0.39	12	0.03	309.00	3678.00	2120	20231106	-32.36	1257	20230726	14.08	1999	-28.26	20240104	1407	1.92	20240429	2120	-32.36	20231106	1257	14.08	20230726	0.22	N	031510	500	140 억		297510	N	N	0	N	00	N
47	20240524	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	-15	5	-1.03	8437464	5834	11.11	1453	1453	1437	1888	1018	1453	1445.88	1.06	0	-1878	1471	1461	1447	1437	1423	1467	1443	140	435	500	980	1	1	28000000	403	4.65	0.39	12	0.02	309.00	3678.00	2120	20231106	-32.17	1257	20230726	14.40	1999	-28.06	20240104	1407	2.20	20240429	2120	-32.17	20231106	1257	14.40	20230726	0.22	N	031510	500	140 억		297510	N	N	0	N	00	N
48	20240524	100353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	-5	5	-0.34	4933164	3403	6.48	1453	1453	1441	1888	1018	1453	1449.31	1.06	0	-289	1471	1461	1447	1437	1423	1467	1443	140	435	500	980	1	1	28000000	405	4.69	0.39	12	0.01	309.00	3678.00	2120	20231106	-31.70	1257	20230726	15.19	1999	-27.56	20240104	1407	2.91	20240429	2120	-31.70	20231106	1257	15.19	20230726	0.22	N	031510	500	140 억		297510	N	N	0	N	00	N
49	20240524	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	0	3	0.00	2128645	1465	2.79	1453	1453	1453	1888	1018	1453	1453.00	1.06	0	-172	1471	1461	1447	1437	1423	1467	1443	140	435	500	980	1	1	28000000	407	4.70	0.40	12	0.01	309.00	3678.00	2120	20231106	-31.46	1257	20230726	15.59	1999	-27.31	20240104	1407	3.27	20240429	2120	-31.46	20231106	1257	15.59	20230726	0.22	N	031510	500	140 억		297510	N	N	0	N	00	N
50	20240523	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	19	2	1.32	75893042	52514	203.77	1434	1457	1433	1864	1004	1434	1445.20	1.02	0	10198	1451	1442	1431	1422	1411	1437	1417	140	430	500	970	1	1	28000000	407	4.70	0.40	12	0.19	309.00	3678.00	2120	20231106	-31.46	1257	20230726	15.59	1999	-27.31	20240104	1407	3.27	20240429	2120	-31.46	20231106	1257	15.59	20230726	0.23	N	031510	500	140 억		286875	N	N	0	N	00	N
51	20240523	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1452	18	2	1.26	73123744	50608	196.38	1434	1457	1433	1864	1004	1434	1444.90	1.02	0	10678	1451	1442	1431	1422	1411	1437	1417	140	430	500	970	1	1	28000000	407	4.70	0.39	12	0.18	309.00	3678.00	2120	20231106	-31.51	1257	20230726	15.51	1999	-27.36	20240104	1407	3.20	20240429	2120	-31.51	20231106	1257	15.51	20230726	0.23	N	031510	500	140 억		286875	N	N	0	N	00	N
52	20240523	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	17	2	1.19	68403928	47353	183.75	1434	1457	1433	1864	1004	1434	1444.55	1.02	0	10491	1451	1442	1431	1422	1411	1437	1417	140	430	500	970	1	1	28000000	406	4.70	0.39	12	0.17	309.00	3678.00	2120	20231106	-31.56	1257	20230726	15.43	1999	-27.41	20240104	1407	3.13	20240429	2120	-31.56	20231106	1257	15.43	20230726	0.23	N	031510	500	140 억		286875	N	N	0	N	00	N
53	20240523	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	20	2	1.39	63061511	43673	169.47	1434	1457	1433	1864	1004	1434	1443.95	1.02	0	10662	1451	1442	1431	1422	1411	1437	1417	140	430	500	970	1	1	28000000	407	4.71	0.40	12	0.16	309.00	3678.00	2120	20231106	-31.42	1257	20230726	15.67	1999	-27.26	20240104	1407	3.34	20240429	2120	-31.42	20231106	1257	15.67	20230726	0.23	N	031510	500	140 억		286875	N	N	0	N	00	N
54	20240523	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	22	2	1.53	61218732	42406	164.55	1434	1457	1433	1864	1004	1434	1443.63	1.02	0	10599	1451	1442	1431	1422	1411	1437	1417	140	430	500	970	1	1	28000000	408	4.71	0.40	12	0.15	309.00	3678.00	2120	20231106	-31.32	1257	20230726	15.83	1999	-27.16	20240104	1407	3.48	20240429	2120	-31.32	20231106	1257	15.83	20230726	0.23	N	031510	500	140 억		286875	N	N	0	N	00	N
55	20240523	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1452	18	2	1.26	55048168	38158	148.07	1434	1456	1433	1864	1004	1434	1442.64	1.02	0	8814	1451	1442	1431	1422	1411	1437	1417	140	430	500	970	1	1	28000000	407	4.70	0.39	12	0.14	309.00	3678.00	2120	20231106	-31.51	1257	20230726	15.51	1999	-27.36	20240104	1407	3.20	20240429	2120	-31.51	20231106	1257	15.51	20230726	0.23	N	031510	500	140 억		286875	N	N	0	N	00	N
56	20240523	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	3	2	0.21	2827996	1971	7.65	1434	1444	1433	1864	1004	1434	1434.80	1.02	0	174	1451	1442	1431	1422	1411	1437	1417	140	430	500	970	1	1	28000000	402	4.65	0.39	12	0.01	309.00	3678.00	2120	20231106	-32.22	1257	20230726	14.32	1999	-28.11	20240104	1407	2.13	20240429	2120	-32.22	20231106	1257	14.32	20230726	0.23	N	031510	500	140 억		286875	N	N	0	N	00	N
57	20240523	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	8	2	0.56	1792541	1250	4.85	1434	1444	1434	1864	1004	1434	1434.03	1.02	0	200	1451	1442	1431	1422	1411	1437	1417	140	430	500	970	1	1	28000000	404	4.67	0.39	12	0.00	309.00	3678.00	2120	20231106	-31.98	1257	20230726	14.72	1999	-27.86	20240104	1407	2.49	20240429	2120	-31.98	20231106	1257	14.72	20230726	0.23	N	031510	500	140 억		286875	N	N	0	N	00	N
58	20240522	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-6	5	-0.42	36889979	25770	34.05	1436	1440	1420	1872	1008	1440	1431.51	1.02	0	1921	1473	1456	1442	1425	1411	1449	1418	140	432	500	970	1	1	28000000	402	4.64	0.39	12	0.09	309.00	3678.00	2120	20231106	-32.36	1257	20230726	14.08	1999	-28.26	20240104	1407	1.92	20240429	2120	-32.36	20231106	1257	14.08	20230726	0.23	N	031510	500	140 억		284985	N	N	0	N	00	N
59	20240522	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-7	5	-0.49	33533327	23427	30.95	1436	1440	1420	1872	1008	1440	1431.40	1.02	0	1622	1473	1456	1442	1425	1411	1449	1418	140	432	500	970	1	1	28000000	401	4.64	0.39	12	0.08	309.00	3678.00	2120	20231106	-32.41	1257	20230726	14.00	1999	-28.31	20240104	1407	1.85	20240429	2120	-32.41	20231106	1257	14.00	20230726	0.23	N	031510	500	140 억		284985	N	N	0	N	00	N
60	20240522	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	-3	5	-0.21	24876789	17389	22.97	1436	1440	1420	1872	1008	1440	1430.60	1.02	0	1397	1473	1456	1442	1425	1411	1449	1418	140	432	500	970	1	1	28000000	402	4.65	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.22	1257	20230726	14.32	1999	-28.11	20240104	1407	2.13	20240429	2120	-32.22	20231106	1257	14.32	20230726	0.23	N	031510	500	140 억		284985	N	N	0	N	00	N
61	20240522	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-10	5	-0.69	22790227	15935	21.05	1436	1440	1420	1872	1008	1440	1430.20	1.02	0	1383	1473	1456	1442	1425	1411	1449	1418	140	432	500	970	1	1	28000000	400	4.63	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.55	1257	20230726	13.76	1999	-28.46	20240104	1407	1.63	20240429	2120	-32.55	20231106	1257	13.76	20230726	0.23	N	031510	500	140 억		284985	N	N	0	N	00	N
62	20240522	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-20	5	-1.39	22557738	15773	20.84	1436	1440	1420	1872	1008	1440	1430.15	1.02	0	1455	1473	1456	1442	1425	1411	1449	1418	140	432	500	970	1	1	28000000	398	4.60	0.39	12	0.06	309.00	3678.00	2120	20231106	-33.02	1257	20230726	12.97	1999	-28.96	20240104	1407	0.92	20240429	2120	-33.02	20231106	1257	12.97	20230726	0.23	N	031510	500	140 억		284985	N	N	0	N	00	N
63	20240522	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-4	5	-0.28	12036395	8398	11.10	1436	1440	1428	1872	1008	1440	1433.25	1.02	0	1481	1473	1456	1442	1425	1411	1449	1418	140	432	500	970	1	1	28000000	402	4.65	0.39	12	0.03	309.00	3678.00	2120	20231106	-32.26	1257	20230726	14.24	1999	-28.16	20240104	1407	2.06	20240429	2120	-32.26	20231106	1257	14.24	20230726	0.23	N	031510	500	140 억		284985	N	N	0	N	00	N
64	20240522	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-12	5	-0.83	9492926	6622	8.75	1436	1440	1428	1872	1008	1440	1433.54	1.02	0	1398	1473	1456	1442	1425	1411	1449	1418	140	432	500	970	1	1	28000000	400	4.62	0.39	12	0.02	309.00	3678.00	2120	20231106	-32.64	1257	20230726	13.60	1999	-28.56	20240104	1407	1.49	20240429	2120	-32.64	20231106	1257	13.60	20230726	0.23	N	031510	500	140 억		284985	N	N	0	N	00	N
65	20240522	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	0	3	0.00	308760	215	0.28	1436	1440	1436	1872	1008	1440	1436.09	1.02	0	-21	1473	1456	1442	1425	1411	1449	1418	140	432	500	970	1	1	28000000	403	4.66	0.39	12	0.00	309.00	3678.00	2120	20231106	-32.08	1257	20230726	14.56	1999	-27.96	20240104	1407	2.35	20240429	2120	-32.08	20231106	1257	14.56	20230726	0.23	N	031510	500	140 억		284985	N	N	0	N	00	N
66	20240521	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-17	5	-1.17	108795515	75687	84.80	1457	1459	1428	1894	1020	1457	1437.44	1.00	0	3760	1519	1488	1454	1423	1389	1471	1406	140	437	500	990	1	1	28000000	403	4.66	0.39	12	0.27	309.00	3678.00	2120	20231106	-32.08	1257	20230726	14.56	1999	-27.96	20240104	1407	2.35	20240429	2120	-32.08	20231106	1257	14.56	20230726	0.23	N	031510	500	140 억		279588	N	N	0	N	00	N
67	20240521	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-17	5	-1.17	99762905	69413	77.77	1457	1459	1428	1894	1020	1457	1437.24	1.00	0	3167	1519	1488	1454	1423	1389	1471	1406	140	437	500	990	1	1	28000000	403	4.66	0.39	12	0.25	309.00	3678.00	2120	20231106	-32.08	1257	20230726	14.56	1999	-27.96	20240104	1407	2.35	20240429	2120	-32.08	20231106	1257	14.56	20230726	0.23	N	031510	500	140 억		279588	N	N	0	N	00	N
68	20240521	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	-16	5	-1.10	85152651	59267	66.41	1457	1459	1428	1894	1020	1457	1436.76	1.00	0	3019	1519	1488	1454	1423	1389	1471	1406	140	437	500	990	1	1	28000000	403	4.66	0.39	12	0.21	309.00	3678.00	2120	20231106	-32.03	1257	20230726	14.64	1999	-27.91	20240104	1407	2.42	20240429	2120	-32.03	20231106	1257	14.64	20230726	0.23	N	031510	500	140 억		279588	N	N	0	N	00	N
69	20240521	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-22	5	-1.51	74022890	51502	57.71	1457	1459	1428	1894	1020	1457	1437.28	1.00	0	2765	1519	1488	1454	1423	1389	1471	1406	140	437	500	990	1	1	28000000	402	4.64	0.39	12	0.18	309.00	3678.00	2120	20231106	-32.31	1257	20230726	14.16	1999	-28.21	20240104	1407	1.99	20240429	2120	-32.31	20231106	1257	14.16	20230726	0.23	N	031510	500	140 억		279588	N	N	0	N	00	N
70	20240521	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-22	5	-1.51	61458346	42747	47.90	1457	1459	1428	1894	1020	1457	1437.72	1.00	0	1307	1519	1488	1454	1423	1389	1471	1406	140	437	500	990	1	1	28000000	402	4.64	0.39	12	0.15	309.00	3678.00	2120	20231106	-32.31	1257	20230726	14.16	1999	-28.21	20240104	1407	1.99	20240429	2120	-32.31	20231106	1257	14.16	20230726	0.23	N	031510	500	140 억		279588	N	N	0	N	00	N
71	20240521	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-22	5	-1.51	58868635	40939	45.87	1457	1459	1428	1894	1020	1457	1437.96	1.00	0	-196	1519	1488	1454	1423	1389	1471	1406	140	437	500	990	1	1	28000000	402	4.64	0.39	12	0.15	309.00	3678.00	2120	20231106	-32.31	1257	20230726	14.16	1999	-28.21	20240104	1407	1.99	20240429	2120	-32.31	20231106	1257	14.16	20230726	0.23	N	031510	500	140 억		279588	N	N	0	N	00	N
72	20240521	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-18	5	-1.24	37649979	26128	29.28	1457	1459	1429	1894	1020	1457	1440.98	1.00	0	-196	1519	1488	1454	1423	1389	1471	1406	140	437	500	990	1	1	28000000	403	4.66	0.39	12	0.09	309.00	3678.00	2120	20231106	-32.12	1257	20230726	14.48	1999	-28.01	20240104	1407	2.27	20240429	2120	-32.12	20231106	1257	14.48	20230726	0.23	N	031510	500	140 억		279588	N	N	0	N	00	N
73	20240521	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	2	2	0.14	3278261	2249	2.52	1457	1459	1457	1894	1020	1457	1457.65	1.00	0	-156	1519	1488	1454	1423	1389	1471	1406	140	437	500	990	1	1	28000000	409	4.72	0.40	12	0.01	309.00	3678.00	2120	20231106	-31.18	1257	20230726	16.07	1999	-27.01	20240104	1407	3.70	20240429	2120	-31.18	20231106	1257	16.07	20230726	0.23	N	031510	500	140 억		279588	N	N	0	N	00	N
74	20240517	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1474	-13	5	-0.87	84408845	57210	89.53	1495	1498	1467	1933	1041	1487	1475.42	0.98	0	-757	1521	1504	1483	1466	1445	1512	1474	140	446	500	1010	1	1	28000000	413	4.77	0.40	12	0.20	309.00	3678.00	2120	20231106	-30.47	1257	20230726	17.26	1999	-26.26	20240104	1407	4.76	20240429	2120	-30.47	20231106	1257	17.26	20230726	0.23	N	031510	500	140 억		274589	N	N	0	N	00	N
75	20240517	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1488	1	2	0.07	73333425	49707	77.79	1495	1498	1467	1933	1041	1487	1475.31	0.98	0	-98	1521	1504	1483	1466	1445	1512	1474	140	446	500	1010	1	1	28000000	417	4.82	0.40	12	0.18	309.00	3678.00	2120	20231106	-29.81	1257	20230726	18.38	1999	-25.56	20240104	1407	5.76	20240429	2120	-29.81	20231106	1257	18.38	20230726	0.23	N	031510	500	140 억		274589	N	N	0	N	00	N
76	20240517	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	-2	5	-0.13	69765018	47305	74.03	1495	1498	1467	1933	1041	1487	1474.79	0.98	0	146	1521	1504	1483	1466	1445	1512	1474	140	446	500	1010	1	1	28000000	416	4.81	0.40	12	0.17	309.00	3678.00	2120	20231106	-29.95	1257	20230726	18.14	1999	-25.71	20240104	1407	5.54	20240429	2120	-29.95	20231106	1257	18.14	20230726	0.23	N	031510	500	140 억		274589	N	N	0	N	00	N
77	20240517	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1480	-7	5	-0.47	51905120	35232	55.14	1495	1498	1467	1933	1041	1487	1473.24	0.98	0	-347	1521	1504	1483	1466	1445	1512	1474	140	446	500	1010	1	1	28000000	414	4.79	0.40	12	0.13	309.00	3678.00	2120	20231106	-30.19	1257	20230726	17.74	1999	-25.96	20240104	1407	5.19	20240429	2120	-30.19	20231106	1257	17.74	20230726	0.23	N	031510	500	140 억		274589	N	N	0	N	00	N
78	20240517	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	-14	5	-0.94	22257417	15074	23.59	1495	1498	1467	1933	1041	1487	1476.54	0.98	0	-924	1521	1504	1483	1466	1445	1512	1474	140	446	500	1010	1	1	28000000	412	4.77	0.40	12	0.05	309.00	3678.00	2120	20231106	-30.52	1257	20230726	17.18	1999	-26.31	20240104	1407	4.69	20240429	2120	-30.52	20231106	1257	17.18	20230726	0.23	N	031510	500	140 억		274589	N	N	0	N	00	N
79	20240517	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	-17	5	-1.14	10991429	7405	11.59	1495	1498	1470	1933	1041	1487	1484.33	0.98	0	-974	1521	1504	1483	1466	1445	1512	1474	140	446	500	1010	1	1	28000000	412	4.76	0.40	12	0.03	309.00	3678.00	2120	20231106	-30.66	1257	20230726	16.95	1999	-26.46	20240104	1407	4.48	20240429	2120	-30.66	20231106	1257	16.95	20230726	0.23	N	031510	500	140 억		274589	N	N	0	N	00	N
80	20240517	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	-2	5	-0.13	6843527	4594	7.19	1495	1498	1485	1933	1041	1487	1489.67	0.98	0	-912	1521	1504	1483	1466	1445	1512	1474	140	446	500	1010	1	1	28000000	416	4.81	0.40	12	0.02	309.00	3678.00	2120	20231106	-29.95	1257	20230726	18.14	1999	-25.71	20240104	1407	5.54	20240429	2120	-29.95	20231106	1257	18.14	20230726	0.23	N	031510	500	140 억		274589	N	N	0	N	00	N
81	20240517	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1498	11	2	0.74	925500	619	0.97	1495	1498	1495	1933	1041	1487	1495.15	0.98	0	-219	1521	1504	1483	1466	1445	1512	1474	140	446	500	1010	1	1	28000000	419	4.85	0.41	12	0.00	309.00	3678.00	2120	20231106	-29.34	1257	20230726	19.17	1999	-25.06	20240104	1407	6.47	20240429	2120	-29.34	20231106	1257	19.17	20230726	0.23	N	031510	500	140 억		274589	N	N	0	N	00	N
82	20240516	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1487	1	2	0.07	94660640	63898	295.40	1476	1500	1462	1931	1041	1486	1481.43	0.96	0	6645	1517	1501	1491	1475	1465	1496	1470	140	445	500	1010	1	1	28000000	416	4.81	0.40	12	0.23	309.00	3678.00	2120	20231106	-29.86	1257	20230726	18.30	1999	-25.61	20240104	1407	5.69	20240429	2120	-29.86	20231106	1257	18.30	20230726	0.23	N	031510	500	140 억		267466	N	N	0	N	00	N
83	20240516	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1487	1	2	0.07	92065327	62153	287.33	1476	1500	1462	1931	1041	1486	1481.27	0.96	0	6615	1517	1501	1491	1475	1465	1496	1470	140	445	500	1010	1	1	28000000	416	4.81	0.40	12	0.22	309.00	3678.00	2120	20231106	-29.86	1257	20230726	18.30	1999	-25.61	20240104	1407	5.69	20240429	2120	-29.86	20231106	1257	18.30	20230726	0.23	N	031510	500	140 억		267466	N	N	0	N	00	N
84	20240516	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	-3	5	-0.20	80068907	54064	249.94	1476	1500	1462	1931	1041	1486	1481.00	0.96	0	6810	1517	1501	1491	1475	1465	1496	1470	140	445	500	1010	1	1	28000000	415	4.80	0.40	12	0.19	309.00	3678.00	2120	20231106	-30.05	1257	20230726	17.98	1999	-25.81	20240104	1407	5.40	20240429	2120	-30.05	20231106	1257	17.98	20230726	0.23	N	031510	500	140 억		267466	N	N	0	N	00	N
85	20240516	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1477	-9	5	-0.61	67557444	45606	210.84	1476	1500	1462	1931	1041	1486	1481.33	0.96	0	6688	1517	1501	1491	1475	1465	1496	1470	140	445	500	1010	1	1	28000000	414	4.78	0.40	12	0.16	309.00	3678.00	2120	20231106	-30.33	1257	20230726	17.50	1999	-26.11	20240104	1407	4.98	20240429	2120	-30.33	20231106	1257	17.50	20230726	0.23	N	031510	500	140 억		267466	N	N	0	N	00	N
86	20240516	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1484	-2	5	-0.13	54823569	36944	170.79	1476	1500	1462	1931	1041	1486	1483.96	0.96	0	5087	1517	1501	1491	1475	1465	1496	1470	140	445	500	1010	1	1	28000000	416	4.80	0.40	12	0.13	309.00	3678.00	2120	20231106	-30.00	1257	20230726	18.06	1999	-25.76	20240104	1407	5.47	20240429	2120	-30.00	20231106	1257	18.06	20230726	0.23	N	031510	500	140 억		267466	N	N	0	N	00	N
87	20240516	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	-1	5	-0.07	28901374	19432	89.83	1476	1500	1476	1931	1041	1486	1487.31	0.96	0	411	1517	1501	1491	1475	1465	1496	1470	140	445	500	1010	1	1	28000000	416	4.81	0.40	12	0.07	309.00	3678.00	2120	20231106	-29.95	1257	20230726	18.14	1999	-25.71	20240104	1407	5.54	20240429	2120	-29.95	20231106	1257	18.14	20230726	0.23	N	031510	500	140 억		267466	N	N	0	N	00	N
88	20240516	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1499	13	2	0.87	18042983	12171	56.27	1476	1500	1476	1931	1041	1486	1482.46	0.96	0	413	1517	1501	1491	1475	1465	1496	1470	140	445	500	1010	1	1	28000000	420	4.85	0.41	12	0.04	309.00	3678.00	2120	20231106	-29.29	1257	20230726	19.25	1999	-25.01	20240104	1407	6.54	20240429	2120	-29.29	20231106	1257	19.25	20230726	0.23	N	031510	500	140 억		267466	N	N	0	N	00	N
89	20240516	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	-8	5	-0.54	2455658	1663	7.69	1476	1478	1476	1931	1041	1486	1476.64	0.96	0	535	1517	1501	1491	1475	1465	1496	1470	140	445	500	1010	1	1	28000000	414	4.78	0.40	12	0.01	309.00	3678.00	2120	20231106	-30.28	1257	20230726	17.58	1999	-26.06	20240104	1407	5.05	20240429	2120	-30.28	20231106	1257	17.58	20230726	0.23	N	031510	500	140 억		267466	N	N	0	N	00	N
90	20240514	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1486	-9	5	-0.60	30664335	20598	88.53	1493	1507	1481	1943	1047	1495	1488.70	0.96	0	383	1567	1531	1493	1457	1419	1512	1438	140	448	500	1010	1	1	28000000	416	4.81	0.40	12	0.07	309.00	3678.00	2120	20231106	-29.91	1257	20230726	18.22	1999	-25.66	20240104	1407	5.61	20240429	2120	-29.91	20231106	1257	18.22	20230726	0.23	N	031510	500	140 억		267517	N	N	0	N	00	N
91	20240514	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1489	-6	5	-0.40	27676870	18588	79.89	1493	1507	1481	1943	1047	1495	1488.96	0.96	0	363	1567	1531	1493	1457	1419	1512	1438	140	448	500	1010	1	1	28000000	417	4.82	0.40	12	0.07	309.00	3678.00	2120	20231106	-29.76	1257	20230726	18.46	1999	-25.51	20240104	1407	5.83	20240429	2120	-29.76	20231106	1257	18.46	20230726	0.23	N	031510	500	140 억		267517	N	N	0	N	00	N
92	20240514	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	-2	5	-0.13	26061610	17504	75.23	1493	1507	1481	1943	1047	1495	1488.89	0.96	0	370	1567	1531	1493	1457	1419	1512	1438	140	448	500	1010	1	1	28000000	418	4.83	0.41	12	0.06	309.00	3678.00	2120	20231106	-29.58	1257	20230726	18.77	1999	-25.31	20240104	1407	6.11	20240429	2120	-29.58	20231106	1257	18.77	20230726	0.23	N	031510	500	140 억		267517	N	N	0	N	00	N
93	20240514	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	-2	5	-0.13	24152959	16223	69.72	1493	1507	1481	1943	1047	1495	1488.81	0.96	0	370	1567	1531	1493	1457	1419	1512	1438	140	448	500	1010	1	1	28000000	418	4.83	0.41	12	0.06	309.00	3678.00	2120	20231106	-29.58	1257	20230726	18.77	1999	-25.31	20240104	1407	6.11	20240429	2120	-29.58	20231106	1257	18.77	20230726	0.23	N	031510	500	140 억		267517	N	N	0	N	00	N
94	20240514	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1494	-1	5	-0.07	23181016	15572	66.92	1493	1507	1481	1943	1047	1495	1488.63	0.96	0	370	1567	1531	1493	1457	1419	1512	1438	140	448	500	1010	1	1	28000000	418	4.83	0.41	12	0.06	309.00	3678.00	2120	20231106	-29.53	1257	20230726	18.85	1999	-25.26	20240104	1407	6.18	20240429	2120	-29.53	20231106	1257	18.85	20230726	0.23	N	031510	500	140 억		267517	N	N	0	N	00	N
95	20240514	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1486	-9	5	-0.60	11714257	7872	33.83	1493	1507	1481	1943	1047	1495	1488.09	0.96	0	370	1567	1531	1493	1457	1419	1512	1438	140	448	500	1010	1	1	28000000	416	4.81	0.40	12	0.03	309.00	3678.00	2120	20231106	-29.91	1257	20230726	18.22	1999	-25.66	20240104	1407	5.61	20240429	2120	-29.91	20231106	1257	18.22	20230726	0.23	N	031510	500	140 억		267517	N	N	0	N	00	N
96	20240514	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	-10	5	-0.67	8557956	5748	24.70	1493	1507	1481	1943	1047	1495	1488.86	0.96	0	370	1567	1531	1493	1457	1419	1512	1438	140	448	500	1010	1	1	28000000	416	4.81	0.40	12	0.02	309.00	3678.00	2120	20231106	-29.95	1257	20230726	18.14	1999	-25.71	20240104	1407	5.54	20240429	2120	-29.95	20231106	1257	18.14	20230726	0.23	N	031510	500	140 억		267517	N	N	0	N	00	N
97	20240514	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	-2	5	-0.13	123919	83	0.36	1493	1493	1493	1943	1047	1495	1493.00	0.96	0	0	1567	1531	1493	1457	1419	1512	1438	140	448	500	1010	1	1	28000000	418	4.83	0.41	12	0.00	309.00	3678.00	2120	20231106	-29.58	1257	20230726	18.77	1999	-25.31	20240104	1407	6.11	20240429	2120	-29.58	20231106	1257	18.77	20230726	0.23	N	031510	500	140 억		267517	N	N	0	N	00	N
98	20240513	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	-27	5	-1.77	34905885	23266	57.55	1521	1529	1455	1978	1066	1522	1500.30	0.96	0	-2406	1534	1527	1521	1514	1508	1531	1518	140	456	500	1030	1	1	28000000	419	4.84	0.41	12	0.08	309.00	3678.00	2120	20231106	-29.48	1257	20230726	18.93	1999	-25.21	20240104	1407	6.25	20240429	2120	-29.48	20231106	1257	18.93	20230726	0.23	N	031510	500	140 억		269266	N	N	0	N	00	N
99	20240513	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1497	-25	5	-1.64	31045674	20692	51.19	1521	1529	1455	1978	1066	1522	1500.37	0.96	0	-1544	1534	1527	1521	1514	1508	1531	1518	140	456	500	1030	1	1	28000000	419	4.84	0.41	12	0.07	309.00	3678.00	2120	20231106	-29.39	1257	20230726	19.09	1999	-25.11	20240104	1407	6.40	20240429	2120	-29.39	20231106	1257	19.09	20230726	0.23	N	031510	500	140 억		269266	N	N	0	N	00	N
100	20240513	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1496	-26	5	-1.71	27999004	18656	46.15	1521	1529	1455	1978	1066	1522	1500.80	0.96	0	-1528	1534	1527	1521	1514	1508	1531	1518	140	456	500	1030	1	1	28000000	419	4.84	0.41	12	0.07	309.00	3678.00	2120	20231106	-29.43	1257	20230726	19.01	1999	-25.16	20240104	1407	6.33	20240429	2120	-29.43	20231106	1257	19.01	20230726	0.23	N	031510	500	140 억		269266	N	N	0	N	00	N
101	20240513	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1496	-26	5	-1.71	20201322	13443	33.25	1521	1529	1455	1978	1066	1522	1502.74	0.96	0	-1048	1534	1527	1521	1514	1508	1531	1518	140	456	500	1030	1	1	28000000	419	4.84	0.41	12	0.05	309.00	3678.00	2120	20231106	-29.43	1257	20230726	19.01	1999	-25.16	20240104	1407	6.33	20240429	2120	-29.43	20231106	1257	19.01	20230726	0.23	N	031510	500	140 억		269266	N	N	0	N	00	N
102	20240513	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1502	-20	5	-1.31	16352849	10871	26.89	1521	1529	1455	1978	1066	1522	1504.26	0.96	0	-1054	1534	1527	1521	1514	1508	1531	1518	140	456	500	1030	1	1	28000000	421	4.86	0.41	12	0.04	309.00	3678.00	2120	20231106	-29.15	1257	20230726	19.49	1999	-24.86	20240104	1407	6.75	20240429	2120	-29.15	20231106	1257	19.49	20230726	0.23	N	031510	500	140 억		269266	N	N	0	N	00	N
103	20240513	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1503	-19	5	-1.25	14759191	9809	24.26	1521	1529	1455	1978	1066	1522	1504.66	0.96	0	-1029	1534	1527	1521	1514	1508	1531	1518	140	456	500	1030	1	1	28000000	421	4.86	0.41	12	0.04	309.00	3678.00	2120	20231106	-29.10	1257	20230726	19.57	1999	-24.81	20240104	1407	6.82	20240429	2120	-29.10	20231106	1257	19.57	20230726	0.23	N	031510	500	140 억		269266	N	N	0	N	00	N
104	20240513	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1499	-23	5	-1.51	10093339	6695	16.56	1521	1529	1455	1978	1066	1522	1507.59	0.96	0	-1000	1534	1527	1521	1514	1508	1531	1518	140	456	500	1030	1	1	28000000	420	4.85	0.41	12	0.02	309.00	3678.00	2120	20231106	-29.29	1257	20230726	19.25	1999	-25.01	20240104	1407	6.54	20240429	2120	-29.29	20231106	1257	19.25	20230726	0.23	N	031510	500	140 억		269266	N	N	0	N	00	N
105	20240513	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1529	7	2	0.46	1411573	928	2.30	1521	1529	1516	1978	1066	1522	1521.09	0.96	0	-497	1534	1527	1521	1514	1508	1531	1518	140	456	500	1030	1	1	28000000	428	4.95	0.42	12	0.00	309.00	3678.00	2120	20231106	-27.88	1257	20230726	21.64	1999	-23.51	20240104	1407	8.67	20240429	2120	-27.88	20231106	1257	21.64	20230726	0.23	N	031510	500	140 억		269266	N	N	0	N	00	N
106	20240510	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1522	1	2	0.07	61484238	40425	81.67	1520	1528	1515	1977	1065	1521	1520.95	0.98	0	-3932	1579	1549	1531	1501	1483	1541	1493	140	456	500	1030	1	1	28000000	426	4.93	0.41	12	0.14	309.00	3678.00	2120	20231106	-28.21	1257	20230726	21.08	1999	-23.86	20240104	1407	8.17	20240429	2120	-28.21	20231106	1257	21.08	20230726	0.23	N	031510	500	140 억		273141	N	N	0	N	00	N
107	20240510	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	-1	5	-0.07	50624382	33282	67.24	1520	1528	1515	1977	1065	1521	1521.07	0.98	0	-3337	1579	1549	1531	1501	1483	1541	1493	140	456	500	1030	1	1	28000000	426	4.92	0.41	12	0.12	309.00	3678.00	2120	20231106	-28.30	1257	20230726	20.92	1999	-23.96	20240104	1407	8.03	20240429	2120	-28.30	20231106	1257	20.92	20230726	0.23	N	031510	500	140 억		273141	N	N	0	N	00	N
108	20240510	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	0	3	0.00	38946712	25609	51.73	1520	1528	1515	1977	1065	1521	1520.82	0.98	0	-2054	1579	1549	1531	1501	1483	1541	1493	140	456	500	1030	1	1	28000000	426	4.92	0.41	12	0.09	309.00	3678.00	2120	20231106	-28.25	1257	20230726	21.00	1999	-23.91	20240104	1407	8.10	20240429	2120	-28.25	20231106	1257	21.00	20230726	0.23	N	031510	500	140 억		273141	N	N	0	N	00	N
109	20240510	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	0	3	0.00	31256907	20551	41.52	1520	1528	1515	1977	1065	1521	1520.94	0.98	0	-1598	1579	1549	1531	1501	1483	1541	1493	140	456	500	1030	1	1	28000000	426	4.92	0.41	12	0.07	309.00	3678.00	2120	20231106	-28.25	1257	20230726	21.00	1999	-23.91	20240104	1407	8.10	20240429	2120	-28.25	20231106	1257	21.00	20230726	0.23	N	031510	500	140 억		273141	N	N	0	N	00	N
110	20240510	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	-1	5	-0.07	26285476	17281	34.91	1520	1528	1515	1977	1065	1521	1521.06	0.98	0	-1594	1579	1549	1531	1501	1483	1541	1493	140	456	500	1030	1	1	28000000	426	4.92	0.41	12	0.06	309.00	3678.00	2120	20231106	-28.30	1257	20230726	20.92	1999	-23.96	20240104	1407	8.03	20240429	2120	-28.30	20231106	1257	20.92	20230726	0.23	N	031510	500	140 억		273141	N	N	0	N	00	N
111	20240510	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	0	3	0.00	19390756	12745	25.75	1520	1528	1515	1977	1065	1521	1521.44	0.98	0	-1594	1579	1549	1531	1501	1483	1541	1493	140	456	500	1030	1	1	28000000	426	4.92	0.41	12	0.05	309.00	3678.00	2120	20231106	-28.25	1257	20230726	21.00	1999	-23.91	20240104	1407	8.10	20240429	2120	-28.25	20231106	1257	21.00	20230726	0.23	N	031510	500	140 억		273141	N	N	0	N	00	N
112	20240510	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1523	2	2	0.13	9730963	6397	12.92	1520	1528	1515	1977	1065	1521	1521.18	0.98	0	-233	1579	1549	1531	1501	1483	1541	1493	140	456	500	1030	1	1	28000000	426	4.93	0.41	12	0.02	309.00	3678.00	2120	20231106	-28.16	1257	20230726	21.16	1999	-23.81	20240104	1407	8.24	20240429	2120	-28.16	20231106	1257	21.16	20230726	0.23	N	031510	500	140 억		273141	N	N	0	N	00	N
113	20240510	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1515	-6	5	-0.39	1244722	819	1.65	1520	1520	1515	1977	1065	1521	1519.81	0.98	0	-160	1579	1549	1531	1501	1483	1541	1493	140	456	500	1030	1	1	28000000	424	4.90	0.41	12	0.00	309.00	3678.00	2120	20231106	-28.54	1257	20230726	20.53	1999	-24.21	20240104	1407	7.68	20240429	2120	-28.54	20231106	1257	20.53	20230726	0.23	N	031510	500	140 억		273141	N	N	0	N	00	N
114	20240509	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	9	2	0.60	75583200	49488	54.17	1548	1561	1513	1965	1059	1512	1527.30	1.00	0	-5636	1562	1537	1516	1491	1470	1549	1503	140	453	500	1020	1	1	28000000	426	4.92	0.41	12	0.18	309.00	3678.00	2120	20231106	-28.25	1257	20230726	21.00	1999	-23.91	20240104	1407	8.10	20240429	2120	-28.25	20231106	1257	21.00	20230726	0.21	N	031510	500	140 억		280073	N	N	0	N	00	N
115	20240509	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1523	11	2	0.73	64335365	42093	46.08	1548	1561	1513	1965	1059	1512	1528.41	1.00	0	-4696	1562	1537	1516	1491	1470	1549	1503	140	453	500	1020	1	1	28000000	426	4.93	0.41	12	0.15	309.00	3678.00	2120	20231106	-28.16	1257	20230726	21.16	1999	-23.81	20240104	1407	8.24	20240429	2120	-28.16	20231106	1257	21.16	20230726	0.21	N	031510	500	140 억		280073	N	N	0	N	00	N
116	20240509	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	9	2	0.60	49383595	32266	35.32	1548	1561	1513	1965	1059	1512	1530.51	1.00	0	-2991	1562	1537	1516	1491	1470	1549	1503	140	453	500	1020	1	1	28000000	426	4.92	0.41	12	0.12	309.00	3678.00	2120	20231106	-28.25	1257	20230726	21.00	1999	-23.91	20240104	1407	8.10	20240429	2120	-28.25	20231106	1257	21.00	20230726	0.21	N	031510	500	140 억		280073	N	N	0	N	00	N
117	20240509	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1522	10	2	0.66	47087408	30757	33.67	1548	1561	1513	1965	1059	1512	1530.95	1.00	0	-2991	1562	1537	1516	1491	1470	1549	1503	140	453	500	1020	1	1	28000000	426	4.93	0.41	12	0.11	309.00	3678.00	2120	20231106	-28.21	1257	20230726	21.08	1999	-23.86	20240104	1407	8.17	20240429	2120	-28.21	20231106	1257	21.08	20230726	0.21	N	031510	500	140 억		280073	N	N	0	N	00	N
118	20240509	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	9	2	0.60	43803590	28599	31.31	1548	1561	1513	1965	1059	1512	1531.65	1.00	0	-2991	1562	1537	1516	1491	1470	1549	1503	140	453	500	1020	1	1	28000000	426	4.92	0.41	12	0.10	309.00	3678.00	2120	20231106	-28.25	1257	20230726	21.00	1999	-23.91	20240104	1407	8.10	20240429	2120	-28.25	20231106	1257	21.00	20230726	0.21	N	031510	500	140 억		280073	N	N	0	N	00	N
119	20240509	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1522	10	2	0.66	37635847	24545	26.87	1548	1561	1513	1965	1059	1512	1533.34	1.00	0	-816	1562	1537	1516	1491	1470	1549	1503	140	453	500	1020	1	1	28000000	426	4.93	0.41	12	0.09	309.00	3678.00	2120	20231106	-28.21	1257	20230726	21.08	1999	-23.86	20240104	1407	8.17	20240429	2120	-28.21	20231106	1257	21.08	20230726	0.21	N	031510	500	140 억		280073	N	N	0	N	00	N
120	20240509	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1522	10	2	0.66	36967683	24106	26.39	1548	1561	1513	1965	1059	1512	1533.55	1.00	0	-816	1562	1537	1516	1491	1470	1549	1503	140	453	500	1020	1	1	28000000	426	4.93	0.41	12	0.09	309.00	3678.00	2120	20231106	-28.21	1257	20230726	21.08	1999	-23.86	20240104	1407	8.17	20240429	2120	-28.21	20231106	1257	21.08	20230726	0.21	N	031510	500	140 억		280073	N	N	0	N	00	N
121	20240509	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	31	2	2.05	4454298	2881	3.15	1548	1548	1513	1965	1059	1512	1546.09	1.00	0	-500	1562	1537	1516	1491	1470	1549	1503	140	453	500	1020	1	1	28000000	432	4.99	0.42	12	0.01	309.00	3678.00	2120	20231106	-27.22	1257	20230726	22.75	1999	-22.81	20240104	1407	9.67	20240429	2120	-27.22	20231106	1257	22.75	20230726	0.21	N	031510	500	140 억		280073	N	N	0	N	00	N
122	20240508	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1512	9	2	0.60	138795754	91340	69.46	1501	1541	1495	1953	1053	1503	1519.55	0.99	0	1529	1552	1527	1514	1489	1476	1521	1483	140	450	500	1020	1	1	28000000	423	4.89	0.41	12	0.33	309.00	3678.00	2120	20231106	-28.68	1257	20230726	20.29	1999	-24.36	20240104	1407	7.46	20240429	2120	-28.68	20231106	1257	20.29	20230726	0.21	N	031510	500	140 억		278541	N	N	0	N	00	N
123	20240508	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1515	12	2	0.80	114573051	75320	57.28	1501	1541	1495	1953	1053	1503	1521.15	0.99	0	1283	1552	1527	1514	1489	1476	1521	1483	140	450	500	1020	1	1	28000000	424	4.90	0.41	12	0.27	309.00	3678.00	2120	20231106	-28.54	1257	20230726	20.53	1999	-24.21	20240104	1407	7.68	20240429	2120	-28.54	20231106	1257	20.53	20230726	0.21	N	031510	500	140 억		278541	N	N	0	N	00	N
124	20240508	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1512	9	2	0.60	109090351	71698	54.53	1501	1541	1495	1953	1053	1503	1521.53	0.99	0	444	1552	1527	1514	1489	1476	1521	1483	140	450	500	1020	1	1	28000000	423	4.89	0.41	12	0.26	309.00	3678.00	2120	20231106	-28.68	1257	20230726	20.29	1999	-24.36	20240104	1407	7.46	20240429	2120	-28.68	20231106	1257	20.29	20230726	0.21	N	031510	500	140 억		278541	N	N	0	N	00	N
125	20240508	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1513	10	2	0.67	91935472	60357	45.90	1501	1541	1495	1953	1053	1503	1523.19	0.99	0	1	1552	1527	1514	1489	1476	1521	1483	140	450	500	1020	1	1	28000000	424	4.90	0.41	12	0.22	309.00	3678.00	2120	20231106	-28.63	1257	20230726	20.37	1999	-24.31	20240104	1407	7.53	20240429	2120	-28.63	20231106	1257	20.37	20230726	0.21	N	031510	500	140 억		278541	N	N	0	N	00	N
126	20240508	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1523	20	2	1.33	67669842	44335	33.72	1501	1541	1495	1953	1053	1503	1526.33	0.99	0	-2394	1552	1527	1514	1489	1476	1521	1483	140	450	500	1020	1	1	28000000	426	4.93	0.41	12	0.16	309.00	3678.00	2120	20231106	-28.16	1257	20230726	21.16	1999	-23.81	20240104	1407	8.24	20240429	2120	-28.16	20231106	1257	21.16	20230726	0.21	N	031510	500	140 억		278541	N	N	0	N	00	N
127	20240508	110402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	17	2	1.13	64656472	42356	32.21	1501	1541	1495	1953	1053	1503	1526.50	0.99	0	-3141	1552	1527	1514	1489	1476	1521	1483	140	450	500	1020	1	1	28000000	426	4.92	0.41	12	0.15	309.00	3678.00	2120	20231106	-28.30	1257	20230726	20.92	1999	-23.96	20240104	1407	8.03	20240429	2120	-28.30	20231106	1257	20.92	20230726	0.21	N	031510	500	140 억		278541	N	N	0	N	00	N
128	20240508	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1528	25	2	1.66	48849467	32011	24.34	1501	1541	1495	1953	1053	1503	1526.02	0.99	0	-4055	1552	1527	1514	1489	1476	1521	1483	140	450	500	1020	1	1	28000000	428	4.94	0.42	12	0.11	309.00	3678.00	2120	20231106	-27.92	1257	20230726	21.56	1999	-23.56	20240104	1407	8.60	20240429	2120	-27.92	20231106	1257	21.56	20230726	0.21	N	031510	500	140 억		278541	N	N	0	N	00	N
129	20240508	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1503	0	3	0.00	1391956	928	0.71	1501	1503	1495	1953	1053	1503	1499.95	0.99	0	-382	1552	1527	1514	1489	1476	1521	1483	140	450	500	1020	1	1	28000000	421	4.86	0.41	12	0.00	309.00	3678.00	2120	20231106	-29.10	1257	20230726	19.57	1999	-24.81	20240104	1407	6.82	20240429	2120	-29.10	20231106	1257	19.57	20230726	0.21	N	031510	500	140 억		278541	N	N	0	N	00	N
130	20240503	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	70	2	4.80	224076908	149579	93.59	1458	1527	1458	1894	1020	1457	1498.17	1.15	0	3764	1485	1471	1443	1429	1401	1478	1436	140	437	500	990	1	1	28000000	428	4.94	0.42	12	0.53	309.00	3678.00	2120	20231106	-27.97	1257	20230726	21.48	1999	-23.61	20240104	1407	8.53	20240429	2120	-27.97	20231106	1257	21.48	20230726	0.21	N	031510	500	140 억		322921	N	N	0	N	00	N
131	20240503	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1501	44	2	3.02	192283985	128655	80.50	1458	1527	1458	1894	1020	1457	1494.70	1.15	0	-26	1485	1471	1443	1429	1401	1478	1436	140	437	500	990	1	1	28000000	420	4.86	0.41	12	0.46	309.00	3678.00	2120	20231106	-29.20	1257	20230726	19.41	1999	-24.91	20240104	1407	6.68	20240429	2120	-29.20	20231106	1257	19.41	20230726	0.21	N	031510	500	140 억		322921	N	N	0	N	00	N
132	20240503	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1498	41	2	2.81	175774213	117652	73.62	1458	1527	1458	1894	1020	1457	1494.16	1.15	0	1100	1485	1471	1443	1429	1401	1478	1436	140	437	500	990	1	1	28000000	419	4.85	0.41	12	0.42	309.00	3678.00	2120	20231106	-29.34	1257	20230726	19.17	1999	-25.06	20240104	1407	6.47	20240429	2120	-29.34	20231106	1257	19.17	20230726	0.21	N	031510	500	140 억		322921	N	N	0	N	00	N
133	20240503	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1499	42	2	2.88	158492682	106104	66.39	1458	1527	1458	1894	1020	1457	1493.90	1.15	0	4705	1485	1471	1443	1429	1401	1478	1436	140	437	500	990	1	1	28000000	420	4.85	0.41	12	0.38	309.00	3678.00	2120	20231106	-29.29	1257	20230726	19.25	1999	-25.01	20240104	1407	6.54	20240429	2120	-29.29	20231106	1257	19.25	20230726	0.21	N	031510	500	140 억		322921	N	N	0	N	00	N
134	20240503	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1494	37	2	2.54	151498489	101430	63.47	1458	1527	1458	1894	1020	1457	1493.79	1.15	0	5003	1485	1471	1443	1429	1401	1478	1436	140	437	500	990	1	1	28000000	418	4.83	0.41	12	0.36	309.00	3678.00	2120	20231106	-29.53	1257	20230726	18.85	1999	-25.26	20240104	1407	6.18	20240429	2120	-29.53	20231106	1257	18.85	20230726	0.21	N	031510	500	140 억		322921	N	N	0	N	00	N
135	20240503	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	43	2	2.95	130998334	87719	54.89	1458	1527	1458	1894	1020	1457	1493.57	1.15	0	4935	1485	1471	1443	1429	1401	1478	1436	140	437	500	990	1	1	28000000	420	4.85	0.41	12	0.31	309.00	3678.00	2120	20231106	-29.25	1257	20230726	19.33	1999	-24.96	20240104	1407	6.61	20240429	2120	-29.25	20231106	1257	19.33	20230726	0.21	N	031510	500	140 억		322921	N	N	0	N	00	N
136	20240503	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	38	2	2.61	116835441	78247	48.96	1458	1527	1458	1894	1020	1457	1493.37	1.15	0	2577	1485	1471	1443	1429	1401	1478	1436	140	437	500	990	1	1	28000000	419	4.84	0.41	12	0.28	309.00	3678.00	2120	20231106	-29.48	1257	20230726	18.93	1999	-25.21	20240104	1407	6.25	20240429	2120	-29.48	20231106	1257	18.93	20230726	0.21	N	031510	500	140 억		322921	N	N	0	N	00	N
137	20240503	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1492	35	2	2.40	9253436	6253	3.91	1458	1498	1458	1894	1020	1457	1481.59	1.15	0	-167	1485	1471	1443	1429	1401	1478	1436	140	437	500	990	1	1	28000000	418	4.83	0.41	12	0.02	309.00	3678.00	2120	20231106	-29.62	1257	20230726	18.70	1999	-25.36	20240104	1407	6.04	20240429	2120	-29.62	20231106	1257	18.70	20230726	0.21	N	031510	500	140 억		322921	N	N	0	N	00	N
138	20240502	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1457	35	2	2.46	226578426	158518	113.77	1421	1457	1415	1848	996	1422	1428.97	1.03	0	34151	1446	1434	1425	1413	1404	1440	1419	140	426	500	960	1	1	28000000	408	4.72	0.40	12	0.57	309.00	3678.00	2120	20231106	-31.27	1257	20230726	15.91	1999	-27.11	20240104	1407	3.55	20240429	2120	-31.27	20231106	1257	15.91	20230726	0.23	N	031510	500	140 억		288044	N	N	0	N	00	N
139	20240502	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	17	2	1.20	202543695	141921	101.86	1421	1444	1415	1848	996	1422	1427.16	1.03	0	31171	1446	1434	1425	1413	1404	1440	1419	140	426	500	960	1	1	28000000	403	4.66	0.39	12	0.51	309.00	3678.00	2120	20231106	-32.12	1257	20230726	14.48	1999	-28.01	20240104	1407	2.27	20240429	2120	-32.12	20231106	1257	14.48	20230726	0.23	N	031510	500	140 억		288044	N	N	0	N	00	N
140	20240502	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	16	2	1.13	183977417	128996	92.58	1421	1444	1415	1848	996	1422	1426.23	1.03	0	29960	1446	1434	1425	1413	1404	1440	1419	140	426	500	960	1	1	28000000	403	4.65	0.39	12	0.46	309.00	3678.00	2120	20231106	-32.17	1257	20230726	14.40	1999	-28.06	20240104	1407	2.20	20240429	2120	-32.17	20231106	1257	14.40	20230726	0.23	N	031510	500	140 억		288044	N	N	0	N	00	N
141	20240502	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	12	2	0.84	173243964	121518	87.22	1421	1444	1415	1848	996	1422	1425.67	1.03	0	28703	1446	1434	1425	1413	1404	1440	1419	140	426	500	960	1	1	28000000	402	4.64	0.39	12	0.43	309.00	3678.00	2120	20231106	-32.36	1257	20230726	14.08	1999	-28.26	20240104	1407	1.92	20240429	2120	-32.36	20231106	1257	14.08	20230726	0.23	N	031510	500	140 억		288044	N	N	0	N	00	N
142	20240502	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	12	2	0.84	151835856	106610	76.52	1421	1436	1415	1848	996	1422	1424.22	1.03	0	24886	1446	1434	1425	1413	1404	1440	1419	140	426	500	960	1	1	28000000	402	4.64	0.39	12	0.38	309.00	3678.00	2120	20231106	-32.36	1257	20230726	14.08	1999	-28.26	20240104	1407	1.92	20240429	2120	-32.36	20231106	1257	14.08	20230726	0.23	N	031510	500	140 억		288044	N	N	0	N	00	N
143	20240502	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	5	2	0.35	89507274	62959	45.19	1421	1436	1415	1848	996	1422	1421.68	1.03	0	20803	1446	1434	1425	1413	1404	1440	1419	140	426	500	960	1	1	28000000	400	4.62	0.39	12	0.22	309.00	3678.00	2120	20231106	-32.69	1257	20230726	13.52	1999	-28.61	20240104	1407	1.42	20240429	2120	-32.69	20231106	1257	13.52	20230726	0.23	N	031510	500	140 억		288044	N	N	0	N	00	N
144	20240502	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	11	2	0.77	78796904	55469	39.81	1421	1436	1415	1848	996	1422	1420.56	1.03	0	20610	1446	1434	1425	1413	1404	1440	1419	140	426	500	960	1	1	28000000	401	4.64	0.39	12	0.20	309.00	3678.00	2120	20231106	-32.41	1257	20230726	14.00	1999	-28.31	20240104	1407	1.85	20240429	2120	-32.41	20231106	1257	14.00	20230726	0.23	N	031510	500	140 억		288044	N	N	0	N	00	N
145	20240502	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-5	5	-0.35	4469858	3154	2.26	1421	1421	1415	1848	996	1422	1417.20	1.03	0	-926	1446	1434	1425	1413	1404	1440	1419	140	426	500	960	1	1	28000000	397	4.59	0.39	12	0.01	309.00	3678.00	2120	20231106	-33.16	1257	20230726	12.73	1999	-29.11	20240104	1407	0.71	20240429	2120	-33.16	20231106	1257	12.73	20230726	0.23	N	031510	500	140 억		288044	N	N	0	N	00	N