KissMeData/123750/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	160843	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1833	-65	5	-3.42	81909560	44386	58.63	1872	1879	1823	2465	1329	1898	1845.65	1.37	0	-3186	1962	1930	1910	1878	1858	1920	1868	64	567	500	1290	1	1	12746297	234	-65.46	0.88	12	0.35	-28.00	2083.00	4695	20230705	-60.96	1823	20240531	0.55	3595	-49.01	20240110	1823	0.55	20240531	4695	-60.96	20230705	1823	0.55	20240531	0.22	N	123750	500	63 억		174574	N	N	0	N	00	N
3	20240531	150841	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1848	-50	5	-2.63	67141858	36340	48.01	1872	1879	1823	2465	1329	1898	1847.60	1.37	0	-2371	1962	1930	1910	1878	1858	1920	1868	64	567	500	1290	1	1	12746297	236	-66.00	0.89	12	0.29	-28.00	2083.00	4695	20230705	-60.64	1823	20240531	1.37	3595	-48.60	20240110	1823	1.37	20240531	4695	-60.64	20230705	1823	1.37	20240531	0.22	N	123750	500	63 억		174574	N	N	0	N	00	N
4	20240531	140841	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1844	-54	5	-2.85	59169428	32017	42.29	1872	1879	1823	2465	1329	1898	1848.06	1.37	0	-1463	1962	1930	1910	1878	1858	1920	1868	64	567	500	1290	1	1	12746297	235	-65.86	0.89	12	0.25	-28.00	2083.00	4695	20230705	-60.72	1823	20240531	1.15	3595	-48.71	20240110	1823	1.15	20240531	4695	-60.72	20230705	1823	1.15	20240531	0.22	N	123750	500	63 억		174574	N	N	0	N	00	N
5	20240531	130845	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1847	-51	5	-2.69	51846891	28049	37.05	1872	1879	1823	2465	1329	1898	1848.44	1.37	0	-973	1962	1930	1910	1878	1858	1920	1868	64	567	500	1290	1	1	12746297	235	-65.96	0.89	12	0.22	-28.00	2083.00	4695	20230705	-60.66	1823	20240531	1.32	3595	-48.62	20240110	1823	1.32	20240531	4695	-60.66	20230705	1823	1.32	20240531	0.22	N	123750	500	63 억		174574	N	N	0	N	00	N
6	20240531	120850	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1842	-56	5	-2.95	49458076	26754	35.34	1872	1879	1823	2465	1329	1898	1848.62	1.37	0	-733	1962	1930	1910	1878	1858	1920	1868	64	567	500	1290	1	1	12746297	235	-65.79	0.88	12	0.21	-28.00	2083.00	4695	20230705	-60.77	1823	20240531	1.04	3595	-48.76	20240110	1823	1.04	20240531	4695	-60.77	20230705	1823	1.04	20240531	0.22	N	123750	500	63 억		174574	N	N	0	N	00	N
7	20240531	110845	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1845	-53	5	-2.79	39118117	21140	27.93	1872	1879	1823	2465	1329	1898	1850.43	1.37	0	-486	1962	1930	1910	1878	1858	1920	1868	64	567	500	1290	1	1	12746297	235	-65.89	0.89	12	0.17	-28.00	2083.00	4695	20230705	-60.70	1823	20240531	1.21	3595	-48.68	20240110	1823	1.21	20240531	4695	-60.70	20230705	1823	1.21	20240531	0.22	N	123750	500	63 억		174574	N	N	0	N	00	N
8	20240531	100844	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1859	-39	5	-2.05	23129382	12486	16.49	1872	1879	1823	2465	1329	1898	1852.43	1.37	0	864	1962	1930	1910	1878	1858	1920	1868	64	567	500	1290	1	1	12746297	237	-66.39	0.89	12	0.10	-28.00	2083.00	4695	20230705	-60.40	1823	20240531	1.97	3595	-48.29	20240110	1823	1.97	20240531	4695	-60.40	20230705	1823	1.97	20240531	0.22	N	123750	500	63 억		174574	N	N	0	N	00	N
9	20240531	090843	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1873	-25	5	-1.32	13859233	7482	9.88	1872	1879	1823	2465	1329	1898	1852.34	1.37	0	539	1962	1930	1910	1878	1858	1920	1868	64	567	500	1290	1	1	12746297	239	-66.89	0.90	12	0.06	-28.00	2083.00	4695	20230705	-60.11	1823	20240531	2.74	3595	-47.90	20240110	1823	2.74	20240531	4695	-60.11	20230705	1823	2.74	20240531	0.22	N	123750	500	63 억		174574	N	N	0	N	00	N
10	20240530	160839	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1898	-55	5	-2.82	144697393	75700	5.79	1940	1942	1890	2535	1368	1953	1911.46	1.37	0	230	2264	2108	2009	1853	1754	2186	1931	64	582	500	1320	1	1	12746297	242	-67.79	0.91	12	0.59	-28.00	2083.00	4695	20230705	-59.57	1890	20240530	0.42	3595	-47.20	20240110	1890	0.42	20240530	4695	-59.57	20230705	1890	0.42	20240530	0.23	N	123750	500	63 억		174356	N	N	0	N	00	N
11	20240530	150841	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1897	-56	5	-2.87	143334652	74983	5.74	1940	1942	1890	2535	1368	1953	1911.56	1.37	0	563	2264	2108	2009	1853	1754	2186	1931	64	582	500	1320	1	1	12746297	242	-67.75	0.91	12	0.59	-28.00	2083.00	4695	20230705	-59.60	1890	20240530	0.37	3595	-47.23	20240110	1890	0.37	20240530	4695	-59.60	20230705	1890	0.37	20240530	0.23	N	123750	500	63 억		174356	N	N	0	N	00	N
12	20240530	140839	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1894	-59	5	-3.02	138230188	72291	5.53	1940	1942	1890	2535	1368	1953	1912.14	1.37	0	708	2264	2108	2009	1853	1754	2186	1931	64	582	500	1320	1	1	12746297	241	-67.64	0.91	12	0.57	-28.00	2083.00	4695	20230705	-59.66	1890	20240530	0.21	3595	-47.32	20240110	1890	0.21	20240530	4695	-59.66	20230705	1890	0.21	20240530	0.23	N	123750	500	63 억		174356	N	N	0	N	00	N
13	20240530	130841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-51	5	-2.61	110039243	57439	4.39	1940	1942	1901	2535	1368	1953	1915.76	1.37	0	3726	2264	2108	2009	1853	1754	2186	1931	64	582	500	1320	1	1	12746297	242	-67.93	0.91	12	0.45	-28.00	2083.00	4695	20230705	-59.49	1898	20240429	0.21	3595	-47.09	20240110	1898	0.21	20240429	4695	-59.49	20230705	1898	0.21	20240429	0.23	N	123750	500	63 억		174356	N	N	0	N	00	N
14	20240530	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1904	-49	5	-2.51	101707269	53062	4.06	1940	1942	1901	2535	1368	1953	1916.76	1.37	0	4387	2264	2108	2009	1853	1754	2186	1931	64	582	500	1320	1	1	12746297	243	-68.00	0.91	12	0.42	-28.00	2083.00	4695	20230705	-59.45	1898	20240429	0.32	3595	-47.04	20240110	1898	0.32	20240429	4695	-59.45	20230705	1898	0.32	20240429	0.23	N	123750	500	63 억		174356	N	N	0	N	00	N
15	20240530	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	-50	5	-2.56	98449038	51352	3.93	1940	1942	1901	2535	1368	1953	1917.14	1.37	0	5014	2264	2108	2009	1853	1754	2186	1931	64	582	500	1320	1	1	12746297	243	-67.96	0.91	12	0.40	-28.00	2083.00	4695	20230705	-59.47	1898	20240429	0.26	3595	-47.07	20240110	1898	0.26	20240429	4695	-59.47	20230705	1898	0.26	20240429	0.23	N	123750	500	63 억		174356	N	N	0	N	00	N
16	20240530	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	-34	5	-1.74	61798769	32173	2.46	1940	1942	1911	2535	1368	1953	1920.83	1.37	0	5254	2264	2108	2009	1853	1754	2186	1931	64	582	500	1320	1	1	12746297	245	-68.54	0.92	12	0.25	-28.00	2083.00	4695	20230705	-59.13	1898	20240429	1.11	3595	-46.62	20240110	1898	1.11	20240429	4695	-59.13	20230705	1898	1.11	20240429	0.23	N	123750	500	63 억		174356	N	N	0	N	00	N
17	20240530	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1922	-31	5	-1.59	32874515	17105	1.31	1940	1940	1911	2535	1368	1953	1921.92	1.37	0	5718	2264	2108	2009	1853	1754	2186	1931	64	582	500	1320	1	1	12746297	245	-68.64	0.92	12	0.13	-28.00	2083.00	4695	20230705	-59.06	1898	20240429	1.26	3595	-46.54	20240110	1898	1.26	20240429	4695	-59.06	20230705	1898	1.26	20240429	0.23	N	123750	500	63 억		174356	N	N	0	N	00	N
18	20240529	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1953	28	2	1.45	2655224400	1301723	15861.13	1925	2165	1910	2500	1348	1925	2039.78	1.38	0	-1428	1970	1947	1935	1912	1900	1941	1906	64	575	500	1300	1	1	12746297	249	-69.75	0.94	12	10.21	-28.00	2083.00	4695	20230705	-58.40	1898	20240429	2.90	3595	-45.67	20240110	1898	2.90	20240429	4695	-58.40	20230705	1898	2.90	20240429	0.23	N	123750	500	63 억		175773	N	N	0	N	00	N
19	20240529	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1984	59	2	3.06	2522670862	1234156	15037.85	1925	2165	1910	2500	1348	1925	2044.05	1.38	0	2577	1970	1947	1935	1912	1900	1941	1906	64	575	500	1300	1	1	12746297	253	-70.86	0.95	12	9.68	-28.00	2083.00	4695	20230705	-57.74	1898	20240429	4.53	3595	-44.81	20240110	1898	4.53	20240429	4695	-57.74	20230705	1898	4.53	20240429	0.23	N	123750	500	63 억		175773	N	N	0	N	00	N
20	20240529	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1956	31	2	1.61	1190751473	585072	7128.94	1925	2165	1910	2500	1348	1925	2035.22	1.38	0	9470	1970	1947	1935	1912	1900	1941	1906	64	575	500	1300	1	1	12746297	249	-69.86	0.94	12	4.59	-28.00	2083.00	4695	20230705	-58.34	1898	20240429	3.06	3595	-45.59	20240110	1898	3.06	20240429	4695	-58.34	20230705	1898	3.06	20240429	0.23	N	123750	500	63 억		175773	N	N	0	N	00	N
21	20240529	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1971	46	2	2.39	1145414767	561976	6847.52	1925	2165	1910	2500	1348	1925	2038.19	1.38	0	9837	1970	1947	1935	1912	1900	1941	1906	64	575	500	1300	1	1	12746297	251	-70.39	0.95	12	4.41	-28.00	2083.00	4695	20230705	-58.02	1898	20240429	3.85	3595	-45.17	20240110	1898	3.85	20240429	4695	-58.02	20230705	1898	3.85	20240429	0.23	N	123750	500	63 억		175773	N	N	0	N	00	N
22	20240529	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	43	2	2.23	1116570974	547496	6671.09	1925	2165	1910	2500	1348	1925	2039.41	1.38	0	10825	1970	1947	1935	1912	1900	1941	1906	64	575	500	1300	1	1	12746297	251	-70.29	0.94	12	4.30	-28.00	2083.00	4695	20230705	-58.08	1898	20240429	3.69	3595	-45.26	20240110	1898	3.69	20240429	4695	-58.08	20230705	1898	3.69	20240429	0.23	N	123750	500	63 억		175773	N	N	0	N	00	N
23	20240529	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1982	57	2	2.96	626835766	304764	3713.46	1925	2165	1910	2500	1348	1925	2056.79	1.38	0	3267	1970	1947	1935	1912	1900	1941	1906	64	575	500	1300	1	1	12746297	253	-70.79	0.95	12	2.39	-28.00	2083.00	4695	20230705	-57.78	1898	20240429	4.43	3595	-44.87	20240110	1898	4.43	20240429	4695	-57.78	20230705	1898	4.43	20240429	0.23	N	123750	500	63 억		175773	N	N	0	N	00	N
24	20240529	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1914	-11	5	-0.57	8242987	4299	52.38	1925	1934	1914	2500	1348	1925	1917.42	1.38	0	-507	1970	1947	1935	1912	1900	1941	1906	64	575	500	1300	1	1	12746297	244	-68.36	0.92	12	0.03	-28.00	2083.00	4695	20230705	-59.23	1898	20240429	0.84	3595	-46.76	20240110	1898	0.84	20240429	4695	-59.23	20230705	1898	0.84	20240429	0.23	N	123750	500	63 억		175773	N	N	0	N	00	N
25	20240529	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1919	-6	5	-0.31	760354	395	4.81	1925	1934	1919	2500	1348	1925	1924.95	1.38	0	-37	1970	1947	1935	1912	1900	1941	1906	64	575	500	1300	1	1	12746297	245	-68.54	0.92	12	0.00	-28.00	2083.00	4695	20230705	-59.13	1898	20240429	1.11	3595	-46.62	20240110	1898	1.11	20240429	4695	-59.13	20230705	1898	1.11	20240429	0.23	N	123750	500	63 억		175773	N	N	0	N	00	N
26	20240528	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	-7	5	-0.36	15813773	8195	36.56	1932	1958	1923	2510	1353	1932	1929.69	1.39	0	-1772	1984	1957	1937	1910	1890	1948	1901	64	578	500	1310	1	1	12746297	245	-68.75	0.92	12	0.06	-28.00	2083.00	4695	20230705	-59.00	1898	20240429	1.42	3595	-46.45	20240110	1898	1.42	20240429	4695	-59.00	20230705	1898	1.42	20240429	0.23	N	123750	500	63 억		177553	N	N	0	N	00	N
27	20240528	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	-6	5	-0.31	14919048	7730	34.49	1932	1958	1924	2510	1353	1932	1930.02	1.39	0	-1485	1984	1957	1937	1910	1890	1948	1901	64	578	500	1310	1	1	12746297	245	-68.79	0.92	12	0.06	-28.00	2083.00	4695	20230705	-58.98	1898	20240429	1.48	3595	-46.43	20240110	1898	1.48	20240429	4695	-58.98	20230705	1898	1.48	20240429	0.23	N	123750	500	63 억		177553	N	N	0	N	00	N
28	20240528	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	-5	5	-0.26	11915527	6170	27.53	1932	1958	1926	2510	1353	1932	1931.20	1.39	0	-1243	1984	1957	1937	1910	1890	1948	1901	64	578	500	1310	1	1	12746297	246	-68.82	0.93	12	0.05	-28.00	2083.00	4695	20230705	-58.96	1898	20240429	1.53	3595	-46.40	20240110	1898	1.53	20240429	4695	-58.96	20230705	1898	1.53	20240429	0.23	N	123750	500	63 억		177553	N	N	0	N	00	N
29	20240528	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	-4	5	-0.21	8894256	4602	20.53	1932	1958	1926	2510	1353	1932	1932.69	1.39	0	-941	1984	1957	1937	1910	1890	1948	1901	64	578	500	1310	1	1	12746297	246	-68.86	0.93	12	0.04	-28.00	2083.00	4695	20230705	-58.94	1898	20240429	1.58	3595	-46.37	20240110	1898	1.58	20240429	4695	-58.94	20230705	1898	1.58	20240429	0.23	N	123750	500	63 억		177553	N	N	0	N	00	N
30	20240528	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1931	-1	5	-0.05	7866550	4069	18.15	1932	1958	1926	2510	1353	1932	1933.29	1.39	0	-683	1984	1957	1937	1910	1890	1948	1901	64	578	500	1310	1	1	12746297	246	-68.96	0.93	12	0.03	-28.00	2083.00	4695	20230705	-58.87	1898	20240429	1.74	3595	-46.29	20240110	1898	1.74	20240429	4695	-58.87	20230705	1898	1.74	20240429	0.23	N	123750	500	63 억		177553	N	N	0	N	00	N
31	20240528	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1928	-4	5	-0.21	6956470	3598	16.05	1932	1958	1926	2510	1353	1932	1933.43	1.39	0	-373	1984	1957	1937	1910	1890	1948	1901	64	578	500	1310	1	1	12746297	246	-68.86	0.93	12	0.03	-28.00	2083.00	4695	20230705	-58.94	1898	20240429	1.58	3595	-46.37	20240110	1898	1.58	20240429	4695	-58.94	20230705	1898	1.58	20240429	0.23	N	123750	500	63 억		177553	N	N	0	N	00	N
32	20240528	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1939	7	2	0.36	5017475	2593	11.57	1932	1958	1930	2510	1353	1932	1935.01	1.39	0	-167	1984	1957	1937	1910	1890	1948	1901	64	578	500	1310	1	1	12746297	247	-69.25	0.93	12	0.02	-28.00	2083.00	4695	20230705	-58.70	1898	20240429	2.16	3595	-46.06	20240110	1898	2.16	20240429	4695	-58.70	20230705	1898	2.16	20240429	0.23	N	123750	500	63 억		177553	N	N	0	N	00	N
33	20240528	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1952	20	2	1.04	4293346	2220	9.90	1932	1958	1932	2510	1353	1932	1933.94	1.39	0	71	1984	1957	1937	1910	1890	1948	1901	64	578	500	1310	1	1	12746297	249	-69.71	0.94	12	0.02	-28.00	2083.00	4695	20230705	-58.42	1898	20240429	2.85	3595	-45.70	20240110	1898	2.85	20240429	4695	-58.42	20230705	1898	2.85	20240429	0.23	N	123750	500	63 억		177553	N	N	0	N	00	N
34	20240527	160818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1932	-34	5	-1.73	43381764	22415	123.47	1952	1964	1917	2555	1377	1966	1935.39	1.42	0	-3557	2013	1989	1963	1939	1913	1976	1926	64	589	500	1330	1	1	12746297	246	-69.00	0.93	12	0.18	-28.00	2083.00	4695	20230705	-58.85	1898	20240429	1.79	3595	-46.26	20240110	1898	1.79	20240429	4695	-58.85	20230705	1898	1.79	20240429	0.25	N	123750	500	63 억		181117	N	N	0	N	00	N
35	20240527	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-29	5	-1.48	32616255	16820	92.65	1952	1964	1922	2555	1377	1966	1939.14	1.42	0	-2880	2013	1989	1963	1939	1913	1976	1926	64	589	500	1330	1	1	12746297	247	-69.18	0.93	12	0.13	-28.00	2083.00	4695	20230705	-58.74	1898	20240429	2.05	3595	-46.12	20240110	1898	2.05	20240429	4695	-58.74	20230705	1898	2.05	20240429	0.25	N	123750	500	63 억		181117	N	N	0	N	00	N
36	20240527	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1936	-30	5	-1.53	21271601	10936	60.24	1952	1964	1930	2555	1377	1966	1945.10	1.42	0	-2180	2013	1989	1963	1939	1913	1976	1926	64	589	500	1330	1	1	12746297	247	-69.14	0.93	12	0.09	-28.00	2083.00	4695	20230705	-58.76	1898	20240429	2.00	3595	-46.15	20240110	1898	2.00	20240429	4695	-58.76	20230705	1898	2.00	20240429	0.25	N	123750	500	63 억		181117	N	N	0	N	00	N
37	20240527	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-36	5	-1.83	20890698	10739	59.16	1952	1964	1930	2555	1377	1966	1945.31	1.42	0	-2042	2013	1989	1963	1939	1913	1976	1926	64	589	500	1330	1	1	12746297	246	-68.93	0.93	12	0.08	-28.00	2083.00	4695	20230705	-58.89	1898	20240429	1.69	3595	-46.31	20240110	1898	1.69	20240429	4695	-58.89	20230705	1898	1.69	20240429	0.25	N	123750	500	63 억		181117	N	N	0	N	00	N
38	20240527	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1937	-29	5	-1.48	17046434	8752	48.21	1952	1964	1937	2555	1377	1966	1947.72	1.42	0	-1560	2013	1989	1963	1939	1913	1976	1926	64	589	500	1330	1	1	12746297	247	-69.18	0.93	12	0.07	-28.00	2083.00	4695	20230705	-58.74	1898	20240429	2.05	3595	-46.12	20240110	1898	2.05	20240429	4695	-58.74	20230705	1898	2.05	20240429	0.25	N	123750	500	63 억		181117	N	N	0	N	00	N
39	20240527	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	-26	5	-1.32	15566868	7989	44.01	1952	1964	1940	2555	1377	1966	1948.54	1.42	0	-1084	2013	1989	1963	1939	1913	1976	1926	64	589	500	1330	1	1	12746297	247	-69.29	0.93	12	0.06	-28.00	2083.00	4695	20230705	-58.68	1898	20240429	2.21	3595	-46.04	20240110	1898	2.21	20240429	4695	-58.68	20230705	1898	2.21	20240429	0.25	N	123750	500	63 억		181117	N	N	0	N	00	N
40	20240527	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	-17	5	-0.86	4855325	2490	13.72	1952	1964	1948	2555	1377	1966	1949.93	1.42	0	-24	2013	1989	1963	1939	1913	1976	1926	64	589	500	1330	1	1	12746297	248	-69.61	0.94	12	0.02	-28.00	2083.00	4695	20230705	-58.49	1898	20240429	2.69	3595	-45.79	20240110	1898	2.69	20240429	4695	-58.49	20230705	1898	2.69	20240429	0.25	N	123750	500	63 억		181117	N	N	0	N	00	N
41	20240527	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1948	-18	5	-0.92	2119709	1087	5.99	1952	1952	1948	2555	1377	1966	1950.05	1.42	0	111	2013	1989	1963	1939	1913	1976	1926	64	589	500	1330	1	1	12746297	248	-69.57	0.94	12	0.01	-28.00	2083.00	4695	20230705	-58.51	1898	20240429	2.63	3595	-45.81	20240110	1898	2.63	20240429	4695	-58.51	20230705	1898	2.63	20240429	0.25	N	123750	500	63 억		181117	N	N	0	N	00	N
42	20240524	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1966	-3	5	-0.15	35399309	18152	119.06	1987	1987	1937	2555	1379	1969	1950.16	1.45	0	-6188	2023	1996	1968	1941	1913	2009	1954	64	586	500	1330	1	1	12746297	251	-70.21	0.94	12	0.14	-28.00	2083.00	4695	20230705	-58.13	1898	20240429	3.58	3595	-45.31	20240110	1898	3.58	20240429	4695	-58.13	20230705	1898	3.58	20240429	0.28	N	123750	500	63 억		185245	N	N	0	N	00	N
43	20240524	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1952	-17	5	-0.86	31800397	16301	106.92	1987	1987	1940	2555	1379	1969	1950.82	1.45	0	-5496	2023	1996	1968	1941	1913	2009	1954	64	586	500	1330	1	1	12746297	249	-69.71	0.94	12	0.13	-28.00	2083.00	4695	20230705	-58.42	1898	20240429	2.85	3595	-45.70	20240110	1898	2.85	20240429	4695	-58.42	20230705	1898	2.85	20240429	0.28	N	123750	500	63 억		185245	N	N	0	N	00	N
44	20240524	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	-26	5	-1.32	25832862	13230	86.78	1987	1987	1943	2555	1379	1969	1952.60	1.45	0	-3792	2023	1996	1968	1941	1913	2009	1954	64	586	500	1330	1	1	12746297	248	-69.39	0.93	12	0.10	-28.00	2083.00	4695	20230705	-58.62	1898	20240429	2.37	3595	-45.95	20240110	1898	2.37	20240429	4695	-58.62	20230705	1898	2.37	20240429	0.28	N	123750	500	63 억		185245	N	N	0	N	00	N
45	20240524	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	-24	5	-1.22	21694210	11101	72.81	1987	1987	1944	2555	1379	1969	1954.26	1.45	0	-3321	2023	1996	1968	1941	1913	2009	1954	64	586	500	1330	1	1	12746297	248	-69.46	0.93	12	0.09	-28.00	2083.00	4695	20230705	-58.57	1898	20240429	2.48	3595	-45.90	20240110	1898	2.48	20240429	4695	-58.57	20230705	1898	2.48	20240429	0.28	N	123750	500	63 억		185245	N	N	0	N	00	N
46	20240524	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	-25	5	-1.27	14387149	7347	48.19	1987	1987	1944	2555	1379	1969	1958.23	1.45	0	-1476	2023	1996	1968	1941	1913	2009	1954	64	586	500	1330	1	1	12746297	248	-69.43	0.93	12	0.06	-28.00	2083.00	4695	20230705	-58.59	1898	20240429	2.42	3595	-45.92	20240110	1898	2.42	20240429	4695	-58.59	20230705	1898	2.42	20240429	0.28	N	123750	500	63 억		185245	N	N	0	N	00	N
47	20240524	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	-22	5	-1.12	12918379	6592	43.24	1987	1987	1944	2555	1379	1969	1959.71	1.45	0	-1252	2023	1996	1968	1941	1913	2009	1954	64	586	500	1330	1	1	12746297	248	-69.54	0.93	12	0.05	-28.00	2083.00	4695	20230705	-58.53	1898	20240429	2.58	3595	-45.84	20240110	1898	2.58	20240429	4695	-58.53	20230705	1898	2.58	20240429	0.28	N	123750	500	63 억		185245	N	N	0	N	00	N
48	20240524	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1952	-17	5	-0.86	7793025	3963	25.99	1987	1987	1952	2555	1379	1969	1966.45	1.45	0	-141	2023	1996	1968	1941	1913	2009	1954	64	586	500	1330	1	1	12746297	249	-69.71	0.94	12	0.03	-28.00	2083.00	4695	20230705	-58.42	1898	20240429	2.85	3595	-45.70	20240110	1898	2.85	20240429	4695	-58.42	20230705	1898	2.85	20240429	0.28	N	123750	500	63 억		185245	N	N	0	N	00	N
49	20240524	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	18	2	0.91	331829	167	1.10	1987	1987	1987	2555	1379	1969	1987.00	1.45	0	-28	2023	1996	1968	1941	1913	2009	1954	64	586	500	1330	1	1	12746297	253	-70.96	0.95	12	0.00	-28.00	2083.00	4695	20230705	-57.68	1898	20240429	4.69	3595	-44.73	20240110	1898	4.69	20240429	4695	-57.68	20230705	1898	4.69	20240429	0.28	N	123750	500	63 억		185245	N	N	0	N	00	N
50	20240523	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	10	2	0.51	30205667	15246	88.37	1959	1995	1940	2545	1372	1959	1981.24	1.47	0	-2542	1999	1979	1945	1925	1891	1989	1935	64	586	500	1330	1	1	12746297	251	-70.32	0.95	12	0.12	-28.00	2083.00	4695	20230705	-58.06	1898	20240429	3.74	3595	-45.23	20240110	1898	3.74	20240429	4695	-58.06	20230705	1898	3.74	20240429	0.28	N	123750	500	63 억		187787	N	N	0	N	00	N
51	20240523	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1970	11	2	0.56	28506112	14383	83.37	1959	1995	1940	2545	1372	1959	1981.93	1.47	0	-2134	1999	1979	1945	1925	1891	1989	1935	64	586	500	1330	1	1	12746297	251	-70.36	0.95	12	0.11	-28.00	2083.00	4695	20230705	-58.04	1898	20240429	3.79	3595	-45.20	20240110	1898	3.79	20240429	4695	-58.04	20230705	1898	3.79	20240429	0.28	N	123750	500	63 억		187787	N	N	0	N	00	N
52	20240523	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1982	23	2	1.17	23978729	12091	70.08	1959	1995	1940	2545	1372	1959	1983.19	1.47	0	-1944	1999	1979	1945	1925	1891	1989	1935	64	586	500	1330	1	1	12746297	253	-70.79	0.95	12	0.09	-28.00	2083.00	4695	20230705	-57.78	1898	20240429	4.43	3595	-44.87	20240110	1898	4.43	20240429	4695	-57.78	20230705	1898	4.43	20240429	0.28	N	123750	500	63 억		187787	N	N	0	N	00	N
53	20240523	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1977	18	2	0.92	22084665	11138	64.56	1959	1995	1940	2545	1372	1959	1982.82	1.47	0	-1302	1999	1979	1945	1925	1891	1989	1935	64	586	500	1330	1	1	12746297	252	-70.61	0.95	12	0.09	-28.00	2083.00	4695	20230705	-57.89	1898	20240429	4.16	3595	-45.01	20240110	1898	4.16	20240429	4695	-57.89	20230705	1898	4.16	20240429	0.28	N	123750	500	63 억		187787	N	N	0	N	00	N
54	20240523	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1978	19	2	0.97	21629679	10908	63.22	1959	1995	1940	2545	1372	1959	1982.92	1.47	0	-1090	1999	1979	1945	1925	1891	1989	1935	64	586	500	1330	1	1	12746297	252	-70.64	0.95	12	0.09	-28.00	2083.00	4695	20230705	-57.87	1898	20240429	4.21	3595	-44.98	20240110	1898	4.21	20240429	4695	-57.87	20230705	1898	4.21	20240429	0.28	N	123750	500	63 억		187787	N	N	0	N	00	N
55	20240523	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1989	30	2	1.53	21238036	10710	62.08	1959	1995	1940	2545	1372	1959	1983.01	1.47	0	-1194	1999	1979	1945	1925	1891	1989	1935	64	586	500	1330	1	1	12746297	254	-71.04	0.95	12	0.08	-28.00	2083.00	4695	20230705	-57.64	1898	20240429	4.79	3595	-44.67	20240110	1898	4.79	20240429	4695	-57.64	20230705	1898	4.79	20240429	0.28	N	123750	500	63 억		187787	N	N	0	N	00	N
56	20240523	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	10	2	0.51	20686915	10432	60.46	1959	1995	1940	2545	1372	1959	1983.02	1.47	0	-1209	1999	1979	1945	1925	1891	1989	1935	64	586	500	1330	1	1	12746297	251	-70.32	0.95	12	0.08	-28.00	2083.00	4695	20230705	-58.06	1898	20240429	3.74	3595	-45.23	20240110	1898	3.74	20240429	4695	-58.06	20230705	1898	3.74	20240429	0.28	N	123750	500	63 억		187787	N	N	0	N	00	N
57	20240523	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1957	-2	5	-0.10	1048982	538	3.12	1959	1959	1940	2545	1372	1959	1949.78	1.47	0	-506	1999	1979	1945	1925	1891	1989	1935	64	586	500	1330	1	1	12746297	249	-69.89	0.94	12	0.00	-28.00	2083.00	4695	20230705	-58.32	1898	20240429	3.11	3595	-45.56	20240110	1898	3.11	20240429	4695	-58.32	20230705	1898	3.11	20240429	0.28	N	123750	500	63 억		187787	N	N	0	N	00	N
58	20240522	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1959	29	2	1.50	33421870	17253	63.23	1934	1965	1911	2505	1351	1930	1937.16	1.48	0	-591	1974	1952	1941	1919	1908	1946	1913	64	575	500	1310	1	1	12746297	250	-69.96	0.94	12	0.14	-28.00	2083.00	4695	20230705	-58.27	1898	20240429	3.21	3595	-45.51	20240110	1898	3.21	20240429	4695	-58.27	20230705	1898	3.21	20240429	0.20	N	123750	500	63 억		188378	N	N	0	N	00	N
59	20240522	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	3	2	0.16	32432950	16746	61.37	1934	1965	1911	2505	1351	1930	1936.76	1.48	0	-709	1974	1952	1941	1919	1908	1946	1913	64	575	500	1310	1	1	12746297	246	-69.04	0.93	12	0.13	-28.00	2083.00	4695	20230705	-58.83	1898	20240429	1.84	3595	-46.23	20240110	1898	1.84	20240429	4695	-58.83	20230705	1898	1.84	20240429	0.20	N	123750	500	63 억		188378	N	N	0	N	00	N
60	20240522	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	15	2	0.78	29841243	15408	56.47	1934	1965	1911	2505	1351	1930	1936.74	1.48	0	-997	1974	1952	1941	1919	1908	1946	1913	64	575	500	1310	1	1	12746297	248	-69.46	0.93	12	0.12	-28.00	2083.00	4695	20230705	-58.57	1898	20240429	2.48	3595	-45.90	20240110	1898	2.48	20240429	4695	-58.57	20230705	1898	2.48	20240429	0.20	N	123750	500	63 억		188378	N	N	0	N	00	N
61	20240522	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	10	2	0.52	23753799	12299	45.08	1934	1960	1911	2505	1351	1930	1931.36	1.48	0	-909	1974	1952	1941	1919	1908	1946	1913	64	575	500	1310	1	1	12746297	247	-69.29	0.93	12	0.10	-28.00	2083.00	4695	20230705	-58.68	1898	20240429	2.21	3595	-46.04	20240110	1898	2.21	20240429	4695	-58.68	20230705	1898	2.21	20240429	0.20	N	123750	500	63 억		188378	N	N	0	N	00	N
62	20240522	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	-3	5	-0.16	16088674	8362	30.65	1934	1941	1911	2505	1351	1930	1924.02	1.48	0	353	1974	1952	1941	1919	1908	1946	1913	64	575	500	1310	1	1	12746297	246	-68.82	0.93	12	0.07	-28.00	2083.00	4695	20230705	-58.96	1898	20240429	1.53	3595	-46.40	20240110	1898	1.53	20240429	4695	-58.96	20230705	1898	1.53	20240429	0.20	N	123750	500	63 억		188378	N	N	0	N	00	N
63	20240522	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1926	-4	5	-0.21	13933530	7243	26.55	1934	1941	1911	2505	1351	1930	1923.72	1.48	0	476	1974	1952	1941	1919	1908	1946	1913	64	575	500	1310	1	1	12746297	245	-68.79	0.92	12	0.06	-28.00	2083.00	4695	20230705	-58.98	1898	20240429	1.48	3595	-46.43	20240110	1898	1.48	20240429	4695	-58.98	20230705	1898	1.48	20240429	0.20	N	123750	500	63 억		188378	N	N	0	N	00	N
64	20240522	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	-5	5	-0.26	9775458	5084	18.63	1934	1941	1911	2505	1351	1930	1922.79	1.48	0	500	1974	1952	1941	1919	1908	1946	1913	64	575	500	1310	1	1	12746297	245	-68.75	0.92	12	0.04	-28.00	2083.00	4695	20230705	-59.00	1898	20240429	1.42	3595	-46.45	20240110	1898	1.42	20240429	4695	-59.00	20230705	1898	1.42	20240429	0.20	N	123750	500	63 억		188378	N	N	0	N	00	N
65	20240522	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-6	5	-0.31	3586385	1865	6.84	1934	1941	1911	2505	1351	1930	1922.99	1.48	0	540	1974	1952	1941	1919	1908	1946	1913	64	575	500	1310	1	1	12746297	245	-68.71	0.92	12	0.01	-28.00	2083.00	4695	20230705	-59.02	1898	20240429	1.37	3595	-46.48	20240110	1898	1.37	20240429	4695	-59.02	20230705	1898	1.37	20240429	0.20	N	123750	500	63 억		188378	N	N	0	N	00	N
66	20240521	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	-32	5	-1.63	53123078	27285	36.80	1962	1963	1930	2550	1374	1962	1946.97	1.55	0	-8680	2022	1992	1956	1926	1890	1974	1908	64	588	500	1330	1	1	12746297	246	-68.93	0.93	12	0.21	-28.00	2083.00	4695	20230705	-58.89	1898	20240429	1.69	3595	-46.31	20240110	1898	1.69	20240429	4695	-58.89	20230705	1898	1.69	20240429	0.20	N	123750	500	63 억		197049	N	N	0	N	00	N
67	20240521	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1936	-26	5	-1.33	49262434	25286	34.10	1962	1963	1932	2550	1374	1962	1948.21	1.55	0	-8148	2022	1992	1956	1926	1890	1974	1908	64	588	500	1330	1	1	12746297	247	-69.14	0.93	12	0.20	-28.00	2083.00	4695	20230705	-58.76	1898	20240429	2.00	3595	-46.15	20240110	1898	2.00	20240429	4695	-58.76	20230705	1898	2.00	20240429	0.20	N	123750	500	63 억		197049	N	N	0	N	00	N
68	20240521	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	-19	5	-0.97	42253755	21666	29.22	1962	1963	1933	2550	1374	1962	1950.23	1.55	0	-7107	2022	1992	1956	1926	1890	1974	1908	64	588	500	1330	1	1	12746297	248	-69.39	0.93	12	0.17	-28.00	2083.00	4695	20230705	-58.62	1898	20240429	2.37	3595	-45.95	20240110	1898	2.37	20240429	4695	-58.62	20230705	1898	2.37	20240429	0.20	N	123750	500	63 억		197049	N	N	0	N	00	N
69	20240521	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1942	-20	5	-1.02	38035936	19496	26.29	1962	1963	1933	2550	1374	1962	1950.96	1.55	0	-6772	2022	1992	1956	1926	1890	1974	1908	64	588	500	1330	1	1	12746297	248	-69.36	0.93	12	0.15	-28.00	2083.00	4695	20230705	-58.64	1898	20240429	2.32	3595	-45.98	20240110	1898	2.32	20240429	4695	-58.64	20230705	1898	2.32	20240429	0.20	N	123750	500	63 억		197049	N	N	0	N	00	N
70	20240521	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	-13	5	-0.66	32391299	16582	22.36	1962	1963	1933	2550	1374	1962	1953.40	1.55	0	-6361	2022	1992	1956	1926	1890	1974	1908	64	588	500	1330	1	1	12746297	248	-69.61	0.94	12	0.13	-28.00	2083.00	4695	20230705	-58.49	1898	20240429	2.69	3595	-45.79	20240110	1898	2.69	20240429	4695	-58.49	20230705	1898	2.69	20240429	0.20	N	123750	500	63 억		197049	N	N	0	N	00	N
71	20240521	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1941	-21	5	-1.07	24240538	12392	16.71	1962	1963	1933	2550	1374	1962	1956.14	1.55	0	-5577	2022	1992	1956	1926	1890	1974	1908	64	588	500	1330	1	1	12746297	247	-69.32	0.93	12	0.10	-28.00	2083.00	4695	20230705	-58.66	1898	20240429	2.27	3595	-46.01	20240110	1898	2.27	20240429	4695	-58.66	20230705	1898	2.27	20240429	0.20	N	123750	500	63 억		197049	N	N	0	N	00	N
72	20240521	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	-12	5	-0.61	22134169	11304	15.25	1962	1963	1940	2550	1374	1962	1958.08	1.55	0	-5221	2022	1992	1956	1926	1890	1974	1908	64	588	500	1330	1	1	12746297	249	-69.64	0.94	12	0.09	-28.00	2083.00	4695	20230705	-58.47	1898	20240429	2.74	3595	-45.76	20240110	1898	2.74	20240429	4695	-58.47	20230705	1898	2.74	20240429	0.20	N	123750	500	63 억		197049	N	N	0	N	00	N
73	20240521	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1950	-12	5	-0.61	15446745	7873	10.62	1962	1963	1950	2550	1374	1962	1961.99	1.55	0	-5026	2022	1992	1956	1926	1890	1974	1908	64	588	500	1330	1	1	12746297	249	-69.64	0.94	12	0.06	-28.00	2083.00	4695	20230705	-58.47	1898	20240429	2.74	3595	-45.76	20240110	1898	2.74	20240429	4695	-58.47	20230705	1898	2.74	20240429	0.20	N	123750	500	63 억		197049	N	N	0	N	00	N
74	20240517	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	-28	5	-1.39	69278594	34560	122.98	2015	2030	1985	2615	1415	2015	2004.59	1.62	0	-4700	2098	2056	2003	1961	1908	2030	1935	64	600	500	1370	1	1	12746297	253	-70.96	0.95	12	0.27	-28.00	2083.00	4695	20230705	-57.68	1898	20240429	4.69	3595	-44.73	20240110	1898	4.69	20240429	4695	-57.68	20230705	1898	4.69	20240429	0.24	N	123750	500	63 억		207067	N	N	0	N	00	N
75	20240517	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1987	-28	5	-1.39	66910739	33368	118.74	2015	2030	1986	2615	1415	2015	2005.24	1.62	0	-4150	2098	2056	2003	1961	1908	2030	1935	64	600	500	1370	1	1	12746297	253	-70.96	0.95	12	0.26	-28.00	2083.00	4695	20230705	-57.68	1898	20240429	4.69	3595	-44.73	20240110	1898	4.69	20240429	4695	-57.68	20230705	1898	4.69	20240429	0.24	N	123750	500	63 억		207067	N	N	0	N	00	N
76	20240517	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-21	5	-1.04	56041418	27905	99.30	2015	2030	1987	2615	1415	2015	2008.29	1.62	0	-3013	2098	2056	2003	1961	1908	2030	1935	64	600	500	1370	1	1	12746297	254	-71.21	0.96	12	0.22	-28.00	2083.00	4695	20230705	-57.53	1898	20240429	5.06	3595	-44.53	20240110	1898	5.06	20240429	4695	-57.53	20230705	1898	5.06	20240429	0.24	N	123750	500	63 억		207067	N	N	0	N	00	N
77	20240517	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1994	-21	5	-1.04	54928315	27347	97.32	2015	2030	1987	2615	1415	2015	2008.57	1.62	0	-2829	2098	2056	2003	1961	1908	2030	1935	64	600	500	1370	1	1	12746297	254	-71.21	0.96	12	0.21	-28.00	2083.00	4695	20230705	-57.53	1898	20240429	5.06	3595	-44.53	20240110	1898	5.06	20240429	4695	-57.53	20230705	1898	5.06	20240429	0.24	N	123750	500	63 억		207067	N	N	0	N	00	N
78	20240517	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	-18	5	-0.89	48122066	23937	85.18	2015	2030	1987	2615	1415	2015	2010.36	1.62	0	-2004	2098	2056	2003	1961	1908	2030	1935	64	600	500	1370	1	1	12746297	255	-71.32	0.96	12	0.19	-28.00	2083.00	4695	20230705	-57.47	1898	20240429	5.22	3595	-44.45	20240110	1898	5.22	20240429	4695	-57.47	20230705	1898	5.22	20240429	0.24	N	123750	500	63 억		207067	N	N	0	N	00	N
79	20240517	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	-19	5	-0.94	45844196	22796	81.12	2015	2030	1987	2615	1415	2015	2011.06	1.62	0	-1460	2098	2056	2003	1961	1908	2030	1935	64	600	500	1370	1	1	12746297	254	-71.29	0.96	12	0.18	-28.00	2083.00	4695	20230705	-57.49	1898	20240429	5.16	3595	-44.48	20240110	1898	5.16	20240429	4695	-57.49	20230705	1898	5.16	20240429	0.24	N	123750	500	63 억		207067	N	N	0	N	00	N
80	20240517	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	-18	5	-0.89	41195380	20468	72.84	2015	2030	1987	2615	1415	2015	2012.67	1.62	0	-1106	2098	2056	2003	1961	1908	2030	1935	64	600	500	1370	1	1	12746297	255	-71.32	0.96	12	0.16	-28.00	2083.00	4695	20230705	-57.47	1898	20240429	5.22	3595	-44.45	20240110	1898	5.22	20240429	4695	-57.47	20230705	1898	5.22	20240429	0.24	N	123750	500	63 억		207067	N	N	0	N	00	N
81	20240517	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1993	-22	5	-1.09	2549359	1273	4.53	2015	2015	1987	2615	1415	2015	2002.64	1.62	0	-608	2098	2056	2003	1961	1908	2030	1935	64	600	500	1370	1	1	12746297	254	-71.18	0.96	12	0.01	-28.00	2083.00	4695	20230705	-57.55	1898	20240429	5.01	3595	-44.56	20240110	1898	5.01	20240429	4695	-57.55	20230705	1898	5.01	20240429	0.24	N	123750	500	63 억		207067	N	N	0	N	00	N
82	20240516	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-30	5	-1.47	56557905	28101	181.53	2040	2045	1950	2655	1435	2045	2012.67	1.64	0	-2068	2068	2056	2033	2021	1998	2062	2027	64	610	500	1390	5	1	12746297	257	-71.96	0.97	12	0.22	-28.00	2083.00	4695	20230705	-57.08	1898	20240429	6.16	3595	-43.95	20240110	1898	6.16	20240429	4695	-57.08	20230705	1898	6.16	20240429	0.24	N	123750	500	63 억		209083	N	N	0	N	00	N
83	20240516	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-30	5	-1.47	54129395	26886	173.68	2040	2045	1950	2655	1435	2045	2013.29	1.64	0	-1872	2068	2056	2033	2021	1998	2062	2027	64	610	500	1390	5	1	12746297	257	-71.96	0.97	12	0.21	-28.00	2083.00	4695	20230705	-57.08	1898	20240429	6.16	3595	-43.95	20240110	1898	6.16	20240429	4695	-57.08	20230705	1898	6.16	20240429	0.24	N	123750	500	63 억		209083	N	N	0	N	00	N
84	20240516	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1999	-46	5	-2.25	45979240	22792	147.24	2040	2045	1950	2655	1435	2045	2017.34	1.64	0	-2414	2068	2056	2033	2021	1998	2062	2027	64	610	500	1390	1	1	12746297	255	-71.39	0.96	12	0.18	-28.00	2083.00	4695	20230705	-57.42	1898	20240429	5.32	3595	-44.39	20240110	1898	5.32	20240429	4695	-57.42	20230705	1898	5.32	20240429	0.24	N	123750	500	63 억		209083	N	N	0	N	00	N
85	20240516	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-25	5	-1.22	39161638	19362	125.08	2040	2045	1993	2655	1435	2045	2022.60	1.64	0	-1757	2068	2056	2033	2021	1998	2062	2027	64	610	500	1390	5	1	12746297	257	-72.14	0.97	12	0.15	-28.00	2083.00	4695	20230705	-56.98	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		209083	N	N	0	N	00	N
86	20240516	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	-40	5	-1.96	38497918	19032	122.95	2040	2045	1993	2655	1435	2045	2022.80	1.64	0	-1636	2068	2056	2033	2021	1998	2062	2027	64	610	500	1390	5	1	12746297	256	-71.61	0.96	12	0.15	-28.00	2083.00	4695	20230705	-57.29	1898	20240429	5.64	3595	-44.23	20240110	1898	5.64	20240429	4695	-57.29	20230705	1898	5.64	20240429	0.24	N	123750	500	63 억		209083	N	N	0	N	00	N
87	20240516	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-5	5	-0.24	24327865	11989	77.45	2040	2045	2020	2655	1435	2045	2029.18	1.64	0	-823	2068	2056	2033	2021	1998	2062	2027	64	610	500	1390	5	1	12746297	260	-72.86	0.98	12	0.09	-28.00	2083.00	4695	20230705	-56.55	1898	20240429	7.48	3595	-43.25	20240110	1898	7.48	20240429	4695	-56.55	20230705	1898	7.48	20240429	0.24	N	123750	500	63 억		209083	N	N	0	N	00	N
88	20240516	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-20	5	-0.98	11054380	5435	35.11	2040	2045	2020	2655	1435	2045	2033.92	1.64	0	-449	2068	2056	2033	2021	1998	2062	2027	64	610	500	1390	5	1	12746297	258	-72.32	0.97	12	0.04	-28.00	2083.00	4695	20230705	-56.87	1898	20240429	6.69	3595	-43.67	20240110	1898	6.69	20240429	4695	-56.87	20230705	1898	6.69	20240429	0.24	N	123750	500	63 억		209083	N	N	0	N	00	N
89	20240516	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-5	5	-0.24	2920680	1432	9.25	2040	2045	2030	2655	1435	2045	2039.58	1.64	0	0	2068	2056	2033	2021	1998	2062	2027	64	610	500	1390	5	1	12746297	260	-72.86	0.98	12	0.01	-28.00	2083.00	4695	20230705	-56.55	1898	20240429	7.48	3595	-43.25	20240110	1898	7.48	20240429	4695	-56.55	20230705	1898	7.48	20240429	0.24	N	123750	500	63 억		209083	N	N	0	N	00	N
90	20240514	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	5	2	0.25	31370850	15480	106.69	2030	2045	2010	2650	1430	2040	2026.54	1.66	0	-2848	2063	2051	2033	2021	2003	2057	2027	64	610	500	1380	5	1	12746297	261	-73.04	0.98	12	0.12	-28.00	2083.00	4865	20230508	-57.97	1898	20240429	7.74	3595	-43.12	20240110	1898	7.74	20240429	4695	-56.44	20230705	1898	7.74	20240429	0.24	N	123750	500	63 억		211908	N	N	0	N	00	N
91	20240514	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-20	5	-0.98	29894490	14752	101.67	2030	2040	2010	2650	1430	2040	2026.47	1.66	0	-2409	2063	2051	2033	2021	2003	2057	2027	64	610	500	1380	5	1	12746297	257	-72.14	0.97	12	0.12	-28.00	2083.00	4865	20230508	-58.48	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		211908	N	N	0	N	00	N
92	20240514	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-25	5	-1.23	27694550	13663	94.16	2030	2040	2010	2650	1430	2040	2026.97	1.66	0	-2249	2063	2051	2033	2021	2003	2057	2027	64	610	500	1380	5	1	12746297	257	-71.96	0.97	12	0.11	-28.00	2083.00	4865	20230508	-58.58	1898	20240429	6.16	3595	-43.95	20240110	1898	6.16	20240429	4695	-57.08	20230705	1898	6.16	20240429	0.24	N	123750	500	63 억		211908	N	N	0	N	00	N
93	20240514	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-25	5	-1.23	27104090	13370	92.14	2030	2040	2010	2650	1430	2040	2027.23	1.66	0	-2204	2063	2051	2033	2021	2003	2057	2027	64	610	500	1380	5	1	12746297	257	-71.96	0.97	12	0.10	-28.00	2083.00	4865	20230508	-58.58	1898	20240429	6.16	3595	-43.95	20240110	1898	6.16	20240429	4695	-57.08	20230705	1898	6.16	20240429	0.24	N	123750	500	63 억		211908	N	N	0	N	00	N
94	20240514	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-20	5	-0.98	23232280	11449	78.90	2030	2040	2010	2650	1430	2040	2029.20	1.66	0	-2007	2063	2051	2033	2021	2003	2057	2027	64	610	500	1380	5	1	12746297	257	-72.14	0.97	12	0.09	-28.00	2083.00	4865	20230508	-58.48	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		211908	N	N	0	N	00	N
95	20240514	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	-30	5	-1.47	7823650	3866	26.64	2030	2040	2010	2650	1430	2040	2023.71	1.66	0	-734	2063	2051	2033	2021	2003	2057	2027	64	610	500	1380	5	1	12746297	256	-71.79	0.96	12	0.03	-28.00	2083.00	4865	20230508	-58.68	1898	20240429	5.90	3595	-44.09	20240110	1898	5.90	20240429	4695	-57.19	20230705	1898	5.90	20240429	0.24	N	123750	500	63 억		211908	N	N	0	N	00	N
96	20240514	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-20	5	-0.98	5578635	2754	18.98	2030	2040	2020	2650	1430	2040	2025.65	1.66	0	-181	2063	2051	2033	2021	2003	2057	2027	64	610	500	1380	5	1	12746297	257	-72.14	0.97	12	0.02	-28.00	2083.00	4865	20230508	-58.48	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		211908	N	N	0	N	00	N
97	20240514	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-10	5	-0.49	921620	454	3.13	2030	2030	2030	2650	1430	2040	2030.00	1.66	0	-65	2063	2051	2033	2021	2003	2057	2027	64	610	500	1380	5	1	12746297	259	-72.50	0.97	12	0.00	-28.00	2083.00	4865	20230508	-58.27	1898	20240429	6.95	3595	-43.53	20240110	1898	6.95	20240429	4695	-56.76	20230705	1898	6.95	20240429	0.24	N	123750	500	63 억		211908	N	N	0	N	00	N
98	20240513	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	10	2	0.49	29392220	14510	87.26	2030	2045	2015	2635	1425	2030	2025.65	1.67	0	-1385	2046	2037	2026	2017	2006	2042	2022	64	605	500	1380	5	1	12746297	260	-72.86	0.98	12	0.11	-28.00	2083.00	4880	20230504	-58.20	1898	20240429	7.48	3595	-43.25	20240110	1898	7.48	20240429	4695	-56.55	20230705	1898	7.48	20240429	0.24	N	123750	500	63 억		213236	N	N	0	N	00	N
99	20240513	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-15	5	-0.74	27750685	13696	82.37	2030	2045	2015	2635	1425	2030	2026.19	1.67	0	-1170	2046	2037	2026	2017	2006	2042	2022	64	605	500	1380	5	1	12746297	257	-71.96	0.97	12	0.11	-28.00	2083.00	4880	20230504	-58.71	1898	20240429	6.16	3595	-43.95	20240110	1898	6.16	20240429	4695	-57.08	20230705	1898	6.16	20240429	0.24	N	123750	500	63 억		213236	N	N	0	N	00	N
100	20240513	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-5	5	-0.25	25207735	12437	74.80	2030	2045	2020	2635	1425	2030	2026.83	1.67	0	-861	2046	2037	2026	2017	2006	2042	2022	64	605	500	1380	5	1	12746297	258	-72.32	0.97	12	0.10	-28.00	2083.00	4880	20230504	-58.50	1898	20240429	6.69	3595	-43.67	20240110	1898	6.69	20240429	4695	-56.87	20230705	1898	6.69	20240429	0.24	N	123750	500	63 억		213236	N	N	0	N	00	N
101	20240513	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-5	5	-0.25	24875635	12273	73.81	2030	2045	2020	2635	1425	2030	2026.86	1.67	0	-861	2046	2037	2026	2017	2006	2042	2022	64	605	500	1380	5	1	12746297	258	-72.32	0.97	12	0.10	-28.00	2083.00	4880	20230504	-58.50	1898	20240429	6.69	3595	-43.67	20240110	1898	6.69	20240429	4695	-56.87	20230705	1898	6.69	20240429	0.24	N	123750	500	63 억		213236	N	N	0	N	00	N
102	20240513	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-5	5	-0.25	24590090	12132	72.96	2030	2045	2020	2635	1425	2030	2026.88	1.67	0	-780	2046	2037	2026	2017	2006	2042	2022	64	605	500	1380	5	1	12746297	258	-72.32	0.97	12	0.10	-28.00	2083.00	4880	20230504	-58.50	1898	20240429	6.69	3595	-43.67	20240110	1898	6.69	20240429	4695	-56.87	20230705	1898	6.69	20240429	0.24	N	123750	500	63 억		213236	N	N	0	N	00	N
103	20240513	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-5	5	-0.25	23663745	11674	70.21	2030	2045	2020	2635	1425	2030	2027.05	1.67	0	-544	2046	2037	2026	2017	2006	2042	2022	64	605	500	1380	5	1	12746297	258	-72.32	0.97	12	0.09	-28.00	2083.00	4880	20230504	-58.50	1898	20240429	6.69	3595	-43.67	20240110	1898	6.69	20240429	4695	-56.87	20230705	1898	6.69	20240429	0.24	N	123750	500	63 억		213236	N	N	0	N	00	N
104	20240513	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	10	2	0.49	20339145	10039	60.37	2030	2045	2020	2635	1425	2030	2026.01	1.67	0	-84	2046	2037	2026	2017	2006	2042	2022	64	605	500	1380	5	1	12746297	260	-72.86	0.98	12	0.08	-28.00	2083.00	4880	20230504	-58.20	1898	20240429	7.48	3595	-43.25	20240110	1898	7.48	20240429	4695	-56.55	20230705	1898	7.48	20240429	0.24	N	123750	500	63 억		213236	N	N	0	N	00	N
105	20240513	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	10	2	0.49	3883335	1914	11.51	2030	2045	2025	2635	1425	2030	2028.91	1.67	0	-21	2046	2037	2026	2017	2006	2042	2022	64	605	500	1380	5	1	12746297	260	-72.86	0.98	12	0.02	-28.00	2083.00	4880	20230504	-58.20	1898	20240429	7.48	3595	-43.25	20240110	1898	7.48	20240429	4695	-56.55	20230705	1898	7.48	20240429	0.24	N	123750	500	63 억		213236	N	N	0	N	00	N
106	20240510	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	10	2	0.50	33547000	16628	213.07	2020	2035	2015	2625	1415	2020	2017.50	1.68	0	-3289	2053	2036	2028	2011	2003	2032	2007	64	605	500	1370	5	1	12746297	259	-72.50	0.97	12	0.13	-28.00	2083.00	5200	20230503	-60.96	1898	20240429	6.95	3595	-43.53	20240110	1898	6.95	20240429	4695	-56.76	20230705	1898	6.95	20240429	0.24	N	123750	500	63 억		214645	N	N	0	N	00	N
107	20240510	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	0	3	0.00	33011295	16364	209.69	2020	2035	2015	2625	1415	2020	2017.31	1.68	0	-3150	2053	2036	2028	2011	2003	2032	2007	64	605	500	1370	5	1	12746297	257	-72.14	0.97	12	0.13	-28.00	2083.00	5200	20230503	-61.15	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		214645	N	N	0	N	00	N
108	20240510	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	0	3	0.00	32661255	16191	207.47	2020	2035	2015	2625	1415	2020	2017.25	1.68	0	-3081	2053	2036	2028	2011	2003	2032	2007	64	605	500	1370	5	1	12746297	257	-72.14	0.97	12	0.13	-28.00	2083.00	5200	20230503	-61.15	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		214645	N	N	0	N	00	N
109	20240510	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	0	3	0.00	32056280	15892	203.64	2020	2035	2015	2625	1415	2020	2017.13	1.68	0	-2905	2053	2036	2028	2011	2003	2032	2007	64	605	500	1370	5	1	12746297	257	-72.14	0.97	12	0.12	-28.00	2083.00	5200	20230503	-61.15	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		214645	N	N	0	N	00	N
110	20240510	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	0	3	0.00	15594310	7725	98.99	2020	2035	2015	2625	1415	2020	2018.68	1.68	0	-1925	2053	2036	2028	2011	2003	2032	2007	64	605	500	1370	5	1	12746297	257	-72.14	0.97	12	0.06	-28.00	2083.00	5200	20230503	-61.15	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		214645	N	N	0	N	00	N
111	20240510	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-5	5	-0.25	13499620	6687	85.69	2020	2035	2015	2625	1415	2020	2018.79	1.68	0	-1784	2053	2036	2028	2011	2003	2032	2007	64	605	500	1370	5	1	12746297	257	-71.96	0.97	12	0.05	-28.00	2083.00	5200	20230503	-61.25	1898	20240429	6.16	3595	-43.95	20240110	1898	6.16	20240429	4695	-57.08	20230705	1898	6.16	20240429	0.24	N	123750	500	63 억		214645	N	N	0	N	00	N
112	20240510	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	-5	5	-0.25	9330315	4620	59.20	2020	2035	2015	2625	1415	2020	2019.55	1.68	0	-1731	2053	2036	2028	2011	2003	2032	2007	64	605	500	1370	5	1	12746297	257	-71.96	0.97	12	0.04	-28.00	2083.00	5200	20230503	-61.25	1898	20240429	6.16	3595	-43.95	20240110	1898	6.16	20240429	4695	-57.08	20230705	1898	6.16	20240429	0.24	N	123750	500	63 억		214645	N	N	0	N	00	N
113	20240510	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	15	2	0.74	3167375	1568	20.09	2020	2035	2020	2625	1415	2020	2020.01	1.68	0	536	2053	2036	2028	2011	2003	2032	2007	64	605	500	1370	5	1	12746297	259	-72.68	0.98	12	0.01	-28.00	2083.00	5200	20230503	-60.87	1898	20240429	7.22	3595	-43.39	20240110	1898	7.22	20240429	4695	-56.66	20230705	1898	7.22	20240429	0.24	N	123750	500	63 억		214645	N	N	0	N	00	N
114	20240509	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-30	5	-1.46	15811285	7804	58.35	2030	2045	2020	2665	1435	2050	2026.05	1.69	0	-793	2090	2070	2045	2025	2000	2072	2027	64	615	500	1390	5	1	12746297	257	-72.14	0.97	12	0.06	-28.00	2083.00	5200	20230503	-61.15	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		215439	N	N	0	N	00	N
115	20240509	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-25	5	-1.22	14160295	6987	52.24	2030	2045	2020	2665	1435	2050	2026.66	1.69	0	-671	2090	2070	2045	2025	2000	2072	2027	64	615	500	1390	5	1	12746297	258	-72.32	0.97	12	0.05	-28.00	2083.00	5200	20230503	-61.06	1898	20240429	6.69	3595	-43.67	20240110	1898	6.69	20240429	4695	-56.87	20230705	1898	6.69	20240429	0.24	N	123750	500	63 억		215439	N	N	0	N	00	N
116	20240509	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-30	5	-1.46	13497545	6660	49.79	2030	2045	2020	2665	1435	2050	2026.65	1.69	0	-517	2090	2070	2045	2025	2000	2072	2027	64	615	500	1390	5	1	12746297	257	-72.14	0.97	12	0.05	-28.00	2083.00	5200	20230503	-61.15	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		215439	N	N	0	N	00	N
117	20240509	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-25	5	-1.22	12215650	6026	45.05	2030	2045	2020	2665	1435	2050	2027.15	1.69	0	-581	2090	2070	2045	2025	2000	2072	2027	64	615	500	1390	5	1	12746297	258	-72.32	0.97	12	0.05	-28.00	2083.00	5200	20230503	-61.06	1898	20240429	6.69	3595	-43.67	20240110	1898	6.69	20240429	4695	-56.87	20230705	1898	6.69	20240429	0.24	N	123750	500	63 억		215439	N	N	0	N	00	N
118	20240509	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-30	5	-1.46	11095780	5473	40.92	2030	2045	2020	2665	1435	2050	2027.36	1.69	0	-683	2090	2070	2045	2025	2000	2072	2027	64	615	500	1390	5	1	12746297	257	-72.14	0.97	12	0.04	-28.00	2083.00	5200	20230503	-61.15	1898	20240429	6.43	3595	-43.81	20240110	1898	6.43	20240429	4695	-56.98	20230705	1898	6.43	20240429	0.24	N	123750	500	63 억		215439	N	N	0	N	00	N
119	20240509	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	-25	5	-1.22	8597385	4238	31.69	2030	2045	2020	2665	1435	2050	2028.64	1.69	0	-436	2090	2070	2045	2025	2000	2072	2027	64	615	500	1390	5	1	12746297	258	-72.32	0.97	12	0.03	-28.00	2083.00	5200	20230503	-61.06	1898	20240429	6.69	3595	-43.67	20240110	1898	6.69	20240429	4695	-56.87	20230705	1898	6.69	20240429	0.24	N	123750	500	63 억		215439	N	N	0	N	00	N
120	20240509	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-20	5	-0.98	3845160	1895	14.17	2030	2045	2020	2665	1435	2050	2029.10	1.69	0	-46	2090	2070	2045	2025	2000	2072	2027	64	615	500	1390	5	1	12746297	259	-72.50	0.97	12	0.01	-28.00	2083.00	5200	20230503	-60.96	1898	20240429	6.95	3595	-43.53	20240110	1898	6.95	20240429	4695	-56.76	20230705	1898	6.95	20240429	0.24	N	123750	500	63 억		215439	N	N	0	N	00	N
121	20240509	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-5	5	-0.24	1958860	966	7.22	2030	2045	2020	2665	1435	2050	2027.78	1.69	0	-7	2090	2070	2045	2025	2000	2072	2027	64	615	500	1390	5	1	12746297	261	-73.04	0.98	12	0.01	-28.00	2083.00	5200	20230503	-60.67	1898	20240429	7.74	3595	-43.12	20240110	1898	7.74	20240429	4695	-56.44	20230705	1898	7.74	20240429	0.24	N	123750	500	63 억		215439	N	N	0	N	00	N
122	20240508	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-25	5	-1.20	27291920	13375	57.38	2050	2065	2020	2695	1455	2075	2040.52	1.71	0	-2737	2111	2092	2066	2047	2021	2102	2057	64	620	500	1410	5	1	12746297	261	-73.21	0.98	12	0.10	-28.00	2083.00	5200	20230503	-60.58	1898	20240429	8.01	3595	-42.98	20240110	1898	8.01	20240429	4865	-57.86	20230508	1898	8.01	20240429	0.25	N	123750	500	63 억		218032	N	N	0	N	00	N
123	20240508	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	-45	5	-2.17	22906890	11214	48.11	2050	2065	2025	2695	1455	2075	2042.70	1.71	0	-2322	2111	2092	2066	2047	2021	2102	2057	64	620	500	1410	5	1	12746297	259	-72.50	0.97	12	0.09	-28.00	2083.00	5200	20230503	-60.96	1898	20240429	6.95	3595	-43.53	20240110	1898	6.95	20240429	4865	-58.27	20230508	1898	6.95	20240429	0.25	N	123750	500	63 억		218032	N	N	0	N	00	N
124	20240508	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2040	-35	5	-1.69	15250145	7445	31.94	2050	2065	2035	2695	1455	2075	2048.37	1.71	0	-1418	2111	2092	2066	2047	2021	2102	2057	64	620	500	1410	5	1	12746297	260	-72.86	0.98	12	0.06	-28.00	2083.00	5200	20230503	-60.77	1898	20240429	7.48	3595	-43.25	20240110	1898	7.48	20240429	4865	-58.07	20230508	1898	7.48	20240429	0.25	N	123750	500	63 억		218032	N	N	0	N	00	N
125	20240508	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	-30	5	-1.45	10028200	4887	20.96	2050	2065	2035	2695	1455	2075	2052.02	1.71	0	-1028	2111	2092	2066	2047	2021	2102	2057	64	620	500	1410	5	1	12746297	261	-73.04	0.98	12	0.04	-28.00	2083.00	5200	20230503	-60.67	1898	20240429	7.74	3595	-43.12	20240110	1898	7.74	20240429	4865	-57.97	20230508	1898	7.74	20240429	0.25	N	123750	500	63 억		218032	N	N	0	N	00	N
126	20240508	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2055	-20	5	-0.96	8451475	4116	17.66	2050	2065	2035	2695	1455	2075	2053.32	1.71	0	-952	2111	2092	2066	2047	2021	2102	2057	64	620	500	1410	5	1	12746297	262	-73.39	0.99	12	0.03	-28.00	2083.00	5200	20230503	-60.48	1898	20240429	8.27	3595	-42.84	20240110	1898	8.27	20240429	4865	-57.76	20230508	1898	8.27	20240429	0.25	N	123750	500	63 억		218032	N	N	0	N	00	N
127	20240508	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	-25	5	-1.20	8141915	3965	17.01	2050	2065	2035	2695	1455	2075	2053.45	1.71	0	-818	2111	2092	2066	2047	2021	2102	2057	64	620	500	1410	5	1	12746297	261	-73.21	0.98	12	0.03	-28.00	2083.00	5200	20230503	-60.58	1898	20240429	8.01	3595	-42.98	20240110	1898	8.01	20240429	4865	-57.86	20230508	1898	8.01	20240429	0.25	N	123750	500	63 억		218032	N	N	0	N	00	N
128	20240508	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-15	5	-0.72	7326065	3567	15.30	2050	2065	2035	2695	1455	2075	2053.84	1.71	0	-632	2111	2092	2066	2047	2021	2102	2057	64	620	500	1410	5	1	12746297	263	-73.57	0.99	12	0.03	-28.00	2083.00	5200	20230503	-60.38	1898	20240429	8.54	3595	-42.70	20240110	1898	8.54	20240429	4865	-57.66	20230508	1898	8.54	20240429	0.25	N	123750	500	63 억		218032	N	N	0	N	00	N
129	20240508	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	-15	5	-0.72	3245905	1586	6.80	2050	2060	2035	2695	1455	2075	2046.60	1.71	0	-598	2111	2092	2066	2047	2021	2102	2057	64	620	500	1410	5	1	12746297	263	-73.57	0.99	12	0.01	-28.00	2083.00	5200	20230503	-60.38	1898	20240429	8.54	3595	-42.70	20240110	1898	8.54	20240429	4865	-57.66	20230508	1898	8.54	20240429	0.25	N	123750	500	63 억		218032	N	N	0	N	00	N
130	20240503	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	60	2	2.96	144047965	69442	141.10	2005	2135	2005	2635	1425	2030	2074.44	1.77	0	-5788	2074	2051	2007	1984	1940	2063	1996	64	605	500	1380	5	1	12746297	266	-74.64	1.00	12	0.54	-28.00	2083.00	5200	20230503	-59.81	1898	20240429	10.12	3595	-41.86	20240110	1898	10.12	20240429	5200	-59.81	20230503	1898	10.12	20240429	0.26	N	123750	500	63 억		226123	N	N	0	N	00	N
131	20240503	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	60	2	2.96	136810615	65987	134.08	2005	2135	2005	2635	1425	2030	2073.40	1.77	0	-5163	2074	2051	2007	1984	1940	2063	1996	64	605	500	1380	5	1	12746297	266	-74.64	1.00	12	0.52	-28.00	2083.00	5200	20230503	-59.81	1898	20240429	10.12	3595	-41.86	20240110	1898	10.12	20240429	5200	-59.81	20230503	1898	10.12	20240429	0.26	N	123750	500	63 억		226123	N	N	0	N	00	N
132	20240503	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	55	2	2.71	134131460	64705	131.48	2005	2135	2005	2635	1425	2030	2073.07	1.77	0	-4610	2074	2051	2007	1984	1940	2063	1996	64	605	500	1380	5	1	12746297	266	-74.46	1.00	12	0.51	-28.00	2083.00	5200	20230503	-59.90	1898	20240429	9.85	3595	-42.00	20240110	1898	9.85	20240429	5200	-59.90	20230503	1898	9.85	20240429	0.26	N	123750	500	63 억		226123	N	N	0	N	00	N
133	20240503	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2075	45	2	2.22	130474805	62948	127.91	2005	2135	2005	2635	1425	2030	2072.84	1.77	0	-4482	2074	2051	2007	1984	1940	2063	1996	64	605	500	1380	5	1	12746297	264	-74.11	1.00	12	0.49	-28.00	2083.00	5200	20230503	-60.10	1898	20240429	9.33	3595	-42.28	20240110	1898	9.33	20240429	5200	-60.10	20230503	1898	9.33	20240429	0.26	N	123750	500	63 억		226123	N	N	0	N	00	N
134	20240503	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	95	2	4.68	115797795	55974	113.74	2005	2135	2005	2635	1425	2030	2068.88	1.77	0	-3657	2074	2051	2007	1984	1940	2063	1996	64	605	500	1380	5	1	12746297	271	-75.89	1.02	12	0.44	-28.00	2083.00	5200	20230503	-59.13	1898	20240429	11.96	3595	-40.89	20240110	1898	11.96	20240429	5200	-59.13	20230503	1898	11.96	20240429	0.26	N	123750	500	63 억		226123	N	N	0	N	00	N
135	20240503	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	55	2	2.71	94107035	45709	92.88	2005	2085	2005	2635	1425	2030	2058.92	1.77	0	-1971	2074	2051	2007	1984	1940	2063	1996	64	605	500	1380	5	1	12746297	266	-74.46	1.00	12	0.36	-28.00	2083.00	5200	20230503	-59.90	1898	20240429	9.85	3595	-42.00	20240110	1898	9.85	20240429	5200	-59.90	20230503	1898	9.85	20240429	0.26	N	123750	500	63 억		226123	N	N	0	N	00	N
136	20240503	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2070	40	2	1.97	42273270	20574	41.81	2005	2085	2005	2635	1425	2030	2054.88	1.77	0	-1841	2074	2051	2007	1984	1940	2063	1996	64	605	500	1380	5	1	12746297	264	-73.93	0.99	12	0.16	-28.00	2083.00	5200	20230503	-60.19	1898	20240429	9.06	3595	-42.42	20240110	1898	9.06	20240429	5200	-60.19	20230503	1898	9.06	20240429	0.26	N	123750	500	63 억		226123	N	N	0	N	00	N
137	20240503	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2050	20	2	0.99	14289270	7045	14.32	2005	2050	2005	2635	1425	2030	2028.25	1.77	0	-2285	2074	2051	2007	1984	1940	2063	1996	64	605	500	1380	5	1	12746297	261	-73.21	0.98	12	0.06	-28.00	2083.00	5200	20230503	-60.58	1898	20240429	8.01	3595	-42.98	20240110	1898	8.01	20240429	5200	-60.58	20230503	1898	8.01	20240429	0.26	N	123750	500	63 억		226123	N	N	0	N	00	N
138	20240502	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	55	2	2.78	97104379	48957	155.05	1975	2030	1963	2565	1383	1975	1983.45	1.80	0	-2836	2009	1991	1962	1944	1915	2001	1954	64	590	500	1340	5	1	12746297	259	-72.50	0.97	12	0.38	-28.00	2083.00	5330	20230425	-61.91	1898	20240429	6.95	3595	-43.53	20240110	1898	6.95	20240429	5200	-60.96	20230503	1898	6.95	20240429	0.28	N	123750	500	63 억		228959	N	N	0	N	00	N
139	20240502	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	30	2	1.52	94729354	47780	151.33	1975	2025	1963	2565	1383	1975	1982.62	1.80	0	-2567	2009	1991	1962	1944	1915	2001	1954	64	590	500	1340	5	1	12746297	256	-71.61	0.96	12	0.37	-28.00	2083.00	5330	20230425	-62.38	1898	20240429	5.64	3595	-44.23	20240110	1898	5.64	20240429	5200	-61.44	20230503	1898	5.64	20240429	0.28	N	123750	500	63 억		228959	N	N	0	N	00	N
140	20240502	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1997	22	2	1.11	89424946	45141	142.97	1975	2015	1963	2565	1383	1975	1981.01	1.80	0	-2079	2009	1991	1962	1944	1915	2001	1954	64	590	500	1340	1	1	12746297	255	-71.32	0.96	12	0.35	-28.00	2083.00	5330	20230425	-62.53	1898	20240429	5.22	3595	-44.45	20240110	1898	5.22	20240429	5200	-61.60	20230503	1898	5.22	20240429	0.28	N	123750	500	63 억		228959	N	N	0	N	00	N
141	20240502	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	35	2	1.77	83302427	42081	133.28	1975	2015	1963	2565	1383	1975	1979.57	1.80	0	-2102	2009	1991	1962	1944	1915	2001	1954	64	590	500	1340	5	1	12746297	256	-71.79	0.96	12	0.33	-28.00	2083.00	5330	20230425	-62.29	1898	20240429	5.90	3595	-44.09	20240110	1898	5.90	20240429	5200	-61.35	20230503	1898	5.90	20240429	0.28	N	123750	500	63 억		228959	N	N	0	N	00	N
142	20240502	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1986	11	2	0.56	62960308	31909	101.06	1975	1995	1963	2565	1383	1975	1973.12	1.80	0	-3297	2009	1991	1962	1944	1915	2001	1954	64	590	500	1340	1	1	12746297	253	-70.93	0.95	12	0.25	-28.00	2083.00	5330	20230425	-62.74	1898	20240429	4.64	3595	-44.76	20240110	1898	4.64	20240429	5200	-61.81	20230503	1898	4.64	20240429	0.28	N	123750	500	63 억		228959	N	N	0	N	00	N
143	20240502	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1983	8	2	0.41	53268079	27005	85.53	1975	1995	1963	2565	1383	1975	1972.53	1.80	0	-3438	2009	1991	1962	1944	1915	2001	1954	64	590	500	1340	1	1	12746297	253	-70.82	0.95	12	0.21	-28.00	2083.00	5330	20230425	-62.80	1898	20240429	4.48	3595	-44.84	20240110	1898	4.48	20240429	5200	-61.87	20230503	1898	4.48	20240429	0.28	N	123750	500	63 억		228959	N	N	0	N	00	N
144	20240502	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	1	2	0.05	25919528	13114	41.53	1975	1995	1970	2565	1383	1975	1976.48	1.80	0	-2893	2009	1991	1962	1944	1915	2001	1954	64	590	500	1340	1	1	12746297	252	-70.57	0.95	12	0.10	-28.00	2083.00	5330	20230425	-62.93	1898	20240429	4.11	3595	-45.03	20240110	1898	4.11	20240429	5200	-62.00	20230503	1898	4.11	20240429	0.28	N	123750	500	63 억		228959	N	N	0	N	00	N
145	20240502	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1985	10	2	0.51	16614334	8408	26.63	1975	1988	1975	2565	1383	1975	1976.01	1.80	0	-2476	2009	1991	1962	1944	1915	2001	1954	64	590	500	1340	1	1	12746297	253	-70.89	0.95	12	0.07	-28.00	2083.00	5330	20230425	-62.76	1898	20240429	4.58	3595	-44.78	20240110	1898	4.58	20240429	5200	-61.83	20230503	1898	4.58	20240429	0.28	N	123750	500	63 억		228959	N	N	0	N	00	N