KissMeData/005710/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	160213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	40	2	0.65	55805210	9148	139.66	6140	6180	6000	7980	4300	6140	6100.25	12.44	0	2624	6286	6212	6166	6092	6046	6190	6070	100	1840	500	4420	10	1	20037600	1238	3.46	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.09	N	005710	500	100 억		2492352	N	N	0	N	00	N
3	20240531	150213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	20	2	0.33	54255870	8897	135.83	6140	6170	6000	7980	4300	6140	6098.21	12.44	0	2467	6286	6212	6166	6092	6046	6190	6070	100	1840	500	4420	10	1	20037600	1234	3.45	0.28	12	0.04	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.09	N	005710	500	100 억		2492352	N	N	0	N	00	N
4	20240531	140212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	20	2	0.33	48604790	7978	121.80	6140	6170	6000	7980	4300	6140	6092.34	12.44	0	2283	6286	6212	6166	6092	6046	6190	6070	100	1840	500	4420	10	1	20037600	1234	3.45	0.28	12	0.04	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.09	N	005710	500	100 억		2492352	N	N	0	N	00	N
5	20240531	130213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	30	2	0.49	44998550	7393	112.87	6140	6170	6000	7980	4300	6140	6086.63	12.44	0	1835	6286	6212	6166	6092	6046	6190	6070	100	1840	500	4420	10	1	20037600	1236	3.46	0.28	12	0.04	1784.00	22246.00	7180	20230927	-14.07	5140	20231030	20.04	6920	-10.84	20240424	5370	14.90	20240117	7180	-14.07	20230927	5140	20.04	20231030	0.09	N	005710	500	100 억		2492352	N	N	0	N	00	N
6	20240531	120214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	20	2	0.33	43579530	7163	109.36	6140	6170	6000	7980	4300	6140	6083.96	12.44	0	1701	6286	6212	6166	6092	6046	6190	6070	100	1840	500	4420	10	1	20037600	1234	3.45	0.28	12	0.04	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.09	N	005710	500	100 억		2492352	N	N	0	N	00	N
7	20240531	110213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	20	2	0.33	43123590	7089	108.23	6140	6170	6000	7980	4300	6140	6083.15	12.44	0	1662	6286	6212	6166	6092	6046	6190	6070	100	1840	500	4420	10	1	20037600	1234	3.45	0.28	12	0.04	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.09	N	005710	500	100 억		2492352	N	N	0	N	00	N
8	20240531	100214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6150	10	2	0.16	40913030	6730	102.75	6140	6170	6000	7980	4300	6140	6079.18	12.44	0	1464	6286	6212	6166	6092	6046	6190	6070	100	1840	500	4420	10	1	20037600	1232	3.45	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.35	5140	20231030	19.65	6920	-11.13	20240424	5370	14.53	20240117	7180	-14.35	20230927	5140	19.65	20231030	0.09	N	005710	500	100 억		2492352	N	N	0	N	00	N
9	20240531	090213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	20	2	0.33	1897320	309	4.72	6140	6160	6140	7980	4300	6140	6140.20	12.44	0	18	6286	6212	6166	6092	6046	6190	6070	100	1840	500	4420	10	1	20037600	1234	3.45	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.09	N	005710	500	100 억		2492352	N	N	0	N	00	N
10	20240530	160212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6140	-100	5	-1.60	40299570	6539	50.36	6230	6240	6120	8110	4370	6240	6162.93	12.43	0	1806	6360	6300	6250	6190	6140	6275	6165	100	1870	500	4490	10	1	20037600	1230	3.44	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.48	5140	20231030	19.46	6920	-11.27	20240424	5370	14.34	20240117	7180	-14.48	20230927	5140	19.46	20231030	0.09	N	005710	500	100 억		2491201	N	N	0	N	00	N
11	20240530	150212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	-70	5	-1.12	37116830	6020	46.36	6230	6240	6120	8110	4370	6240	6165.55	12.43	0	1585	6360	6300	6250	6190	6140	6275	6165	100	1870	500	4490	10	1	20037600	1236	3.46	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.07	5140	20231030	20.04	6920	-10.84	20240424	5370	14.90	20240117	7180	-14.07	20230927	5140	20.04	20231030	0.09	N	005710	500	100 억		2491201	N	N	0	N	00	N
12	20240530	140213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	-50	5	-0.80	28719770	4652	35.83	6230	6240	6150	8110	4370	6240	6173.60	12.43	0	1347	6360	6300	6250	6190	6140	6275	6165	100	1870	500	4490	10	1	20037600	1240	3.47	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.79	5140	20231030	20.43	6920	-10.55	20240424	5370	15.27	20240117	7180	-13.79	20230927	5140	20.43	20231030	0.09	N	005710	500	100 억		2491201	N	N	0	N	00	N
13	20240530	130213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	-80	5	-1.28	12711020	2052	15.80	6230	6240	6150	8110	4370	6240	6194.39	12.43	0	755	6360	6300	6250	6190	6140	6275	6165	100	1870	500	4490	10	1	20037600	1234	3.45	0.28	12	0.01	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.09	N	005710	500	100 억		2491201	N	N	0	N	00	N
14	20240530	120213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	-30	5	-0.48	6900530	1111	8.56	6230	6240	6190	8110	4370	6240	6211.02	12.43	0	459	6360	6300	6250	6190	6140	6275	6165	100	1870	500	4490	10	1	20037600	1244	3.48	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.09	N	005710	500	100 억		2491201	N	N	0	N	00	N
15	20240530	110212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	-30	5	-0.48	2782100	448	3.45	6230	6230	6190	8110	4370	6240	6209.84	12.43	0	97	6360	6300	6250	6190	6140	6275	6165	100	1870	500	4490	10	1	20037600	1244	3.48	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.09	N	005710	500	100 억		2491201	N	N	0	N	00	N
16	20240530	100213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-20	5	-0.32	1775390	286	2.20	6230	6230	6190	8110	4370	6240	6207.31	12.43	0	-8	6360	6300	6250	6190	6140	6275	6165	100	1870	500	4490	10	1	20037600	1246	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.09	N	005710	500	100 억		2491201	N	N	0	N	00	N
17	20240530	090213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-10	5	-0.16	62330	10	0.08	6230	6230	6230	8110	4370	6240	6230.00	12.43	0	1	6360	6300	6250	6190	6140	6275	6165	100	1870	500	4490	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2491201	N	N	0	N	00	N
18	20240529	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-80	5	-1.27	80743760	12971	68.76	6310	6310	6200	8210	4430	6320	6224.94	12.43	0	-439	6473	6396	6293	6216	6113	6435	6255	100	1890	500	4550	10	1	20037600	1250	3.50	0.28	12	0.06	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.09	N	005710	500	100 억		2491447	N	N	0	N	00	N
19	20240529	150212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-90	5	-1.42	79664900	12798	67.85	6310	6310	6200	8210	4430	6320	6224.79	12.43	0	-363	6473	6396	6293	6216	6113	6435	6255	100	1890	500	4550	10	1	20037600	1248	3.49	0.28	12	0.06	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2491447	N	N	0	N	00	N
20	20240529	140212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-100	5	-1.58	64321660	10335	54.79	6310	6310	6200	8210	4430	6320	6223.67	12.43	0	-233	6473	6396	6293	6216	6113	6435	6255	100	1890	500	4550	10	1	20037600	1246	3.49	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.09	N	005710	500	100 억		2491447	N	N	0	N	00	N
21	20240529	130212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-90	5	-1.42	60905100	9785	51.87	6310	6310	6200	8210	4430	6320	6224.33	12.43	0	151	6473	6396	6293	6216	6113	6435	6255	100	1890	500	4550	10	1	20037600	1248	3.49	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2491447	N	N	0	N	00	N
22	20240529	120213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-90	5	-1.42	59649640	9583	50.80	6310	6310	6200	8210	4430	6320	6224.53	12.43	0	174	6473	6396	6293	6216	6113	6435	6255	100	1890	500	4550	10	1	20037600	1248	3.49	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2491447	N	N	0	N	00	N
23	20240529	110211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-90	5	-1.42	58821080	9450	50.10	6310	6310	6200	8210	4430	6320	6224.45	12.43	0	86	6473	6396	6293	6216	6113	6435	6255	100	1890	500	4550	10	1	20037600	1248	3.49	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2491447	N	N	0	N	00	N
24	20240529	100210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-50	5	-0.79	5487000	872	4.62	6310	6310	6260	8210	4430	6320	6292.43	12.43	0	-79	6473	6396	6293	6216	6113	6435	6255	100	1890	500	4550	10	1	20037600	1256	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.09	N	005710	500	100 억		2491447	N	N	0	N	00	N
25	20240529	090211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	-10	5	-0.16	631000	100	0.53	6310	6310	6310	8210	4430	6320	6310.00	12.43	0	-45	6473	6396	6293	6216	6113	6435	6255	100	1890	500	4550	10	1	20037600	1264	3.54	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2491447	N	N	0	N	00	N
26	20240528	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6320	60	2	0.96	118291530	18863	100.39	6280	6370	6190	8130	4390	6260	6271.09	12.42	0	4030	6406	6332	6236	6162	6066	6285	6115	100	1870	500	4500	10	1	20037600	1266	3.54	0.28	12	0.09	1784.00	22246.00	7180	20230927	-11.98	5140	20231030	22.96	6920	-8.67	20240424	5370	17.69	20240117	7180	-11.98	20230927	5140	22.96	20231030	0.09	N	005710	500	100 억		2487935	N	N	0	N	00	N
27	20240528	150211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	50	2	0.80	112730340	17983	95.71	6280	6370	6190	8130	4390	6260	6268.72	12.42	0	3423	6406	6332	6236	6162	6066	6285	6115	100	1870	500	4500	10	1	20037600	1264	3.54	0.28	12	0.09	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2487935	N	N	0	N	00	N
28	20240528	140213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	50	2	0.80	95234070	15204	80.92	6280	6370	6190	8130	4390	6260	6263.75	12.42	0	3128	6406	6332	6236	6162	6066	6285	6115	100	1870	500	4500	10	1	20037600	1264	3.54	0.28	12	0.08	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2487935	N	N	0	N	00	N
29	20240528	130211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	50	2	0.80	84291400	13469	71.69	6280	6370	6190	8130	4390	6260	6258.18	12.42	0	2805	6406	6332	6236	6162	6066	6285	6115	100	1870	500	4500	10	1	20037600	1264	3.54	0.28	12	0.07	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2487935	N	N	0	N	00	N
30	20240528	120211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	50	2	0.80	82562100	13195	70.23	6280	6370	6190	8130	4390	6260	6257.07	12.42	0	2658	6406	6332	6236	6162	6066	6285	6115	100	1870	500	4500	10	1	20037600	1264	3.54	0.28	12	0.07	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2487935	N	N	0	N	00	N
31	20240528	110211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6340	80	2	1.28	73499960	11764	62.61	6280	6350	6190	8130	4390	6260	6247.87	12.42	0	2193	6406	6332	6236	6162	6066	6285	6115	100	1870	500	4500	10	1	20037600	1270	3.55	0.28	12	0.06	1784.00	22246.00	7180	20230927	-11.70	5140	20231030	23.35	6920	-8.38	20240424	5370	18.06	20240117	7180	-11.70	20230927	5140	23.35	20231030	0.09	N	005710	500	100 억		2487935	N	N	0	N	00	N
32	20240528	100212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-20	5	-0.32	16914340	2711	14.43	6280	6280	6190	8130	4390	6260	6239.15	12.42	0	467	6406	6332	6236	6162	6066	6285	6115	100	1870	500	4500	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.09	N	005710	500	100 억		2487935	N	N	0	N	00	N
33	20240528	090211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	0	3	0.00	12540	2	0.01	6280	6280	6260	8130	4390	6260	6270.00	12.42	0	-1	6406	6332	6236	6162	6066	6285	6115	100	1870	500	4500	10	1	20037600	1254	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.09	N	005710	500	100 억		2487935	N	N	0	N	00	N
34	20240527	160209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-40	5	-0.63	116671020	18780	333.87	6300	6310	6140	8190	4410	6300	6212.48	12.42	0	640	6360	6330	6290	6260	6220	6335	6265	100	1890	500	4530	10	1	20037600	1254	3.51	0.28	12	0.09	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.09	N	005710	500	100 억		2487926	N	N	0	N	00	N
35	20240527	150210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	-110	5	-1.75	106832530	17202	305.81	6300	6310	6140	8190	4410	6300	6210.47	12.42	0	736	6360	6330	6290	6260	6220	6335	6265	100	1890	500	4530	10	1	20037600	1240	3.47	0.28	12	0.09	1784.00	22246.00	7180	20230927	-13.79	5140	20231030	20.43	6920	-10.55	20240424	5370	15.27	20240117	7180	-13.79	20230927	5140	20.43	20231030	0.09	N	005710	500	100 억		2487926	N	N	0	N	00	N
36	20240527	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	-110	5	-1.75	63751700	10203	181.39	6300	6310	6170	8190	4410	6300	6248.33	12.42	0	457	6360	6330	6290	6260	6220	6335	6265	100	1890	500	4530	10	1	20037600	1240	3.47	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.79	5140	20231030	20.43	6920	-10.55	20240424	5370	15.27	20240117	7180	-13.79	20230927	5140	20.43	20231030	0.09	N	005710	500	100 억		2487926	N	N	0	N	00	N
37	20240527	130211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-50	5	-0.79	45156470	7207	128.12	6300	6310	6210	8190	4410	6300	6265.64	12.42	0	337	6360	6330	6290	6260	6220	6335	6265	100	1890	500	4530	10	1	20037600	1252	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.09	N	005710	500	100 억		2487926	N	N	0	N	00	N
38	20240527	120211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-70	5	-1.11	39602390	6316	112.28	6300	6310	6210	8190	4410	6300	6270.17	12.42	0	211	6360	6330	6290	6260	6220	6335	6265	100	1890	500	4530	10	1	20037600	1248	3.49	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2487926	N	N	0	N	00	N
39	20240527	110210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-30	5	-0.48	24869790	3959	70.38	6300	6310	6240	8190	4410	6300	6281.84	12.42	0	-48	6360	6330	6290	6260	6220	6335	6265	100	1890	500	4530	10	1	20037600	1256	3.51	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.09	N	005710	500	100 억		2487926	N	N	0	N	00	N
40	20240527	100211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-50	5	-0.79	13380840	2133	37.92	6300	6310	6240	8190	4410	6300	6273.25	12.42	0	20	6360	6330	6290	6260	6220	6335	6265	100	1890	500	4530	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.09	N	005710	500	100 억		2487926	N	N	0	N	00	N
41	20240527	090210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	0	3	0.00	2041200	324	5.76	6300	6300	6300	8190	4410	6300	6300.00	12.42	0	-73	6360	6330	6290	6260	6220	6335	6265	100	1890	500	4530	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2487926	N	N	0	N	00	N
42	20240524	160202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	-10	5	-0.16	35352180	5624	368.55	6300	6320	6250	8200	4420	6310	6285.94	12.41	0	419	6370	6340	6300	6270	6230	6355	6285	100	1890	500	4540	10	1	20037600	1262	3.53	0.28	12	0.03	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2487457	N	N	0	N	00	N
43	20240524	150205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	0	3	0.00	30435810	4842	317.30	6300	6320	6250	8200	4420	6310	6285.79	12.41	0	297	6370	6340	6300	6270	6230	6355	6285	100	1890	500	4540	10	1	20037600	1264	3.54	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2487457	N	N	0	N	00	N
44	20240524	140205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	-10	5	-0.16	29067650	4625	303.08	6300	6320	6250	8200	4420	6310	6284.90	12.41	0	322	6370	6340	6300	6270	6230	6355	6285	100	1890	500	4540	10	1	20037600	1262	3.53	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2487457	N	N	0	N	00	N
45	20240524	130204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-50	5	-0.79	18814710	2997	196.40	6300	6320	6250	8200	4420	6310	6277.85	12.41	0	367	6370	6340	6300	6270	6230	6355	6285	100	1890	500	4540	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.09	N	005710	500	100 억		2487457	N	N	0	N	00	N
46	20240524	120205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	-20	5	-0.32	10328010	1642	107.60	6300	6320	6250	8200	4420	6310	6289.90	12.41	0	132	6370	6340	6300	6270	6230	6355	6285	100	1890	500	4540	10	1	20037600	1260	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.09	N	005710	500	100 억		2487457	N	N	0	N	00	N
47	20240524	110203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	-10	5	-0.16	9553390	1519	99.54	6300	6320	6250	8200	4420	6310	6289.26	12.41	0	84	6370	6340	6300	6270	6230	6355	6285	100	1890	500	4540	10	1	20037600	1262	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2487457	N	N	0	N	00	N
48	20240524	100204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	0	3	0.00	6024640	959	62.84	6300	6310	6250	8200	4420	6310	6282.21	12.41	0	-26	6370	6340	6300	6270	6230	6355	6285	100	1890	500	4540	10	1	20037600	1264	3.54	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2487457	N	N	0	N	00	N
49	20240524	090204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-30	5	-0.48	2082820	331	21.69	6300	6300	6280	8200	4420	6310	6292.51	12.41	0	19	6370	6340	6300	6270	6230	6355	6285	100	1890	500	4540	10	1	20037600	1258	3.52	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.09	N	005710	500	100 억		2487457	N	N	0	N	00	N
50	20240523	160203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	20	2	0.32	9596420	1526	17.63	6300	6330	6260	8170	4410	6290	6288.58	12.41	0	514	6430	6360	6290	6220	6150	6395	6255	100	1880	500	4520	10	1	20037600	1264	3.54	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2487025	N	N	0	N	00	N
51	20240523	150205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-10	5	-0.16	8764260	1394	16.10	6300	6330	6260	8170	4410	6290	6287.13	12.41	0	476	6430	6360	6290	6220	6150	6395	6255	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.09	N	005710	500	100 억		2487025	N	N	0	N	00	N
52	20240523	140205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-30	5	-0.48	8285500	1318	15.22	6300	6330	6260	8170	4410	6290	6286.42	12.41	0	472	6430	6360	6290	6220	6150	6395	6255	100	1880	500	4520	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.09	N	005710	500	100 억		2487025	N	N	0	N	00	N
53	20240523	130203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	20	2	0.32	6713740	1068	12.34	6300	6330	6270	8170	4410	6290	6286.27	12.41	0	369	6430	6360	6290	6220	6150	6395	6255	100	1880	500	4520	10	1	20037600	1264	3.54	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2487025	N	N	0	N	00	N
54	20240523	120202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	5096190	811	9.37	6300	6300	6270	8170	4410	6290	6283.83	12.41	0	279	6430	6360	6290	6220	6150	6395	6255	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.09	N	005710	500	100 억		2487025	N	N	0	N	00	N
55	20240523	110202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-20	5	-0.32	4417410	703	8.12	6300	6300	6270	8170	4410	6290	6283.66	12.41	0	250	6430	6360	6290	6220	6150	6395	6255	100	1880	500	4520	10	1	20037600	1256	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.09	N	005710	500	100 억		2487025	N	N	0	N	00	N
56	20240523	100202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	10	2	0.16	1302060	207	2.39	6300	6300	6280	8170	4410	6290	6290.14	12.41	0	67	6430	6360	6290	6220	6150	6395	6255	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2487025	N	N	0	N	00	N
57	20240523	090204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	10	2	0.16	125910	20	0.23	6300	6300	6290	8170	4410	6290	6295.50	12.41	0	10	6430	6360	6290	6220	6150	6395	6255	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2487025	N	N	0	N	00	N
58	20240522	160201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	54362550	8657	111.14	6230	6360	6220	8110	4370	6240	6279.60	12.40	0	737	6300	6270	6230	6200	6160	6285	6215	100	1870	500	4490	10	1	20037600	1260	3.53	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2485358	N	N	0	N	00	N
59	20240522	150204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	49347740	7860	100.91	6230	6360	6220	8110	4370	6240	6278.34	12.40	0	396	6300	6270	6230	6200	6160	6285	6215	100	1870	500	4490	10	1	20037600	1260	3.53	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2485358	N	N	0	N	00	N
60	20240522	140202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	90	2	1.44	36584870	5832	74.87	6230	6360	6220	8110	4370	6240	6273.13	12.40	0	62	6300	6270	6230	6200	6160	6285	6215	100	1870	500	4490	10	1	20037600	1268	3.55	0.28	12	0.03	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.10	N	005710	500	100 억		2485358	N	N	0	N	00	N
61	20240522	130204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	40	2	0.64	22020810	3518	45.17	6230	6290	6220	8110	4370	6240	6259.47	12.40	0	108	6300	6270	6230	6200	6160	6285	6215	100	1870	500	4490	10	1	20037600	1258	3.52	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2485358	N	N	0	N	00	N
62	20240522	120202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	19883590	3178	40.80	6230	6290	6220	8110	4370	6240	6256.64	12.40	0	47	6300	6270	6230	6200	6160	6285	6215	100	1870	500	4490	10	1	20037600	1260	3.53	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2485358	N	N	0	N	00	N
63	20240522	110203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	17789930	2845	36.53	6230	6290	6220	8110	4370	6240	6253.05	12.40	0	9	6300	6270	6230	6200	6160	6285	6215	100	1870	500	4490	10	1	20037600	1260	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2485358	N	N	0	N	00	N
64	20240522	100202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	10	2	0.16	7525290	1207	15.50	6230	6280	6220	8110	4370	6240	6234.71	12.40	0	-34	6300	6270	6230	6200	6160	6285	6215	100	1870	500	4490	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.10	N	005710	500	100 억		2485358	N	N	0	N	00	N
65	20240522	090203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-10	5	-0.16	68530	11	0.14	6230	6230	6230	8110	4370	6240	6230.00	12.40	0	10	6300	6270	6230	6200	6160	6285	6215	100	1870	500	4490	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.10	N	005710	500	100 억		2485358	N	N	0	N	00	N
66	20240521	160201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	10	2	0.16	48492080	7789	33.86	6200	6260	6190	8090	4370	6230	6225.71	12.39	0	2186	6383	6306	6263	6186	6143	6285	6165	100	1860	500	4480	10	1	20037600	1250	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.12	N	005710	500	100 억		2483632	N	N	0	N	00	N
67	20240521	150202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-30	5	-0.48	43585140	6998	30.42	6200	6260	6200	8090	4370	6230	6228.23	12.39	0	1849	6383	6306	6263	6186	6143	6285	6165	100	1860	500	4480	10	1	20037600	1242	3.48	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.12	N	005710	500	100 억		2483632	N	N	0	N	00	N
68	20240521	140202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	0	3	0.00	34088450	5467	23.77	6200	6260	6200	8090	4370	6230	6235.31	12.39	0	1375	6383	6306	6263	6186	6143	6285	6165	100	1860	500	4480	10	1	20037600	1248	3.49	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.12	N	005710	500	100 억		2483632	N	N	0	N	00	N
69	20240521	130204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	0	3	0.00	30031570	4816	20.94	6200	6260	6200	8090	4370	6230	6235.79	12.39	0	1211	6383	6306	6263	6186	6143	6285	6165	100	1860	500	4480	10	1	20037600	1248	3.49	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.12	N	005710	500	100 억		2483632	N	N	0	N	00	N
70	20240521	120202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	10	2	0.16	26870880	4309	18.73	6200	6260	6200	8090	4370	6230	6235.99	12.39	0	977	6383	6306	6263	6186	6143	6285	6165	100	1860	500	4480	10	1	20037600	1250	3.50	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.12	N	005710	500	100 억		2483632	N	N	0	N	00	N
71	20240521	110204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	0	3	0.00	23188950	3719	16.17	6200	6260	6200	8090	4370	6230	6235.26	12.39	0	892	6383	6306	6263	6186	6143	6285	6165	100	1860	500	4480	10	1	20037600	1248	3.49	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.12	N	005710	500	100 억		2483632	N	N	0	N	00	N
72	20240521	100203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	10	2	0.16	11588290	1860	8.09	6200	6260	6200	8090	4370	6230	6230.26	12.39	0	460	6383	6306	6263	6186	6143	6285	6165	100	1860	500	4480	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.12	N	005710	500	100 억		2483632	N	N	0	N	00	N
73	20240521	090201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	0	3	0.00	1216570	196	0.85	6200	6230	6200	8090	4370	6230	6206.99	12.39	0	54	6383	6306	6263	6186	6143	6285	6165	100	1860	500	4480	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.12	N	005710	500	100 억		2483632	N	N	0	N	00	N
74	20240517	160203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6340	-280	5	-4.23	275745850	43021	207.27	6540	6570	6340	8600	4640	6620	6409.87	12.37	0	4389	7046	6832	6556	6342	6066	6695	6205	100	1980	500	4760	10	1	20037600	1270	3.55	0.28	12	0.21	1784.00	22246.00	7180	20230927	-11.70	5140	20231030	23.35	6920	-8.38	20240424	5370	18.06	20240117	7180	-11.70	20230927	5140	23.35	20231030	0.12	N	005710	500	100 억		2478117	N	N	0	N	00	N
75	20240517	150204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6420	-200	5	-3.02	256020700	39927	192.36	6540	6570	6350	8600	4640	6620	6412.17	12.37	0	4636	7046	6832	6556	6342	6066	6695	6205	100	1980	500	4760	10	1	20037600	1286	3.60	0.29	12	0.20	1784.00	22246.00	7180	20230927	-10.58	5140	20231030	24.90	6920	-7.23	20240424	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.12	N	005710	500	100 억		2478117	N	N	0	N	00	N
76	20240517	140201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6380	-240	5	-3.63	252696060	39408	189.86	6540	6570	6350	8600	4640	6620	6412.25	12.37	0	4667	7046	6832	6556	6342	6066	6695	6205	100	1980	500	4760	10	1	20037600	1278	3.58	0.29	12	0.20	1784.00	22246.00	7180	20230927	-11.14	5140	20231030	24.12	6920	-7.80	20240424	5370	18.81	20240117	7180	-11.14	20230927	5140	24.12	20231030	0.12	N	005710	500	100 억		2478117	N	N	0	N	00	N
77	20240517	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6420	-200	5	-3.02	214073250	33353	160.69	6540	6570	6360	8600	4640	6620	6418.35	12.37	0	5422	7046	6832	6556	6342	6066	6695	6205	100	1980	500	4760	10	1	20037600	1286	3.60	0.29	12	0.17	1784.00	22246.00	7180	20230927	-10.58	5140	20231030	24.90	6920	-7.23	20240424	5370	19.55	20240117	7180	-10.58	20230927	5140	24.90	20231030	0.12	N	005710	500	100 억		2478117	N	N	0	N	00	N
78	20240517	120200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6380	-240	5	-3.63	188825440	29396	141.63	6540	6570	6380	8600	4640	6620	6423.44	12.37	0	5672	7046	6832	6556	6342	6066	6695	6205	100	1980	500	4760	10	1	20037600	1278	3.58	0.29	12	0.15	1784.00	22246.00	7180	20230927	-11.14	5140	20231030	24.12	6920	-7.80	20240424	5370	18.81	20240117	7180	-11.14	20230927	5140	24.12	20231030	0.12	N	005710	500	100 억		2478117	N	N	0	N	00	N
79	20240517	110201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6390	-230	5	-3.47	151199670	23507	113.25	6540	6570	6380	8600	4640	6620	6432.03	12.37	0	5851	7046	6832	6556	6342	6066	6695	6205	100	1980	500	4760	10	1	20037600	1280	3.58	0.29	12	0.12	1784.00	22246.00	7180	20230927	-11.00	5140	20231030	24.32	6920	-7.66	20240424	5370	18.99	20240117	7180	-11.00	20230927	5140	24.32	20231030	0.12	N	005710	500	100 억		2478117	N	N	0	N	00	N
80	20240517	100159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6460	-160	5	-2.42	117241320	18223	87.80	6540	6570	6380	8600	4640	6620	6433.60	12.37	0	5687	7046	6832	6556	6342	6066	6695	6205	100	1980	500	4760	10	1	20037600	1294	3.62	0.29	12	0.09	1784.00	22246.00	7180	20230927	-10.03	5140	20231030	25.68	6920	-6.65	20240424	5370	20.30	20240117	7180	-10.03	20230927	5140	25.68	20231030	0.12	N	005710	500	100 억		2478117	N	N	0	N	00	N
81	20240517	090200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6560	-60	5	-0.91	7129420	1090	5.25	6540	6560	6540	8600	4640	6620	6540.02	12.37	0	200	7046	6832	6556	6342	6066	6695	6205	100	1980	500	4760	10	1	20037600	1314	3.68	0.29	12	0.01	1784.00	22246.00	7180	20230927	-8.64	5140	20231030	27.63	6920	-5.20	20240424	5370	22.16	20240117	7180	-8.64	20230927	5140	27.63	20231030	0.12	N	005710	500	100 억		2478117	N	N	0	N	00	N
82	20240516	160201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6620	0	3	0.00	135967740	20665	204.79	6640	6770	6280	8600	4640	6620	6579.61	12.35	0	3214	6766	6692	6616	6542	6466	6730	6580	100	1980	500	4760	10	1	20037600	1326	3.71	0.30	12	0.10	1784.00	22246.00	7180	20230927	-7.80	5140	20231030	28.79	6920	-4.34	20240424	5370	23.28	20240117	7180	-7.80	20230927	5140	28.79	20231030	0.11	N	005710	500	100 억		2475134	N	N	0	N	00	N
83	20240516	150159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6630	10	2	0.15	131501160	19988	198.08	6640	6770	6280	8600	4640	6620	6579.00	12.35	0	3499	6766	6692	6616	6542	6466	6730	6580	100	1980	500	4760	10	1	20037600	1328	3.72	0.30	12	0.10	1784.00	22246.00	7180	20230927	-7.66	5140	20231030	28.99	6920	-4.19	20240424	5370	23.46	20240117	7180	-7.66	20230927	5140	28.99	20231030	0.11	N	005710	500	100 억		2475134	N	N	0	N	00	N
84	20240516	140201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6570	-50	5	-0.76	128098340	19470	192.94	6640	6770	6280	8600	4640	6620	6579.27	12.35	0	3537	6766	6692	6616	6542	6466	6730	6580	100	1980	500	4760	10	1	20037600	1316	3.68	0.30	12	0.10	1784.00	22246.00	7180	20230927	-8.50	5140	20231030	27.82	6920	-5.06	20240424	5370	22.35	20240117	7180	-8.50	20230927	5140	27.82	20231030	0.11	N	005710	500	100 억		2475134	N	N	0	N	00	N
85	20240516	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6560	-60	5	-0.91	120080800	18246	180.81	6640	6770	6280	8600	4640	6620	6581.21	12.35	0	3494	6766	6692	6616	6542	6466	6730	6580	100	1980	500	4760	10	1	20037600	1314	3.68	0.29	12	0.09	1784.00	22246.00	7180	20230927	-8.64	5140	20231030	27.63	6920	-5.20	20240424	5370	22.16	20240117	7180	-8.64	20230927	5140	27.63	20231030	0.11	N	005710	500	100 억		2475134	N	N	0	N	00	N
86	20240516	120200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6550	-70	5	-1.06	107935300	16388	162.40	6640	6770	6280	8600	4640	6620	6586.24	12.35	0	3472	6766	6692	6616	6542	6466	6730	6580	100	1980	500	4760	10	1	20037600	1312	3.67	0.29	12	0.08	1784.00	22246.00	7180	20230927	-8.77	5140	20231030	27.43	6920	-5.35	20240424	5370	21.97	20240117	7180	-8.77	20230927	5140	27.43	20231030	0.11	N	005710	500	100 억		2475134	N	N	0	N	00	N
87	20240516	110200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6640	20	2	0.30	47255010	7114	70.50	6640	6770	6610	8600	4640	6620	6642.54	12.35	0	1508	6766	6692	6616	6542	6466	6730	6580	100	1980	500	4760	10	1	20037600	1330	3.72	0.30	12	0.04	1784.00	22246.00	7180	20230927	-7.52	5140	20231030	29.18	6920	-4.05	20240424	5370	23.65	20240117	7180	-7.52	20230927	5140	29.18	20231030	0.11	N	005710	500	100 억		2475134	N	N	0	N	00	N
88	20240516	100200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6640	20	2	0.30	35026560	5271	52.23	6640	6770	6610	8600	4640	6620	6645.15	12.35	0	1008	6766	6692	6616	6542	6466	6730	6580	100	1980	500	4760	10	1	20037600	1330	3.72	0.30	12	0.03	1784.00	22246.00	7180	20230927	-7.52	5140	20231030	29.18	6920	-4.05	20240424	5370	23.65	20240117	7180	-7.52	20230927	5140	29.18	20231030	0.11	N	005710	500	100 억		2475134	N	N	0	N	00	N
89	20240516	090200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	80	2	1.21	1642330	244	2.42	6640	6770	6640	8600	4640	6620	6731.32	12.35	0	39	6766	6692	6616	6542	6466	6730	6580	100	1980	500	4760	10	1	20037600	1343	3.76	0.30	12	0.00	1784.00	22246.00	7180	20230927	-6.69	5140	20231030	30.35	6920	-3.18	20240424	5370	24.77	20240117	7180	-6.69	20230927	5140	30.35	20231030	0.11	N	005710	500	100 억		2475134	N	N	0	N	00	N
90	20240514	160202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6620	20	2	0.30	66510850	10040	61.18	6580	6690	6540	8580	4620	6600	6624.59	12.35	0	61	6713	6656	6583	6526	6453	6620	6490	100	1980	500	4750	10	1	20037600	1326	3.71	0.30	12	0.05	1784.00	22246.00	7180	20230927	-7.80	5140	20231030	28.79	6920	-4.34	20240424	5370	23.28	20240117	7180	-7.80	20230927	5140	28.79	20231030	0.11	N	005710	500	100 억		2474125	N	N	0	N	00	N
91	20240514	150202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6610	10	2	0.15	61980470	9354	57.00	6580	6690	6540	8580	4620	6600	6626.10	12.35	0	-172	6713	6656	6583	6526	6453	6620	6490	100	1980	500	4750	10	1	20037600	1324	3.71	0.30	12	0.05	1784.00	22246.00	7180	20230927	-7.94	5140	20231030	28.60	6920	-4.48	20240424	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.11	N	005710	500	100 억		2474125	N	N	0	N	00	N
92	20240514	140201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	0	3	0.00	59345980	8955	54.57	6580	6690	6540	8580	4620	6600	6627.14	12.35	0	-339	6713	6656	6583	6526	6453	6620	6490	100	1980	500	4750	10	1	20037600	1322	3.70	0.30	12	0.04	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.11	N	005710	500	100 억		2474125	N	N	0	N	00	N
93	20240514	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-20	5	-0.30	53693340	8098	49.34	6580	6690	6540	8580	4620	6600	6630.45	12.35	0	-304	6713	6656	6583	6526	6453	6620	6490	100	1980	500	4750	10	1	20037600	1318	3.69	0.30	12	0.04	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.11	N	005710	500	100 억		2474125	N	N	0	N	00	N
94	20240514	120202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	0	3	0.00	51117060	7707	46.96	6580	6690	6540	8580	4620	6600	6632.55	12.35	0	-143	6713	6656	6583	6526	6453	6620	6490	100	1980	500	4750	10	1	20037600	1322	3.70	0.30	12	0.04	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.11	N	005710	500	100 억		2474125	N	N	0	N	00	N
95	20240514	110201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6590	-10	5	-0.15	47386620	7140	43.51	6580	6690	6540	8580	4620	6600	6636.79	12.35	0	-24	6713	6656	6583	6526	6453	6620	6490	100	1980	500	4750	10	1	20037600	1320	3.69	0.30	12	0.04	1784.00	22246.00	7180	20230927	-8.22	5140	20231030	28.21	6920	-4.77	20240424	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.11	N	005710	500	100 억		2474125	N	N	0	N	00	N
96	20240514	100201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6590	-10	5	-0.15	45090190	6791	41.38	6580	6690	6540	8580	4620	6600	6639.70	12.35	0	81	6713	6656	6583	6526	6453	6620	6490	100	1980	500	4750	10	1	20037600	1320	3.69	0.30	12	0.03	1784.00	22246.00	7180	20230927	-8.22	5140	20231030	28.21	6920	-4.77	20240424	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.11	N	005710	500	100 억		2474125	N	N	0	N	00	N
97	20240514	090201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-20	5	-0.30	19760	3	0.02	6580	6580	6580	8580	4620	6600	6580.00	12.35	0	0	6713	6656	6583	6526	6453	6620	6490	100	1980	500	4750	10	1	20037600	1318	3.69	0.30	12	0.00	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.11	N	005710	500	100 억		2474125	N	N	0	N	00	N
98	20240513	160201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	-10	5	-0.15	108181630	16410	253.12	6630	6640	6510	8590	4630	6610	6592.42	12.35	0	-411	6663	6636	6613	6586	6563	6650	6600	100	1980	500	4750	10	1	20037600	1322	3.70	0.30	12	0.08	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.11	N	005710	500	100 억		2473852	N	N	0	N	00	N
99	20240513	150201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6580	-30	5	-0.45	106415280	16142	248.99	6630	6640	6510	8590	4630	6610	6592.45	12.35	0	-411	6663	6636	6613	6586	6563	6650	6600	100	1980	500	4750	10	1	20037600	1318	3.69	0.30	12	0.08	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.11	N	005710	500	100 억		2473852	N	N	0	N	00	N
100	20240513	140200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6590	-20	5	-0.30	106027540	16083	248.08	6630	6640	6510	8590	4630	6610	6592.52	12.35	0	-411	6663	6636	6613	6586	6563	6650	6600	100	1980	500	4750	10	1	20037600	1320	3.69	0.30	12	0.08	1784.00	22246.00	7180	20230927	-8.22	5140	20231030	28.21	6920	-4.77	20240424	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.11	N	005710	500	100 억		2473852	N	N	0	N	00	N
101	20240513	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6560	-50	5	-0.76	100231100	15199	234.44	6630	6640	6510	8590	4630	6610	6594.59	12.35	0	12	6663	6636	6613	6586	6563	6650	6600	100	1980	500	4750	10	1	20037600	1314	3.68	0.29	12	0.08	1784.00	22246.00	7180	20230927	-8.64	5140	20231030	27.63	6920	-5.20	20240424	5370	22.16	20240117	7180	-8.64	20230927	5140	27.63	20231030	0.11	N	005710	500	100 억		2473852	N	N	0	N	00	N
102	20240513	120202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6610	0	3	0.00	65643550	9919	153.00	6630	6640	6610	8590	4630	6610	6617.96	12.35	0	-448	6663	6636	6613	6586	6563	6650	6600	100	1980	500	4750	10	1	20037600	1324	3.71	0.30	12	0.05	1784.00	22246.00	7180	20230927	-7.94	5140	20231030	28.60	6920	-4.48	20240424	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.11	N	005710	500	100 억		2473852	N	N	0	N	00	N
103	20240513	110201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6630	20	2	0.30	59886010	9048	139.57	6630	6640	6610	8590	4630	6610	6618.70	12.35	0	-393	6663	6636	6613	6586	6563	6650	6600	100	1980	500	4750	10	1	20037600	1328	3.72	0.30	12	0.05	1784.00	22246.00	7180	20230927	-7.66	5140	20231030	28.99	6920	-4.19	20240424	5370	23.46	20240117	7180	-7.66	20230927	5140	28.99	20231030	0.11	N	005710	500	100 억		2473852	N	N	0	N	00	N
104	20240513	100201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6630	20	2	0.30	32819580	4960	76.51	6630	6640	6610	8590	4630	6610	6616.85	12.35	0	-318	6663	6636	6613	6586	6563	6650	6600	100	1980	500	4750	10	1	20037600	1328	3.72	0.30	12	0.02	1784.00	22246.00	7180	20230927	-7.66	5140	20231030	28.99	6920	-4.19	20240424	5370	23.46	20240117	7180	-7.66	20230927	5140	28.99	20231030	0.11	N	005710	500	100 억		2473852	N	N	0	N	00	N
105	20240513	090201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6630	20	2	0.30	1770210	267	4.12	6630	6630	6630	8590	4630	6610	6630.00	12.35	0	-36	6663	6636	6613	6586	6563	6650	6600	100	1980	500	4750	10	1	20037600	1328	3.72	0.30	12	0.00	1784.00	22246.00	7180	20230927	-7.66	5140	20231030	28.99	6920	-4.19	20240424	5370	23.46	20240117	7180	-7.66	20230927	5140	28.99	20231030	0.11	N	005710	500	100 억		2473852	N	N	0	N	00	N
106	20240510	160157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6610	10	2	0.15	42839920	6483	106.38	6600	6640	6590	8580	4620	6600	6608.05	12.34	0	979	6713	6656	6593	6536	6473	6660	6540	100	1980	500	4750	10	1	20037600	1324	3.71	0.30	12	0.03	1784.00	22246.00	7180	20230927	-7.94	5140	20231030	28.60	6920	-4.48	20240424	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.11	N	005710	500	100 억		2473080	N	N	0	N	00	N
107	20240510	150158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6610	10	2	0.15	40587090	6142	100.79	6600	6640	6590	8580	4620	6600	6608.14	12.34	0	961	6713	6656	6593	6536	6473	6660	6540	100	1980	500	4750	10	1	20037600	1324	3.71	0.30	12	0.03	1784.00	22246.00	7180	20230927	-7.94	5140	20231030	28.60	6920	-4.48	20240424	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.11	N	005710	500	100 억		2473080	N	N	0	N	00	N
108	20240510	140158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	0	3	0.00	35670660	5397	88.56	6600	6640	6590	8580	4620	6600	6609.37	12.34	0	749	6713	6656	6593	6536	6473	6660	6540	100	1980	500	4750	10	1	20037600	1322	3.70	0.30	12	0.03	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.11	N	005710	500	100 억		2473080	N	N	0	N	00	N
109	20240510	130157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	0	3	0.00	33947010	5136	84.28	6600	6640	6590	8580	4620	6600	6609.64	12.34	0	639	6713	6656	6593	6536	6473	6660	6540	100	1980	500	4750	10	1	20037600	1322	3.70	0.30	12	0.03	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.11	N	005710	500	100 억		2473080	N	N	0	N	00	N
110	20240510	120158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	0	3	0.00	28523230	4314	70.79	6600	6640	6590	8580	4620	6600	6611.82	12.34	0	75	6713	6656	6593	6536	6473	6660	6540	100	1980	500	4750	10	1	20037600	1322	3.70	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.11	N	005710	500	100 억		2473080	N	N	0	N	00	N
111	20240510	110156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6600	0	3	0.00	25244940	3817	62.64	6600	6640	6590	8580	4620	6600	6613.86	12.34	0	122	6713	6656	6593	6536	6473	6660	6540	100	1980	500	4750	10	1	20037600	1322	3.70	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.11	N	005710	500	100 억		2473080	N	N	0	N	00	N
112	20240510	100158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6620	20	2	0.30	12105250	1830	30.03	6600	6640	6600	8580	4620	6600	6614.99	12.34	0	709	6713	6656	6593	6536	6473	6660	6540	100	1980	500	4750	10	1	20037600	1326	3.71	0.30	12	0.01	1784.00	22246.00	7180	20230927	-7.80	5140	20231030	28.79	6920	-4.34	20240424	5370	23.28	20240117	7180	-7.80	20230927	5140	28.79	20231030	0.11	N	005710	500	100 억		2473080	N	N	0	N	00	N
113	20240510	090158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6630	30	2	0.45	911490	138	2.26	6600	6630	6600	8580	4620	6600	6605.48	12.34	0	-3	6713	6656	6593	6536	6473	6660	6540	100	1980	500	4750	10	1	20037600	1328	3.72	0.30	12	0.00	1784.00	22246.00	7180	20230927	-7.66	5140	20231030	28.99	6920	-4.19	20240424	5370	23.46	20240117	7180	-7.66	20230927	5140	28.99	20231030	0.11	N	005710	500	100 억		2473080	N	N	0	N	00	N
114	20240509	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	0	3	0.00	38965100	5923	126.75	6600	6650	6530	8580	4620	6600	6578.61	12.33	0	1219	6640	6620	6590	6570	6540	6630	6580	100	1980	500	4750	10	1	20037600	1322	3.70	0.30	12	0.03	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.12	N	005710	500	100 억		2470390	N	N	0	N	00	N
115	20240509	150201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-10	5	-0.15	36878050	5606	119.97	6600	6650	6530	8580	4620	6600	6578.32	12.33	0	1120	6640	6620	6590	6570	6540	6630	6580	100	1980	500	4750	10	1	20037600	1320	3.69	0.30	12	0.03	1784.00	22246.00	7180	20230927	-8.22	5140	20231030	28.21	6920	-4.77	20240424	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.12	N	005710	500	100 억		2470390	N	N	0	N	00	N
116	20240509	140159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-20	5	-0.30	35739670	5433	116.26	6600	6650	6530	8580	4620	6600	6578.26	12.33	0	1056	6640	6620	6590	6570	6540	6630	6580	100	1980	500	4750	10	1	20037600	1318	3.69	0.30	12	0.03	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.12	N	005710	500	100 억		2470390	N	N	0	N	00	N
117	20240509	130158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-20	5	-0.30	29060750	4418	94.54	6600	6650	6530	8580	4620	6600	6577.81	12.33	0	921	6640	6620	6590	6570	6540	6630	6580	100	1980	500	4750	10	1	20037600	1318	3.69	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.12	N	005710	500	100 억		2470390	N	N	0	N	00	N
118	20240509	120158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-20	5	-0.30	21020230	3196	68.39	6600	6650	6530	8580	4620	6600	6577.04	12.33	0	745	6640	6620	6590	6570	6540	6630	6580	100	1980	500	4750	10	1	20037600	1318	3.69	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.12	N	005710	500	100 억		2470390	N	N	0	N	00	N
119	20240509	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-30	5	-0.45	11026180	1670	35.74	6600	6650	6560	8580	4620	6600	6602.50	12.33	0	515	6640	6620	6590	6570	6540	6630	6580	100	1980	500	4750	10	1	20037600	1316	3.68	0.30	12	0.01	1784.00	22246.00	7180	20230927	-8.50	5140	20231030	27.82	6920	-5.06	20240424	5370	22.35	20240117	7180	-8.50	20230927	5140	27.82	20231030	0.12	N	005710	500	100 억		2470390	N	N	0	N	00	N
120	20240509	100156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	10	2	0.15	7980490	1208	25.85	6600	6650	6600	8580	4620	6600	6606.37	12.33	0	410	6640	6620	6590	6570	6540	6630	6580	100	1980	500	4750	10	1	20037600	1324	3.71	0.30	12	0.01	1784.00	22246.00	7180	20230927	-7.94	5140	20231030	28.60	6920	-4.48	20240424	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.12	N	005710	500	100 억		2470390	N	N	0	N	00	N
121	20240509	090157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	10	2	0.15	2600420	394	8.43	6600	6610	6600	8580	4620	6600	6600.05	12.33	0	72	6640	6620	6590	6570	6540	6630	6580	100	1980	500	4750	10	1	20037600	1324	3.71	0.30	12	0.00	1784.00	22246.00	7180	20230927	-7.94	5140	20231030	28.60	6920	-4.48	20240424	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.12	N	005710	500	100 억		2470390	N	N	0	N	00	N
122	20240508	160157	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	6600	30	2	0.46	30762230	4670	79.76	6570	6610	6560	8540	4600	6570	6587.20	12.32	0	672	6723	6646	6603	6526	6483	6625	6505	100	1970	500	4730	10	1	20037600	1322	3.70	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.09	N	005710	500	100 억		2469309	N	N	0	N	00	N
123	20240508	150157	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	6600	30	2	0.46	27740540	4212	71.94	6570	6610	6560	8540	4600	6570	6586.07	12.32	0	552	6723	6646	6603	6526	6483	6625	6505	100	1970	500	4730	10	1	20037600	1322	3.70	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.09	N	005710	500	100 억		2469309	N	N	0	N	00	N
124	20240508	140156	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	6570	0	3	0.00	26437090	4014	68.56	6570	6610	6560	8540	4600	6570	6586.22	12.32	0	473	6723	6646	6603	6526	6483	6625	6505	100	1970	500	4730	10	1	20037600	1316	3.68	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.50	5140	20231030	27.82	6920	-5.06	20240424	5370	22.35	20240117	7180	-8.50	20230927	5140	27.82	20231030	0.09	N	005710	500	100 억		2469309	N	N	0	N	00	N
125	20240508	130154	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	6590	20	2	0.30	18509180	2809	47.98	6570	6610	6570	8540	4600	6570	6589.24	12.32	0	308	6723	6646	6603	6526	6483	6625	6505	100	1970	500	4730	10	1	20037600	1320	3.69	0.30	12	0.01	1784.00	22246.00	7180	20230927	-8.22	5140	20231030	28.21	6920	-4.77	20240424	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.09	N	005710	500	100 억		2469309	N	N	0	N	00	N
126	20240508	120155	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	6590	20	2	0.30	16631770	2524	43.11	6570	6610	6570	8540	4600	6570	6589.45	12.32	0	385	6723	6646	6603	6526	6483	6625	6505	100	1970	500	4730	10	1	20037600	1320	3.69	0.30	12	0.01	1784.00	22246.00	7180	20230927	-8.22	5140	20231030	28.21	6920	-4.77	20240424	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.09	N	005710	500	100 억		2469309	N	N	0	N	00	N
127	20240508	110207	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	6590	20	2	0.30	13710890	2080	35.53	6570	6610	6570	8540	4600	6570	6591.77	12.32	0	311	6723	6646	6603	6526	6483	6625	6505	100	1970	500	4730	10	1	20037600	1320	3.69	0.30	12	0.01	1784.00	22246.00	7180	20230927	-8.22	5140	20231030	28.21	6920	-4.77	20240424	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.09	N	005710	500	100 억		2469309	N	N	0	N	00	N
128	20240508	100157	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	6600	30	2	0.46	9421140	1430	24.42	6570	6610	6570	8540	4600	6570	6588.21	12.32	0	234	6723	6646	6603	6526	6483	6625	6505	100	1970	500	4730	10	1	20037600	1322	3.70	0.30	12	0.01	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.09	N	005710	500	100 억		2469309	N	N	0	N	00	N
129	20240508	090155	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	6610	40	2	0.61	26360	4	0.07	6570	6610	6570	8540	4600	6570	6590.00	12.32	0	2	6723	6646	6603	6526	6483	6625	6505	100	1970	500	4730	10	1	20037600	1324	3.71	0.30	12	0.00	1784.00	22246.00	7180	20230927	-7.94	5140	20231030	28.60	6920	-4.48	20240424	5370	23.09	20240117	7180	-7.94	20230927	5140	28.60	20231030	0.09	N	005710	500	100 억		2469309	N	N	0	N	00	N
130	20240503	160159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-20	5	-0.30	96107830	14625	204.83	6590	6710	6500	8560	4620	6590	6571.48	12.32	0	-1874	6663	6626	6563	6526	6463	6645	6545	100	1970	500	4740	10	1	20037600	1316	3.68	0.30	12	0.07	1784.00	22246.00	7180	20230927	-8.50	5140	20231030	27.82	6920	-5.06	20240424	5370	22.35	20240117	7180	-8.50	20230927	5140	27.82	20231030	0.08	N	005710	500	100 억		2467687	N	N	0	N	00	N
131	20240503	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-10	5	-0.15	93525660	14232	199.33	6590	6710	6500	8560	4620	6590	6571.51	12.32	0	-1898	6663	6626	6563	6526	6463	6645	6545	100	1970	500	4740	10	1	20037600	1318	3.69	0.30	12	0.07	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.08	N	005710	500	100 억		2467687	N	N	0	N	00	N
132	20240503	140159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-10	5	-0.15	88446920	13460	188.52	6590	6710	6500	8560	4620	6590	6571.09	12.32	0	-1913	6663	6626	6563	6526	6463	6645	6545	100	1970	500	4740	10	1	20037600	1318	3.69	0.30	12	0.07	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.08	N	005710	500	100 억		2467687	N	N	0	N	00	N
133	20240503	130159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-20	5	-0.30	80012870	12174	170.50	6590	6710	6500	8560	4620	6590	6572.44	12.32	0	-1522	6663	6626	6563	6526	6463	6645	6545	100	1970	500	4740	10	1	20037600	1316	3.68	0.30	12	0.06	1784.00	22246.00	7180	20230927	-8.50	5140	20231030	27.82	6920	-5.06	20240424	5370	22.35	20240117	7180	-8.50	20230927	5140	27.82	20231030	0.08	N	005710	500	100 억		2467687	N	N	0	N	00	N
134	20240503	120159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-70	5	-1.06	34405010	5252	73.56	6590	6630	6520	8560	4620	6590	6550.84	12.32	0	-503	6663	6626	6563	6526	6463	6645	6545	100	1970	500	4740	10	1	20037600	1306	3.65	0.29	12	0.03	1784.00	22246.00	7180	20230927	-9.19	5140	20231030	26.85	6920	-5.78	20240424	5370	21.42	20240117	7180	-9.19	20230927	5140	26.85	20231030	0.08	N	005710	500	100 억		2467687	N	N	0	N	00	N
135	20240503	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	-70	5	-1.06	26385350	4024	56.36	6590	6630	6520	8560	4620	6590	6557.00	12.32	0	-110	6663	6626	6563	6526	6463	6645	6545	100	1970	500	4740	10	1	20037600	1306	3.65	0.29	12	0.02	1784.00	22246.00	7180	20230927	-9.19	5140	20231030	26.85	6920	-5.78	20240424	5370	21.42	20240117	7180	-9.19	20230927	5140	26.85	20231030	0.08	N	005710	500	100 억		2467687	N	N	0	N	00	N
136	20240503	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-20	5	-0.30	17217920	2624	36.75	6590	6630	6530	8560	4620	6590	6561.71	12.32	0	306	6663	6626	6563	6526	6463	6645	6545	100	1970	500	4740	10	1	20037600	1316	3.68	0.30	12	0.01	1784.00	22246.00	7180	20230927	-8.50	5140	20231030	27.82	6920	-5.06	20240424	5370	22.35	20240117	7180	-8.50	20230927	5140	27.82	20231030	0.08	N	005710	500	100 억		2467687	N	N	0	N	00	N
137	20240503	090158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6630	40	2	0.61	1739840	264	3.70	6590	6630	6590	8560	4620	6590	6590.30	12.32	0	-29	6663	6626	6563	6526	6463	6645	6545	100	1970	500	4740	10	1	20037600	1328	3.72	0.30	12	0.00	1784.00	22246.00	7180	20230927	-7.66	5140	20231030	28.99	6920	-4.19	20240424	5370	23.46	20240117	7180	-7.66	20230927	5140	28.99	20231030	0.08	N	005710	500	100 억		2467687	N	N	0	N	00	N
138	20240502	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	20	2	0.30	46848150	7130	49.94	6580	6600	6500	8540	4600	6570	6570.58	12.31	0	-238	6703	6636	6593	6526	6483	6615	6505	100	1970	500	4730	10	1	20037600	1320	3.69	0.30	12	0.04	1784.00	22246.00	7180	20230927	-8.22	5140	20231030	28.21	6920	-4.77	20240424	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.10	N	005710	500	100 억		2467084	N	N	0	N	00	N
139	20240502	150158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	10	2	0.15	46011700	7003	49.05	6580	6600	6500	8540	4600	6570	6570.29	12.31	0	-273	6703	6636	6593	6526	6483	6615	6505	100	1970	500	4730	10	1	20037600	1318	3.69	0.30	12	0.03	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.10	N	005710	500	100 억		2467084	N	N	0	N	00	N
140	20240502	140157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	10	2	0.15	42457120	6462	45.26	6580	6600	6500	8540	4600	6570	6570.28	12.31	0	-298	6703	6636	6593	6526	6483	6615	6505	100	1970	500	4730	10	1	20037600	1318	3.69	0.30	12	0.03	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.10	N	005710	500	100 억		2467084	N	N	0	N	00	N
141	20240502	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	10	2	0.15	38292990	5829	40.83	6580	6600	6500	8540	4600	6570	6569.38	12.31	0	-184	6703	6636	6593	6526	6483	6615	6505	100	1970	500	4730	10	1	20037600	1318	3.69	0.30	12	0.03	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.10	N	005710	500	100 억		2467084	N	N	0	N	00	N
142	20240502	120157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	30	2	0.46	29092980	4433	31.05	6580	6600	6500	8540	4600	6570	6562.60	12.31	0	-738	6703	6636	6593	6526	6483	6615	6505	100	1970	500	4730	10	1	20037600	1322	3.70	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.10	N	005710	500	100 억		2467084	N	N	0	N	00	N
143	20240502	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	20	2	0.30	26786230	4083	28.60	6580	6600	6500	8540	4600	6570	6560.10	12.31	0	-570	6703	6636	6593	6526	6483	6615	6505	100	1970	500	4730	10	1	20037600	1320	3.69	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.22	5140	20231030	28.21	6920	-4.77	20240424	5370	22.72	20240117	7180	-8.22	20230927	5140	28.21	20231030	0.10	N	005710	500	100 억		2467084	N	N	0	N	00	N
144	20240502	100157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	30	2	0.46	22389810	3416	23.93	6580	6600	6500	8540	4600	6570	6553.76	12.31	0	-114	6703	6636	6593	6526	6483	6615	6505	100	1970	500	4730	10	1	20037600	1322	3.70	0.30	12	0.02	1784.00	22246.00	7180	20230927	-8.08	5140	20231030	28.40	6920	-4.62	20240424	5370	22.91	20240117	7180	-8.08	20230927	5140	28.40	20231030	0.10	N	005710	500	100 억		2467084	N	N	0	N	00	N
145	20240502	090157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	10	2	0.15	3966430	603	4.22	6580	6600	6580	8540	4600	6570	6580.06	12.31	0	-22	6703	6636	6593	6526	6483	6615	6505	100	1970	500	4730	10	1	20037600	1318	3.69	0.30	12	0.00	1784.00	22246.00	7180	20230927	-8.36	5140	20231030	28.02	6920	-4.91	20240424	5370	22.53	20240117	7180	-8.36	20230927	5140	28.02	20231030	0.10	N	005710	500	100 억		2467084	N	N	0	N	00	N