KissMeData/108380/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	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16010	680	2	4.44	783237720	50061	140.77	15330	16090	15280	19920	10740	15330	15646.49	1.12	0	-5193	15776	15552	15376	15152	14976	15465	15065	48	4590	500	10730	10	1	9567333	1532	18.28	0.67	12	0.52	876.00	23964.00	17850	20240513	-10.31	10450	20231027	53.21	17850	-10.31	20240513	10730	49.21	20240117	17850	-10.31	20240513	10450	53.21	20231027	2.19	N	108380	500	47 억		107281	N	N	0	N	00	N
3	20240531	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15680	350	2	2.28	460369520	29690	83.49	15330	15690	15280	19920	10740	15330	15506.98	1.12	0	2720	15776	15552	15376	15152	14976	15465	15065	48	4590	500	10730	10	1	9567333	1500	17.90	0.65	12	0.31	876.00	23964.00	17850	20240513	-12.16	10450	20231027	50.05	17850	-12.16	20240513	10730	46.13	20240117	17850	-12.16	20240513	10450	50.05	20231027	2.19	N	108380	500	47 억		107281	N	N	0	N	00	N
4	20240531	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15580	250	2	1.63	274562900	17802	50.06	15330	15580	15280	19920	10740	15330	15424.13	1.12	0	2901	15776	15552	15376	15152	14976	15465	15065	48	4590	500	10730	10	1	9567333	1491	17.79	0.65	12	0.19	876.00	23964.00	17850	20240513	-12.72	10450	20231027	49.09	17850	-12.72	20240513	10730	45.20	20240117	17850	-12.72	20240513	10450	49.09	20231027	2.19	N	108380	500	47 억		107281	N	N	0	N	00	N
5	20240531	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15430	100	2	0.65	207089540	13455	37.84	15330	15540	15280	19920	10740	15330	15392.12	1.12	0	2654	15776	15552	15376	15152	14976	15465	15065	48	4590	500	10730	10	1	9567333	1476	17.61	0.64	12	0.14	876.00	23964.00	17850	20240513	-13.56	10450	20231027	47.66	17850	-13.56	20240513	10730	43.80	20240117	17850	-13.56	20240513	10450	47.66	20231027	2.19	N	108380	500	47 억		107281	N	N	0	N	00	N
6	20240531	120825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15440	110	2	0.72	182957910	11885	33.42	15330	15540	15280	19920	10740	15330	15395.03	1.12	0	2709	15776	15552	15376	15152	14976	15465	15065	48	4590	500	10730	10	1	9567333	1477	17.63	0.64	12	0.12	876.00	23964.00	17850	20240513	-13.50	10450	20231027	47.75	17850	-13.50	20240513	10730	43.90	20240117	17850	-13.50	20240513	10450	47.75	20231027	2.19	N	108380	500	47 억		107281	N	N	0	N	00	N
7	20240531	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15420	90	2	0.59	146271980	9497	26.71	15330	15540	15300	19920	10740	15330	15403.34	1.12	0	2606	15776	15552	15376	15152	14976	15465	15065	48	4590	500	10730	10	1	9567333	1475	17.60	0.64	12	0.10	876.00	23964.00	17850	20240513	-13.61	10450	20231027	47.56	17850	-13.61	20240513	10730	43.71	20240117	17850	-13.61	20240513	10450	47.56	20231027	2.19	N	108380	500	47 억		107281	N	N	0	N	00	N
8	20240531	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15370	40	2	0.26	91845330	5955	16.75	15330	15540	15300	19920	10740	15330	15426.22	1.12	0	767	15776	15552	15376	15152	14976	15465	15065	48	4590	500	10730	10	1	9567333	1470	17.55	0.64	12	0.06	876.00	23964.00	17850	20240513	-13.89	10450	20231027	47.08	17850	-13.89	20240513	10730	43.24	20240117	17850	-13.89	20240513	10450	47.08	20231027	2.19	N	108380	500	47 억		107281	N	N	0	N	00	N
9	20240531	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15510	180	2	1.17	35555460	2313	6.50	15330	15510	15300	19920	10740	15330	15375.66	1.12	0	1754	15776	15552	15376	15152	14976	15465	15065	48	4590	500	10730	10	1	9567333	1484	17.71	0.65	12	0.02	876.00	23964.00	17850	20240513	-13.11	10450	20231027	48.42	17850	-13.11	20240513	10730	44.55	20240117	17850	-13.11	20240513	10450	48.42	20231027	2.19	N	108380	500	47 억		107281	N	N	0	N	00	N
10	20240530	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15330	-320	5	-2.04	543951810	35457	57.89	15460	15600	15200	20300	10960	15650	15341.06	1.15	0	-2435	16143	15896	15613	15366	15083	15755	15225	48	4650	500	10950	10	1	9567333	1467	17.50	0.64	12	0.37	876.00	23964.00	17850	20240513	-14.12	10450	20231027	46.70	17850	-14.12	20240513	10730	42.87	20240117	17850	-14.12	20240513	10450	46.70	20231027	2.19	N	108380	500	47 억		109714	N	N	0	N	00	N
11	20240530	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15230	-420	5	-2.68	425737830	27739	45.29	15460	15600	15200	20300	10960	15650	15347.86	1.15	0	1558	16143	15896	15613	15366	15083	15755	15225	48	4650	500	10950	10	1	9567333	1457	17.39	0.64	12	0.29	876.00	23964.00	17850	20240513	-14.68	10450	20231027	45.74	17850	-14.68	20240513	10730	41.94	20240117	17850	-14.68	20240513	10450	45.74	20231027	2.19	N	108380	500	47 억		109714	N	N	0	N	00	N
12	20240530	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15250	-400	5	-2.56	374180490	24353	39.76	15460	15600	15230	20300	10960	15650	15364.72	1.15	0	1532	16143	15896	15613	15366	15083	15755	15225	48	4650	500	10950	10	1	9567333	1459	17.41	0.64	12	0.25	876.00	23964.00	17850	20240513	-14.57	10450	20231027	45.93	17850	-14.57	20240513	10730	42.12	20240117	17850	-14.57	20240513	10450	45.93	20231027	2.19	N	108380	500	47 억		109714	N	N	0	N	00	N
13	20240530	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15400	-250	5	-1.60	258919990	16811	27.44	15460	15600	15320	20300	10960	15650	15401.64	1.15	0	1802	16143	15896	15613	15366	15083	15755	15225	48	4650	500	10950	10	1	9567333	1473	17.58	0.64	12	0.18	876.00	23964.00	17850	20240513	-13.73	10450	20231027	47.37	17850	-13.73	20240513	10730	43.52	20240117	17850	-13.73	20240513	10450	47.37	20231027	2.19	N	108380	500	47 억		109714	N	N	0	N	00	N
14	20240530	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15370	-280	5	-1.79	199430650	12936	21.12	15460	15600	15320	20300	10960	15650	15416.50	1.15	0	1618	16143	15896	15613	15366	15083	15755	15225	48	4650	500	10950	10	1	9567333	1470	17.55	0.64	12	0.14	876.00	23964.00	17850	20240513	-13.89	10450	20231027	47.08	17850	-13.89	20240513	10730	43.24	20240117	17850	-13.89	20240513	10450	47.08	20231027	2.19	N	108380	500	47 억		109714	N	N	0	N	00	N
15	20240530	110816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15400	-250	5	-1.60	167451460	10853	17.72	15460	15600	15320	20300	10960	15650	15428.80	1.15	0	1162	16143	15896	15613	15366	15083	15755	15225	48	4650	500	10950	10	1	9567333	1473	17.58	0.64	12	0.11	876.00	23964.00	17850	20240513	-13.73	10450	20231027	47.37	17850	-13.73	20240513	10730	43.52	20240117	17850	-13.73	20240513	10450	47.37	20231027	2.19	N	108380	500	47 억		109714	N	N	0	N	00	N
16	20240530	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15400	-250	5	-1.60	139625950	9046	14.77	15460	15600	15320	20300	10960	15650	15434.82	1.15	0	502	16143	15896	15613	15366	15083	15755	15225	48	4650	500	10950	10	1	9567333	1473	17.58	0.64	12	0.09	876.00	23964.00	17850	20240513	-13.73	10450	20231027	47.37	17850	-13.73	20240513	10730	43.52	20240117	17850	-13.73	20240513	10450	47.37	20231027	2.19	N	108380	500	47 억		109714	N	N	0	N	00	N
17	20240530	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15590	-60	5	-0.38	7214600	466	0.76	15460	15600	15460	20300	10960	15650	15477.53	1.15	0	-12	16143	15896	15613	15366	15083	15755	15225	48	4650	500	10950	10	1	9567333	1492	17.80	0.65	12	0.00	876.00	23964.00	17850	20240513	-12.66	10450	20231027	49.19	17850	-12.66	20240513	10730	45.29	20240117	17850	-12.66	20240513	10450	49.19	20231027	2.19	N	108380	500	47 억		109714	N	N	0	N	00	N
18	20240529	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15650	-210	5	-1.32	948845840	61206	151.73	15860	15860	15330	20600	11110	15860	15502.49	1.12	0	2372	16506	16182	15846	15522	15186	16015	15355	48	4740	500	11100	10	1	9567333	1497	17.87	0.65	12	0.64	876.00	23964.00	17850	20240513	-12.32	10450	20231027	49.76	17850	-12.32	20240513	10730	45.85	20240117	17850	-12.32	20240513	10450	49.76	20231027	2.20	N	108380	500	47 억		107629	N	N	0	N	00	N
19	20240529	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15380	-480	5	-3.03	688212260	44436	110.16	15860	15860	15370	20600	11110	15860	15487.72	1.12	0	5391	16506	16182	15846	15522	15186	16015	15355	48	4740	500	11100	10	1	9567333	1471	17.56	0.64	12	0.46	876.00	23964.00	17850	20240513	-13.84	10450	20231027	47.18	17850	-13.84	20240513	10730	43.34	20240117	17850	-13.84	20240513	10450	47.18	20231027	2.20	N	108380	500	47 억		107629	N	N	0	N	00	N
20	20240529	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15480	-380	5	-2.40	587707930	37915	93.99	15860	15860	15390	20600	11110	15860	15500.67	1.12	0	4812	16506	16182	15846	15522	15186	16015	15355	48	4740	500	11100	10	1	9567333	1481	17.67	0.65	12	0.40	876.00	23964.00	17850	20240513	-13.28	10450	20231027	48.13	17850	-13.28	20240513	10730	44.27	20240117	17850	-13.28	20240513	10450	48.13	20231027	2.20	N	108380	500	47 억		107629	N	N	0	N	00	N
21	20240529	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15450	-410	5	-2.59	555906150	35856	88.89	15860	15860	15390	20600	11110	15860	15503.85	1.12	0	4599	16506	16182	15846	15522	15186	16015	15355	48	4740	500	11100	10	1	9567333	1478	17.64	0.64	12	0.37	876.00	23964.00	17850	20240513	-13.45	10450	20231027	47.85	17850	-13.45	20240513	10730	43.99	20240117	17850	-13.45	20240513	10450	47.85	20231027	2.20	N	108380	500	47 억		107629	N	N	0	N	00	N
22	20240529	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15430	-430	5	-2.71	522741180	33705	83.55	15860	15860	15390	20600	11110	15860	15509.31	1.12	0	4215	16506	16182	15846	15522	15186	16015	15355	48	4740	500	11100	10	1	9567333	1476	17.61	0.64	12	0.35	876.00	23964.00	17850	20240513	-13.56	10450	20231027	47.66	17850	-13.56	20240513	10730	43.80	20240117	17850	-13.56	20240513	10450	47.66	20231027	2.20	N	108380	500	47 억		107629	N	N	0	N	00	N
23	20240529	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15550	-310	5	-1.95	478569210	30849	76.47	15860	15860	15390	20600	11110	15860	15513.28	1.12	0	4420	16506	16182	15846	15522	15186	16015	15355	48	4740	500	11100	10	1	9567333	1488	17.75	0.65	12	0.32	876.00	23964.00	17850	20240513	-12.89	10450	20231027	48.80	17850	-12.89	20240513	10730	44.92	20240117	17850	-12.89	20240513	10450	48.80	20231027	2.20	N	108380	500	47 억		107629	N	N	0	N	00	N
24	20240529	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15450	-410	5	-2.59	316702220	20398	50.57	15860	15860	15420	20600	11110	15860	15526.14	1.12	0	2688	16506	16182	15846	15522	15186	16015	15355	48	4740	500	11100	10	1	9567333	1478	17.64	0.64	12	0.21	876.00	23964.00	17850	20240513	-13.45	10450	20231027	47.85	17850	-13.45	20240513	10730	43.99	20240117	17850	-13.45	20240513	10450	47.85	20231027	2.20	N	108380	500	47 억		107629	N	N	0	N	00	N
25	20240529	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15530	-330	5	-2.08	55595030	3561	8.83	15860	15860	15520	20600	11110	15860	15612.20	1.12	0	1162	16506	16182	15846	15522	15186	16015	15355	48	4740	500	11100	10	1	9567333	1486	17.73	0.65	12	0.04	876.00	23964.00	17850	20240513	-13.00	10450	20231027	48.61	17850	-13.00	20240513	10730	44.73	20240117	17850	-13.00	20240513	10450	48.61	20231027	2.20	N	108380	500	47 억		107629	N	N	0	N	00	N
26	20240528	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15860	-40	5	-0.25	635642430	40291	93.07	16170	16170	15510	20650	11130	15900	15776.17	1.16	0	1370	16340	16120	15980	15760	15620	16050	15690	48	4750	500	11130	10	1	9567333	1517	18.11	0.66	12	0.42	876.00	23964.00	17850	20240513	-11.15	10450	20231027	51.77	17850	-11.15	20240513	10730	47.81	20240117	17850	-11.15	20240513	10450	51.77	20231027	2.24	N	108380	500	47 억		111254	N	N	0	N	00	N
27	20240528	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15830	-70	5	-0.44	536975010	34066	78.69	16170	16170	15510	20650	11130	15900	15762.71	1.16	0	2211	16340	16120	15980	15760	15620	16050	15690	48	4750	500	11130	10	1	9567333	1515	18.07	0.66	12	0.36	876.00	23964.00	17850	20240513	-11.32	10450	20231027	51.48	17850	-11.32	20240513	10730	47.53	20240117	17850	-11.32	20240513	10450	51.48	20231027	2.24	N	108380	500	47 억		111254	N	N	0	N	00	N
28	20240528	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15750	-150	5	-0.94	491443570	31172	72.01	16170	16170	15510	20650	11130	15900	15765.47	1.16	0	2064	16340	16120	15980	15760	15620	16050	15690	48	4750	500	11130	10	1	9567333	1507	17.98	0.66	12	0.33	876.00	23964.00	17850	20240513	-11.76	10450	20231027	50.72	17850	-11.76	20240513	10730	46.78	20240117	17850	-11.76	20240513	10450	50.72	20231027	2.24	N	108380	500	47 억		111254	N	N	0	N	00	N
29	20240528	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15710	-190	5	-1.19	293460480	18529	42.80	16170	16170	15700	20650	11130	15900	15837.84	1.16	0	125	16340	16120	15980	15760	15620	16050	15690	48	4750	500	11130	10	1	9567333	1503	17.93	0.66	12	0.19	876.00	23964.00	17850	20240513	-11.99	10450	20231027	50.33	17850	-11.99	20240513	10730	46.41	20240117	17850	-11.99	20240513	10450	50.33	20231027	2.24	N	108380	500	47 억		111254	N	N	0	N	00	N
30	20240528	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15820	-80	5	-0.50	207863080	13096	30.25	16170	16170	15790	20650	11130	15900	15872.22	1.16	0	559	16340	16120	15980	15760	15620	16050	15690	48	4750	500	11130	10	1	9567333	1514	18.06	0.66	12	0.14	876.00	23964.00	17850	20240513	-11.37	10450	20231027	51.39	17850	-11.37	20240513	10730	47.44	20240117	17850	-11.37	20240513	10450	51.39	20231027	2.24	N	108380	500	47 억		111254	N	N	0	N	00	N
31	20240528	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15910	10	2	0.06	185149290	11664	26.94	16170	16170	15790	20650	11130	15900	15873.53	1.16	0	408	16340	16120	15980	15760	15620	16050	15690	48	4750	500	11130	10	1	9567333	1522	18.16	0.66	12	0.12	876.00	23964.00	17850	20240513	-10.87	10450	20231027	52.25	17850	-10.87	20240513	10730	48.28	20240117	17850	-10.87	20240513	10450	52.25	20231027	2.24	N	108380	500	47 억		111254	N	N	0	N	00	N
32	20240528	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15800	-100	5	-0.63	118384110	7457	17.23	16170	16170	15790	20650	11130	15900	15875.51	1.16	0	-1256	16340	16120	15980	15760	15620	16050	15690	48	4750	500	11130	10	1	9567333	1512	18.04	0.66	12	0.08	876.00	23964.00	17850	20240513	-11.48	10450	20231027	51.20	17850	-11.48	20240513	10730	47.25	20240117	17850	-11.48	20240513	10450	51.20	20231027	2.24	N	108380	500	47 억		111254	N	N	0	N	00	N
33	20240528	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15980	80	2	0.50	5622250	351	0.81	16170	16170	15980	20650	11130	15900	16024.17	1.16	0	2	16340	16120	15980	15760	15620	16050	15690	48	4750	500	11130	10	1	9567333	1529	18.24	0.67	12	0.00	876.00	23964.00	17850	20240513	-10.48	10450	20231027	52.92	17850	-10.48	20240513	10730	48.93	20240117	17850	-10.48	20240513	10450	52.92	20231027	2.24	N	108380	500	47 억		111254	N	N	0	N	00	N
34	20240527	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15900	-150	5	-0.93	691130070	43261	67.90	15940	16200	15840	20850	11240	16050	15975.82	1.10	0	6567	16750	16400	15950	15600	15150	16575	15775	48	4800	500	11230	10	1	9567333	1521	18.15	0.66	12	0.45	876.00	23964.00	17850	20240513	-10.92	10450	20231027	52.15	17850	-10.92	20240513	10730	48.18	20240117	17850	-10.92	20240513	10450	52.15	20231027	2.22	N	108380	500	47 억		104869	N	N	0	N	00	N
35	20240527	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15940	-110	5	-0.69	678282040	42453	66.63	15940	16200	15840	20850	11240	16050	15977.25	1.10	0	6413	16750	16400	15950	15600	15150	16575	15775	48	4800	500	11230	10	1	9567333	1525	18.20	0.67	12	0.44	876.00	23964.00	17850	20240513	-10.70	10450	20231027	52.54	17850	-10.70	20240513	10730	48.56	20240117	17850	-10.70	20240513	10450	52.54	20231027	2.22	N	108380	500	47 억		104869	N	N	0	N	00	N
36	20240527	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15930	-120	5	-0.75	634559950	39703	62.31	15940	16200	15840	20850	11240	16050	15982.67	1.10	0	6307	16750	16400	15950	15600	15150	16575	15775	48	4800	500	11230	10	1	9567333	1524	18.18	0.66	12	0.41	876.00	23964.00	17850	20240513	-10.76	10450	20231027	52.44	17850	-10.76	20240513	10730	48.46	20240117	17850	-10.76	20240513	10450	52.44	20231027	2.22	N	108380	500	47 억		104869	N	N	0	N	00	N
37	20240527	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16090	40	2	0.25	551780780	34516	54.17	15940	16200	15840	20850	11240	16050	15986.23	1.10	0	6014	16750	16400	15950	15600	15150	16575	15775	48	4800	500	11230	10	1	9567333	1539	18.37	0.67	12	0.36	876.00	23964.00	17850	20240513	-9.86	10450	20231027	53.97	17850	-9.86	20240513	10730	49.95	20240117	17850	-9.86	20240513	10450	53.97	20231027	2.22	N	108380	500	47 억		104869	N	N	0	N	00	N
38	20240527	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15870	-180	5	-1.12	362276870	22734	35.68	15940	16180	15840	20850	11240	16050	15935.47	1.10	0	2406	16750	16400	15950	15600	15150	16575	15775	48	4800	500	11230	10	1	9567333	1518	18.12	0.66	12	0.24	876.00	23964.00	17850	20240513	-11.09	10450	20231027	51.87	17850	-11.09	20240513	10730	47.90	20240117	17850	-11.09	20240513	10450	51.87	20231027	2.22	N	108380	500	47 억		104869	N	N	0	N	00	N
39	20240527	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15870	-180	5	-1.12	284876040	17852	28.02	15940	16180	15860	20850	11240	16050	15957.65	1.10	0	915	16750	16400	15950	15600	15150	16575	15775	48	4800	500	11230	10	1	9567333	1518	18.12	0.66	12	0.19	876.00	23964.00	17850	20240513	-11.09	10450	20231027	51.87	17850	-11.09	20240513	10730	47.90	20240117	17850	-11.09	20240513	10450	51.87	20231027	2.22	N	108380	500	47 억		104869	N	N	0	N	00	N
40	20240527	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15960	-90	5	-0.56	213947460	13388	21.01	15940	16180	15900	20850	11240	16050	15980.54	1.10	0	600	16750	16400	15950	15600	15150	16575	15775	48	4800	500	11230	10	1	9567333	1527	18.22	0.67	12	0.14	876.00	23964.00	17850	20240513	-10.59	10450	20231027	52.73	17850	-10.59	20240513	10730	48.74	20240117	17850	-10.59	20240513	10450	52.73	20231027	2.22	N	108380	500	47 억		104869	N	N	0	N	00	N
41	20240527	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16120	70	2	0.44	32702100	2035	3.19	15940	16180	15940	20850	11240	16050	16069.83	1.10	0	193	16750	16400	15950	15600	15150	16575	15775	48	4800	500	11230	10	1	9567333	1542	18.40	0.67	12	0.02	876.00	23964.00	17850	20240513	-9.69	10450	20231027	54.26	17850	-9.69	20240513	10730	50.23	20240117	17850	-9.69	20240513	10450	54.26	20231027	2.22	N	108380	500	47 억		104869	N	N	0	N	00	N
42	20240524	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16050	70	2	0.44	1011158950	63639	100.66	15720	16300	15500	20750	11190	15980	15888.82	1.00	0	8004	16626	16302	15826	15502	15026	16065	15265	48	4770	500	11180	10	1	9567333	1536	18.32	0.67	12	0.67	876.00	23964.00	17850	20240513	-10.08	10450	20231027	53.59	17850	-10.08	20240513	10730	49.58	20240117	17850	-10.08	20240513	10450	53.59	20231027	2.26	N	108380	500	47 억		96107	N	N	0	N	00	N
43	20240524	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15970	-10	5	-0.06	969626540	61049	96.56	15720	16300	15500	20750	11190	15980	15882.76	1.00	0	8081	16626	16302	15826	15502	15026	16065	15265	48	4770	500	11180	10	1	9567333	1528	18.23	0.67	12	0.64	876.00	23964.00	17850	20240513	-10.53	10450	20231027	52.82	17850	-10.53	20240513	10730	48.84	20240117	17850	-10.53	20240513	10450	52.82	20231027	2.26	N	108380	500	47 억		96107	N	N	0	N	00	N
44	20240524	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15940	-40	5	-0.25	774312090	48835	77.24	15720	16300	15500	20750	11190	15980	15855.68	1.00	0	6817	16626	16302	15826	15502	15026	16065	15265	48	4770	500	11180	10	1	9567333	1525	18.20	0.67	12	0.51	876.00	23964.00	17850	20240513	-10.70	10450	20231027	52.54	17850	-10.70	20240513	10730	48.56	20240117	17850	-10.70	20240513	10450	52.54	20231027	2.26	N	108380	500	47 억		96107	N	N	0	N	00	N
45	20240524	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16100	120	2	0.75	573594230	36342	57.48	15720	16300	15500	20750	11190	15980	15783.23	1.00	0	5717	16626	16302	15826	15502	15026	16065	15265	48	4770	500	11180	10	1	9567333	1540	18.38	0.67	12	0.38	876.00	23964.00	17850	20240513	-9.80	10450	20231027	54.07	17850	-9.80	20240513	10730	50.05	20240117	17850	-9.80	20240513	10450	54.07	20231027	2.26	N	108380	500	47 억		96107	N	N	0	N	00	N
46	20240524	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15800	-180	5	-1.13	414960090	26468	41.87	15720	15890	15500	20750	11190	15980	15677.80	1.00	0	3888	16626	16302	15826	15502	15026	16065	15265	48	4770	500	11180	10	1	9567333	1512	18.04	0.66	12	0.28	876.00	23964.00	17850	20240513	-11.48	10450	20231027	51.20	17850	-11.48	20240513	10730	47.25	20240117	17850	-11.48	20240513	10450	51.20	20231027	2.26	N	108380	500	47 억		96107	N	N	0	N	00	N
47	20240524	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15770	-210	5	-1.31	291531440	18638	29.48	15720	15850	15500	20750	11190	15980	15641.78	1.00	0	18	16626	16302	15826	15502	15026	16065	15265	48	4770	500	11180	10	1	9567333	1509	18.00	0.66	12	0.19	876.00	23964.00	17850	20240513	-11.65	10450	20231027	50.91	17850	-11.65	20240513	10730	46.97	20240117	17850	-11.65	20240513	10450	50.91	20231027	2.26	N	108380	500	47 억		96107	N	N	0	N	00	N
48	20240524	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15710	-270	5	-1.69	189984500	12177	19.26	15720	15750	15500	20750	11190	15980	15601.91	1.00	0	1706	16626	16302	15826	15502	15026	16065	15265	48	4770	500	11180	10	1	9567333	1503	17.93	0.66	12	0.13	876.00	23964.00	17850	20240513	-11.99	10450	20231027	50.33	17850	-11.99	20240513	10730	46.41	20240117	17850	-11.99	20240513	10450	50.33	20231027	2.26	N	108380	500	47 억		96107	N	N	0	N	00	N
49	20240524	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15580	-400	5	-2.50	58234560	3728	5.90	15720	15730	15510	20750	11190	15980	15620.86	1.00	0	1448	16626	16302	15826	15502	15026	16065	15265	48	4770	500	11180	10	1	9567333	1491	17.79	0.65	12	0.04	876.00	23964.00	17850	20240513	-12.72	10450	20231027	49.09	17850	-12.72	20240513	10730	45.20	20240117	17850	-12.72	20240513	10450	49.09	20231027	2.26	N	108380	500	47 억		96107	N	N	0	N	00	N
50	20240523	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15980	-110	5	-0.68	970020690	61076	90.82	16040	16150	15350	20900	11270	16090	15882.17	0.86	0	8914	16823	16456	16273	15906	15723	16365	15815	48	4810	500	11260	10	1	9567333	1529	18.24	0.67	12	0.64	876.00	23964.00	17850	20240513	-10.48	10450	20231027	52.92	17850	-10.48	20240513	10730	48.93	20240117	17850	-10.48	20240513	10450	52.92	20231027	2.22	N	108380	500	47 억		82446	N	N	45	N	00	N
51	20240523	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15740	-350	5	-2.18	890598260	56092	83.41	16040	16150	15350	20900	11270	16090	15877.46	0.86	0	10532	16823	16456	16273	15906	15723	16365	15815	48	4810	500	11260	10	1	9567333	1506	17.97	0.66	12	0.59	876.00	23964.00	17850	20240513	-11.82	10450	20231027	50.62	17850	-11.82	20240513	10730	46.69	20240117	17850	-11.82	20240513	10450	50.62	20231027	2.22	N	108380	500	47 억		82446	N	N	45	N	00	N
52	20240523	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15810	-280	5	-1.74	687835840	43200	64.24	16040	16150	15710	20900	11270	16090	15922.13	0.86	0	9727	16823	16456	16273	15906	15723	16365	15815	48	4810	500	11260	10	1	9567333	1513	18.05	0.66	12	0.45	876.00	23964.00	17850	20240513	-11.43	10450	20231027	51.29	17850	-11.43	20240513	10730	47.34	20240117	17850	-11.43	20240513	10450	51.29	20231027	2.22	N	108380	500	47 억		82446	N	N	45	N	00	N
53	20240523	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15920	-170	5	-1.06	556951410	34948	51.97	16040	16150	15710	20900	11270	16090	15936.57	0.86	0	9199	16823	16456	16273	15906	15723	16365	15815	48	4810	500	11260	10	1	9567333	1523	18.17	0.66	12	0.37	876.00	23964.00	17850	20240513	-10.81	10450	20231027	52.34	17850	-10.81	20240513	10730	48.37	20240117	17850	-10.81	20240513	10450	52.34	20231027	2.22	N	108380	500	47 억		82446	N	N	45	N	00	N
54	20240523	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16000	-90	5	-0.56	525242560	32961	49.01	16040	16150	15710	20900	11270	16090	15935.27	0.86	0	9240	16823	16456	16273	15906	15723	16365	15815	48	4810	500	11260	10	1	9567333	1531	18.26	0.67	12	0.34	876.00	23964.00	17850	20240513	-10.36	10450	20231027	53.11	17850	-10.36	20240513	10730	49.11	20240117	17850	-10.36	20240513	10450	53.11	20231027	2.22	N	108380	500	47 억		82446	N	N	45	N	00	N
55	20240523	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16000	-90	5	-0.56	420510980	26405	39.26	16040	16150	15710	20900	11270	16090	15925.43	0.86	0	8862	16823	16456	16273	15906	15723	16365	15815	48	4810	500	11260	10	1	9567333	1531	18.26	0.67	12	0.28	876.00	23964.00	17850	20240513	-10.36	10450	20231027	53.11	17850	-10.36	20240513	10730	49.11	20240117	17850	-10.36	20240513	10450	53.11	20231027	2.22	N	108380	500	47 억		82446	N	N	45	N	00	N
56	20240523	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16050	-40	5	-0.25	310716710	19540	29.06	16040	16150	15710	20900	11270	16090	15901.57	0.86	0	4581	16823	16456	16273	15906	15723	16365	15815	48	4810	500	11260	10	1	9567333	1536	18.32	0.67	12	0.20	876.00	23964.00	17850	20240513	-10.08	10450	20231027	53.59	17850	-10.08	20240513	10730	49.58	20240117	17850	-10.08	20240513	10450	53.59	20231027	2.22	N	108380	500	47 억		82446	N	N	45	N	00	N
57	20240523	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15950	-140	5	-0.87	82131340	5129	7.63	16040	16150	15920	20900	11270	16090	16013.13	0.86	0	200	16823	16456	16273	15906	15723	16365	15815	48	4810	500	11260	10	1	9567333	1526	18.21	0.67	12	0.05	876.00	23964.00	17850	20240513	-10.64	10450	20231027	52.63	17850	-10.64	20240513	10730	48.65	20240117	17850	-10.64	20240513	10450	52.63	20231027	2.22	N	108380	500	47 억		82446	N	N	45	N	00	N
58	20240522	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16090	-360	5	-2.19	1089016070	67149	51.31	16600	16640	16090	21350	11520	16450	16218.14	0.92	0	-5944	17323	16886	16453	16016	15583	16670	15800	48	4900	500	11510	10	1	9567333	1539	18.37	0.67	12	0.70	876.00	23964.00	17850	20240513	-9.86	10450	20231027	53.97	17850	-9.86	20240513	10730	49.95	20240117	17850	-9.86	20240513	10450	53.97	20231027	2.25	N	108380	500	47 억		88109	N	N	45	N	00	N
59	20240522	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16200	-250	5	-1.52	1022231210	63005	48.14	16600	16640	16090	21350	11520	16450	16224.60	0.92	0	-5642	17323	16886	16453	16016	15583	16670	15800	48	4900	500	11510	10	1	9567333	1550	18.49	0.68	12	0.66	876.00	23964.00	17850	20240513	-9.24	10450	20231027	55.02	17850	-9.24	20240513	10730	50.98	20240117	17850	-9.24	20240513	10450	55.02	20231027	2.25	N	108380	500	47 억		88109	N	N	0	N	00	N
60	20240522	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16160	-290	5	-1.76	868351290	53491	40.87	16600	16640	16090	21350	11520	16450	16233.60	0.92	0	-4174	17323	16886	16453	16016	15583	16670	15800	48	4900	500	11510	10	1	9567333	1546	18.45	0.67	12	0.56	876.00	23964.00	17850	20240513	-9.47	10450	20231027	54.64	17850	-9.47	20240513	10730	50.61	20240117	17850	-9.47	20240513	10450	54.64	20231027	2.25	N	108380	500	47 억		88109	N	N	0	N	00	N
61	20240522	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16210	-240	5	-1.46	727086950	44740	34.19	16600	16640	16110	21350	11520	16450	16251.38	0.92	0	230	17323	16886	16453	16016	15583	16670	15800	48	4900	500	11510	10	1	9567333	1551	18.50	0.68	12	0.47	876.00	23964.00	17850	20240513	-9.19	10450	20231027	55.12	17850	-9.19	20240513	10730	51.07	20240117	17850	-9.19	20240513	10450	55.12	20231027	2.25	N	108380	500	47 억		88109	N	N	0	N	00	N
62	20240522	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16200	-250	5	-1.52	672325300	41364	31.61	16600	16640	16110	21350	11520	16450	16253.88	0.92	0	985	17323	16886	16453	16016	15583	16670	15800	48	4900	500	11510	10	1	9567333	1550	18.49	0.68	12	0.43	876.00	23964.00	17850	20240513	-9.24	10450	20231027	55.02	17850	-9.24	20240513	10730	50.98	20240117	17850	-9.24	20240513	10450	55.02	20231027	2.25	N	108380	500	47 억		88109	N	N	0	N	00	N
63	20240522	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16240	-210	5	-1.28	610649750	37562	28.70	16600	16640	16110	21350	11520	16450	16257.11	0.92	0	1740	17323	16886	16453	16016	15583	16670	15800	48	4900	500	11510	10	1	9567333	1554	18.54	0.68	12	0.39	876.00	23964.00	17850	20240513	-9.02	10450	20231027	55.41	17850	-9.02	20240513	10730	51.35	20240117	17850	-9.02	20240513	10450	55.41	20231027	2.25	N	108380	500	47 억		88109	N	N	0	N	00	N
64	20240522	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16270	-180	5	-1.09	486559770	29934	22.87	16600	16640	16110	21350	11520	16450	16254.42	0.92	0	1373	17323	16886	16453	16016	15583	16670	15800	48	4900	500	11510	10	1	9567333	1557	18.57	0.68	12	0.31	876.00	23964.00	17850	20240513	-8.85	10450	20231027	55.69	17850	-8.85	20240513	10730	51.63	20240117	17850	-8.85	20240513	10450	55.69	20231027	2.25	N	108380	500	47 억		88109	N	N	0	N	00	N
65	20240522	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16400	-50	5	-0.30	78415030	4744	3.63	16600	16640	16400	21350	11520	16450	16529.31	0.92	0	-914	17323	16886	16453	16016	15583	16670	15800	48	4900	500	11510	10	1	9567333	1569	18.72	0.68	12	0.05	876.00	23964.00	17850	20240513	-8.12	10450	20231027	56.94	17850	-8.12	20240513	10730	52.84	20240117	17850	-8.12	20240513	10450	56.94	20231027	2.25	N	108380	500	47 억		88109	N	N	0	N	00	N
66	20240521	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16450	120	2	0.73	2142541780	130165	113.54	16550	16890	16020	21200	11440	16330	16460.22	0.83	0	8667	16910	16620	16310	16020	15710	16765	16165	48	4870	500	11430	10	1	9567333	1574	18.78	0.69	12	1.36	876.00	23964.00	17850	20240513	-7.84	10450	20231027	57.42	17850	-7.84	20240513	10730	53.31	20240117	17850	-7.84	20240513	10450	57.42	20231027	2.21	N	108380	500	47 억		79456	N	N	0	N	00	N
67	20240521	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16610	280	2	1.71	2020350060	122748	107.07	16550	16890	16020	21200	11440	16330	16459.33	0.83	0	8010	16910	16620	16310	16020	15710	16765	16165	48	4870	500	11430	10	1	9567333	1589	18.96	0.69	12	1.28	876.00	23964.00	17850	20240513	-6.95	10450	20231027	58.95	17850	-6.95	20240513	10730	54.80	20240117	17850	-6.95	20240513	10450	58.95	20231027	2.21	N	108380	500	47 억		79456	N	N	0	N	00	N
68	20240521	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16770	440	2	2.69	1613649010	98262	85.71	16550	16890	16020	21200	11440	16330	16421.90	0.83	0	14446	16910	16620	16310	16020	15710	16765	16165	48	4870	500	11430	10	1	9567333	1604	19.14	0.70	12	1.03	876.00	23964.00	17850	20240513	-6.05	10450	20231027	60.48	17850	-6.05	20240513	10730	56.29	20240117	17850	-6.05	20240513	10450	60.48	20231027	2.21	N	108380	500	47 억		79456	N	N	0	N	00	N
69	20240521	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16370	40	2	0.24	708473830	43815	38.22	16550	16550	16020	21200	11440	16330	16169.66	0.83	0	2391	16910	16620	16310	16020	15710	16765	16165	48	4870	500	11430	10	1	9567333	1566	18.69	0.68	12	0.46	876.00	23964.00	17850	20240513	-8.29	10450	20231027	56.65	17850	-8.29	20240513	10730	52.56	20240117	17850	-8.29	20240513	10450	56.65	20231027	2.21	N	108380	500	47 억		79456	N	N	0	N	00	N
70	20240521	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16130	-200	5	-1.22	506692650	31346	27.34	16550	16550	16020	21200	11440	16330	16164.51	0.83	0	2910	16910	16620	16310	16020	15710	16765	16165	48	4870	500	11430	10	1	9567333	1543	18.41	0.67	12	0.33	876.00	23964.00	17850	20240513	-9.64	10450	20231027	54.35	17850	-9.64	20240513	10730	50.33	20240117	17850	-9.64	20240513	10450	54.35	20231027	2.21	N	108380	500	47 억		79456	N	N	0	N	00	N
71	20240521	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16180	-150	5	-0.92	451271070	27900	24.34	16550	16550	16020	21200	11440	16330	16174.59	0.83	0	2626	16910	16620	16310	16020	15710	16765	16165	48	4870	500	11430	10	1	9567333	1548	18.47	0.68	12	0.29	876.00	23964.00	17850	20240513	-9.36	10450	20231027	54.83	17850	-9.36	20240513	10730	50.79	20240117	17850	-9.36	20240513	10450	54.83	20231027	2.21	N	108380	500	47 억		79456	N	N	0	N	00	N
72	20240521	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16130	-200	5	-1.22	290403170	17896	15.61	16550	16550	16090	21200	11440	16330	16227.27	0.83	0	490	16910	16620	16310	16020	15710	16765	16165	48	4870	500	11430	10	1	9567333	1543	18.41	0.67	12	0.19	876.00	23964.00	17850	20240513	-9.64	10450	20231027	54.35	17850	-9.64	20240513	10730	50.33	20240117	17850	-9.64	20240513	10450	54.35	20231027	2.21	N	108380	500	47 억		79456	N	N	0	N	00	N
73	20240521	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16120	-210	5	-1.29	96110480	5895	5.14	16550	16550	16120	21200	11440	16330	16303.73	0.83	0	158	16910	16620	16310	16020	15710	16765	16165	48	4870	500	11430	10	1	9567333	1542	18.40	0.67	12	0.06	876.00	23964.00	17850	20240513	-9.69	10450	20231027	54.26	17850	-9.69	20240513	10730	50.23	20240117	17850	-9.69	20240513	10450	54.26	20231027	2.21	N	108380	500	47 억		79456	N	N	0	N	00	N
74	20240517	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16190	-310	5	-1.88	1889853520	118275	63.11	16260	16300	15780	21450	11550	16500	15977.38	0.99	0	-19154	17206	16852	16236	15882	15266	17030	16060	48	4950	500	11550	10	1	9567333	1549	18.48	0.68	12	1.24	876.00	23964.00	17850	20240513	-9.30	10450	20231027	54.93	17850	-9.30	20240513	10730	50.89	20240117	17850	-9.30	20240513	10450	54.93	20231027	1.80	N	108380	500	47 억		94676	N	N	0	N	00	N
75	20240517	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15910	-590	5	-3.58	1537928230	96325	51.40	16260	16300	15780	21450	11550	16500	15965.11	0.99	0	-14556	17206	16852	16236	15882	15266	17030	16060	48	4950	500	11550	10	1	9567333	1522	18.16	0.66	12	1.01	876.00	23964.00	17850	20240513	-10.87	10450	20231027	52.25	17850	-10.87	20240513	10730	48.28	20240117	17850	-10.87	20240513	10450	52.25	20231027	1.80	N	108380	500	47 억		94676	N	N	0	N	00	N
76	20240517	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15880	-620	5	-3.76	1379732480	86393	46.10	16260	16300	15780	21450	11550	16500	15969.39	0.99	0	-14008	17206	16852	16236	15882	15266	17030	16060	48	4950	500	11550	10	1	9567333	1519	18.13	0.66	12	0.90	876.00	23964.00	17850	20240513	-11.04	10450	20231027	51.96	17850	-11.04	20240513	10730	48.00	20240117	17850	-11.04	20240513	10450	51.96	20231027	1.80	N	108380	500	47 억		94676	N	N	0	N	00	N
77	20240517	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15850	-650	5	-3.94	1165982440	72878	38.89	16260	16300	15800	21450	11550	16500	15997.95	0.99	0	-12060	17206	16852	16236	15882	15266	17030	16060	48	4950	500	11550	10	1	9567333	1516	18.09	0.66	12	0.76	876.00	23964.00	17850	20240513	-11.20	10450	20231027	51.67	17850	-11.20	20240513	10730	47.72	20240117	17850	-11.20	20240513	10450	51.67	20231027	1.80	N	108380	500	47 억		94676	N	N	0	N	00	N
78	20240517	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15940	-560	5	-3.39	999766720	62422	33.31	16260	16300	15800	21450	11550	16500	16014.96	0.99	0	-11067	17206	16852	16236	15882	15266	17030	16060	48	4950	500	11550	10	1	9567333	1525	18.20	0.67	12	0.65	876.00	23964.00	17850	20240513	-10.70	10450	20231027	52.54	17850	-10.70	20240513	10730	48.56	20240117	17850	-10.70	20240513	10450	52.54	20231027	1.80	N	108380	500	47 억		94676	N	N	0	N	00	N
79	20240517	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15910	-590	5	-3.58	906512830	56573	30.19	16260	16300	15800	21450	11550	16500	16022.36	0.99	0	-10303	17206	16852	16236	15882	15266	17030	16060	48	4950	500	11550	10	1	9567333	1522	18.16	0.66	12	0.59	876.00	23964.00	17850	20240513	-10.87	10450	20231027	52.25	17850	-10.87	20240513	10730	48.28	20240117	17850	-10.87	20240513	10450	52.25	20231027	1.80	N	108380	500	47 억		94676	N	N	0	N	00	N
80	20240517	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16090	-410	5	-2.48	485931240	30242	16.14	16260	16300	15800	21450	11550	16500	16065.69	0.99	0	2681	17206	16852	16236	15882	15266	17030	16060	48	4950	500	11550	10	1	9567333	1539	18.37	0.67	12	0.32	876.00	23964.00	17850	20240513	-9.86	10450	20231027	53.97	17850	-9.86	20240513	10730	49.95	20240117	17850	-9.86	20240513	10450	53.97	20231027	1.80	N	108380	500	47 억		94676	N	N	0	N	00	N
81	20240517	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15840	-660	5	-4.00	135667790	8455	4.51	16260	16300	15800	21450	11550	16500	16036.71	0.99	0	-88	17206	16852	16236	15882	15266	17030	16060	48	4950	500	11550	10	1	9567333	1515	18.08	0.66	12	0.09	876.00	23964.00	17850	20240513	-11.26	10450	20231027	51.58	17850	-11.26	20240513	10730	47.62	20240117	17850	-11.26	20240513	10450	51.58	20231027	1.80	N	108380	500	47 억		94676	N	N	0	N	00	N
82	20240516	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16500	220	2	1.35	2966560500	184257	69.15	16200	16590	15620	21150	11400	16280	16094.41	1.06	0	-10922	17466	16872	16396	15802	15326	16635	15565	48	4870	500	11390	10	1	9567333	1579	18.84	0.69	12	1.93	876.00	23964.00	17850	20240513	-7.56	10450	20231027	57.89	17850	-7.56	20240513	10730	53.77	20240117	17850	-7.56	20240513	10450	57.89	20231027	1.69	N	108380	500	47 억		101112	N	N	0	N	00	N
83	20240516	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16440	160	2	0.98	2629438610	163821	61.48	16200	16450	15620	21150	11400	16280	16049.93	1.06	0	-7765	17466	16872	16396	15802	15326	16635	15565	48	4870	500	11390	10	1	9567333	1573	18.77	0.69	12	1.71	876.00	23964.00	17850	20240513	-7.90	10450	20231027	57.32	17850	-7.90	20240513	10730	53.22	20240117	17850	-7.90	20240513	10450	57.32	20231027	1.69	N	108380	500	47 억		101112	N	N	0	N	00	N
84	20240516	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16360	80	2	0.49	2050807920	128501	48.23	16200	16380	15620	21150	11400	16280	15958.13	1.06	0	4502	17466	16872	16396	15802	15326	16635	15565	48	4870	500	11390	10	1	9567333	1565	18.68	0.68	12	1.34	876.00	23964.00	17850	20240513	-8.35	10450	20231027	56.56	17850	-8.35	20240513	10730	52.47	20240117	17850	-8.35	20240513	10450	56.56	20231027	1.69	N	108380	500	47 억		101112	N	N	0	N	00	N
85	20240516	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15980	-300	5	-1.84	1515766440	95478	35.83	16200	16290	15620	21150	11400	16280	15873.28	1.06	0	1159	17466	16872	16396	15802	15326	16635	15565	48	4870	500	11390	10	1	9567333	1529	18.24	0.67	12	1.00	876.00	23964.00	17850	20240513	-10.48	10450	20231027	52.92	17850	-10.48	20240513	10730	48.93	20240117	17850	-10.48	20240513	10450	52.92	20231027	1.69	N	108380	500	47 억		101112	N	N	0	N	00	N
86	20240516	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16020	-260	5	-1.60	1247379340	78812	29.58	16200	16200	15620	21150	11400	16280	15824.19	1.06	0	4542	17466	16872	16396	15802	15326	16635	15565	48	4870	500	11390	10	1	9567333	1533	18.29	0.67	12	0.82	876.00	23964.00	17850	20240513	-10.25	10450	20231027	53.30	17850	-10.25	20240513	10730	49.30	20240117	17850	-10.25	20240513	10450	53.30	20231027	1.69	N	108380	500	47 억		101112	N	N	0	N	00	N
87	20240516	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15740	-540	5	-3.32	941346570	59420	22.30	16200	16200	15640	21150	11400	16280	15838.28	1.06	0	2829	17466	16872	16396	15802	15326	16635	15565	48	4870	500	11390	10	1	9567333	1506	17.97	0.66	12	0.62	876.00	23964.00	17850	20240513	-11.82	10450	20231027	50.62	17850	-11.82	20240513	10730	46.69	20240117	17850	-11.82	20240513	10450	50.62	20231027	1.69	N	108380	500	47 억		101112	N	N	0	N	00	N
88	20240516	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15800	-480	5	-2.95	801418920	50562	18.98	16200	16200	15640	21150	11400	16280	15845.63	1.06	0	2996	17466	16872	16396	15802	15326	16635	15565	48	4870	500	11390	10	1	9567333	1512	18.04	0.66	12	0.53	876.00	23964.00	17850	20240513	-11.48	10450	20231027	51.20	17850	-11.48	20240513	10730	47.25	20240117	17850	-11.48	20240513	10450	51.20	20231027	1.69	N	108380	500	47 억		101112	N	N	0	N	00	N
89	20240516	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15890	-390	5	-2.40	310247440	19398	7.28	16200	16200	15750	21150	11400	16280	15985.68	1.06	0	-1870	17466	16872	16396	15802	15326	16635	15565	48	4870	500	11390	10	1	9567333	1520	18.14	0.66	12	0.20	876.00	23964.00	17850	20240513	-10.98	10450	20231027	52.06	17850	-10.98	20240513	10730	48.09	20240117	17850	-10.98	20240513	10450	52.06	20231027	1.69	N	108380	500	47 억		101112	N	N	0	N	00	N
90	20240514	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16280	-280	5	-1.69	4336304490	265170	19.85	16930	16990	15920	21500	11600	16560	16352.94	1.26	0	-30269	19113	17836	16573	15296	14033	18475	15935	48	4940	500	11590	10	1	9567333	1558	18.58	0.68	12	2.77	876.00	23964.00	17850	20240513	-8.80	10450	20231027	55.79	17850	-8.80	20240513	10730	51.72	20240117	17850	-8.80	20240513	10450	55.79	20231027	1.59	N	108380	500	47 억		120121	N	N	6	N	00	N
91	20240514	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16150	-410	5	-2.48	4199876510	256748	19.22	16930	16990	15920	21500	11600	16560	16357.97	1.26	0	-29281	19113	17836	16573	15296	14033	18475	15935	48	4940	500	11590	10	1	9567333	1545	18.44	0.67	12	2.68	876.00	23964.00	17850	20240513	-9.52	10450	20231027	54.55	17850	-9.52	20240513	10730	50.51	20240117	17850	-9.52	20240513	10450	54.55	20231027	1.59	N	108380	500	47 억		120121	N	N	6	N	00	N
92	20240514	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16120	-440	5	-2.66	3978864200	243082	18.19	16930	16990	15920	21500	11600	16560	16368.40	1.26	0	-32214	19113	17836	16573	15296	14033	18475	15935	48	4940	500	11590	10	1	9567333	1542	18.40	0.67	12	2.54	876.00	23964.00	17850	20240513	-9.69	10450	20231027	54.26	17850	-9.69	20240513	10730	50.23	20240117	17850	-9.69	20240513	10450	54.26	20231027	1.59	N	108380	500	47 억		120121	N	N	6	N	00	N
93	20240514	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16150	-410	5	-2.48	3730515010	227717	17.04	16930	16990	15920	21500	11600	16560	16382.24	1.26	0	-32360	19113	17836	16573	15296	14033	18475	15935	48	4940	500	11590	10	1	9567333	1545	18.44	0.67	12	2.38	876.00	23964.00	17850	20240513	-9.52	10450	20231027	54.55	17850	-9.52	20240513	10730	50.51	20240117	17850	-9.52	20240513	10450	54.55	20231027	1.59	N	108380	500	47 억		120121	N	N	6	N	00	N
94	20240514	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16060	-500	5	-3.02	3203216810	195400	14.62	16930	16990	15920	21500	11600	16560	16393.13	1.26	0	-30937	19113	17836	16573	15296	14033	18475	15935	48	4940	500	11590	10	1	9567333	1537	18.33	0.67	12	2.04	876.00	23964.00	17850	20240513	-10.03	10450	20231027	53.68	17850	-10.03	20240513	10730	49.67	20240117	17850	-10.03	20240513	10450	53.68	20231027	1.59	N	108380	500	47 억		120121	N	N	6	N	00	N
95	20240514	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16130	-430	5	-2.60	2658630340	161422	12.08	16930	16990	16010	21500	11600	16560	16470.06	1.26	0	-23144	19113	17836	16573	15296	14033	18475	15935	48	4940	500	11590	10	1	9567333	1543	18.41	0.67	12	1.69	876.00	23964.00	17850	20240513	-9.64	10450	20231027	54.35	17850	-9.64	20240513	10730	50.33	20240117	17850	-9.64	20240513	10450	54.35	20231027	1.59	N	108380	500	47 억		120121	N	N	6	N	00	N
96	20240514	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16230	-330	5	-1.99	1986145100	119822	8.97	16930	16990	16180	21500	11600	16560	16575.80	1.26	0	-21520	19113	17836	16573	15296	14033	18475	15935	48	4940	500	11590	10	1	9567333	1553	18.53	0.68	12	1.25	876.00	23964.00	17850	20240513	-9.08	10450	20231027	55.31	17850	-9.08	20240513	10730	51.26	20240117	17850	-9.08	20240513	10450	55.31	20231027	1.59	N	108380	500	47 억		120121	N	N	6	N	00	N
97	20240514	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16670	110	2	0.66	819483030	48682	3.64	16930	16990	16600	21500	11600	16560	16833.39	1.26	0	-18382	19113	17836	16573	15296	14033	18475	15935	48	4940	500	11590	10	1	9567333	1595	19.03	0.70	12	0.51	876.00	23964.00	17850	20240513	-6.61	10450	20231027	59.52	17850	-6.61	20240513	10730	55.36	20240117	17850	-6.61	20240513	10450	59.52	20231027	1.59	N	108380	500	47 억		120121	N	N	6	N	00	N
98	20240513	160708	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16560	1010	2	6.50	22521222250	1332655	361.86	15510	17850	15310	20200	10890	15550	16901.42	0.83	0	47209	17003	16276	15803	15076	14603	16150	14950	48	4650	500	10880	10	1	9567333	1584	18.90	0.69	12	13.93	876.00	23964.00	17850	20240513	-7.23	10450	20231027	58.47	17850	-7.23	20240513	10730	54.33	20240117	17850	-7.23	20240513	10450	58.47	20231027	1.67	N	108380	500	47 억		79596	N	N	6	N	00	N
99	20240513	150710	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16770	1220	2	7.85	22137854340	1309565	355.59	15510	17850	15310	20200	10890	15550	16906.29	0.83	0	49380	17003	16276	15803	15076	14603	16150	14950	48	4650	500	10880	10	1	9567333	1604	19.14	0.70	12	13.69	876.00	23964.00	17850	20240513	-6.05	10450	20231027	60.48	17850	-6.05	20240513	10730	56.29	20240117	17850	-6.05	20240513	10450	60.48	20231027	1.67	N	108380	500	47 억		79596	N	N	15	N	00	N
100	20240513	140710	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16630	1080	2	6.95	21070093120	1245499	338.19	15510	17850	15310	20200	10890	15550	16918.63	0.83	0	49198	17003	16276	15803	15076	14603	16150	14950	48	4650	500	10880	10	1	9567333	1591	18.98	0.69	12	13.02	876.00	23964.00	17850	20240513	-6.83	10450	20231027	59.14	17850	-6.83	20240513	10730	54.99	20240117	17850	-6.83	20240513	10450	59.14	20231027	1.67	N	108380	500	47 억		79596	N	N	15	N	00	N
101	20240513	130703	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16370	820	2	5.27	19756049210	1165086	316.36	15510	17850	15310	20200	10890	15550	16958.54	0.83	0	36063	17003	16276	15803	15076	14603	16150	14950	48	4650	500	10880	10	1	9567333	1566	18.69	0.68	12	12.18	876.00	23964.00	17850	20240513	-8.29	10450	20231027	56.65	17850	-8.29	20240513	10730	52.56	20240117	17850	-8.29	20240513	10450	56.65	20231027	1.67	N	108380	500	47 억		79596	N	N	15	N	00	N
102	20240513	120708	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	17020	1470	2	9.45	17614155430	1037275	281.65	15510	17850	15310	20200	10890	15550	16983.25	0.83	0	11477	17003	16276	15803	15076	14603	16150	14950	48	4650	500	10880	10	1	9567333	1628	19.43	0.71	12	10.84	876.00	23964.00	17850	20240513	-4.65	10450	20231027	62.87	17850	-4.65	20240513	10730	58.62	20240117	17850	-4.65	20240513	10450	62.87	20231027	1.67	N	108380	500	47 억		79596	N	N	15	N	00	N
103	20240513	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16770	1220	2	7.85	5526892220	337084	91.53	15510	16950	15310	20200	10890	15550	16399.95	0.83	0	25425	17003	16276	15803	15076	14603	16150	14950	48	4650	500	10880	10	1	9567333	1604	19.14	0.70	12	3.52	876.00	23964.00	17440	20240508	-3.84	10450	20231027	60.48	17440	-3.84	20240508	10730	56.29	20240117	17440	-3.84	20240508	10450	60.48	20231027	1.67	N	108380	500	47 억		79596	N	N	15	N	00	N
104	20240513	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16190	640	2	4.12	1745768170	109160	29.64	15510	16350	15310	20200	10890	15550	15998.89	0.83	0	2069	17003	16276	15803	15076	14603	16150	14950	48	4650	500	10880	10	1	9567333	1549	18.48	0.68	12	1.14	876.00	23964.00	17440	20240508	-7.17	10450	20231027	54.93	17440	-7.17	20240508	10730	50.89	20240117	17440	-7.17	20240508	10450	54.93	20231027	1.67	N	108380	500	47 억		79596	N	N	15	N	00	N
105	20240513	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15470	-80	5	-0.51	206651840	13386	3.63	15510	15510	15310	20200	10890	15550	15423.83	0.83	0	670	17003	16276	15803	15076	14603	16150	14950	48	4650	500	10880	10	1	9567333	1480	17.66	0.65	12	0.14	876.00	23964.00	17440	20240508	-11.30	10450	20231027	48.04	17440	-11.30	20240508	10730	44.18	20240117	17440	-11.30	20240508	10450	48.04	20231027	1.67	N	108380	500	47 억		79596	N	N	15	N	00	N
106	20240510	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15550	170	2	1.11	5796697980	364552	153.28	15550	16530	15330	19990	10770	15380	15901.10	0.97	0	-20632	16453	15916	15613	15076	14773	15765	14925	48	4610	500	10760	10	1	9567333	1488	17.75	0.65	12	3.81	876.00	23964.00	17440	20240508	-10.84	10450	20231027	48.80	17440	-10.84	20240508	10730	44.92	20240117	17440	-10.84	20240508	10450	48.80	20231027	1.33	N	108380	500	47 억		92431	N	N	15	N	00	N
107	20240510	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15560	180	2	1.17	5606485460	352326	148.14	15550	16530	15330	19990	10770	15380	15912.83	0.97	0	-21124	16453	15916	15613	15076	14773	15765	14925	48	4610	500	10760	10	1	9567333	1489	17.76	0.65	12	3.68	876.00	23964.00	17440	20240508	-10.78	10450	20231027	48.90	17440	-10.78	20240508	10730	45.01	20240117	17440	-10.78	20240508	10450	48.90	20231027	1.33	N	108380	500	47 억		92431	N	N	17	N	00	N
108	20240510	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15410	30	2	0.20	5349740590	335854	141.21	15550	16530	15330	19990	10770	15380	15928.82	0.97	0	-18455	16453	15916	15613	15076	14773	15765	14925	48	4610	500	10760	10	1	9567333	1474	17.59	0.64	12	3.51	876.00	23964.00	17440	20240508	-11.64	10450	20231027	47.46	17440	-11.64	20240508	10730	43.62	20240117	17440	-11.64	20240508	10450	47.46	20231027	1.33	N	108380	500	47 억		92431	N	N	17	N	00	N
109	20240510	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15540	160	2	1.04	5134387640	321891	135.34	15550	16530	15330	19990	10770	15380	15950.76	0.97	0	-19427	16453	15916	15613	15076	14773	15765	14925	48	4610	500	10760	10	1	9567333	1487	17.74	0.65	12	3.36	876.00	23964.00	17440	20240508	-10.89	10450	20231027	48.71	17440	-10.89	20240508	10730	44.83	20240117	17440	-10.89	20240508	10450	48.71	20231027	1.33	N	108380	500	47 억		92431	N	N	17	N	00	N
110	20240510	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15630	250	2	1.63	4833896240	302517	127.19	15550	16530	15480	19990	10770	15380	15978.99	0.97	0	-21760	16453	15916	15613	15076	14773	15765	14925	48	4610	500	10760	10	1	9567333	1495	17.84	0.65	12	3.16	876.00	23964.00	17440	20240508	-10.38	10450	20231027	49.57	17440	-10.38	20240508	10730	45.67	20240117	17440	-10.38	20240508	10450	49.57	20231027	1.33	N	108380	500	47 억		92431	N	N	17	N	00	N
111	20240510	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15700	320	2	2.08	4621840640	288966	121.50	15550	16530	15480	19990	10770	15380	15994.48	0.97	0	-20967	16453	15916	15613	15076	14773	15765	14925	48	4610	500	10760	10	1	9567333	1502	17.92	0.66	12	3.02	876.00	23964.00	17440	20240508	-9.98	10450	20231027	50.24	17440	-9.98	20240508	10730	46.32	20240117	17440	-9.98	20240508	10450	50.24	20231027	1.33	N	108380	500	47 억		92431	N	N	17	N	00	N
112	20240510	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16030	650	2	4.23	3791144460	236383	99.39	15550	16530	15480	19990	10770	15380	16038.24	0.97	0	-17540	16453	15916	15613	15076	14773	15765	14925	48	4610	500	10760	10	1	9567333	1534	18.30	0.67	12	2.47	876.00	23964.00	17440	20240508	-8.08	10450	20231027	53.40	17440	-8.08	20240508	10730	49.39	20240117	17440	-8.08	20240508	10450	53.40	20231027	1.33	N	108380	500	47 억		92431	N	N	17	N	00	N
113	20240510	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15570	190	2	1.24	233626950	15009	6.31	15550	15650	15480	19990	10770	15380	15566.21	0.97	0	-706	16453	15916	15613	15076	14773	15765	14925	48	4610	500	10760	10	1	9567333	1490	17.77	0.65	12	0.16	876.00	23964.00	17440	20240508	-10.72	10450	20231027	49.00	17440	-10.72	20240508	10730	45.11	20240117	17440	-10.72	20240508	10450	49.00	20231027	1.33	N	108380	500	47 억		92431	N	N	17	N	00	N
114	20240509	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15380	-720	5	-4.47	3671338170	234208	11.59	16150	16150	15310	20900	11270	16100	15675.10	0.96	0	-7972	18873	17486	16053	14666	13233	18180	15360	48	4800	500	11270	10	1	9567333	1471	17.56	0.64	12	2.45	876.00	23964.00	17440	20240508	-11.81	10450	20231027	47.18	17440	-11.81	20240508	10730	43.34	20240117	17440	-11.81	20240508	10450	47.18	20231027	1.32	N	108380	500	47 억		92255	N	N	17	N	00	N
115	20240509	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15480	-620	5	-3.85	3466391290	220927	10.93	16150	16150	15310	20900	11270	16100	15689.67	0.96	0	-8927	18873	17486	16053	14666	13233	18180	15360	48	4800	500	11270	10	1	9567333	1481	17.67	0.65	12	2.31	876.00	23964.00	17440	20240508	-11.24	10450	20231027	48.13	17440	-11.24	20240508	10730	44.27	20240117	17440	-11.24	20240508	10450	48.13	20231027	1.32	N	108380	500	47 억		92255	N	N	11	N	00	N
116	20240509	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15370	-730	5	-4.53	3074844420	195594	9.68	16150	16150	15370	20900	11270	16100	15719.98	0.96	0	-9234	18873	17486	16053	14666	13233	18180	15360	48	4800	500	11270	10	1	9567333	1470	17.55	0.64	12	2.04	876.00	23964.00	17440	20240508	-11.87	10450	20231027	47.08	17440	-11.87	20240508	10730	43.24	20240117	17440	-11.87	20240508	10450	47.08	20231027	1.32	N	108380	500	47 억		92255	N	N	11	N	00	N
117	20240509	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15480	-620	5	-3.85	2725795240	173015	8.56	16150	16150	15480	20900	11270	16100	15754.09	0.96	0	-7404	18873	17486	16053	14666	13233	18180	15360	48	4800	500	11270	10	1	9567333	1481	17.67	0.65	12	1.81	876.00	23964.00	17440	20240508	-11.24	10450	20231027	48.13	17440	-11.24	20240508	10730	44.27	20240117	17440	-11.24	20240508	10450	48.13	20231027	1.32	N	108380	500	47 억		92255	N	N	11	N	00	N
118	20240509	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15620	-480	5	-2.98	2500047610	158491	7.84	16150	16150	15500	20900	11270	16100	15773.47	0.96	0	-6982	18873	17486	16053	14666	13233	18180	15360	48	4800	500	11270	10	1	9567333	1494	17.83	0.65	12	1.66	876.00	23964.00	17440	20240508	-10.44	10450	20231027	49.47	17440	-10.44	20240508	10730	45.57	20240117	17440	-10.44	20240508	10450	49.47	20231027	1.32	N	108380	500	47 억		92255	N	N	11	N	00	N
119	20240509	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15580	-520	5	-3.23	2288997700	144947	7.17	16150	16150	15500	20900	11270	16100	15791.34	0.96	0	-7170	18873	17486	16053	14666	13233	18180	15360	48	4800	500	11270	10	1	9567333	1491	17.79	0.65	12	1.52	876.00	23964.00	17440	20240508	-10.67	10450	20231027	49.09	17440	-10.67	20240508	10730	45.20	20240117	17440	-10.67	20240508	10450	49.09	20231027	1.32	N	108380	500	47 억		92255	N	N	11	N	00	N
120	20240509	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15650	-450	5	-2.80	1816112920	114615	5.67	16150	16150	15600	20900	11270	16100	15844.68	0.96	0	-4322	18873	17486	16053	14666	13233	18180	15360	48	4800	500	11270	10	1	9567333	1497	17.87	0.65	12	1.20	876.00	23964.00	17440	20240508	-10.26	10450	20231027	49.76	17440	-10.26	20240508	10730	45.85	20240117	17440	-10.26	20240508	10450	49.76	20231027	1.32	N	108380	500	47 억		92255	N	N	11	N	00	N
121	20240509	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15990	-110	5	-0.68	563563800	35096	1.74	16150	16150	15850	20900	11270	16100	16057.42	0.96	0	-9576	18873	17486	16053	14666	13233	18180	15360	48	4800	500	11270	10	1	9567333	1530	18.25	0.67	12	0.37	876.00	23964.00	17440	20240508	-8.31	10450	20231027	53.01	17440	-8.31	20240508	10730	49.02	20240117	17440	-8.31	20240508	10450	53.01	20231027	1.32	N	108380	500	47 억		92255	N	N	11	N	00	N
122	20240508	160636	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16100	1260	2	8.49	33167082290	2004486	548.26	14920	17440	14620	19290	10390	14840	16547.34	1.19	0	-938	16646	15742	14696	13792	12746	16195	14245	48	4450	500	10380	10	1	9567333	1540	18.38	0.67	12	20.95	876.00	23964.00	17440	20240508	-7.68	10450	20231027	54.07	17440	-7.68	20240508	10730	50.05	20240117	17440	-7.68	20240508	10450	54.07	20231027	1.32	N	108380	500	47 억		113847	N	N	11	N	00	N
123	20240508	150642	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16230	1390	2	9.37	32069611640	1936160	529.57	14920	17440	14620	19290	10390	14840	16563.91	1.19	0	413	16646	15742	14696	13792	12746	16195	14245	48	4450	500	10380	10	1	9567333	1553	18.53	0.68	12	20.24	876.00	23964.00	17440	20240508	-6.94	10450	20231027	55.31	17440	-6.94	20240508	10730	51.26	20240117	17440	-6.94	20240508	10450	55.31	20231027	1.32	N	108380	500	47 억		113847	N	N	21	N	00	N
124	20240508	140635	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16910	2070	2	13.95	27987227840	1685025	460.88	14920	17440	14620	19290	10390	14840	16609.85	1.19	0	-25001	16646	15742	14696	13792	12746	16195	14245	48	4450	500	10380	10	1	9567333	1618	19.30	0.71	12	17.61	876.00	23964.00	17440	20240508	-3.04	10450	20231027	61.82	17440	-3.04	20240508	10730	57.60	20240117	17440	-3.04	20240508	10450	61.82	20231027	1.32	N	108380	500	47 억		113847	N	N	21	N	00	N
125	20240508	130632	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16820	1980	2	13.34	23332438430	1407367	384.94	14920	17440	14620	19290	10390	14840	16579.34	1.19	0	-31474	16646	15742	14696	13792	12746	16195	14245	48	4450	500	10380	10	1	9567333	1609	19.20	0.70	12	14.71	876.00	23964.00	17440	20240508	-3.56	10450	20231027	60.96	17440	-3.56	20240508	10730	56.76	20240117	17440	-3.56	20240508	10450	60.96	20231027	1.32	N	108380	500	47 억		113847	N	N	21	N	00	N
126	20240508	120634	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	16960	2120	2	14.29	12701028380	778258	212.87	14920	17170	14620	19290	10390	14840	16320.67	1.19	0	-28394	16646	15742	14696	13792	12746	16195	14245	48	4450	500	10380	10	1	9567333	1623	19.36	0.71	12	8.13	876.00	23964.00	17170	20240508	-1.22	10450	20231027	62.30	17170	-1.22	20240508	10730	58.06	20240117	17170	-1.22	20240508	10450	62.30	20231027	1.32	N	108380	500	47 억		113847	N	N	21	N	00	N
127	20240508	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15470	630	2	4.25	1982402230	131139	35.87	14920	15490	14620	19290	10390	14840	15117.75	1.19	0	-4439	16646	15742	14696	13792	12746	16195	14245	48	4450	500	10380	10	1	9567333	1480	17.66	0.65	12	1.37	876.00	23964.00	15600	20240507	-0.83	10450	20231027	48.04	15600	-0.83	20240507	10730	44.18	20240117	15600	-0.83	20240507	10450	48.04	20231027	1.32	N	108380	500	47 억		113847	N	N	21	N	00	N
128	20240508	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14900	60	2	0.40	1363288170	90574	24.77	14920	15350	14620	19290	10390	14840	15052.70	1.19	0	-12395	16646	15742	14696	13792	12746	16195	14245	48	4450	500	10380	10	1	9567333	1426	17.01	0.62	12	0.95	876.00	23964.00	15600	20240507	-4.49	10450	20231027	42.58	15600	-4.49	20240507	10730	38.86	20240117	15600	-4.49	20240507	10450	42.58	20231027	1.32	N	108380	500	47 억		113847	N	N	21	N	00	N
129	20240508	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14720	-120	5	-0.81	209456400	14174	3.88	14920	14920	14620	19290	10390	14840	14775.47	1.19	0	-5423	16646	15742	14696	13792	12746	16195	14245	48	4450	500	10380	10	1	9567333	1408	16.80	0.61	12	0.15	876.00	23964.00	15600	20240507	-5.64	10450	20231027	40.86	15600	-5.64	20240507	10730	37.19	20240117	15600	-5.64	20240507	10450	40.86	20231027	1.32	N	108380	500	47 억		113847	N	N	21	N	00	N
130	20240503	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13740	-580	5	-4.05	507696660	36468	45.70	14270	14270	13730	18610	10030	14320	13922.07	1.20	0	-15466	14733	14526	14203	13996	13673	14630	14100	48	4290	500	10020	10	1	9567333	1315	15.68	0.57	12	0.38	876.00	23964.00	14840	20240426	-7.41	10450	20231027	31.48	14840	-7.41	20240426	10730	28.05	20240117	14840	-7.41	20240426	10450	31.48	20231027	1.35	N	108380	500	47 억		115041	N	N	0	N	00	N
131	20240503	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13800	-520	5	-3.63	478957620	34379	43.08	14270	14270	13730	18610	10030	14320	13931.69	1.20	0	-14805	14733	14526	14203	13996	13673	14630	14100	48	4290	500	10020	10	1	9567333	1320	15.75	0.58	12	0.36	876.00	23964.00	14840	20240426	-7.01	10450	20231027	32.06	14840	-7.01	20240426	10730	28.61	20240117	14840	-7.01	20240426	10450	32.06	20231027	1.35	N	108380	500	47 억		115041	N	N	0	N	00	N
132	20240503	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13800	-520	5	-3.63	411252790	29473	36.94	14270	14270	13790	18610	10030	14320	13953.54	1.20	0	-13818	14733	14526	14203	13996	13673	14630	14100	48	4290	500	10020	10	1	9567333	1320	15.75	0.58	12	0.31	876.00	23964.00	14840	20240426	-7.01	10450	20231027	32.06	14840	-7.01	20240426	10730	28.61	20240117	14840	-7.01	20240426	10450	32.06	20231027	1.35	N	108380	500	47 억		115041	N	N	0	N	00	N
133	20240503	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13950	-370	5	-2.58	302369560	21616	27.09	14270	14270	13870	18610	10030	14320	13988.23	1.20	0	-10265	14733	14526	14203	13996	13673	14630	14100	48	4290	500	10020	10	1	9567333	1335	15.92	0.58	12	0.23	876.00	23964.00	14840	20240426	-6.00	10450	20231027	33.49	14840	-6.00	20240426	10730	30.01	20240117	14840	-6.00	20240426	10450	33.49	20231027	1.35	N	108380	500	47 억		115041	N	N	0	N	00	N
134	20240503	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13950	-370	5	-2.58	278803810	19926	24.97	14270	14270	13870	18610	10030	14320	13991.96	1.20	0	-9246	14733	14526	14203	13996	13673	14630	14100	48	4290	500	10020	10	1	9567333	1335	15.92	0.58	12	0.21	876.00	23964.00	14840	20240426	-6.00	10450	20231027	33.49	14840	-6.00	20240426	10730	30.01	20240117	14840	-6.00	20240426	10450	33.49	20231027	1.35	N	108380	500	47 억		115041	N	N	0	N	00	N
135	20240503	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13950	-370	5	-2.58	241322950	17232	21.60	14270	14270	13870	18610	10030	14320	14004.35	1.20	0	-8502	14733	14526	14203	13996	13673	14630	14100	48	4290	500	10020	10	1	9567333	1335	15.92	0.58	12	0.18	876.00	23964.00	14840	20240426	-6.00	10450	20231027	33.49	14840	-6.00	20240426	10730	30.01	20240117	14840	-6.00	20240426	10450	33.49	20231027	1.35	N	108380	500	47 억		115041	N	N	0	N	00	N
136	20240503	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13900	-420	5	-2.93	199610670	14247	17.85	14270	14270	13870	18610	10030	14320	14010.72	1.20	0	-7007	14733	14526	14203	13996	13673	14630	14100	48	4290	500	10020	10	1	9567333	1330	15.87	0.58	12	0.15	876.00	23964.00	14840	20240426	-6.33	10450	20231027	33.01	14840	-6.33	20240426	10730	29.54	20240117	14840	-6.33	20240426	10450	33.01	20231027	1.35	N	108380	500	47 억		115041	N	N	0	N	00	N
137	20240503	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14050	-270	5	-1.89	53692230	3785	4.74	14270	14270	14050	18610	10030	14320	14185.53	1.20	0	-2100	14733	14526	14203	13996	13673	14630	14100	48	4290	500	10020	10	1	9567333	1344	16.04	0.59	12	0.04	876.00	23964.00	14840	20240426	-5.32	10450	20231027	34.45	14840	-5.32	20240426	10730	30.94	20240117	14840	-5.32	20240426	10450	34.45	20231027	1.35	N	108380	500	47 억		115041	N	N	0	N	00	N
138	20240502	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14320	390	2	2.80	1129246810	79426	183.69	13880	14410	13880	18100	9760	13930	14216.04	1.16	0	4597	14323	14126	13923	13726	13523	14225	13825	48	4170	500	9750	10	1	9567333	1370	16.35	0.60	12	0.83	876.00	23964.00	14840	20240426	-3.50	10450	20231027	37.03	14840	-3.50	20240426	10730	33.46	20240117	14840	-3.50	20240426	10450	37.03	20231027	1.31	N	108380	500	47 억		111201	N	N	0	N	00	N
139	20240502	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14180	250	2	1.79	1054053920	74152	171.49	13880	14410	13880	18100	9760	13930	14214.77	1.16	0	5273	14323	14126	13923	13726	13523	14225	13825	48	4170	500	9750	10	1	9567333	1357	16.19	0.59	12	0.78	876.00	23964.00	14840	20240426	-4.45	10450	20231027	35.69	14840	-4.45	20240426	10730	32.15	20240117	14840	-4.45	20240426	10450	35.69	20231027	1.31	N	108380	500	47 억		111201	N	N	0	N	00	N
140	20240502	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14280	350	2	2.51	684904350	48365	111.85	13880	14300	13880	18100	9760	13930	14161.16	1.16	0	6751	14323	14126	13923	13726	13523	14225	13825	48	4170	500	9750	10	1	9567333	1366	16.30	0.60	12	0.51	876.00	23964.00	14840	20240426	-3.77	10450	20231027	36.65	14840	-3.77	20240426	10730	33.08	20240117	14840	-3.77	20240426	10450	36.65	20231027	1.31	N	108380	500	47 억		111201	N	N	0	N	00	N
141	20240502	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14140	210	2	1.51	608771690	43009	99.47	13880	14300	13880	18100	9760	13930	14154.52	1.16	0	6982	14323	14126	13923	13726	13523	14225	13825	48	4170	500	9750	10	1	9567333	1353	16.14	0.59	12	0.45	876.00	23964.00	14840	20240426	-4.72	10450	20231027	35.31	14840	-4.72	20240426	10730	31.78	20240117	14840	-4.72	20240426	10450	35.31	20231027	1.31	N	108380	500	47 억		111201	N	N	0	N	00	N
142	20240502	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14150	220	2	1.58	573303160	40507	93.68	13880	14300	13880	18100	9760	13930	14153.19	1.16	0	6403	14323	14126	13923	13726	13523	14225	13825	48	4170	500	9750	10	1	9567333	1354	16.15	0.59	12	0.42	876.00	23964.00	14840	20240426	-4.65	10450	20231027	35.41	14840	-4.65	20240426	10730	31.87	20240117	14840	-4.65	20240426	10450	35.41	20231027	1.31	N	108380	500	47 억		111201	N	N	0	N	00	N
143	20240502	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14250	320	2	2.30	436343500	30837	71.32	13880	14300	13880	18100	9760	13930	14150.00	1.16	0	5975	14323	14126	13923	13726	13523	14225	13825	48	4170	500	9750	10	1	9567333	1363	16.27	0.59	12	0.32	876.00	23964.00	14840	20240426	-3.98	10450	20231027	36.36	14840	-3.98	20240426	10730	32.81	20240117	14840	-3.98	20240426	10450	36.36	20231027	1.31	N	108380	500	47 억		111201	N	N	0	N	00	N
144	20240502	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14090	160	2	1.15	263480150	18684	43.21	13880	14280	13880	18100	9760	13930	14101.91	1.16	0	6618	14323	14126	13923	13726	13523	14225	13825	48	4170	500	9750	10	1	9567333	1348	16.08	0.59	12	0.20	876.00	23964.00	14840	20240426	-5.05	10450	20231027	34.83	14840	-5.05	20240426	10730	31.31	20240117	14840	-5.05	20240426	10450	34.83	20231027	1.31	N	108380	500	47 억		111201	N	N	0	N	00	N
145	20240502	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14050	120	2	0.86	11997700	861	1.99	13880	14060	13880	18100	9760	13930	13934.61	1.16	0	83	14323	14126	13923	13726	13523	14225	13825	48	4170	500	9750	10	1	9567333	1344	16.04	0.59	12	0.01	876.00	23964.00	14840	20240426	-5.32	10450	20231027	34.45	14840	-5.32	20240426	10730	30.94	20240117	14840	-5.32	20240426	10450	34.45	20231027	1.31	N	108380	500	47 억		111201	N	N	0	N	00	N