KissMeData/053060/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	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-10	5	-0.70	79524363	56015	91.00	1416	1432	1414	1855	999	1427	1419.74	0.59	0	5419	1475	1451	1436	1412	1397	1443	1404	88	428	500	990	1	1	17657419	250	2.55	0.67	12	0.32	555.00	2120.00	2900	20230706	-51.14	1330	20240419	6.54	1996	-29.01	20240220	1330	6.54	20240419	2900	-51.14	20230706	1330	6.54	20240419	1.62	N	053060	500	88 억		103981	N	N	0	N	00	N
3	20240531	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-7	5	-0.49	70533663	49673	80.70	1416	1432	1414	1855	999	1427	1419.96	0.59	0	5760	1475	1451	1436	1412	1397	1443	1404	88	428	500	990	1	1	17657419	251	2.56	0.67	12	0.28	555.00	2120.00	2900	20230706	-51.03	1330	20240419	6.77	1996	-28.86	20240220	1330	6.77	20240419	2900	-51.03	20230706	1330	6.77	20240419	1.62	N	053060	500	88 억		103981	N	N	0	N	00	N
4	20240531	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	-6	5	-0.42	40903213	28768	46.74	1416	1432	1414	1855	999	1427	1421.83	0.59	0	5830	1475	1451	1436	1412	1397	1443	1404	88	428	500	990	1	1	17657419	251	2.56	0.67	12	0.16	555.00	2120.00	2900	20230706	-51.00	1330	20240419	6.84	1996	-28.81	20240220	1330	6.84	20240419	2900	-51.00	20230706	1330	6.84	20240419	1.62	N	053060	500	88 억		103981	N	N	0	N	00	N
5	20240531	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-2	5	-0.14	36705679	25815	41.94	1416	1432	1414	1855	999	1427	1421.87	0.59	0	5681	1475	1451	1436	1412	1397	1443	1404	88	428	500	990	1	1	17657419	252	2.57	0.67	12	0.15	555.00	2120.00	2900	20230706	-50.86	1330	20240419	7.14	1996	-28.61	20240220	1330	7.14	20240419	2900	-50.86	20230706	1330	7.14	20240419	1.62	N	053060	500	88 억		103981	N	N	0	N	00	N
6	20240531	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	0	3	0.00	29033739	20424	33.18	1416	1432	1414	1855	999	1427	1421.55	0.59	0	6751	1475	1451	1436	1412	1397	1443	1404	88	428	500	990	1	1	17657419	252	2.57	0.67	12	0.12	555.00	2120.00	2900	20230706	-50.79	1330	20240419	7.29	1996	-28.51	20240220	1330	7.29	20240419	2900	-50.79	20230706	1330	7.29	20240419	1.62	N	053060	500	88 억		103981	N	N	0	N	00	N
7	20240531	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	1	2	0.07	25448180	17900	29.08	1416	1432	1414	1855	999	1427	1421.69	0.59	0	5041	1475	1451	1436	1412	1397	1443	1404	88	428	500	990	1	1	17657419	252	2.57	0.67	12	0.10	555.00	2120.00	2900	20230706	-50.76	1330	20240419	7.37	1996	-28.46	20240220	1330	7.37	20240419	2900	-50.76	20230706	1330	7.37	20240419	1.62	N	053060	500	88 억		103981	N	N	0	N	00	N
8	20240531	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	-3	5	-0.21	21633553	15223	24.73	1416	1432	1414	1855	999	1427	1421.11	0.59	0	6243	1475	1451	1436	1412	1397	1443	1404	88	428	500	990	1	1	17657419	251	2.57	0.67	12	0.09	555.00	2120.00	2900	20230706	-50.90	1330	20240419	7.07	1996	-28.66	20240220	1330	7.07	20240419	2900	-50.90	20230706	1330	7.07	20240419	1.62	N	053060	500	88 억		103981	N	N	0	N	00	N
9	20240531	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	-13	5	-0.91	6834858	4824	7.84	1416	1426	1414	1855	999	1427	1416.84	0.59	0	208	1475	1451	1436	1412	1397	1443	1404	88	428	500	990	1	1	17657419	250	2.55	0.67	12	0.03	555.00	2120.00	2900	20230706	-51.24	1330	20240419	6.32	1996	-29.16	20240220	1330	6.32	20240419	2900	-51.24	20230706	1330	6.32	20240419	1.62	N	053060	500	88 억		103981	N	N	0	N	00	N
10	20240530	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-14	5	-0.97	88571261	61554	82.69	1441	1460	1421	1873	1009	1441	1438.92	0.55	0	9135	1499	1469	1453	1423	1407	1462	1416	88	432	500	1000	1	1	17657419	252	2.57	0.67	12	0.35	555.00	2120.00	2900	20230706	-50.79	1330	20240419	7.29	1996	-28.51	20240220	1330	7.29	20240419	2900	-50.79	20230706	1330	7.29	20240419	1.62	N	053060	500	88 억		96418	N	N	0	N	00	N
11	20240530	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-10	5	-0.69	84436546	58661	78.81	1441	1460	1421	1873	1009	1441	1439.40	0.55	0	9611	1499	1469	1453	1423	1407	1462	1416	88	432	500	1000	1	1	17657419	253	2.58	0.68	12	0.33	555.00	2120.00	2900	20230706	-50.66	1330	20240419	7.59	1996	-28.31	20240220	1330	7.59	20240419	2900	-50.66	20230706	1330	7.59	20240419	1.62	N	053060	500	88 억		96418	N	N	0	N	00	N
12	20240530	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-5	5	-0.35	62136995	43025	57.80	1441	1460	1431	1873	1009	1441	1444.21	0.55	0	9489	1499	1469	1453	1423	1407	1462	1416	88	432	500	1000	1	1	17657419	254	2.59	0.68	12	0.24	555.00	2120.00	2900	20230706	-50.48	1330	20240419	7.97	1996	-28.06	20240220	1330	7.97	20240419	2900	-50.48	20230706	1330	7.97	20240419	1.62	N	053060	500	88 억		96418	N	N	0	N	00	N
13	20240530	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	1	2	0.07	56703945	39252	52.73	1441	1460	1431	1873	1009	1441	1444.61	0.55	0	9517	1499	1469	1453	1423	1407	1462	1416	88	432	500	1000	1	1	17657419	255	2.60	0.68	12	0.22	555.00	2120.00	2900	20230706	-50.28	1330	20240419	8.42	1996	-27.76	20240220	1330	8.42	20240419	2900	-50.28	20230706	1330	8.42	20240419	1.62	N	053060	500	88 억		96418	N	N	0	N	00	N
14	20240530	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1444	3	2	0.21	55132762	38163	51.27	1441	1460	1431	1873	1009	1441	1444.67	0.55	0	9251	1499	1469	1453	1423	1407	1462	1416	88	432	500	1000	1	1	17657419	255	2.60	0.68	12	0.22	555.00	2120.00	2900	20230706	-50.21	1330	20240419	8.57	1996	-27.66	20240220	1330	8.57	20240419	2900	-50.21	20230706	1330	8.57	20240419	1.62	N	053060	500	88 억		96418	N	N	0	N	00	N
15	20240530	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	5	2	0.35	37639270	26064	35.02	1441	1460	1431	1873	1009	1441	1444.11	0.55	0	2499	1499	1469	1453	1423	1407	1462	1416	88	432	500	1000	1	1	17657419	255	2.61	0.68	12	0.15	555.00	2120.00	2900	20230706	-50.14	1330	20240419	8.72	1996	-27.56	20240220	1330	8.72	20240419	2900	-50.14	20230706	1330	8.72	20240419	1.62	N	053060	500	88 억		96418	N	N	0	N	00	N
16	20240530	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-1	5	-0.07	34071839	23593	31.70	1441	1460	1431	1873	1009	1441	1444.15	0.55	0	1140	1499	1469	1453	1423	1407	1462	1416	88	432	500	1000	1	1	17657419	254	2.59	0.68	12	0.13	555.00	2120.00	2900	20230706	-50.34	1330	20240419	8.27	1996	-27.86	20240220	1330	8.27	20240419	2900	-50.34	20230706	1330	8.27	20240419	1.62	N	053060	500	88 억		96418	N	N	0	N	00	N
17	20240530	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	0	3	0.00	2374585	1647	2.21	1441	1450	1441	1873	1009	1441	1441.76	0.55	0	-216	1499	1469	1453	1423	1407	1462	1416	88	432	500	1000	1	1	17657419	254	2.60	0.68	12	0.01	555.00	2120.00	2900	20230706	-50.31	1330	20240419	8.35	1996	-27.81	20240220	1330	8.35	20240419	2900	-50.31	20230706	1330	8.35	20240419	1.62	N	053060	500	88 억		96418	N	N	0	N	00	N
18	20240529	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	-42	5	-2.83	108666248	74428	131.76	1465	1483	1437	1927	1039	1483	1460.02	0.58	0	-6417	1510	1496	1486	1472	1462	1491	1467	88	444	500	1030	1	1	17657419	254	2.60	0.68	12	0.42	555.00	2120.00	2900	20230706	-50.31	1330	20240419	8.35	1996	-27.81	20240220	1330	8.35	20240419	2900	-50.31	20230706	1330	8.35	20240419	1.62	N	053060	500	88 억		102835	N	N	0	N	00	N
19	20240529	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	-41	5	-2.76	99188507	67858	120.13	1465	1483	1437	1927	1039	1483	1461.71	0.58	0	-4181	1510	1496	1486	1472	1462	1491	1467	88	444	500	1030	1	1	17657419	255	2.60	0.68	12	0.38	555.00	2120.00	2900	20230706	-50.28	1330	20240419	8.42	1996	-27.76	20240220	1330	8.42	20240419	2900	-50.28	20230706	1330	8.42	20240419	1.62	N	053060	500	88 억		102835	N	N	0	N	00	N
20	20240529	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-21	5	-1.42	68456598	46619	82.53	1465	1483	1451	1927	1039	1483	1468.43	0.58	0	-4677	1510	1496	1486	1472	1462	1491	1467	88	444	500	1030	1	1	17657419	258	2.63	0.69	12	0.26	555.00	2120.00	2900	20230706	-49.59	1330	20240419	9.92	1996	-26.75	20240220	1330	9.92	20240419	2900	-49.59	20230706	1330	9.92	20240419	1.62	N	053060	500	88 억		102835	N	N	0	N	00	N
21	20240529	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	-20	5	-1.35	60951360	41453	73.38	1465	1483	1455	1927	1039	1483	1470.37	0.58	0	-4774	1510	1496	1486	1472	1462	1491	1467	88	444	500	1030	1	1	17657419	258	2.64	0.69	12	0.23	555.00	2120.00	2900	20230706	-49.55	1330	20240419	10.00	1996	-26.70	20240220	1330	10.00	20240419	2900	-49.55	20230706	1330	10.00	20240419	1.62	N	053060	500	88 억		102835	N	N	0	N	00	N
22	20240529	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	-24	5	-1.62	57864431	39335	69.63	1465	1483	1459	1927	1039	1483	1471.07	0.58	0	-4244	1510	1496	1486	1472	1462	1491	1467	88	444	500	1030	1	1	17657419	258	2.63	0.69	12	0.22	555.00	2120.00	2900	20230706	-49.69	1330	20240419	9.70	1996	-26.90	20240220	1330	9.70	20240419	2900	-49.69	20230706	1330	9.70	20240419	1.62	N	053060	500	88 억		102835	N	N	0	N	00	N
23	20240529	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	-14	5	-0.94	46602300	31634	56.00	1465	1483	1465	1927	1039	1483	1473.17	0.58	0	-3322	1510	1496	1486	1472	1462	1491	1467	88	444	500	1030	1	1	17657419	259	2.65	0.69	12	0.18	555.00	2120.00	2900	20230706	-49.34	1330	20240419	10.45	1996	-26.40	20240220	1330	10.45	20240419	2900	-49.34	20230706	1330	10.45	20240419	1.62	N	053060	500	88 억		102835	N	N	0	N	00	N
24	20240529	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1471	-12	5	-0.81	39456583	26777	47.40	1465	1483	1465	1927	1039	1483	1473.53	0.58	0	-1489	1510	1496	1486	1472	1462	1491	1467	88	444	500	1030	1	1	17657419	260	2.65	0.69	12	0.15	555.00	2120.00	2900	20230706	-49.28	1330	20240419	10.60	1996	-26.30	20240220	1330	10.60	20240419	2900	-49.28	20230706	1330	10.60	20240419	1.62	N	053060	500	88 억		102835	N	N	0	N	00	N
25	20240529	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	-5	5	-0.34	17670207	12029	21.29	1465	1483	1465	1927	1039	1483	1468.97	0.58	0	-1378	1510	1496	1486	1472	1462	1491	1467	88	444	500	1030	1	1	17657419	261	2.66	0.70	12	0.07	555.00	2120.00	2900	20230706	-49.03	1330	20240419	11.13	1996	-25.95	20240220	1330	11.13	20240419	2900	-49.03	20230706	1330	11.13	20240419	1.62	N	053060	500	88 억		102835	N	N	0	N	00	N
26	20240528	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	-7	5	-0.47	83899966	56489	109.91	1490	1500	1476	1937	1043	1490	1485.33	0.68	0	-13312	1511	1500	1493	1482	1475	1497	1479	88	447	500	1040	1	1	17657419	262	2.67	0.70	12	0.32	555.00	2120.00	2900	20230706	-48.86	1330	20240419	11.50	1996	-25.70	20240220	1330	11.50	20240419	2900	-48.86	20230706	1330	11.50	20240419	1.60	N	053060	500	88 억		120783	N	N	0	N	00	N
27	20240528	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	-11	5	-0.74	70455613	47400	92.23	1490	1500	1476	1937	1043	1490	1486.41	0.68	0	-12581	1511	1500	1493	1482	1475	1497	1479	88	447	500	1040	1	1	17657419	261	2.66	0.70	12	0.27	555.00	2120.00	2900	20230706	-49.00	1330	20240419	11.20	1996	-25.90	20240220	1330	11.20	20240419	2900	-49.00	20230706	1330	11.20	20240419	1.60	N	053060	500	88 억		120783	N	N	0	N	00	N
28	20240528	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1487	-3	5	-0.20	58290332	39177	76.23	1490	1500	1481	1937	1043	1490	1487.87	0.68	0	-12351	1511	1500	1493	1482	1475	1497	1479	88	447	500	1040	1	1	17657419	263	2.68	0.70	12	0.22	555.00	2120.00	2900	20230706	-48.72	1330	20240419	11.80	1996	-25.50	20240220	1330	11.80	20240419	2900	-48.72	20230706	1330	11.80	20240419	1.60	N	053060	500	88 억		120783	N	N	0	N	00	N
29	20240528	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	-5	5	-0.34	55805327	37505	72.97	1490	1500	1481	1937	1043	1490	1487.94	0.68	0	-11813	1511	1500	1493	1482	1475	1497	1479	88	447	500	1040	1	1	17657419	262	2.68	0.70	12	0.21	555.00	2120.00	2900	20230706	-48.79	1330	20240419	11.65	1996	-25.60	20240220	1330	11.65	20240419	2900	-48.79	20230706	1330	11.65	20240419	1.60	N	053060	500	88 억		120783	N	N	0	N	00	N
30	20240528	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1487	-3	5	-0.20	43254685	29049	56.52	1490	1500	1484	1937	1043	1490	1489.02	0.68	0	-10700	1511	1500	1493	1482	1475	1497	1479	88	447	500	1040	1	1	17657419	263	2.68	0.70	12	0.16	555.00	2120.00	2900	20230706	-48.72	1330	20240419	11.80	1996	-25.50	20240220	1330	11.80	20240419	2900	-48.72	20230706	1330	11.80	20240419	1.60	N	053060	500	88 억		120783	N	N	0	N	00	N
31	20240528	110525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1487	-3	5	-0.20	38062824	25555	49.72	1490	1500	1484	1937	1043	1490	1489.45	0.68	0	-9798	1511	1500	1493	1482	1475	1497	1479	88	447	500	1040	1	1	17657419	263	2.68	0.70	12	0.14	555.00	2120.00	2900	20230706	-48.72	1330	20240419	11.80	1996	-25.50	20240220	1330	11.80	20240419	2900	-48.72	20230706	1330	11.80	20240419	1.60	N	053060	500	88 억		120783	N	N	0	N	00	N
32	20240528	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1490	0	3	0.00	23133480	15514	30.19	1490	1500	1486	1937	1043	1490	1491.14	0.68	0	-4185	1511	1500	1493	1482	1475	1497	1479	88	447	500	1040	1	1	17657419	263	2.68	0.70	12	0.09	555.00	2120.00	2900	20230706	-48.62	1330	20240419	12.03	1996	-25.35	20240220	1330	12.03	20240419	2900	-48.62	20230706	1330	12.03	20240419	1.60	N	053060	500	88 억		120783	N	N	0	N	00	N
33	20240528	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	10	2	0.67	10860768	7276	14.16	1490	1500	1490	1937	1043	1490	1492.68	0.68	0	-46	1511	1500	1493	1482	1475	1497	1479	88	447	500	1040	1	1	17657419	265	2.70	0.71	12	0.04	555.00	2120.00	2900	20230706	-48.28	1330	20240419	12.78	1996	-24.85	20240220	1330	12.78	20240419	2900	-48.28	20230706	1330	12.78	20240419	1.60	N	053060	500	88 억		120783	N	N	0	N	00	N
34	20240527	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1490	-14	5	-0.93	76808290	51394	89.40	1500	1504	1486	1955	1053	1504	1494.49	0.70	0	-4214	1518	1511	1500	1493	1482	1505	1487	88	451	500	1050	1	1	17657419	263	2.68	0.70	12	0.29	555.00	2120.00	2900	20230706	-48.62	1330	20240419	12.03	1996	-25.35	20240220	1330	12.03	20240419	2900	-48.62	20230706	1330	12.03	20240419	1.60	N	053060	500	88 억		123958	N	N	0	N	00	N
35	20240527	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1496	-8	5	-0.53	70250777	46992	81.75	1500	1504	1486	1955	1053	1504	1494.94	0.70	0	-4195	1518	1511	1500	1493	1482	1505	1487	88	451	500	1050	1	1	17657419	264	2.70	0.71	12	0.27	555.00	2120.00	2900	20230706	-48.41	1330	20240419	12.48	1996	-25.05	20240220	1330	12.48	20240419	2900	-48.41	20230706	1330	12.48	20240419	1.60	N	053060	500	88 억		123958	N	N	0	N	00	N
36	20240527	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1498	-6	5	-0.40	63928762	42752	74.37	1500	1504	1486	1955	1053	1504	1495.33	0.70	0	-3541	1518	1511	1500	1493	1482	1505	1487	88	451	500	1050	1	1	17657419	265	2.70	0.71	12	0.24	555.00	2120.00	2900	20230706	-48.34	1330	20240419	12.63	1996	-24.95	20240220	1330	12.63	20240419	2900	-48.34	20230706	1330	12.63	20240419	1.60	N	053060	500	88 억		123958	N	N	0	N	00	N
37	20240527	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1492	-12	5	-0.80	60068311	40168	69.87	1500	1504	1486	1955	1053	1504	1495.41	0.70	0	-2914	1518	1511	1500	1493	1482	1505	1487	88	451	500	1050	1	1	17657419	263	2.69	0.70	12	0.23	555.00	2120.00	2900	20230706	-48.55	1330	20240419	12.18	1996	-25.25	20240220	1330	12.18	20240419	2900	-48.55	20230706	1330	12.18	20240419	1.60	N	053060	500	88 억		123958	N	N	0	N	00	N
38	20240527	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1491	-13	5	-0.86	54588515	36496	63.49	1500	1504	1486	1955	1053	1504	1495.73	0.70	0	-663	1518	1511	1500	1493	1482	1505	1487	88	451	500	1050	1	1	17657419	263	2.69	0.70	12	0.21	555.00	2120.00	2900	20230706	-48.59	1330	20240419	12.11	1996	-25.30	20240220	1330	12.11	20240419	2900	-48.59	20230706	1330	12.11	20240419	1.60	N	053060	500	88 억		123958	N	N	0	N	00	N
39	20240527	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1499	-5	5	-0.33	39079614	26124	45.44	1500	1504	1486	1955	1053	1504	1495.91	0.70	0	2608	1518	1511	1500	1493	1482	1505	1487	88	451	500	1050	1	1	17657419	265	2.70	0.71	12	0.15	555.00	2120.00	2900	20230706	-48.31	1330	20240419	12.71	1996	-24.90	20240220	1330	12.71	20240419	2900	-48.31	20230706	1330	12.71	20240419	1.60	N	053060	500	88 억		123958	N	N	0	N	00	N
40	20240527	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1499	-5	5	-0.33	34042457	22764	39.60	1500	1504	1486	1955	1053	1504	1495.43	0.70	0	3388	1518	1511	1500	1493	1482	1505	1487	88	451	500	1050	1	1	17657419	265	2.70	0.71	12	0.13	555.00	2120.00	2900	20230706	-48.31	1330	20240419	12.71	1996	-24.90	20240220	1330	12.71	20240419	2900	-48.31	20230706	1330	12.71	20240419	1.60	N	053060	500	88 억		123958	N	N	0	N	00	N
41	20240527	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1491	-13	5	-0.86	7212991	4821	8.39	1500	1504	1486	1955	1053	1504	1496.06	0.70	0	708	1518	1511	1500	1493	1482	1505	1487	88	451	500	1050	1	1	17657419	263	2.69	0.70	12	0.03	555.00	2120.00	2900	20230706	-48.59	1330	20240419	12.11	1996	-25.30	20240220	1330	12.11	20240419	2900	-48.59	20230706	1330	12.11	20240419	1.60	N	053060	500	88 억		123958	N	N	0	N	00	N
42	20240524	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	-2	5	-0.13	86118664	57435	96.01	1506	1507	1489	1957	1055	1506	1499.41	0.74	0	-5929	1524	1514	1503	1493	1482	1509	1488	88	451	500	1050	1	1	17657419	266	2.71	0.71	12	0.33	555.00	2120.00	2900	20230706	-48.14	1330	20240419	13.08	1996	-24.65	20240220	1330	13.08	20240419	2900	-48.14	20230706	1330	13.08	20240419	1.55	N	053060	500	88 억		129876	N	N	0	N	00	N
43	20240524	150509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1502	-4	5	-0.27	76874014	51284	85.73	1506	1507	1489	1957	1055	1506	1498.99	0.74	0	-5110	1524	1514	1503	1493	1482	1509	1488	88	451	500	1050	1	1	17657419	265	2.71	0.71	12	0.29	555.00	2120.00	2900	20230706	-48.21	1330	20240419	12.93	1996	-24.75	20240220	1330	12.93	20240419	2900	-48.21	20230706	1330	12.93	20240419	1.55	N	053060	500	88 억		129876	N	N	0	N	00	N
44	20240524	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1502	-4	5	-0.27	69229246	46204	77.24	1506	1507	1489	1957	1055	1506	1498.34	0.74	0	-3588	1524	1514	1503	1493	1482	1509	1488	88	451	500	1050	1	1	17657419	265	2.71	0.71	12	0.26	555.00	2120.00	2900	20230706	-48.21	1330	20240419	12.93	1996	-24.75	20240220	1330	12.93	20240419	2900	-48.21	20230706	1330	12.93	20240419	1.55	N	053060	500	88 억		129876	N	N	0	N	00	N
45	20240524	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1501	-5	5	-0.33	61489072	41045	68.61	1506	1507	1489	1957	1055	1506	1498.09	0.74	0	-3535	1524	1514	1503	1493	1482	1509	1488	88	451	500	1050	1	1	17657419	265	2.70	0.71	12	0.23	555.00	2120.00	2900	20230706	-48.24	1330	20240419	12.86	1996	-24.80	20240220	1330	12.86	20240419	2900	-48.24	20230706	1330	12.86	20240419	1.55	N	053060	500	88 억		129876	N	N	0	N	00	N
46	20240524	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1503	-3	5	-0.20	58222501	38865	64.97	1506	1507	1489	1957	1055	1506	1498.07	0.74	0	-3333	1524	1514	1503	1493	1482	1509	1488	88	451	500	1050	1	1	17657419	265	2.71	0.71	12	0.22	555.00	2120.00	2900	20230706	-48.17	1330	20240419	13.01	1996	-24.70	20240220	1330	13.01	20240419	2900	-48.17	20230706	1330	13.01	20240419	1.55	N	053060	500	88 억		129876	N	N	0	N	00	N
47	20240524	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	1	2	0.07	55519444	37067	61.96	1506	1507	1489	1957	1055	1506	1497.81	0.74	0	-2749	1524	1514	1503	1493	1482	1509	1488	88	451	500	1050	1	1	17657419	266	2.72	0.71	12	0.21	555.00	2120.00	2900	20230706	-48.03	1330	20240419	13.31	1996	-24.50	20240220	1330	13.31	20240419	2900	-48.03	20230706	1330	13.31	20240419	1.55	N	053060	500	88 억		129876	N	N	0	N	00	N
48	20240524	100512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	-6	5	-0.40	16737616	11183	18.69	1506	1506	1489	1957	1055	1506	1496.70	0.74	0	-1620	1524	1514	1503	1493	1482	1509	1488	88	451	500	1050	1	1	17657419	265	2.70	0.71	12	0.06	555.00	2120.00	2900	20230706	-48.28	1330	20240419	12.78	1996	-24.85	20240220	1330	12.78	20240419	2900	-48.28	20230706	1330	12.78	20240419	1.55	N	053060	500	88 억		129876	N	N	0	N	00	N
49	20240524	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	-2	5	-0.13	4588174	3048	5.10	1506	1506	1498	1957	1055	1506	1505.31	0.74	0	-795	1524	1514	1503	1493	1482	1509	1488	88	451	500	1050	1	1	17657419	266	2.71	0.71	12	0.02	555.00	2120.00	2900	20230706	-48.14	1330	20240419	13.08	1996	-24.65	20240220	1330	13.08	20240419	2900	-48.14	20230706	1330	13.08	20240419	1.55	N	053060	500	88 억		129876	N	N	0	N	00	N
50	20240523	160506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1506	-7	5	-0.46	89890443	59820	36.69	1512	1513	1492	1966	1060	1513	1502.68	0.75	0	-4293	1560	1536	1501	1477	1442	1548	1489	88	453	500	1050	1	1	17657419	266	2.71	0.71	12	0.34	555.00	2120.00	2900	20230706	-48.07	1330	20240419	13.23	1996	-24.55	20240220	1330	13.23	20240419	2900	-48.07	20230706	1330	13.23	20240419	1.54	N	053060	500	88 억		133066	N	N	0	N	00	N
51	20240523	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	-9	5	-0.59	87736384	58389	35.81	1512	1513	1492	1966	1060	1513	1502.62	0.75	0	-3898	1560	1536	1501	1477	1442	1548	1489	88	453	500	1050	1	1	17657419	266	2.71	0.71	12	0.33	555.00	2120.00	2900	20230706	-48.14	1330	20240419	13.08	1996	-24.65	20240220	1330	13.08	20240419	2900	-48.14	20230706	1330	13.08	20240419	1.54	N	053060	500	88 억		133066	N	N	0	N	00	N
52	20240523	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	-13	5	-0.86	77024182	51255	31.44	1512	1513	1492	1966	1060	1513	1502.76	0.75	0	-2406	1560	1536	1501	1477	1442	1548	1489	88	453	500	1050	1	1	17657419	265	2.70	0.71	12	0.29	555.00	2120.00	2900	20230706	-48.28	1330	20240419	12.78	1996	-24.85	20240220	1330	12.78	20240419	2900	-48.28	20230706	1330	12.78	20240419	1.54	N	053060	500	88 억		133066	N	N	0	N	00	N
53	20240523	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1501	-12	5	-0.79	66102373	43971	26.97	1512	1513	1492	1966	1060	1513	1503.32	0.75	0	-2162	1560	1536	1501	1477	1442	1548	1489	88	453	500	1050	1	1	17657419	265	2.70	0.71	12	0.25	555.00	2120.00	2900	20230706	-48.24	1330	20240419	12.86	1996	-24.80	20240220	1330	12.86	20240419	2900	-48.24	20230706	1330	12.86	20240419	1.54	N	053060	500	88 억		133066	N	N	0	N	00	N
54	20240523	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1499	-14	5	-0.93	58077745	38607	23.68	1512	1513	1492	1966	1060	1513	1504.33	0.75	0	-1218	1560	1536	1501	1477	1442	1548	1489	88	453	500	1050	1	1	17657419	265	2.70	0.71	12	0.22	555.00	2120.00	2900	20230706	-48.31	1330	20240419	12.71	1996	-24.90	20240220	1330	12.71	20240419	2900	-48.31	20230706	1330	12.71	20240419	1.54	N	053060	500	88 억		133066	N	N	0	N	00	N
55	20240523	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1509	-4	5	-0.26	53249273	35389	21.71	1512	1513	1492	1966	1060	1513	1504.68	0.75	0	-1639	1560	1536	1501	1477	1442	1548	1489	88	453	500	1050	1	1	17657419	266	2.72	0.71	12	0.20	555.00	2120.00	2900	20230706	-47.97	1330	20240419	13.46	1996	-24.40	20240220	1330	13.46	20240419	2900	-47.97	20230706	1330	13.46	20240419	1.54	N	053060	500	88 억		133066	N	N	0	N	00	N
56	20240523	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	-6	5	-0.40	38846522	25811	15.83	1512	1513	1492	1966	1060	1513	1505.04	0.75	0	-611	1560	1536	1501	1477	1442	1548	1489	88	453	500	1050	1	1	17657419	266	2.72	0.71	12	0.15	555.00	2120.00	2900	20230706	-48.03	1330	20240419	13.31	1996	-24.50	20240220	1330	13.31	20240419	2900	-48.03	20230706	1330	13.31	20240419	1.54	N	053060	500	88 억		133066	N	N	0	N	00	N
57	20240523	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1513	0	3	0.00	8953615	5927	3.64	1512	1513	1503	1966	1060	1513	1510.65	0.75	0	-2533	1560	1536	1501	1477	1442	1548	1489	88	453	500	1050	1	1	17657419	267	2.73	0.71	12	0.03	555.00	2120.00	2900	20230706	-47.83	1330	20240419	13.76	1996	-24.20	20240220	1330	13.76	20240419	2900	-47.83	20230706	1330	13.76	20240419	1.54	N	053060	500	88 억		133066	N	N	0	N	00	N
58	20240522	160503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1513	18	2	1.20	244269050	163013	136.73	1495	1525	1466	1943	1047	1495	1498.46	0.81	0	-9286	1561	1528	1508	1475	1455	1518	1465	88	448	500	1040	1	1	17657419	267	2.73	0.71	12	0.92	555.00	2120.00	2900	20230706	-47.83	1330	20240419	13.76	1996	-24.20	20240220	1330	13.76	20240419	2900	-47.83	20230706	1330	13.76	20240419	1.48	N	053060	500	88 억		142352	N	N	0	N	00	N
59	20240522	150506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1506	11	2	0.74	232992929	155546	130.47	1495	1525	1466	1943	1047	1495	1497.90	0.81	0	-10634	1561	1528	1508	1475	1455	1518	1465	88	448	500	1040	1	1	17657419	266	2.71	0.71	12	0.88	555.00	2120.00	2900	20230706	-48.07	1330	20240419	13.23	1996	-24.55	20240220	1330	13.23	20240419	2900	-48.07	20230706	1330	13.23	20240419	1.48	N	053060	500	88 억		142352	N	N	0	N	00	N
60	20240522	140508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1494	-1	5	-0.07	169365430	113230	94.97	1495	1525	1466	1943	1047	1495	1495.76	0.81	0	-10308	1561	1528	1508	1475	1455	1518	1465	88	448	500	1040	1	1	17657419	264	2.69	0.70	12	0.64	555.00	2120.00	2900	20230706	-48.48	1330	20240419	12.33	1996	-25.15	20240220	1330	12.33	20240419	2900	-48.48	20230706	1330	12.33	20240419	1.48	N	053060	500	88 억		142352	N	N	0	N	00	N
61	20240522	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1497	2	2	0.13	140890586	94272	79.07	1495	1525	1466	1943	1047	1495	1494.51	0.81	0	-15149	1561	1528	1508	1475	1455	1518	1465	88	448	500	1040	1	1	17657419	264	2.70	0.71	12	0.53	555.00	2120.00	2900	20230706	-48.38	1330	20240419	12.56	1996	-25.00	20240220	1330	12.56	20240419	2900	-48.38	20230706	1330	12.56	20240419	1.48	N	053060	500	88 억		142352	N	N	0	N	00	N
62	20240522	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1474	-21	5	-1.40	81515676	54856	46.01	1495	1508	1466	1943	1047	1495	1485.99	0.81	0	-6827	1561	1528	1508	1475	1455	1518	1465	88	448	500	1040	1	1	17657419	260	2.66	0.70	12	0.31	555.00	2120.00	2900	20230706	-49.17	1330	20240419	10.83	1996	-26.15	20240220	1330	10.83	20240419	2900	-49.17	20230706	1330	10.83	20240419	1.48	N	053060	500	88 억		142352	N	N	0	N	00	N
63	20240522	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	-20	5	-1.34	74449997	50067	41.99	1495	1508	1466	1943	1047	1495	1487.01	0.81	0	-7237	1561	1528	1508	1475	1455	1518	1465	88	448	500	1040	1	1	17657419	260	2.66	0.70	12	0.28	555.00	2120.00	2900	20230706	-49.14	1330	20240419	10.90	1996	-26.10	20240220	1330	10.90	20240419	2900	-49.14	20230706	1330	10.90	20240419	1.48	N	053060	500	88 억		142352	N	N	0	N	00	N
64	20240522	100506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	-10	5	-0.67	53564983	35944	30.15	1495	1508	1466	1943	1047	1495	1490.23	0.81	0	-7188	1561	1528	1508	1475	1455	1518	1465	88	448	500	1040	1	1	17657419	262	2.68	0.70	12	0.20	555.00	2120.00	2900	20230706	-48.79	1330	20240419	11.65	1996	-25.60	20240220	1330	11.65	20240419	2900	-48.79	20230706	1330	11.65	20240419	1.48	N	053060	500	88 억		142352	N	N	0	N	00	N
65	20240522	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1491	-4	5	-0.27	11092534	7433	6.23	1495	1498	1490	1943	1047	1495	1492.34	0.81	0	-1895	1561	1528	1508	1475	1455	1518	1465	88	448	500	1040	1	1	17657419	263	2.69	0.70	12	0.04	555.00	2120.00	2900	20230706	-48.59	1330	20240419	12.11	1996	-25.30	20240220	1330	12.11	20240419	2900	-48.59	20230706	1330	12.11	20240419	1.48	N	053060	500	88 억		142352	N	N	0	N	00	N
66	20240521	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	-46	5	-2.99	179539295	118824	54.29	1541	1541	1488	2000	1079	1541	1510.97	0.95	0	-25537	1579	1560	1545	1526	1511	1569	1535	88	459	500	1070	1	1	17657419	264	2.69	0.71	12	0.67	555.00	2120.00	2900	20230706	-48.45	1330	20240419	12.41	1996	-25.10	20240220	1330	12.41	20240419	2900	-48.45	20230706	1330	12.41	20240419	1.45	N	053060	500	88 억		167529	N	N	0	N	00	N
67	20240521	150506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1496	-45	5	-2.92	166267129	109945	50.23	1541	1541	1488	2000	1079	1541	1512.28	0.95	0	-20876	1579	1560	1545	1526	1511	1569	1535	88	459	500	1070	1	1	17657419	264	2.70	0.71	12	0.62	555.00	2120.00	2900	20230706	-48.41	1330	20240419	12.48	1996	-25.05	20240220	1330	12.48	20240419	2900	-48.41	20230706	1330	12.48	20240419	1.45	N	053060	500	88 억		167529	N	N	0	N	00	N
68	20240521	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1497	-44	5	-2.86	144013672	95034	43.42	1541	1541	1488	2000	1079	1541	1515.39	0.95	0	-17978	1579	1560	1545	1526	1511	1569	1535	88	459	500	1070	1	1	17657419	264	2.70	0.71	12	0.54	555.00	2120.00	2900	20230706	-48.38	1330	20240419	12.56	1996	-25.00	20240220	1330	12.56	20240419	2900	-48.38	20230706	1330	12.56	20240419	1.45	N	053060	500	88 억		167529	N	N	0	N	00	N
69	20240521	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1502	-39	5	-2.53	120044240	79011	36.10	1541	1541	1495	2000	1079	1541	1519.34	0.95	0	-17387	1579	1560	1545	1526	1511	1569	1535	88	459	500	1070	1	1	17657419	265	2.71	0.71	12	0.45	555.00	2120.00	2900	20230706	-48.21	1330	20240419	12.93	1996	-24.75	20240220	1330	12.93	20240419	2900	-48.21	20230706	1330	12.93	20240419	1.45	N	053060	500	88 억		167529	N	N	0	N	00	N
70	20240521	120505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1526	-15	5	-0.97	81894601	53645	24.51	1541	1541	1517	2000	1079	1541	1526.60	0.95	0	-15853	1579	1560	1545	1526	1511	1569	1535	88	459	500	1070	1	1	17657419	269	2.75	0.72	12	0.30	555.00	2120.00	2900	20230706	-47.38	1330	20240419	14.74	1996	-23.55	20240220	1330	14.74	20240419	2900	-47.38	20230706	1330	14.74	20240419	1.45	N	053060	500	88 억		167529	N	N	0	N	00	N
71	20240521	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1526	-15	5	-0.97	59732283	39075	17.85	1541	1541	1520	2000	1079	1541	1528.66	0.95	0	-11984	1579	1560	1545	1526	1511	1569	1535	88	459	500	1070	1	1	17657419	269	2.75	0.72	12	0.22	555.00	2120.00	2900	20230706	-47.38	1330	20240419	14.74	1996	-23.55	20240220	1330	14.74	20240419	2900	-47.38	20230706	1330	14.74	20240419	1.45	N	053060	500	88 억		167529	N	N	0	N	00	N
72	20240521	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1528	-13	5	-0.84	39903496	26051	11.90	1541	1541	1521	2000	1079	1541	1531.75	0.95	0	-7728	1579	1560	1545	1526	1511	1569	1535	88	459	500	1070	1	1	17657419	270	2.75	0.72	12	0.15	555.00	2120.00	2900	20230706	-47.31	1330	20240419	14.89	1996	-23.45	20240220	1330	14.89	20240419	2900	-47.31	20230706	1330	14.89	20240419	1.45	N	053060	500	88 억		167529	N	N	0	N	00	N
73	20240521	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1530	-11	5	-0.71	7599675	4943	2.26	1541	1541	1529	2000	1079	1541	1537.46	0.95	0	-1666	1579	1560	1545	1526	1511	1569	1535	88	459	500	1070	1	1	17657419	270	2.76	0.72	12	0.03	555.00	2120.00	2900	20230706	-47.24	1330	20240419	15.04	1996	-23.35	20240220	1330	15.04	20240419	2900	-47.24	20230706	1330	15.04	20240419	1.45	N	053060	500	88 억		167529	N	N	0	N	00	N
74	20240517	160505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1534	2	2	0.13	308674167	201604	51.09	1536	1546	1511	1991	1073	1532	1531.08	1.17	0	-36974	1600	1565	1501	1466	1402	1583	1484	88	459	500	1070	1	1	17657419	271	2.76	0.72	12	1.14	555.00	2120.00	2900	20230706	-47.10	1330	20240419	15.34	1996	-23.15	20240220	1330	15.34	20240419	2900	-47.10	20230706	1330	15.34	20240419	1.45	N	053060	500	88 억		206080	N	N	0	N	00	N
75	20240517	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	3	2	0.20	300755478	196442	49.79	1536	1546	1511	1991	1073	1532	1531.01	1.17	0	-34147	1600	1565	1501	1466	1402	1583	1484	88	459	500	1070	1	1	17657419	271	2.77	0.72	12	1.11	555.00	2120.00	2900	20230706	-47.07	1330	20240419	15.41	1996	-23.10	20240220	1330	15.41	20240419	2900	-47.07	20230706	1330	15.41	20240419	1.45	N	053060	500	88 억		206080	N	N	0	N	00	N
76	20240517	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1538	6	2	0.39	276521062	180671	45.79	1536	1546	1511	1991	1073	1532	1530.52	1.17	0	-33501	1600	1565	1501	1466	1402	1583	1484	88	459	500	1070	1	1	17657419	272	2.77	0.73	12	1.02	555.00	2120.00	2900	20230706	-46.97	1330	20240419	15.64	1996	-22.95	20240220	1330	15.64	20240419	2900	-46.97	20230706	1330	15.64	20240419	1.45	N	053060	500	88 억		206080	N	N	0	N	00	N
77	20240517	130458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	9	2	0.59	238614339	156010	39.54	1536	1545	1511	1991	1073	1532	1529.48	1.17	0	-31011	1600	1565	1501	1466	1402	1583	1484	88	459	500	1070	1	1	17657419	272	2.78	0.73	12	0.88	555.00	2120.00	2900	20230706	-46.86	1330	20240419	15.86	1996	-22.80	20240220	1330	15.86	20240419	2900	-46.86	20230706	1330	15.86	20240419	1.45	N	053060	500	88 억		206080	N	N	0	N	00	N
78	20240517	120459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	-5	5	-0.33	180218494	117872	29.87	1536	1544	1511	1991	1073	1532	1528.93	1.17	0	-35591	1600	1565	1501	1466	1402	1583	1484	88	459	500	1070	1	1	17657419	270	2.75	0.72	12	0.67	555.00	2120.00	2900	20230706	-47.34	1330	20240419	14.81	1996	-23.50	20240220	1330	14.81	20240419	2900	-47.34	20230706	1330	14.81	20240419	1.45	N	053060	500	88 억		206080	N	N	0	N	00	N
79	20240517	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1529	-3	5	-0.20	144572017	94550	23.96	1536	1544	1511	1991	1073	1532	1529.05	1.17	0	-27424	1600	1565	1501	1466	1402	1583	1484	88	459	500	1070	1	1	17657419	270	2.75	0.72	12	0.54	555.00	2120.00	2900	20230706	-47.28	1330	20240419	14.96	1996	-23.40	20240220	1330	14.96	20240419	2900	-47.28	20230706	1330	14.96	20240419	1.45	N	053060	500	88 억		206080	N	N	0	N	00	N
80	20240517	100456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	-11	5	-0.72	122306330	79966	20.27	1536	1544	1511	1991	1073	1532	1529.48	1.17	0	-20495	1600	1565	1501	1466	1402	1583	1484	88	459	500	1070	1	1	17657419	269	2.74	0.72	12	0.45	555.00	2120.00	2900	20230706	-47.55	1330	20240419	14.36	1996	-23.80	20240220	1330	14.36	20240419	2900	-47.55	20230706	1330	14.36	20240419	1.45	N	053060	500	88 억		206080	N	N	0	N	00	N
81	20240517	090459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	3	2	0.20	29370069	19145	4.85	1536	1539	1529	1991	1073	1532	1534.09	1.17	0	-11237	1600	1565	1501	1466	1402	1583	1484	88	459	500	1070	1	1	17657419	271	2.77	0.72	12	0.11	555.00	2120.00	2900	20230706	-47.07	1330	20240419	15.41	1996	-23.10	20240220	1330	15.41	20240419	2900	-47.07	20230706	1330	15.41	20240419	1.45	N	053060	500	88 억		206080	N	N	0	N	00	N
82	20240516	160456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1532	98	2	6.83	587642506	393063	262.43	1437	1536	1437	1864	1004	1434	1494.88	1.12	0	8663	1476	1454	1423	1401	1370	1466	1413	88	430	500	1000	1	1	17657419	271	2.76	0.72	12	2.23	555.00	2120.00	2900	20230706	-47.17	1330	20240419	15.19	1996	-23.25	20240220	1330	15.19	20240419	2900	-47.17	20230706	1330	15.19	20240419	1.45	N	053060	500	88 억		196965	N	N	0	N	00	N
83	20240516	150455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1524	90	2	6.28	566886360	379502	253.37	1437	1536	1437	1864	1004	1434	1493.76	1.12	0	8403	1476	1454	1423	1401	1370	1466	1413	88	430	500	1000	1	1	17657419	269	2.75	0.72	12	2.15	555.00	2120.00	2900	20230706	-47.45	1330	20240419	14.59	1996	-23.65	20240220	1330	14.59	20240419	2900	-47.45	20230706	1330	14.59	20240419	1.45	N	053060	500	88 억		196965	N	N	0	N	00	N
84	20240516	140459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	86	2	6.00	512714606	343969	229.65	1437	1536	1437	1864	1004	1434	1490.58	1.12	0	12142	1476	1454	1423	1401	1370	1466	1413	88	430	500	1000	1	1	17657419	268	2.74	0.72	12	1.95	555.00	2120.00	2900	20230706	-47.59	1330	20240419	14.29	1996	-23.85	20240220	1330	14.29	20240419	2900	-47.59	20230706	1330	14.29	20240419	1.45	N	053060	500	88 억		196965	N	N	0	N	00	N
85	20240516	130458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1505	71	2	4.95	382346733	258433	172.54	1437	1512	1437	1864	1004	1434	1479.48	1.12	0	-3461	1476	1454	1423	1401	1370	1466	1413	88	430	500	1000	1	1	17657419	266	2.71	0.71	12	1.46	555.00	2120.00	2900	20230706	-48.10	1330	20240419	13.16	1996	-24.60	20240220	1330	13.16	20240419	2900	-48.10	20230706	1330	13.16	20240419	1.45	N	053060	500	88 억		196965	N	N	0	N	00	N
86	20240516	120455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1496	62	2	4.32	324481255	219979	146.87	1437	1510	1437	1864	1004	1434	1475.06	1.12	0	-1695	1476	1454	1423	1401	1370	1466	1413	88	430	500	1000	1	1	17657419	264	2.70	0.71	12	1.25	555.00	2120.00	2900	20230706	-48.41	1330	20240419	12.48	1996	-25.05	20240220	1330	12.48	20240419	2900	-48.41	20230706	1330	12.48	20240419	1.45	N	053060	500	88 억		196965	N	N	0	N	00	N
87	20240516	110453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1482	48	2	3.35	222490107	151843	101.38	1437	1483	1437	1864	1004	1434	1465.26	1.12	0	8338	1476	1454	1423	1401	1370	1466	1413	88	430	500	1000	1	1	17657419	262	2.67	0.70	12	0.86	555.00	2120.00	2900	20230706	-48.90	1330	20240419	11.43	1996	-25.75	20240220	1330	11.43	20240419	2900	-48.90	20230706	1330	11.43	20240419	1.45	N	053060	500	88 억		196965	N	N	0	N	00	N
88	20240516	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	35	2	2.44	147278086	100819	67.31	1437	1480	1437	1864	1004	1434	1460.82	1.12	0	6921	1476	1454	1423	1401	1370	1466	1413	88	430	500	1000	1	1	17657419	259	2.65	0.69	12	0.57	555.00	2120.00	2900	20230706	-49.34	1330	20240419	10.45	1996	-26.40	20240220	1330	10.45	20240419	2900	-49.34	20230706	1330	10.45	20240419	1.45	N	053060	500	88 억		196965	N	N	0	N	00	N
89	20240516	090455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	19	2	1.32	23089662	15961	10.66	1437	1453	1437	1864	1004	1434	1446.63	1.12	0	-825	1476	1454	1423	1401	1370	1466	1413	88	430	500	1000	1	1	17657419	257	2.62	0.69	12	0.09	555.00	2120.00	2900	20230706	-49.90	1330	20240419	9.25	1996	-27.20	20240220	1330	9.25	20240419	2900	-49.90	20230706	1330	9.25	20240419	1.45	N	053060	500	88 억		196965	N	N	0	N	00	N
90	20240514	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	43	2	3.09	209613712	147286	291.89	1394	1445	1392	1808	974	1391	1423.15	1.01	0	16048	1407	1398	1388	1379	1369	1403	1384	88	417	500	970	1	1	17657419	253	2.58	0.68	12	0.83	555.00	2120.00	2900	20230706	-50.55	1330	20240419	7.82	1996	-28.16	20240220	1330	7.82	20240419	2900	-50.55	20230706	1330	7.82	20240419	1.42	N	053060	500	88 억		178583	N	N	0	N	00	N
91	20240514	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	44	2	3.16	201712361	141777	280.97	1394	1445	1392	1808	974	1391	1422.74	1.01	0	16490	1407	1398	1388	1379	1369	1403	1384	88	417	500	970	1	1	17657419	253	2.59	0.68	12	0.80	555.00	2120.00	2900	20230706	-50.52	1330	20240419	7.89	1996	-28.11	20240220	1330	7.89	20240419	2900	-50.52	20230706	1330	7.89	20240419	1.42	N	053060	500	88 억		178583	N	N	0	N	00	N
92	20240514	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	45	2	3.24	160752898	113187	224.31	1394	1445	1392	1808	974	1391	1420.24	1.01	0	11418	1407	1398	1388	1379	1369	1403	1384	88	417	500	970	1	1	17657419	254	2.59	0.68	12	0.64	555.00	2120.00	2900	20230706	-50.48	1330	20240419	7.97	1996	-28.06	20240220	1330	7.97	20240419	2900	-50.48	20230706	1330	7.97	20240419	1.42	N	053060	500	88 억		178583	N	N	0	N	00	N
93	20240514	130502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	43	2	3.09	144870877	102129	202.40	1394	1445	1392	1808	974	1391	1418.51	1.01	0	12666	1407	1398	1388	1379	1369	1403	1384	88	417	500	970	1	1	17657419	253	2.58	0.68	12	0.58	555.00	2120.00	2900	20230706	-50.55	1330	20240419	7.82	1996	-28.16	20240220	1330	7.82	20240419	2900	-50.55	20230706	1330	7.82	20240419	1.42	N	053060	500	88 억		178583	N	N	0	N	00	N
94	20240514	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	20	2	1.44	64108641	45687	90.54	1394	1415	1392	1808	974	1391	1403.21	1.01	0	10888	1407	1398	1388	1379	1369	1403	1384	88	417	500	970	1	1	17657419	249	2.54	0.67	12	0.26	555.00	2120.00	2900	20230706	-51.34	1330	20240419	6.09	1996	-29.31	20240220	1330	6.09	20240419	2900	-51.34	20230706	1330	6.09	20240419	1.42	N	053060	500	88 억		178583	N	N	0	N	00	N
95	20240514	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	14	2	1.01	46323504	33055	65.51	1394	1408	1392	1808	974	1391	1401.41	1.01	0	3291	1407	1398	1388	1379	1369	1403	1384	88	417	500	970	1	1	17657419	248	2.53	0.66	12	0.19	555.00	2120.00	2900	20230706	-51.55	1330	20240419	5.64	1996	-29.61	20240220	1330	5.64	20240419	2900	-51.55	20230706	1330	5.64	20240419	1.42	N	053060	500	88 억		178583	N	N	0	N	00	N
96	20240514	100500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	15	2	1.08	20916260	14961	29.65	1394	1406	1392	1808	974	1391	1398.05	1.01	0	3306	1407	1398	1388	1379	1369	1403	1384	88	417	500	970	1	1	17657419	248	2.53	0.66	12	0.08	555.00	2120.00	2900	20230706	-51.52	1330	20240419	5.71	1996	-29.56	20240220	1330	5.71	20240419	2900	-51.52	20230706	1330	5.71	20240419	1.42	N	053060	500	88 억		178583	N	N	0	N	00	N
97	20240514	090500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	2	2	0.14	5768063	4132	8.19	1394	1400	1393	1808	974	1391	1395.95	1.01	0	677	1407	1398	1388	1379	1369	1403	1384	88	417	500	970	1	1	17657419	246	2.51	0.66	12	0.02	555.00	2120.00	2900	20230706	-51.97	1330	20240419	4.74	1996	-30.21	20240220	1330	4.74	20240419	2900	-51.97	20230706	1330	4.74	20240419	1.42	N	053060	500	88 억		178583	N	N	0	N	00	N
98	20240513	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1391	7	2	0.51	69929120	50440	107.43	1384	1397	1378	1799	969	1384	1386.38	1.12	0	-18719	1404	1394	1385	1375	1366	1399	1380	88	415	500	960	1	1	17657419	246	2.51	0.66	12	0.29	555.00	2120.00	2900	20230706	-52.03	1330	20240419	4.59	1996	-30.31	20240220	1330	4.59	20240419	2900	-52.03	20230706	1330	4.59	20240419	1.42	N	053060	500	88 억		197141	N	N	0	N	00	N
99	20240513	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	4	2	0.29	62229057	44895	95.62	1384	1397	1378	1799	969	1384	1386.10	1.12	0	-17136	1404	1394	1385	1375	1366	1399	1380	88	415	500	960	1	1	17657419	245	2.50	0.65	12	0.25	555.00	2120.00	2900	20230706	-52.14	1330	20240419	4.36	1996	-30.46	20240220	1330	4.36	20240419	2900	-52.14	20230706	1330	4.36	20240419	1.42	N	053060	500	88 억		197141	N	N	0	N	00	N
100	20240513	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	5	2	0.36	55238119	39849	84.87	1384	1397	1378	1799	969	1384	1386.19	1.12	0	-16380	1404	1394	1385	1375	1366	1399	1380	88	415	500	960	1	1	17657419	245	2.50	0.66	12	0.23	555.00	2120.00	2900	20230706	-52.10	1330	20240419	4.44	1996	-30.41	20240220	1330	4.44	20240419	2900	-52.10	20230706	1330	4.44	20240419	1.42	N	053060	500	88 억		197141	N	N	0	N	00	N
101	20240513	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	6	2	0.43	51303120	37013	78.83	1384	1397	1378	1799	969	1384	1386.08	1.12	0	-15421	1404	1394	1385	1375	1366	1399	1380	88	415	500	960	1	1	17657419	245	2.50	0.66	12	0.21	555.00	2120.00	2900	20230706	-52.07	1330	20240419	4.51	1996	-30.36	20240220	1330	4.51	20240419	2900	-52.07	20230706	1330	4.51	20240419	1.42	N	053060	500	88 억		197141	N	N	0	N	00	N
102	20240513	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	6	2	0.43	49661804	35831	76.31	1384	1397	1378	1799	969	1384	1386.00	1.12	0	-15164	1404	1394	1385	1375	1366	1399	1380	88	415	500	960	1	1	17657419	245	2.50	0.66	12	0.20	555.00	2120.00	2900	20230706	-52.07	1330	20240419	4.51	1996	-30.36	20240220	1330	4.51	20240419	2900	-52.07	20230706	1330	4.51	20240419	1.42	N	053060	500	88 억		197141	N	N	0	N	00	N
103	20240513	110459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	0	3	0.00	41976301	30283	64.50	1384	1397	1378	1799	969	1384	1386.13	1.12	0	-12182	1404	1394	1385	1375	1366	1399	1380	88	415	500	960	1	1	17657419	244	2.49	0.65	12	0.17	555.00	2120.00	2900	20230706	-52.28	1330	20240419	4.06	1996	-30.66	20240220	1330	4.06	20240419	2900	-52.28	20230706	1330	4.06	20240419	1.42	N	053060	500	88 억		197141	N	N	0	N	00	N
104	20240513	100500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	6	2	0.43	27907843	20102	42.81	1384	1397	1384	1799	969	1384	1388.31	1.12	0	-3377	1404	1394	1385	1375	1366	1399	1380	88	415	500	960	1	1	17657419	245	2.50	0.66	12	0.11	555.00	2120.00	2900	20230706	-52.07	1330	20240419	4.51	1996	-30.36	20240220	1330	4.51	20240419	2900	-52.07	20230706	1330	4.51	20240419	1.42	N	053060	500	88 억		197141	N	N	0	N	00	N
105	20240513	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	13	2	0.94	4924245	3546	7.55	1384	1397	1384	1799	969	1384	1388.68	1.12	0	-451	1404	1394	1385	1375	1366	1399	1380	88	415	500	960	1	1	17657419	247	2.52	0.66	12	0.02	555.00	2120.00	2900	20230706	-51.83	1330	20240419	5.04	1996	-30.01	20240220	1330	5.04	20240419	2900	-51.83	20230706	1330	5.04	20240419	1.42	N	053060	500	88 억		197141	N	N	0	N	00	N
106	20240510	160446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	9	2	0.65	64982223	46917	46.57	1376	1395	1376	1787	963	1375	1385.05	1.15	0	-5860	1421	1397	1378	1354	1335	1410	1367	88	412	500	960	1	1	17657419	244	2.49	0.65	12	0.27	555.00	2120.00	2900	20230706	-52.28	1330	20240419	4.06	1996	-30.66	20240220	1330	4.06	20240419	2900	-52.28	20230706	1330	4.06	20240419	1.37	N	053060	500	88 억		202674	N	N	0	N	00	N
107	20240510	150450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	11	2	0.80	51652490	37292	37.02	1376	1395	1376	1787	963	1375	1385.09	1.15	0	-4432	1421	1397	1378	1354	1335	1410	1367	88	412	500	960	1	1	17657419	245	2.50	0.65	12	0.21	555.00	2120.00	2900	20230706	-52.21	1330	20240419	4.21	1996	-30.56	20240220	1330	4.21	20240419	2900	-52.21	20230706	1330	4.21	20240419	1.37	N	053060	500	88 억		202674	N	N	0	N	00	N
108	20240510	140451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	10	2	0.73	41999574	30320	30.09	1376	1395	1376	1787	963	1375	1385.22	1.15	0	-2678	1421	1397	1378	1354	1335	1410	1367	88	412	500	960	1	1	17657419	245	2.50	0.65	12	0.17	555.00	2120.00	2900	20230706	-52.24	1330	20240419	4.14	1996	-30.61	20240220	1330	4.14	20240419	2900	-52.24	20230706	1330	4.14	20240419	1.37	N	053060	500	88 억		202674	N	N	0	N	00	N
109	20240510	130446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	12	2	0.87	35360101	25520	25.33	1376	1395	1376	1787	963	1375	1385.60	1.15	0	-2517	1421	1397	1378	1354	1335	1410	1367	88	412	500	960	1	1	17657419	245	2.50	0.65	12	0.14	555.00	2120.00	2900	20230706	-52.17	1330	20240419	4.29	1996	-30.51	20240220	1330	4.29	20240419	2900	-52.17	20230706	1330	4.29	20240419	1.37	N	053060	500	88 억		202674	N	N	0	N	00	N
110	20240510	120446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	9	2	0.65	31202414	22514	22.35	1376	1395	1376	1787	963	1375	1385.93	1.15	0	-2204	1421	1397	1378	1354	1335	1410	1367	88	412	500	960	1	1	17657419	244	2.49	0.65	12	0.13	555.00	2120.00	2900	20230706	-52.28	1330	20240419	4.06	1996	-30.66	20240220	1330	4.06	20240419	2900	-52.28	20230706	1330	4.06	20240419	1.37	N	053060	500	88 억		202674	N	N	0	N	00	N
111	20240510	110447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	11	2	0.80	26007480	18761	18.62	1376	1395	1376	1787	963	1375	1386.27	1.15	0	-1985	1421	1397	1378	1354	1335	1410	1367	88	412	500	960	1	1	17657419	245	2.50	0.65	12	0.11	555.00	2120.00	2900	20230706	-52.21	1330	20240419	4.21	1996	-30.56	20240220	1330	4.21	20240419	2900	-52.21	20230706	1330	4.21	20240419	1.37	N	053060	500	88 억		202674	N	N	0	N	00	N
112	20240510	100448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	12	2	0.87	14414567	10413	10.34	1376	1395	1376	1787	963	1375	1384.32	1.15	0	-772	1421	1397	1378	1354	1335	1410	1367	88	412	500	960	1	1	17657419	245	2.50	0.65	12	0.06	555.00	2120.00	2900	20230706	-52.17	1330	20240419	4.29	1996	-30.51	20240220	1330	4.29	20240419	2900	-52.17	20230706	1330	4.29	20240419	1.37	N	053060	500	88 억		202674	N	N	0	N	00	N
113	20240510	090448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	8	2	0.58	5898267	4280	4.25	1376	1383	1376	1787	963	1375	1378.13	1.15	0	651	1421	1397	1378	1354	1335	1410	1367	88	412	500	960	1	1	17657419	244	2.49	0.65	12	0.02	555.00	2120.00	2900	20230706	-52.31	1330	20240419	3.98	1996	-30.71	20240220	1330	3.98	20240419	2900	-52.31	20230706	1330	3.98	20240419	1.37	N	053060	500	88 억		202674	N	N	0	N	00	N
114	20240509	160456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	2	2	0.15	138546276	100465	109.23	1373	1402	1359	1784	962	1373	1379.06	1.32	0	-29988	1397	1385	1364	1352	1331	1391	1358	88	411	500	960	1	1	17657419	243	2.48	0.65	12	0.57	555.00	2120.00	2900	20230706	-52.59	1330	20240419	3.38	1996	-31.11	20240220	1330	3.38	20240419	2900	-52.59	20230706	1330	3.38	20240419	1.37	N	053060	500	88 억		232631	N	N	0	N	00	N
115	20240509	150458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	1	2	0.07	134152943	97269	105.75	1373	1402	1359	1784	962	1373	1379.20	1.32	0	-28954	1397	1385	1364	1352	1331	1391	1358	88	411	500	960	1	1	17657419	243	2.48	0.65	12	0.55	555.00	2120.00	2900	20230706	-52.62	1330	20240419	3.31	1996	-31.16	20240220	1330	3.31	20240419	2900	-52.62	20230706	1330	3.31	20240419	1.37	N	053060	500	88 억		232631	N	N	0	N	00	N
116	20240509	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	-11	5	-0.80	106087668	76734	83.43	1373	1402	1362	1784	962	1373	1382.54	1.32	0	-18621	1397	1385	1364	1352	1331	1391	1358	88	411	500	960	1	1	17657419	240	2.45	0.64	12	0.43	555.00	2120.00	2900	20230706	-53.03	1330	20240419	2.41	1996	-31.76	20240220	1330	2.41	20240419	2900	-53.03	20230706	1330	2.41	20240419	1.37	N	053060	500	88 억		232631	N	N	0	N	00	N
117	20240509	130449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	-6	5	-0.44	95348208	68873	74.88	1373	1402	1367	1784	962	1373	1384.41	1.32	0	-13661	1397	1385	1364	1352	1331	1391	1358	88	411	500	960	1	1	17657419	241	2.46	0.64	12	0.39	555.00	2120.00	2900	20230706	-52.86	1330	20240419	2.78	1996	-31.51	20240220	1330	2.78	20240419	2900	-52.86	20230706	1330	2.78	20240419	1.37	N	053060	500	88 억		232631	N	N	0	N	00	N
118	20240509	120449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-4	5	-0.29	90088080	65029	70.70	1373	1402	1367	1784	962	1373	1385.35	1.32	0	-13003	1397	1385	1364	1352	1331	1391	1358	88	411	500	960	1	1	17657419	242	2.47	0.65	12	0.37	555.00	2120.00	2900	20230706	-52.79	1330	20240419	2.93	1996	-31.41	20240220	1330	2.93	20240419	2900	-52.79	20230706	1330	2.93	20240419	1.37	N	053060	500	88 억		232631	N	N	0	N	00	N
119	20240509	110439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1391	18	2	1.31	59417307	42783	46.51	1373	1402	1371	1784	962	1373	1388.81	1.32	0	-8560	1397	1385	1364	1352	1331	1391	1358	88	411	500	960	1	1	17657419	246	2.51	0.66	12	0.24	555.00	2120.00	2900	20230706	-52.03	1330	20240419	4.59	1996	-30.31	20240220	1330	4.59	20240419	2900	-52.03	20230706	1330	4.59	20240419	1.37	N	053060	500	88 억		232631	N	N	0	N	00	N
120	20240509	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	13	2	0.95	54567573	39290	42.72	1373	1402	1371	1784	962	1373	1388.84	1.32	0	-6680	1397	1385	1364	1352	1331	1391	1358	88	411	500	960	1	1	17657419	245	2.50	0.65	12	0.22	555.00	2120.00	2900	20230706	-52.21	1330	20240419	4.21	1996	-30.56	20240220	1330	4.21	20240419	2900	-52.21	20230706	1330	4.21	20240419	1.37	N	053060	500	88 억		232631	N	N	0	N	00	N
121	20240509	090440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	14	2	1.02	7378772	5356	5.82	1373	1390	1371	1784	962	1373	1377.66	1.32	0	-1685	1397	1385	1364	1352	1331	1391	1358	88	411	500	960	1	1	17657419	245	2.50	0.65	12	0.03	555.00	2120.00	2900	20230706	-52.17	1330	20240419	4.29	1996	-30.51	20240220	1330	4.29	20240419	2900	-52.17	20230706	1330	4.29	20240419	1.37	N	053060	500	88 억		232631	N	N	0	N	00	N
122	20240508	160439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	27	2	2.01	123690829	91216	85.59	1345	1376	1343	1749	943	1346	1355.97	1.15	0	29725	1380	1362	1353	1335	1326	1358	1331	88	403	500	940	1	1	17657419	242	2.47	0.65	12	0.52	555.00	2120.00	2900	20230706	-52.66	1330	20240419	3.23	1996	-31.21	20240220	1330	3.23	20240419	2900	-52.66	20230706	1330	3.23	20240419	1.36	N	053060	500	88 억		202377	N	N	0	N	00	N
123	20240508	150444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	24	2	1.78	115316085	85105	79.85	1345	1376	1343	1749	943	1346	1354.99	1.15	0	27587	1380	1362	1353	1335	1326	1358	1331	88	403	500	940	1	1	17657419	242	2.47	0.65	12	0.48	555.00	2120.00	2900	20230706	-52.76	1330	20240419	3.01	1996	-31.36	20240220	1330	3.01	20240419	2900	-52.76	20230706	1330	3.01	20240419	1.36	N	053060	500	88 억		202377	N	N	0	N	00	N
124	20240508	140437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	18	2	1.34	83728369	62011	58.18	1345	1366	1343	1749	943	1346	1350.22	1.15	0	16029	1380	1362	1353	1335	1326	1358	1331	88	403	500	940	1	1	17657419	241	2.46	0.64	12	0.35	555.00	2120.00	2900	20230706	-52.97	1330	20240419	2.56	1996	-31.66	20240220	1330	2.56	20240419	2900	-52.97	20230706	1330	2.56	20240419	1.36	N	053060	500	88 억		202377	N	N	0	N	00	N
125	20240508	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	3	2	0.22	64282477	47712	44.77	1345	1357	1343	1749	943	1346	1347.30	1.15	0	9338	1380	1362	1353	1335	1326	1358	1331	88	403	500	940	1	1	17657419	238	2.43	0.64	12	0.27	555.00	2120.00	2900	20230706	-53.48	1330	20240419	1.43	1996	-32.41	20240220	1330	1.43	20240419	2900	-53.48	20230706	1330	1.43	20240419	1.36	N	053060	500	88 억		202377	N	N	0	N	00	N
126	20240508	120438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	9	2	0.67	54573615	40521	38.02	1345	1357	1343	1749	943	1346	1346.80	1.15	0	6838	1380	1362	1353	1335	1326	1358	1331	88	403	500	940	1	1	17657419	239	2.44	0.64	12	0.23	555.00	2120.00	2900	20230706	-53.28	1330	20240419	1.88	1996	-32.11	20240220	1330	1.88	20240419	2900	-53.28	20230706	1330	1.88	20240419	1.36	N	053060	500	88 억		202377	N	N	0	N	00	N
127	20240508	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	2	2	0.15	39260455	29174	27.37	1345	1357	1343	1749	943	1346	1345.73	1.15	0	-321	1380	1362	1353	1335	1326	1358	1331	88	403	500	940	1	1	17657419	238	2.43	0.64	12	0.17	555.00	2120.00	2900	20230706	-53.52	1330	20240419	1.35	1996	-32.46	20240220	1330	1.35	20240419	2900	-53.52	20230706	1330	1.35	20240419	1.36	N	053060	500	88 억		202377	N	N	0	N	00	N
128	20240508	100444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	1	2	0.07	33053831	24564	23.05	1345	1357	1343	1749	943	1346	1345.62	1.15	0	-424	1380	1362	1353	1335	1326	1358	1331	88	403	500	940	1	1	17657419	238	2.43	0.64	12	0.14	555.00	2120.00	2900	20230706	-53.55	1330	20240419	1.28	1996	-32.52	20240220	1330	1.28	20240419	2900	-53.55	20230706	1330	1.28	20240419	1.36	N	053060	500	88 억		202377	N	N	0	N	00	N
129	20240508	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	3	2	0.22	3926605	2918	2.74	1345	1357	1345	1749	943	1346	1345.65	1.15	0	-207	1380	1362	1353	1335	1326	1358	1331	88	403	500	940	1	1	17657419	238	2.43	0.64	12	0.02	555.00	2120.00	2900	20230706	-53.48	1330	20240419	1.43	1996	-32.41	20240220	1330	1.43	20240419	2900	-53.48	20230706	1330	1.43	20240419	1.36	N	053060	500	88 억		202377	N	N	0	N	00	N
130	20240503	160450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	0	3	0.00	99556568	72893	39.58	1367	1378	1358	1777	957	1367	1365.79	1.40	0	-20866	1391	1379	1367	1355	1343	1373	1349	88	410	500	950	1	1	17657419	241	2.46	0.64	12	0.41	555.00	2120.00	2900	20230706	-52.86	1330	20240419	2.78	1996	-31.51	20240220	1330	2.78	20240419	2900	-52.86	20230706	1330	2.78	20240419	1.34	N	053060	500	88 억		246879	N	N	0	N	00	N
131	20240503	150450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	-4	5	-0.29	82368477	60266	32.72	1367	1378	1358	1777	957	1367	1366.75	1.40	0	-19764	1391	1379	1367	1355	1343	1373	1349	88	410	500	950	1	1	17657419	241	2.46	0.64	12	0.34	555.00	2120.00	2900	20230706	-53.00	1330	20240419	2.48	1996	-31.71	20240220	1330	2.48	20240419	2900	-53.00	20230706	1330	2.48	20240419	1.34	N	053060	500	88 억		246879	N	N	0	N	00	N
132	20240503	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	1	2	0.07	68574227	50160	27.23	1367	1378	1358	1777	957	1367	1367.11	1.40	0	-10732	1391	1379	1367	1355	1343	1373	1349	88	410	500	950	1	1	17657419	242	2.46	0.65	12	0.28	555.00	2120.00	2900	20230706	-52.83	1330	20240419	2.86	1996	-31.46	20240220	1330	2.86	20240419	2900	-52.83	20230706	1330	2.86	20240419	1.34	N	053060	500	88 억		246879	N	N	0	N	00	N
133	20240503	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	-2	5	-0.15	47355371	34579	18.77	1367	1378	1362	1777	957	1367	1369.49	1.40	0	-7662	1391	1379	1367	1355	1343	1373	1349	88	410	500	950	1	1	17657419	241	2.46	0.64	12	0.20	555.00	2120.00	2900	20230706	-52.93	1330	20240419	2.63	1996	-31.61	20240220	1330	2.63	20240419	2900	-52.93	20230706	1330	2.63	20240419	1.34	N	053060	500	88 억		246879	N	N	0	N	00	N
134	20240503	120449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	5	2	0.37	43983397	32111	17.43	1367	1378	1362	1777	957	1367	1369.74	1.40	0	-7383	1391	1379	1367	1355	1343	1373	1349	88	410	500	950	1	1	17657419	242	2.47	0.65	12	0.18	555.00	2120.00	2900	20230706	-52.69	1330	20240419	3.16	1996	-31.26	20240220	1330	3.16	20240419	2900	-52.69	20230706	1330	3.16	20240419	1.34	N	053060	500	88 억		246879	N	N	0	N	00	N
135	20240503	110449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	0	3	0.00	42513251	31036	16.85	1367	1378	1362	1777	957	1367	1369.81	1.40	0	-6978	1391	1379	1367	1355	1343	1373	1349	88	410	500	950	1	1	17657419	241	2.46	0.64	12	0.18	555.00	2120.00	2900	20230706	-52.86	1330	20240419	2.78	1996	-31.51	20240220	1330	2.78	20240419	2900	-52.86	20230706	1330	2.78	20240419	1.34	N	053060	500	88 억		246879	N	N	0	N	00	N
136	20240503	100446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	5	2	0.37	18891614	13771	7.48	1367	1378	1367	1777	957	1367	1371.87	1.40	0	-1907	1391	1379	1367	1355	1343	1373	1349	88	410	500	950	1	1	17657419	242	2.47	0.65	12	0.08	555.00	2120.00	2900	20230706	-52.69	1330	20240419	3.16	1996	-31.26	20240220	1330	3.16	20240419	2900	-52.69	20230706	1330	3.16	20240419	1.34	N	053060	500	88 억		246879	N	N	0	N	00	N
137	20240503	090445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	4	2	0.29	6297960	4601	2.50	1367	1377	1367	1777	957	1367	1368.86	1.40	0	56	1391	1379	1367	1355	1343	1373	1349	88	410	500	950	1	1	17657419	242	2.47	0.65	12	0.03	555.00	2120.00	2900	20230706	-52.72	1330	20240419	3.08	1996	-31.31	20240220	1330	3.08	20240419	2900	-52.72	20230706	1330	3.08	20240419	1.34	N	053060	500	88 억		246879	N	N	0	N	00	N
138	20240502	160444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	-3	5	-0.22	251237376	184157	125.81	1370	1379	1355	1781	959	1370	1364.25	1.22	0	30728	1416	1392	1381	1357	1346	1387	1352	88	411	500	950	1	1	17657419	241	2.46	0.64	12	1.04	555.00	2120.00	2900	20230706	-52.86	1330	20240419	2.78	1996	-31.51	20240220	1330	2.78	20240419	2900	-52.86	20230706	1330	2.78	20240419	1.35	N	053060	500	88 억		216156	N	N	0	N	00	N
139	20240502	150446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-1	5	-0.07	243476057	178480	121.93	1370	1379	1355	1781	959	1370	1364.16	1.22	0	33261	1416	1392	1381	1357	1346	1387	1352	88	411	500	950	1	1	17657419	242	2.47	0.65	12	1.01	555.00	2120.00	2900	20230706	-52.79	1330	20240419	2.93	1996	-31.41	20240220	1330	2.93	20240419	2900	-52.79	20230706	1330	2.93	20240419	1.35	N	053060	500	88 억		216156	N	N	0	N	00	N
140	20240502	140444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	1	2	0.07	207540405	152117	103.92	1370	1379	1355	1781	959	1370	1364.35	1.22	0	28847	1416	1392	1381	1357	1346	1387	1352	88	411	500	950	1	1	17657419	242	2.47	0.65	12	0.86	555.00	2120.00	2900	20230706	-52.72	1330	20240419	3.08	1996	-31.31	20240220	1330	3.08	20240419	2900	-52.72	20230706	1330	3.08	20240419	1.35	N	053060	500	88 억		216156	N	N	0	N	00	N
141	20240502	130443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	3	2	0.22	204188388	149673	102.25	1370	1379	1355	1781	959	1370	1364.23	1.22	0	28007	1416	1392	1381	1357	1346	1387	1352	88	411	500	950	1	1	17657419	242	2.47	0.65	12	0.85	555.00	2120.00	2900	20230706	-52.66	1330	20240419	3.23	1996	-31.21	20240220	1330	3.23	20240419	2900	-52.66	20230706	1330	3.23	20240419	1.35	N	053060	500	88 억		216156	N	N	0	N	00	N
142	20240502	120442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	4	2	0.29	197142219	144544	98.75	1370	1379	1355	1781	959	1370	1363.89	1.22	0	28364	1416	1392	1381	1357	1346	1387	1352	88	411	500	950	1	1	17657419	243	2.48	0.65	12	0.82	555.00	2120.00	2900	20230706	-52.62	1330	20240419	3.31	1996	-31.16	20240220	1330	3.31	20240419	2900	-52.62	20230706	1330	3.31	20240419	1.35	N	053060	500	88 억		216156	N	N	0	N	00	N
143	20240502	110441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	4	2	0.29	194339295	142501	97.35	1370	1379	1355	1781	959	1370	1363.77	1.22	0	28477	1416	1392	1381	1357	1346	1387	1352	88	411	500	950	1	1	17657419	243	2.48	0.65	12	0.81	555.00	2120.00	2900	20230706	-52.62	1330	20240419	3.31	1996	-31.16	20240220	1330	3.31	20240419	2900	-52.62	20230706	1330	3.31	20240419	1.35	N	053060	500	88 억		216156	N	N	0	N	00	N
144	20240502	100441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	9	2	0.66	168918166	123933	84.67	1370	1379	1355	1781	959	1370	1362.98	1.22	0	24542	1416	1392	1381	1357	1346	1387	1352	88	411	500	950	1	1	17657419	243	2.48	0.65	12	0.70	555.00	2120.00	2900	20230706	-52.45	1330	20240419	3.68	1996	-30.91	20240220	1330	3.68	20240419	2900	-52.45	20230706	1330	3.68	20240419	1.35	N	053060	500	88 억		216156	N	N	0	N	00	N
145	20240502	090442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	-5	5	-0.36	32782514	24018	16.41	1370	1370	1355	1781	959	1370	1364.90	1.22	0	1257	1416	1392	1381	1357	1346	1387	1352	88	411	500	950	1	1	17657419	241	2.46	0.64	12	0.14	555.00	2120.00	2900	20230706	-52.93	1330	20240419	2.63	1996	-31.61	20240220	1330	2.63	20240419	2900	-52.93	20230706	1330	2.63	20240419	1.35	N	053060	500	88 억		216156	N	N	0	N	00	N