KissMeData/038110/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	160453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4125	5	2	0.12	1039544610	252848	104.57	4120	4155	4090	5350	2885	4120	4111.34	0.75	0	32447	4263	4191	4148	4076	4033	4170	4055	206	1230	500	2960	5	1	41169370	1698	3.46	0.78	12	0.61	1193.00	5308.00	7583	20230706	-45.60	3600	20231026	14.58	5750	-28.26	20240206	4090	0.86	20240531	7850	-47.45	20230706	3600	14.58	20231026	2.35	N	038110	500	205 억		307052	N	N	0	N	00	N
3	20240531	150451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4105	-15	5	-0.36	979725755	238306	98.55	4120	4155	4090	5350	2885	4120	4111.21	0.75	0	33774	4263	4191	4148	4076	4033	4170	4055	206	1230	500	2960	5	1	41169370	1690	3.44	0.77	12	0.58	1193.00	5308.00	7583	20230706	-45.87	3600	20231026	14.03	5750	-28.61	20240206	4090	0.37	20240531	7850	-47.71	20230706	3600	14.03	20231026	2.35	N	038110	500	205 억		307052	N	N	0	N	00	N
4	20240531	140452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4105	-15	5	-0.36	793565040	192955	79.80	4120	4155	4090	5350	2885	4120	4112.69	0.75	0	36137	4263	4191	4148	4076	4033	4170	4055	206	1230	500	2960	5	1	41169370	1690	3.44	0.77	12	0.47	1193.00	5308.00	7583	20230706	-45.87	3600	20231026	14.03	5750	-28.61	20240206	4090	0.37	20240531	7850	-47.71	20230706	3600	14.03	20231026	2.35	N	038110	500	205 억		307052	N	N	0	N	00	N
5	20240531	130454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4110	-10	5	-0.24	727287430	176806	73.12	4120	4155	4090	5350	2885	4120	4113.48	0.75	0	40021	4263	4191	4148	4076	4033	4170	4055	206	1230	500	2960	5	1	41169370	1692	3.45	0.77	12	0.43	1193.00	5308.00	7583	20230706	-45.80	3600	20231026	14.17	5750	-28.52	20240206	4090	0.49	20240531	7850	-47.64	20230706	3600	14.17	20231026	2.35	N	038110	500	205 억		307052	N	N	0	N	00	N
6	20240531	120455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4125	5	2	0.12	614827120	149472	61.81	4120	4155	4090	5350	2885	4120	4113.33	0.75	0	39433	4263	4191	4148	4076	4033	4170	4055	206	1230	500	2960	5	1	41169370	1698	3.46	0.78	12	0.36	1193.00	5308.00	7583	20230706	-45.60	3600	20231026	14.58	5750	-28.26	20240206	4090	0.86	20240531	7850	-47.45	20230706	3600	14.58	20231026	2.35	N	038110	500	205 억		307052	N	N	0	N	00	N
7	20240531	110453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4105	-15	5	-0.36	534279200	129857	53.70	4120	4155	4090	5350	2885	4120	4114.37	0.75	0	40409	4263	4191	4148	4076	4033	4170	4055	206	1230	500	2960	5	1	41169370	1690	3.44	0.77	12	0.32	1193.00	5308.00	7583	20230706	-45.87	3600	20231026	14.03	5750	-28.61	20240206	4090	0.37	20240531	7850	-47.71	20230706	3600	14.03	20231026	2.35	N	038110	500	205 억		307052	N	N	0	N	00	N
8	20240531	100454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4115	-5	5	-0.12	449828865	109299	45.20	4120	4155	4090	5350	2885	4120	4115.58	0.75	0	42129	4263	4191	4148	4076	4033	4170	4055	206	1230	500	2960	5	1	41169370	1694	3.45	0.78	12	0.27	1193.00	5308.00	7583	20230706	-45.73	3600	20231026	14.31	5750	-28.43	20240206	4090	0.61	20240531	7850	-47.58	20230706	3600	14.31	20231026	2.35	N	038110	500	205 억		307052	N	N	0	N	00	N
9	20240531	090450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4140	20	2	0.49	16759035	4068	1.68	4120	4145	4105	5350	2885	4120	4119.72	0.75	0	456	4263	4191	4148	4076	4033	4170	4055	206	1230	500	2960	5	1	41169370	1704	3.47	0.78	12	0.01	1193.00	5308.00	7583	20230706	-45.40	3600	20231026	15.00	5750	-28.00	20240206	4105	0.85	20240531	7850	-47.26	20230706	3600	15.00	20231026	2.35	N	038110	500	205 억		307052	N	N	0	N	00	N
10	20240530	160450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4120	-80	5	-1.90	981944585	236501	44.23	4190	4220	4105	5460	2940	4200	4152.02	0.77	0	-9153	4403	4301	4248	4146	4093	4275	4120	206	1260	500	3020	5	1	41169370	1696	3.45	0.78	12	0.57	1193.00	5308.00	7583	20230706	-45.67	3600	20231026	14.44	5750	-28.35	20240206	4105	0.37	20240530	7850	-47.52	20230706	3600	14.44	20231026	2.38	N	038110	500	205 억		315170	N	N	0	N	00	N
11	20240530	150451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4140	-60	5	-1.43	890628515	214371	40.09	4190	4220	4105	5460	2940	4200	4154.61	0.77	0	-9233	4403	4301	4248	4146	4093	4275	4120	206	1260	500	3020	5	1	41169370	1704	3.47	0.78	12	0.52	1193.00	5308.00	7583	20230706	-45.40	3600	20231026	15.00	5750	-28.00	20240206	4105	0.85	20240530	7850	-47.26	20230706	3600	15.00	20231026	2.38	N	038110	500	205 억		315170	N	N	0	N	00	N
12	20240530	140451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4155	-45	5	-1.07	831874710	200180	37.44	4190	4220	4105	5460	2940	4200	4155.63	0.77	0	-10678	4403	4301	4248	4146	4093	4275	4120	206	1260	500	3020	5	1	41169370	1711	3.48	0.78	12	0.49	1193.00	5308.00	7583	20230706	-45.21	3600	20231026	15.42	5750	-27.74	20240206	4105	1.22	20240530	7850	-47.07	20230706	3600	15.42	20231026	2.38	N	038110	500	205 억		315170	N	N	0	N	00	N
13	20240530	130452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4170	-30	5	-0.71	764087335	183883	34.39	4190	4220	4105	5460	2940	4200	4155.29	0.77	0	-6213	4403	4301	4248	4146	4093	4275	4120	206	1260	500	3020	5	1	41169370	1717	3.50	0.79	12	0.45	1193.00	5308.00	7583	20230706	-45.01	3600	20231026	15.83	5750	-27.48	20240206	4105	1.58	20240530	7850	-46.88	20230706	3600	15.83	20231026	2.38	N	038110	500	205 억		315170	N	N	0	N	00	N
14	20240530	120451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4135	-65	5	-1.55	570976905	137534	25.72	4190	4220	4105	5460	2940	4200	4151.53	0.77	0	-5986	4403	4301	4248	4146	4093	4275	4120	206	1260	500	3020	5	1	41169370	1702	3.47	0.78	12	0.33	1193.00	5308.00	7583	20230706	-45.47	3600	20231026	14.86	5750	-28.09	20240206	4105	0.73	20240530	7850	-47.32	20230706	3600	14.86	20231026	2.38	N	038110	500	205 억		315170	N	N	0	N	00	N
15	20240530	110451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4155	-45	5	-1.07	512146820	123338	23.07	4190	4220	4105	5460	2940	4200	4152.38	0.77	0	-5504	4403	4301	4248	4146	4093	4275	4120	206	1260	500	3020	5	1	41169370	1711	3.48	0.78	12	0.30	1193.00	5308.00	7583	20230706	-45.21	3600	20231026	15.42	5750	-27.74	20240206	4105	1.22	20240530	7850	-47.07	20230706	3600	15.42	20231026	2.38	N	038110	500	205 억		315170	N	N	0	N	00	N
16	20240530	100452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4140	-60	5	-1.43	391425865	94156	17.61	4190	4220	4110	5460	2940	4200	4157.21	0.77	0	-10791	4403	4301	4248	4146	4093	4275	4120	206	1260	500	3020	5	1	41169370	1704	3.47	0.78	12	0.23	1193.00	5308.00	7583	20230706	-45.40	3600	20231026	15.00	5750	-28.00	20240206	4110	0.73	20240530	7850	-47.26	20230706	3600	15.00	20231026	2.38	N	038110	500	205 억		315170	N	N	0	N	00	N
17	20240530	090452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	0	3	0.00	49005205	11684	2.19	4190	4220	4185	5460	2940	4200	4194.21	0.77	0	3096	4403	4301	4248	4146	4093	4275	4120	206	1260	500	3020	5	1	41169370	1729	3.52	0.79	12	0.03	1193.00	5308.00	7583	20230706	-44.61	3600	20231026	16.67	5750	-26.96	20240206	4185	0.36	20240530	7850	-46.50	20230706	3600	16.67	20231026	2.38	N	038110	500	205 억		315170	N	N	0	N	00	N
18	20240529	160447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	-160	5	-3.67	2233678465	523668	218.26	4330	4350	4195	5660	3055	4360	4265.52	0.73	0	14502	4473	4416	4383	4326	4293	4400	4310	206	1300	500	3130	5	1	41169370	1729	3.52	0.79	12	1.27	1193.00	5308.00	7583	20230706	-44.61	3600	20231026	16.67	5750	-26.96	20240206	4195	0.12	20240529	7850	-46.50	20230706	3600	16.67	20231026	2.45	N	038110	500	205 억		300845	N	N	0	N	00	N
19	20240529	150447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	-140	5	-3.21	1922821155	449856	187.49	4330	4350	4220	5660	3055	4360	4274.30	0.73	0	12431	4473	4416	4383	4326	4293	4400	4310	206	1300	500	3130	5	1	41169370	1737	3.54	0.80	12	1.09	1193.00	5308.00	7583	20230706	-44.35	3600	20231026	17.22	5750	-26.61	20240206	4220	0.00	20240529	7850	-46.24	20230706	3600	17.22	20231026	2.45	N	038110	500	205 억		300845	N	N	0	N	00	N
20	20240529	140449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-90	5	-2.06	1539071985	359419	149.80	4330	4350	4250	5660	3055	4360	4282.10	0.73	0	12553	4473	4416	4383	4326	4293	4400	4310	206	1300	500	3130	5	1	41169370	1758	3.58	0.80	12	0.87	1193.00	5308.00	7583	20230706	-43.69	3600	20231026	18.61	5750	-25.74	20240206	4250	0.47	20240529	7850	-45.61	20230706	3600	18.61	20231026	2.45	N	038110	500	205 억		300845	N	N	0	N	00	N
21	20240529	130447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-95	5	-2.18	1318466240	307730	128.26	4330	4350	4250	5660	3055	4360	4284.48	0.73	0	7213	4473	4416	4383	4326	4293	4400	4310	206	1300	500	3130	5	1	41169370	1756	3.58	0.80	12	0.75	1193.00	5308.00	7583	20230706	-43.76	3600	20231026	18.47	5750	-25.83	20240206	4250	0.35	20240529	7850	-45.67	20230706	3600	18.47	20231026	2.45	N	038110	500	205 억		300845	N	N	0	N	00	N
22	20240529	120451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4260	-100	5	-2.29	1179712705	275161	114.68	4330	4350	4250	5660	3055	4360	4287.34	0.73	0	5879	4473	4416	4383	4326	4293	4400	4310	206	1300	500	3130	5	1	41169370	1754	3.57	0.80	12	0.67	1193.00	5308.00	7583	20230706	-43.82	3600	20231026	18.33	5750	-25.91	20240206	4250	0.24	20240529	7850	-45.73	20230706	3600	18.33	20231026	2.45	N	038110	500	205 억		300845	N	N	0	N	00	N
23	20240529	110447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4285	-75	5	-1.72	867425400	201954	84.17	4330	4350	4260	5660	3055	4360	4295.15	0.73	0	-8975	4473	4416	4383	4326	4293	4400	4310	206	1300	500	3130	5	1	41169370	1764	3.59	0.81	12	0.49	1193.00	5308.00	7583	20230706	-43.49	3600	20231026	19.03	5750	-25.48	20240206	4260	0.59	20240529	7850	-45.41	20230706	3600	19.03	20231026	2.45	N	038110	500	205 억		300845	N	N	0	N	00	N
24	20240529	100447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-90	5	-2.06	627107280	145732	60.74	4330	4350	4260	5660	3055	4360	4303.14	0.73	0	-8791	4473	4416	4383	4326	4293	4400	4310	206	1300	500	3130	5	1	41169370	1758	3.58	0.80	12	0.35	1193.00	5308.00	7583	20230706	-43.69	3600	20231026	18.61	5750	-25.74	20240206	4260	0.23	20240529	7850	-45.61	20230706	3600	18.61	20231026	2.45	N	038110	500	205 억		300845	N	N	0	N	00	N
25	20240529	090444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4325	-35	5	-0.80	90227670	20850	8.69	4330	4350	4320	5660	3055	4360	4327.40	0.73	0	-5328	4473	4416	4383	4326	4293	4400	4310	206	1300	500	3130	5	1	41169370	1781	3.63	0.81	12	0.05	1193.00	5308.00	7583	20230706	-42.96	3600	20231026	20.14	5750	-24.78	20240206	4280	1.05	20240408	7850	-44.90	20230706	3600	20.14	20231026	2.45	N	038110	500	205 억		300845	N	N	0	N	00	N
26	20240528	160445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	-40	5	-0.91	1033964535	235882	89.76	4385	4440	4350	5720	3080	4400	4383.51	0.73	0	-1619	4523	4461	4413	4351	4303	4437	4327	206	1320	500	3160	5	1	41169370	1795	3.65	0.82	12	0.57	1193.00	5308.00	7583	20230706	-42.50	3600	20231026	21.11	5750	-24.17	20240206	4280	1.87	20240408	7850	-44.46	20230706	3600	21.11	20231026	2.45	N	038110	500	205 억		302440	N	N	0	N	00	N
27	20240528	150446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-25	5	-0.57	840098790	191433	72.84	4385	4440	4360	5720	3080	4400	4388.47	0.73	0	1088	4523	4461	4413	4351	4303	4437	4327	206	1320	500	3160	5	1	41169370	1801	3.67	0.82	12	0.46	1193.00	5308.00	7583	20230706	-42.31	3600	20231026	21.53	5750	-23.91	20240206	4280	2.22	20240408	7850	-44.27	20230706	3600	21.53	20231026	2.45	N	038110	500	205 억		302440	N	N	0	N	00	N
28	20240528	140447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	0	3	0.00	685947985	156280	59.47	4385	4440	4360	5720	3080	4400	4389.22	0.73	0	2158	4523	4461	4413	4351	4303	4437	4327	206	1320	500	3160	5	1	41169370	1811	3.69	0.83	12	0.38	1193.00	5308.00	7583	20230706	-41.98	3600	20231026	22.22	5750	-23.48	20240206	4280	2.80	20240408	7850	-43.95	20230706	3600	22.22	20231026	2.45	N	038110	500	205 억		302440	N	N	0	N	00	N
29	20240528	130445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-10	5	-0.23	612419940	139537	53.10	4385	4440	4360	5720	3080	4400	4388.94	0.73	0	3362	4523	4461	4413	4351	4303	4437	4327	206	1320	500	3160	5	1	41169370	1807	3.68	0.83	12	0.34	1193.00	5308.00	7583	20230706	-42.11	3600	20231026	21.94	5750	-23.65	20240206	4280	2.57	20240408	7850	-44.08	20230706	3600	21.94	20231026	2.45	N	038110	500	205 억		302440	N	N	0	N	00	N
30	20240528	120445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-10	5	-0.23	504164245	114832	43.70	4385	4440	4360	5720	3080	4400	4390.45	0.73	0	4362	4523	4461	4413	4351	4303	4437	4327	206	1320	500	3160	5	1	41169370	1807	3.68	0.83	12	0.28	1193.00	5308.00	7583	20230706	-42.11	3600	20231026	21.94	5750	-23.65	20240206	4280	2.57	20240408	7850	-44.08	20230706	3600	21.94	20231026	2.45	N	038110	500	205 억		302440	N	N	0	N	00	N
31	20240528	110437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4380	-20	5	-0.45	404683350	92144	35.06	4385	4440	4360	5720	3080	4400	4391.86	0.73	0	6357	4523	4461	4413	4351	4303	4437	4327	206	1320	500	3160	5	1	41169370	1803	3.67	0.83	12	0.22	1193.00	5308.00	7583	20230706	-42.24	3600	20231026	21.67	5750	-23.83	20240206	4280	2.34	20240408	7850	-44.20	20230706	3600	21.67	20231026	2.45	N	038110	500	205 억		302440	N	N	0	N	00	N
32	20240528	100446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	0	3	0.00	222122245	50430	19.19	4385	4440	4360	5720	3080	4400	4404.57	0.73	0	-705	4523	4461	4413	4351	4303	4437	4327	206	1320	500	3160	5	1	41169370	1811	3.69	0.83	12	0.12	1193.00	5308.00	7583	20230706	-41.98	3600	20231026	22.22	5750	-23.48	20240206	4280	2.80	20240408	7850	-43.95	20230706	3600	22.22	20231026	2.45	N	038110	500	205 억		302440	N	N	0	N	00	N
33	20240528	090446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	40	2	0.91	32468630	7346	2.80	4385	4440	4385	5720	3080	4400	4419.99	0.73	0	-73	4523	4461	4413	4351	4303	4437	4327	206	1320	500	3160	5	1	41169370	1828	3.72	0.84	12	0.02	1193.00	5308.00	7583	20230706	-41.45	3600	20231026	23.33	5750	-22.78	20240206	4280	3.74	20240408	7850	-43.44	20230706	3600	23.33	20231026	2.45	N	038110	500	205 억		302440	N	N	0	N	00	N
34	20240527	160438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	-30	5	-0.68	1141378320	258782	119.14	4460	4475	4365	5750	3105	4430	4410.74	0.69	0	18128	4556	4492	4456	4392	4356	4475	4375	206	1320	500	3180	5	1	41169370	1811	3.69	0.83	12	0.63	1193.00	5308.00	7583	20230706	-41.98	3600	20231026	22.22	5750	-23.48	20240206	4280	2.80	20240408	7850	-43.95	20230706	3600	22.22	20231026	2.44	N	038110	500	205 억		285436	N	N	0	N	00	N
35	20240527	150446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4380	-50	5	-1.13	1047645685	237469	109.33	4460	4475	4365	5750	3105	4430	4411.72	0.69	0	20272	4556	4492	4456	4392	4356	4475	4375	206	1320	500	3180	5	1	41169370	1803	3.67	0.83	12	0.58	1193.00	5308.00	7583	20230706	-42.24	3600	20231026	21.67	5750	-23.83	20240206	4280	2.34	20240408	7850	-44.20	20230706	3600	21.67	20231026	2.44	N	038110	500	205 억		285436	N	N	0	N	00	N
36	20240527	140445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-55	5	-1.24	891441325	201815	92.91	4460	4475	4365	5750	3105	4430	4417.12	0.69	0	22486	4556	4492	4456	4392	4356	4475	4375	206	1320	500	3180	5	1	41169370	1801	3.67	0.82	12	0.49	1193.00	5308.00	7583	20230706	-42.31	3600	20231026	21.53	5750	-23.91	20240206	4280	2.22	20240408	7850	-44.27	20230706	3600	21.53	20231026	2.44	N	038110	500	205 억		285436	N	N	0	N	00	N
37	20240527	130444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	-30	5	-0.68	641343415	144685	66.61	4460	4475	4395	5750	3105	4430	4432.69	0.69	0	15697	4556	4492	4456	4392	4356	4475	4375	206	1320	500	3180	5	1	41169370	1811	3.69	0.83	12	0.35	1193.00	5308.00	7583	20230706	-41.98	3600	20231026	22.22	5750	-23.48	20240206	4280	2.80	20240408	7850	-43.95	20230706	3600	22.22	20231026	2.44	N	038110	500	205 억		285436	N	N	0	N	00	N
38	20240527	120445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4420	-10	5	-0.23	452002930	101726	46.83	4460	4475	4410	5750	3105	4430	4443.34	0.69	0	14499	4556	4492	4456	4392	4356	4475	4375	206	1320	500	3180	5	1	41169370	1820	3.70	0.83	12	0.25	1193.00	5308.00	7583	20230706	-41.71	3600	20231026	22.78	5750	-23.13	20240206	4280	3.27	20240408	7850	-43.69	20230706	3600	22.78	20231026	2.44	N	038110	500	205 억		285436	N	N	0	N	00	N
39	20240527	110445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	20	2	0.45	238386365	53652	24.70	4460	4465	4430	5750	3105	4430	4443.20	0.69	0	5532	4556	4492	4456	4392	4356	4475	4375	206	1320	500	3180	5	1	41169370	1832	3.73	0.84	12	0.13	1193.00	5308.00	7583	20230706	-41.32	3600	20231026	23.61	5750	-22.61	20240206	4280	3.97	20240408	7850	-43.31	20230706	3600	23.61	20231026	2.44	N	038110	500	205 억		285436	N	N	0	N	00	N
40	20240527	100443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	20	2	0.45	162176390	36480	16.80	4460	4465	4435	5750	3105	4430	4445.62	0.69	0	5126	4556	4492	4456	4392	4356	4475	4375	206	1320	500	3180	5	1	41169370	1832	3.73	0.84	12	0.09	1193.00	5308.00	7583	20230706	-41.32	3600	20231026	23.61	5750	-22.61	20240206	4280	3.97	20240408	7850	-43.31	20230706	3600	23.61	20231026	2.44	N	038110	500	205 억		285436	N	N	0	N	00	N
41	20240527	090444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	25	2	0.56	16332755	3666	1.69	4460	4460	4450	5750	3105	4430	4455.20	0.69	0	-1736	4556	4492	4456	4392	4356	4475	4375	206	1320	500	3180	5	1	41169370	1834	3.73	0.84	12	0.01	1193.00	5308.00	7583	20230706	-41.25	3600	20231026	23.75	5750	-22.52	20240206	4280	4.09	20240408	7850	-43.25	20230706	3600	23.75	20231026	2.44	N	038110	500	205 억		285436	N	N	0	N	00	N
42	20240524	160423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4430	-90	5	-1.99	950565430	213642	90.19	4480	4520	4420	5870	3165	4520	4449.36	0.80	0	-42267	4633	4576	4543	4486	4453	4560	4470	206	1350	500	3250	5	1	41169370	1824	3.71	0.83	12	0.52	1193.00	5308.00	7612	20230517	-41.80	3600	20231026	23.06	5750	-22.96	20240206	4280	3.50	20240408	7850	-43.57	20230706	3600	23.06	20231026	2.47	N	038110	500	205 억		327757	N	N	0	N	00	N
43	20240524	150423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4430	-90	5	-1.99	807578770	181345	76.55	4480	4520	4425	5870	3165	4520	4453.27	0.80	0	-31798	4633	4576	4543	4486	4453	4560	4470	206	1350	500	3250	5	1	41169370	1824	3.71	0.83	12	0.44	1193.00	5308.00	7612	20230517	-41.80	3600	20231026	23.06	5750	-22.96	20240206	4280	3.50	20240408	7850	-43.57	20230706	3600	23.06	20231026	2.47	N	038110	500	205 억		327757	N	N	0	N	00	N
44	20240524	140424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	-65	5	-1.44	649567265	145721	61.52	4480	4520	4425	5870	3165	4520	4457.61	0.80	0	-22246	4633	4576	4543	4486	4453	4560	4470	206	1350	500	3250	5	1	41169370	1834	3.73	0.84	12	0.35	1193.00	5308.00	7612	20230517	-41.47	3600	20231026	23.75	5750	-22.52	20240206	4280	4.09	20240408	7850	-43.25	20230706	3600	23.75	20231026	2.47	N	038110	500	205 억		327757	N	N	0	N	00	N
45	20240524	130423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	-65	5	-1.44	555140645	124508	52.56	4480	4520	4425	5870	3165	4520	4458.67	0.80	0	-23256	4633	4576	4543	4486	4453	4560	4470	206	1350	500	3250	5	1	41169370	1834	3.73	0.84	12	0.30	1193.00	5308.00	7612	20230517	-41.47	3600	20231026	23.75	5750	-22.52	20240206	4280	4.09	20240408	7850	-43.25	20230706	3600	23.75	20231026	2.47	N	038110	500	205 억		327757	N	N	0	N	00	N
46	20240524	120422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	-45	5	-1.00	489964175	109898	46.39	4480	4520	4425	5870	3165	4520	4458.35	0.80	0	-19770	4633	4576	4543	4486	4453	4560	4470	206	1350	500	3250	5	1	41169370	1842	3.75	0.84	12	0.27	1193.00	5308.00	7612	20230517	-41.21	3600	20231026	24.31	5750	-22.17	20240206	4280	4.56	20240408	7850	-42.99	20230706	3600	24.31	20231026	2.47	N	038110	500	205 억		327757	N	N	0	N	00	N
47	20240524	110422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	-60	5	-1.33	447787420	100463	42.41	4480	4520	4425	5870	3165	4520	4457.24	0.80	0	-16218	4633	4576	4543	4486	4453	4560	4470	206	1350	500	3250	5	1	41169370	1836	3.74	0.84	12	0.24	1193.00	5308.00	7612	20230517	-41.41	3600	20231026	23.89	5750	-22.43	20240206	4280	4.21	20240408	7850	-43.18	20230706	3600	23.89	20231026	2.47	N	038110	500	205 억		327757	N	N	0	N	00	N
48	20240524	100425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	0	3	0.00	368290675	82675	34.90	4480	4520	4425	5870	3165	4520	4454.68	0.80	0	-10631	4633	4576	4543	4486	4453	4560	4470	206	1350	500	3250	5	1	41169370	1861	3.79	0.85	12	0.20	1193.00	5308.00	7612	20230517	-40.62	3600	20231026	25.56	5750	-21.39	20240206	4280	5.61	20240408	7850	-42.42	20230706	3600	25.56	20231026	2.47	N	038110	500	205 억		327757	N	N	0	N	00	N
49	20240524	090423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	-65	5	-1.44	51227705	11478	4.85	4480	4490	4450	5870	3165	4520	4463.12	0.80	0	-2466	4633	4576	4543	4486	4453	4560	4470	206	1350	500	3250	5	1	41169370	1834	3.73	0.84	12	0.03	1193.00	5308.00	7612	20230517	-41.47	3600	20231026	23.75	5750	-22.52	20240206	4280	4.09	20240408	7850	-43.25	20230706	3600	23.75	20231026	2.47	N	038110	500	205 억		327757	N	N	0	N	00	N
50	20240523	160420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-55	5	-1.20	1055750800	233145	52.45	4600	4600	4510	5940	3205	4575	4527.91	0.83	0	-15415	4675	4625	4535	4485	4395	4650	4510	206	1365	500	3290	5	1	41169370	1861	3.79	0.85	12	0.57	1193.00	5308.00	7621	20230516	-40.69	3600	20231026	25.56	5750	-21.39	20240206	4280	5.61	20240408	7850	-42.42	20230706	3600	25.56	20231026	2.45	N	038110	500	205 억		342790	N	N	0	N	00	N
51	20240523	150423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-55	5	-1.20	975503945	215390	48.46	4600	4600	4510	5940	3205	4575	4528.52	0.83	0	-14857	4675	4625	4535	4485	4395	4650	4510	206	1365	500	3290	5	1	41169370	1861	3.79	0.85	12	0.52	1193.00	5308.00	7621	20230516	-40.69	3600	20231026	25.56	5750	-21.39	20240206	4280	5.61	20240408	7850	-42.42	20230706	3600	25.56	20231026	2.45	N	038110	500	205 억		342790	N	N	0	N	00	N
52	20240523	140424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-55	5	-1.20	850614575	187742	42.24	4600	4600	4510	5940	3205	4575	4530.22	0.83	0	-15666	4675	4625	4535	4485	4395	4650	4510	206	1365	500	3290	5	1	41169370	1861	3.79	0.85	12	0.46	1193.00	5308.00	7621	20230516	-40.69	3600	20231026	25.56	5750	-21.39	20240206	4280	5.61	20240408	7850	-42.42	20230706	3600	25.56	20231026	2.45	N	038110	500	205 억		342790	N	N	0	N	00	N
53	20240523	130423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4530	-45	5	-0.98	713892445	157523	35.44	4600	4600	4510	5940	3205	4575	4531.35	0.83	0	-16533	4675	4625	4535	4485	4395	4650	4510	206	1365	500	3290	5	1	41169370	1865	3.80	0.85	12	0.38	1193.00	5308.00	7621	20230516	-40.56	3600	20231026	25.83	5750	-21.22	20240206	4280	5.84	20240408	7850	-42.29	20230706	3600	25.83	20231026	2.45	N	038110	500	205 억		342790	N	N	0	N	00	N
54	20240523	120420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4530	-45	5	-0.98	636118815	140352	31.58	4600	4600	4510	5940	3205	4575	4531.60	0.83	0	-15293	4675	4625	4535	4485	4395	4650	4510	206	1365	500	3290	5	1	41169370	1865	3.80	0.85	12	0.34	1193.00	5308.00	7621	20230516	-40.56	3600	20231026	25.83	5750	-21.22	20240206	4280	5.84	20240408	7850	-42.29	20230706	3600	25.83	20231026	2.45	N	038110	500	205 억		342790	N	N	0	N	00	N
55	20240523	110420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	-50	5	-1.09	547478730	120782	27.17	4600	4600	4510	5940	3205	4575	4531.97	0.83	0	-20297	4675	4625	4535	4485	4395	4650	4510	206	1365	500	3290	5	1	41169370	1863	3.79	0.85	12	0.29	1193.00	5308.00	7621	20230516	-40.62	3600	20231026	25.69	5750	-21.30	20240206	4280	5.72	20240408	7850	-42.36	20230706	3600	25.69	20231026	2.45	N	038110	500	205 억		342790	N	N	0	N	00	N
56	20240523	100421	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-55	5	-1.20	357323105	78710	17.71	4600	4600	4510	5940	3205	4575	4538.68	0.83	0	-21647	4675	4625	4535	4485	4395	4650	4510	206	1365	500	3290	5	1	41169370	1861	3.79	0.85	12	0.19	1193.00	5308.00	7621	20230516	-40.69	3600	20231026	25.56	5750	-21.39	20240206	4280	5.61	20240408	7850	-42.42	20230706	3600	25.56	20231026	2.45	N	038110	500	205 억		342790	N	N	0	N	00	N
57	20240523	090424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	-25	5	-0.55	90582935	19830	4.46	4600	4600	4535	5940	3205	4575	4567.05	0.83	0	-7120	4675	4625	4535	4485	4395	4650	4510	206	1365	500	3290	5	1	41169370	1873	3.81	0.86	12	0.05	1193.00	5308.00	7621	20230516	-40.30	3600	20231026	26.39	5750	-20.87	20240206	4280	6.31	20240408	7850	-42.04	20230706	3600	26.39	20231026	2.45	N	038110	500	205 억		342790	N	N	0	N	00	N
58	20240522	160417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	65	2	1.44	1991740620	442118	124.46	4520	4585	4445	5860	3160	4510	4504.20	0.69	0	57830	4650	4580	4530	4460	4410	4555	4435	206	1350	500	3240	5	1	41169370	1883	3.83	0.86	12	1.07	1193.00	5308.00	8104	20230515	-43.55	3600	20231026	27.08	5750	-20.43	20240206	4280	6.89	20240408	7850	-41.72	20230706	3600	27.08	20231026	2.44	N	038110	500	205 억		285388	N	N	0	N	00	N
59	20240522	150420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	40	2	0.89	1704004900	379114	106.73	4520	4570	4445	5860	3160	4510	4494.70	0.69	0	43775	4650	4580	4530	4460	4410	4555	4435	206	1350	500	3240	5	1	41169370	1873	3.81	0.86	12	0.92	1193.00	5308.00	8104	20230515	-43.85	3600	20231026	26.39	5750	-20.87	20240206	4280	6.31	20240408	7850	-42.04	20230706	3600	26.39	20231026	2.44	N	038110	500	205 억		285388	N	N	0	N	00	N
60	20240522	140421	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4490	-20	5	-0.44	1273635005	284234	80.02	4520	4540	4445	5860	3160	4510	4480.94	0.69	0	7605	4650	4580	4530	4460	4410	4555	4435	206	1350	500	3240	5	1	41169370	1849	3.76	0.85	12	0.69	1193.00	5308.00	8104	20230515	-44.60	3600	20231026	24.72	5750	-21.91	20240206	4280	4.91	20240408	7850	-42.80	20230706	3600	24.72	20231026	2.44	N	038110	500	205 억		285388	N	N	0	N	00	N
61	20240522	130418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	-60	5	-1.33	952876600	212952	59.95	4520	4530	4445	5860	3160	4510	4474.61	0.69	0	-15493	4650	4580	4530	4460	4410	4555	4435	206	1350	500	3240	5	1	41169370	1832	3.73	0.84	12	0.52	1193.00	5308.00	8104	20230515	-45.09	3600	20231026	23.61	5750	-22.61	20240206	4280	3.97	20240408	7850	-43.31	20230706	3600	23.61	20231026	2.44	N	038110	500	205 억		285388	N	N	0	N	00	N
62	20240522	120419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4465	-45	5	-1.00	711908500	158839	44.72	4520	4530	4460	5860	3160	4510	4481.95	0.69	0	-10231	4650	4580	4530	4460	4410	4555	4435	206	1350	500	3240	5	1	41169370	1838	3.74	0.84	12	0.39	1193.00	5308.00	8104	20230515	-44.90	3600	20231026	24.03	5750	-22.35	20240206	4280	4.32	20240408	7850	-43.12	20230706	3600	24.03	20231026	2.44	N	038110	500	205 억		285388	N	N	0	N	00	N
63	20240522	110420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4480	-30	5	-0.67	484842435	108108	30.43	4520	4530	4465	5860	3160	4510	4484.80	0.69	0	917	4650	4580	4530	4460	4410	4555	4435	206	1350	500	3240	5	1	41169370	1844	3.76	0.84	12	0.26	1193.00	5308.00	8104	20230515	-44.72	3600	20231026	24.44	5750	-22.09	20240206	4280	4.67	20240408	7850	-42.93	20230706	3600	24.44	20231026	2.44	N	038110	500	205 억		285388	N	N	0	N	00	N
64	20240522	100420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4485	-25	5	-0.55	279541670	62224	17.52	4520	4530	4465	5860	3160	4510	4492.51	0.69	0	-1691	4650	4580	4530	4460	4410	4555	4435	206	1350	500	3240	5	1	41169370	1846	3.76	0.84	12	0.15	1193.00	5308.00	8104	20230515	-44.66	3600	20231026	24.58	5750	-22.00	20240206	4280	4.79	20240408	7850	-42.87	20230706	3600	24.58	20231026	2.44	N	038110	500	205 억		285388	N	N	0	N	00	N
65	20240522	090419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	0	3	0.00	6495050	1438	0.40	4520	4520	4505	5860	3160	4510	4516.72	0.69	0	-800	4650	4580	4530	4460	4410	4555	4435	206	1350	500	3240	5	1	41169370	1857	3.78	0.85	12	0.00	1193.00	5308.00	8104	20230515	-44.35	3600	20231026	25.28	5750	-21.57	20240206	4280	5.37	20240408	7850	-42.55	20230706	3600	25.28	20231026	2.44	N	038110	500	205 억		285388	N	N	0	N	00	N
66	20240521	160415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-80	5	-1.74	1599962785	353450	37.66	4570	4600	4480	5960	3215	4590	4526.72	0.89	0	-82551	4816	4702	4601	4487	4386	4652	4437	206	1370	500	3300	5	1	41169370	1857	3.78	0.85	12	0.86	1193.00	5308.00	8104	20230515	-44.35	3600	20231026	25.28	5750	-21.57	20240206	4280	5.37	20240408	7850	-42.55	20230706	3600	25.28	20231026	2.47	N	038110	500	205 억		367939	N	N	0	N	00	N
67	20240521	150419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4505	-85	5	-1.85	1460511535	322494	34.36	4570	4600	4480	5960	3215	4590	4528.80	0.89	0	-78870	4816	4702	4601	4487	4386	4652	4437	206	1370	500	3300	5	1	41169370	1855	3.78	0.85	12	0.78	1193.00	5308.00	8104	20230515	-44.41	3600	20231026	25.14	5750	-21.65	20240206	4280	5.26	20240408	7850	-42.61	20230706	3600	25.14	20231026	2.47	N	038110	500	205 억		367939	N	N	0	N	00	N
68	20240521	140419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4490	-100	5	-2.18	1293330320	285376	30.41	4570	4600	4485	5960	3215	4590	4532.02	0.89	0	-67866	4816	4702	4601	4487	4386	4652	4437	206	1370	500	3300	5	1	41169370	1849	3.76	0.85	12	0.69	1193.00	5308.00	8104	20230515	-44.60	3600	20231026	24.72	5750	-21.91	20240206	4280	4.91	20240408	7850	-42.80	20230706	3600	24.72	20231026	2.47	N	038110	500	205 억		367939	N	N	0	N	00	N
69	20240521	130419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-80	5	-1.74	992937915	218699	23.30	4570	4600	4510	5960	3215	4590	4540.20	0.89	0	-39436	4816	4702	4601	4487	4386	4652	4437	206	1370	500	3300	5	1	41169370	1857	3.78	0.85	12	0.53	1193.00	5308.00	8104	20230515	-44.35	3600	20231026	25.28	5750	-21.57	20240206	4280	5.37	20240408	7850	-42.55	20230706	3600	25.28	20231026	2.47	N	038110	500	205 억		367939	N	N	0	N	00	N
70	20240521	120419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-55	5	-1.20	883541950	194483	20.72	4570	4600	4515	5960	3215	4590	4543.03	0.89	0	-28341	4816	4702	4601	4487	4386	4652	4437	206	1370	500	3300	5	1	41169370	1867	3.80	0.85	12	0.47	1193.00	5308.00	8104	20230515	-44.04	3600	20231026	25.97	5750	-21.13	20240206	4280	5.96	20240408	7850	-42.23	20230706	3600	25.97	20231026	2.47	N	038110	500	205 억		367939	N	N	0	N	00	N
71	20240521	110420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4545	-45	5	-0.98	616966570	135575	14.45	4570	4600	4530	5960	3215	4590	4550.74	0.89	0	-25247	4816	4702	4601	4487	4386	4652	4437	206	1370	500	3300	5	1	41169370	1871	3.81	0.86	12	0.33	1193.00	5308.00	8104	20230515	-43.92	3600	20231026	26.25	5750	-20.96	20240206	4280	6.19	20240408	7850	-42.10	20230706	3600	26.25	20231026	2.47	N	038110	500	205 억		367939	N	N	0	N	00	N
72	20240521	100419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	-40	5	-0.87	468087885	102772	10.95	4570	4600	4530	5960	3215	4590	4554.62	0.89	0	-27401	4816	4702	4601	4487	4386	4652	4437	206	1370	500	3300	5	1	41169370	1873	3.81	0.86	12	0.25	1193.00	5308.00	8104	20230515	-43.85	3600	20231026	26.39	5750	-20.87	20240206	4280	6.31	20240408	7850	-42.04	20230706	3600	26.39	20231026	2.47	N	038110	500	205 억		367939	N	N	0	N	00	N
73	20240521	090417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	-40	5	-0.87	128426000	28175	3.00	4570	4590	4540	5960	3215	4590	4558.14	0.89	0	-11723	4816	4702	4601	4487	4386	4652	4437	206	1370	500	3300	5	1	41169370	1873	3.81	0.86	12	0.07	1193.00	5308.00	8104	20230515	-43.85	3600	20231026	26.39	5750	-20.87	20240206	4280	6.31	20240408	7850	-42.04	20230706	3600	26.39	20231026	2.47	N	038110	500	205 억		367939	N	N	0	N	00	N
74	20240517	160420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4590	15	2	0.33	1621395550	352688	111.00	4610	4640	4560	5940	3205	4575	4597.28	0.86	0	86256	4645	4610	4590	4555	4535	4600	4545	206	1365	500	3290	5	1	41169370	1890	3.85	0.86	12	0.86	1193.00	5308.00	8104	20230515	-43.36	3600	20231026	27.50	5750	-20.17	20240206	4280	7.24	20240408	7880	-41.75	20230517	3600	27.50	20231026	2.54	N	038110	500	205 억		355015	N	N	0	N	00	N
75	20240517	150422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4585	10	2	0.22	1389372630	302147	95.09	4610	4640	4560	5940	3205	4575	4598.33	0.86	0	50897	4645	4610	4590	4555	4535	4600	4545	206	1365	500	3290	5	1	41169370	1888	3.84	0.86	12	0.73	1193.00	5308.00	8104	20230515	-43.42	3600	20231026	27.36	5750	-20.26	20240206	4280	7.13	20240408	7880	-41.81	20230517	3600	27.36	20231026	2.54	N	038110	500	205 억		355015	N	N	0	N	00	N
76	20240517	140415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	5	2	0.11	1295917030	281758	88.68	4610	4640	4560	5940	3205	4575	4599.40	0.86	0	50767	4645	4610	4590	4555	4535	4600	4545	206	1365	500	3290	5	1	41169370	1886	3.84	0.86	12	0.68	1193.00	5308.00	8104	20230515	-43.48	3600	20231026	27.22	5750	-20.35	20240206	4280	7.01	20240408	7880	-41.88	20230517	3600	27.22	20231026	2.54	N	038110	500	205 억		355015	N	N	0	N	00	N
77	20240517	130414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	5	2	0.11	1160047820	252131	79.35	4610	4640	4560	5940	3205	4575	4600.97	0.86	0	58373	4645	4610	4590	4555	4535	4600	4545	206	1365	500	3290	5	1	41169370	1886	3.84	0.86	12	0.61	1193.00	5308.00	8104	20230515	-43.48	3600	20231026	27.22	5750	-20.35	20240206	4280	7.01	20240408	7880	-41.88	20230517	3600	27.22	20231026	2.54	N	038110	500	205 억		355015	N	N	0	N	00	N
78	20240517	120415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	-10	5	-0.22	1097879885	238533	75.07	4610	4640	4560	5940	3205	4575	4602.63	0.86	0	61387	4645	4610	4590	4555	4535	4600	4545	206	1365	500	3290	5	1	41169370	1879	3.83	0.86	12	0.58	1193.00	5308.00	8104	20230515	-43.67	3600	20231026	26.81	5750	-20.61	20240206	4280	6.66	20240408	7880	-42.07	20230517	3600	26.81	20231026	2.54	N	038110	500	205 억		355015	N	N	0	N	00	N
79	20240517	110413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	5	2	0.11	967025055	209924	66.07	4610	4640	4560	5940	3205	4575	4606.55	0.86	0	67355	4645	4610	4590	4555	4535	4600	4545	206	1365	500	3290	5	1	41169370	1886	3.84	0.86	12	0.51	1193.00	5308.00	8104	20230515	-43.48	3600	20231026	27.22	5750	-20.35	20240206	4280	7.01	20240408	7880	-41.88	20230517	3600	27.22	20231026	2.54	N	038110	500	205 억		355015	N	N	0	N	00	N
80	20240517	100411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	30	2	0.66	799304160	173409	54.58	4610	4640	4560	5940	3205	4575	4609.36	0.86	0	68634	4645	4610	4590	4555	4535	4600	4545	206	1365	500	3290	5	1	41169370	1896	3.86	0.87	12	0.42	1193.00	5308.00	8104	20230515	-43.18	3600	20231026	27.92	5750	-19.91	20240206	4280	7.59	20240408	7880	-41.56	20230517	3600	27.92	20231026	2.54	N	038110	500	205 억		355015	N	N	0	N	00	N
81	20240517	090414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4620	45	2	0.98	181149970	39205	12.34	4610	4640	4595	5940	3205	4575	4620.58	0.86	0	22129	4645	4610	4590	4555	4535	4600	4545	206	1365	500	3290	5	1	41169370	1902	3.87	0.87	12	0.10	1193.00	5308.00	8104	20230515	-42.99	3600	20231026	28.33	5750	-19.65	20240206	4280	7.94	20240408	7880	-41.37	20230517	3600	28.33	20231026	2.54	N	038110	500	205 억		355015	N	N	0	N	00	N
82	20240516	160412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	5	2	0.11	1302299475	283823	87.35	4605	4625	4570	5940	3200	4570	4588.53	0.85	0	4945	4686	4627	4591	4532	4496	4610	4515	206	1370	500	3290	5	1	41169370	1883	3.83	0.86	12	0.69	1193.00	5308.00	8104	20230515	-43.55	3600	20231026	27.08	5750	-20.43	20240206	4280	6.89	20240408	7890	-42.02	20230516	3600	27.08	20231026	2.44	N	038110	500	205 억		351539	N	N	0	N	00	N
83	20240516	150411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	10	2	0.22	1260723840	274736	84.55	4605	4625	4570	5940	3200	4570	4588.97	0.85	0	5222	4686	4627	4591	4532	4496	4610	4515	206	1370	500	3290	5	1	41169370	1886	3.84	0.86	12	0.67	1193.00	5308.00	8104	20230515	-43.48	3600	20231026	27.22	5750	-20.35	20240206	4280	7.01	20240408	7890	-41.95	20230516	3600	27.22	20231026	2.44	N	038110	500	205 억		351539	N	N	0	N	00	N
84	20240516	140414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	10	2	0.22	1087278230	236833	72.89	4605	4625	4570	5940	3200	4570	4591.05	0.85	0	5690	4686	4627	4591	4532	4496	4610	4515	206	1370	500	3290	5	1	41169370	1886	3.84	0.86	12	0.58	1193.00	5308.00	8104	20230515	-43.48	3600	20231026	27.22	5750	-20.35	20240206	4280	7.01	20240408	7890	-41.95	20230516	3600	27.22	20231026	2.44	N	038110	500	205 억		351539	N	N	0	N	00	N
85	20240516	130414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4590	20	2	0.44	930971540	202678	62.37	4605	4625	4570	5940	3200	4570	4593.54	0.85	0	6599	4686	4627	4591	4532	4496	4610	4515	206	1370	500	3290	5	1	41169370	1890	3.85	0.86	12	0.49	1193.00	5308.00	8104	20230515	-43.36	3600	20231026	27.50	5750	-20.17	20240206	4280	7.24	20240408	7890	-41.83	20230516	3600	27.50	20231026	2.44	N	038110	500	205 억		351539	N	N	0	N	00	N
86	20240516	120411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4585	15	2	0.33	858531780	186870	57.51	4605	4625	4570	5940	3200	4570	4594.49	0.85	0	6315	4686	4627	4591	4532	4496	4610	4515	206	1370	500	3290	5	1	41169370	1888	3.84	0.86	12	0.45	1193.00	5308.00	8104	20230515	-43.42	3600	20231026	27.36	5750	-20.26	20240206	4280	7.13	20240408	7890	-41.89	20230516	3600	27.36	20231026	2.44	N	038110	500	205 억		351539	N	N	0	N	00	N
87	20240516	110411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	10	2	0.22	655085720	142504	43.86	4605	4625	4580	5940	3200	4570	4597.28	0.85	0	12225	4686	4627	4591	4532	4496	4610	4515	206	1370	500	3290	5	1	41169370	1886	3.84	0.86	12	0.35	1193.00	5308.00	8104	20230515	-43.48	3600	20231026	27.22	5750	-20.35	20240206	4280	7.01	20240408	7890	-41.95	20230516	3600	27.22	20231026	2.44	N	038110	500	205 억		351539	N	N	0	N	00	N
88	20240516	100411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	35	2	0.77	474728110	103219	31.77	4605	4625	4585	5940	3200	4570	4599.70	0.85	0	25602	4686	4627	4591	4532	4496	4610	4515	206	1370	500	3290	5	1	41169370	1896	3.86	0.87	12	0.25	1193.00	5308.00	8104	20230515	-43.18	3600	20231026	27.92	5750	-19.91	20240206	4280	7.59	20240408	7890	-41.63	20230516	3600	27.92	20231026	2.44	N	038110	500	205 억		351539	N	N	0	N	00	N
89	20240516	090411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4595	25	2	0.55	149301960	32419	9.98	4605	4625	4590	5940	3200	4570	4607.27	0.85	0	13736	4686	4627	4591	4532	4496	4610	4515	206	1370	500	3290	5	1	41169370	1892	3.85	0.87	12	0.08	1193.00	5308.00	8104	20230515	-43.30	3600	20231026	27.64	5750	-20.09	20240206	4280	7.36	20240408	7890	-41.76	20230516	3600	27.64	20231026	2.44	N	038110	500	205 억		351539	N	N	0	N	00	N
90	20240514	160415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	-30	5	-0.65	1462273345	318422	84.80	4575	4650	4555	5980	3220	4600	4592.29	1.04	0	-77717	4686	4642	4596	4552	4506	4665	4575	206	1380	500	3310	5	1	41169370	1881	3.83	0.86	12	0.77	1193.00	5308.00	8104	20230515	-43.61	3600	20231026	26.94	5750	-20.52	20240206	4280	6.78	20240408	8390	-45.53	20230515	3600	26.94	20231026	2.47	N	038110	500	205 억		428583	N	N	0	N	00	N
91	20240514	150418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	-30	5	-0.65	1370125850	298249	79.42	4575	4650	4555	5980	3220	4600	4593.90	1.04	0	-76197	4686	4642	4596	4552	4506	4665	4575	206	1380	500	3310	5	1	41169370	1881	3.83	0.86	12	0.72	1193.00	5308.00	8104	20230515	-43.61	3600	20231026	26.94	5750	-20.52	20240206	4280	6.78	20240408	8390	-45.53	20230515	3600	26.94	20231026	2.47	N	038110	500	205 억		428583	N	N	0	N	00	N
92	20240514	140416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	-35	5	-0.76	1193404980	259544	69.12	4575	4650	4560	5980	3220	4600	4598.08	1.04	0	-63634	4686	4642	4596	4552	4506	4665	4575	206	1380	500	3310	5	1	41169370	1879	3.83	0.86	12	0.63	1193.00	5308.00	8104	20230515	-43.67	3600	20231026	26.81	5750	-20.61	20240206	4280	6.66	20240408	8390	-45.59	20230515	3600	26.81	20231026	2.47	N	038110	500	205 억		428583	N	N	0	N	00	N
93	20240514	130416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4590	-10	5	-0.22	972735915	211315	56.27	4575	4650	4570	5980	3220	4600	4603.25	1.04	0	-38542	4686	4642	4596	4552	4506	4665	4575	206	1380	500	3310	5	1	41169370	1890	3.85	0.86	12	0.51	1193.00	5308.00	8104	20230515	-43.36	3600	20231026	27.50	5750	-20.17	20240206	4280	7.24	20240408	8390	-45.29	20230515	3600	27.50	20231026	2.47	N	038110	500	205 억		428583	N	N	0	N	00	N
94	20240514	120415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	0	3	0.00	878828710	190895	50.84	4575	4650	4570	5980	3220	4600	4603.73	1.04	0	-38014	4686	4642	4596	4552	4506	4665	4575	206	1380	500	3310	5	1	41169370	1894	3.86	0.87	12	0.46	1193.00	5308.00	8104	20230515	-43.24	3600	20231026	27.78	5750	-20.00	20240206	4280	7.48	20240408	8390	-45.17	20230515	3600	27.78	20231026	2.47	N	038110	500	205 억		428583	N	N	0	N	00	N
95	20240514	110415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	5	2	0.11	645374280	140079	37.30	4575	4650	4570	5980	3220	4600	4607.22	1.04	0	-31628	4686	4642	4596	4552	4506	4665	4575	206	1380	500	3310	5	1	41169370	1896	3.86	0.87	12	0.34	1193.00	5308.00	8104	20230515	-43.18	3600	20231026	27.92	5750	-19.91	20240206	4280	7.59	20240408	8390	-45.11	20230515	3600	27.92	20231026	2.47	N	038110	500	205 억		428583	N	N	0	N	00	N
96	20240514	100415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	-20	5	-0.43	232925630	50768	13.52	4575	4620	4570	5980	3220	4600	4588.04	1.04	0	-13191	4686	4642	4596	4552	4506	4665	4575	206	1380	500	3310	5	1	41169370	1886	3.84	0.86	12	0.12	1193.00	5308.00	8104	20230515	-43.48	3600	20231026	27.22	5750	-20.35	20240206	4280	7.01	20240408	8390	-45.41	20230515	3600	27.22	20231026	2.47	N	038110	500	205 억		428583	N	N	0	N	00	N
97	20240514	090415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	-25	5	-0.54	36290450	7928	2.11	4575	4600	4575	5980	3220	4600	4577.50	1.04	0	1579	4686	4642	4596	4552	4506	4665	4575	206	1380	500	3310	5	1	41169370	1883	3.83	0.86	12	0.02	1193.00	5308.00	8104	20230515	-43.55	3600	20231026	27.08	5750	-20.43	20240206	4280	6.89	20240408	8390	-45.47	20230515	3600	27.08	20231026	2.47	N	038110	500	205 억		428583	N	N	0	N	00	N
98	20240513	160415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	10	2	0.22	1710832910	372128	124.68	4585	4640	4550	5960	3215	4590	4597.43	0.88	0	66396	4683	4636	4563	4516	4443	4660	4540	206	1370	500	3300	5	1	41169370	1894	3.86	0.87	12	0.90	1193.00	5308.00	8153	20230504	-43.58	3600	20231026	27.78	5750	-20.00	20240206	4280	7.48	20240408	8390	-45.17	20230515	3600	27.78	20231026	2.45	N	038110	500	205 억		362800	N	N	0	N	00	N
99	20240513	150416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4590	0	3	0.00	1566998345	340853	114.20	4585	4640	4550	5960	3215	4590	4597.28	0.88	0	57983	4683	4636	4563	4516	4443	4660	4540	206	1370	500	3300	5	1	41169370	1890	3.85	0.86	12	0.83	1193.00	5308.00	8153	20230504	-43.70	3600	20231026	27.50	5750	-20.17	20240206	4280	7.24	20240408	8390	-45.29	20230515	3600	27.50	20231026	2.45	N	038110	500	205 억		362800	N	N	0	N	00	N
100	20240513	140415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	25	2	0.54	1400481090	304627	102.07	4585	4640	4550	5960	3215	4590	4597.36	0.88	0	46546	4683	4636	4563	4516	4443	4660	4540	206	1370	500	3300	5	1	41169370	1900	3.87	0.87	12	0.74	1193.00	5308.00	8153	20230504	-43.40	3600	20231026	28.19	5750	-19.74	20240206	4280	7.83	20240408	8390	-44.99	20230515	3600	28.19	20231026	2.45	N	038110	500	205 억		362800	N	N	0	N	00	N
101	20240513	130414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4610	20	2	0.44	1296578030	282046	94.50	4585	4640	4550	5960	3215	4590	4597.04	0.88	0	46063	4683	4636	4563	4516	4443	4660	4540	206	1370	500	3300	5	1	41169370	1898	3.86	0.87	12	0.69	1193.00	5308.00	8153	20230504	-43.46	3600	20231026	28.06	5750	-19.83	20240206	4280	7.71	20240408	8390	-45.05	20230515	3600	28.06	20231026	2.45	N	038110	500	205 억		362800	N	N	0	N	00	N
102	20240513	120416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	-15	5	-0.33	974263660	212180	71.09	4585	4635	4550	5960	3215	4590	4591.68	0.88	0	19671	4683	4636	4563	4516	4443	4660	4540	206	1370	500	3300	5	1	41169370	1883	3.83	0.86	12	0.52	1193.00	5308.00	8153	20230504	-43.89	3600	20231026	27.08	5750	-20.43	20240206	4280	6.89	20240408	8390	-45.47	20230515	3600	27.08	20231026	2.45	N	038110	500	205 억		362800	N	N	0	N	00	N
103	20240513	110414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4555	-35	5	-0.76	939355540	204529	68.53	4585	4635	4550	5960	3215	4590	4592.77	0.88	0	17705	4683	4636	4563	4516	4443	4660	4540	206	1370	500	3300	5	1	41169370	1875	3.82	0.86	12	0.50	1193.00	5308.00	8153	20230504	-44.13	3600	20231026	26.53	5750	-20.78	20240206	4280	6.43	20240408	8390	-45.71	20230515	3600	26.53	20231026	2.45	N	038110	500	205 억		362800	N	N	0	N	00	N
104	20240513	100416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	25	2	0.54	657267955	142882	47.87	4585	4635	4550	5960	3215	4590	4600.08	0.88	0	27573	4683	4636	4563	4516	4443	4660	4540	206	1370	500	3300	5	1	41169370	1900	3.87	0.87	12	0.35	1193.00	5308.00	8153	20230504	-43.40	3600	20231026	28.19	5750	-19.74	20240206	4280	7.83	20240408	8390	-44.99	20230515	3600	28.19	20231026	2.45	N	038110	500	205 억		362800	N	N	0	N	00	N
105	20240513	090416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	-25	5	-0.54	53592180	11745	3.94	4585	4585	4550	5960	3215	4590	4562.98	0.88	0	1207	4683	4636	4563	4516	4443	4660	4540	206	1370	500	3300	5	1	41169370	1879	3.83	0.86	12	0.03	1193.00	5308.00	8153	20230504	-44.01	3600	20231026	26.81	5750	-20.61	20240206	4280	6.66	20240408	8390	-45.59	20230515	3600	26.81	20231026	2.45	N	038110	500	205 억		362800	N	N	0	N	00	N
106	20240510	160404	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4590	55	2	1.21	1339369750	295351	231.67	4540	4610	4490	5890	3175	4535	4534.56	0.88	0	2906	4598	4566	4543	4511	4488	4555	4500	206	1355	500	3260	5	1	41169370	1890	3.85	0.86	12	0.72	1193.00	5308.00	8153	20230504	-43.70	3600	20231026	27.50	5750	-20.17	20240206	4280	7.24	20240408	8390	-45.29	20230515	3600	27.50	20231026	2.47	N	038110	500	205 억		360279	N	N	0	N	00	N
107	20240510	150407	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4530	-5	5	-0.11	876080075	194169	152.31	4540	4545	4490	5890	3175	4535	4511.95	0.88	0	-17850	4598	4566	4543	4511	4488	4555	4500	206	1355	500	3260	5	1	41169370	1865	3.80	0.85	12	0.47	1193.00	5308.00	8153	20230504	-44.44	3600	20231026	25.83	5750	-21.22	20240206	4280	5.84	20240408	8390	-46.01	20230515	3600	25.83	20231026	2.47	N	038110	500	205 억		360279	N	N	0	N	00	N
108	20240510	140407	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	-20	5	-0.44	757087665	167840	131.65	4540	4545	4490	5890	3175	4535	4510.77	0.88	0	-18583	4598	4566	4543	4511	4488	4555	4500	206	1355	500	3260	5	1	41169370	1859	3.78	0.85	12	0.41	1193.00	5308.00	8153	20230504	-44.62	3600	20231026	25.42	5750	-21.48	20240206	4280	5.49	20240408	8390	-46.19	20230515	3600	25.42	20231026	2.47	N	038110	500	205 억		360279	N	N	0	N	00	N
109	20240510	130404	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-25	5	-0.55	681192525	151008	118.45	4540	4545	4490	5890	3175	4535	4510.97	0.88	0	-26432	4598	4566	4543	4511	4488	4555	4500	206	1355	500	3260	5	1	41169370	1857	3.78	0.85	12	0.37	1193.00	5308.00	8153	20230504	-44.68	3600	20231026	25.28	5750	-21.57	20240206	4280	5.37	20240408	8390	-46.25	20230515	3600	25.28	20231026	2.47	N	038110	500	205 억		360279	N	N	0	N	00	N
110	20240510	120403	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-25	5	-0.55	587364520	130169	102.10	4540	4545	4490	5890	3175	4535	4512.32	0.88	0	-26856	4598	4566	4543	4511	4488	4555	4500	206	1355	500	3260	5	1	41169370	1857	3.78	0.85	12	0.32	1193.00	5308.00	8153	20230504	-44.68	3600	20231026	25.28	5750	-21.57	20240206	4280	5.37	20240408	8390	-46.25	20230515	3600	25.28	20231026	2.47	N	038110	500	205 억		360279	N	N	0	N	00	N
111	20240510	110405	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-25	5	-0.55	478249580	105925	83.09	4540	4545	4495	5890	3175	4535	4514.98	0.88	0	-29729	4598	4566	4543	4511	4488	4555	4500	206	1355	500	3260	5	1	41169370	1857	3.78	0.85	12	0.26	1193.00	5308.00	8153	20230504	-44.68	3600	20231026	25.28	5750	-21.57	20240206	4280	5.37	20240408	8390	-46.25	20230515	3600	25.28	20231026	2.47	N	038110	500	205 억		360279	N	N	0	N	00	N
112	20240510	100405	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	-10	5	-0.22	193535745	42734	33.52	4540	4545	4520	5890	3175	4535	4528.85	0.88	0	-4787	4598	4566	4543	4511	4488	4555	4500	206	1355	500	3260	5	1	41169370	1863	3.79	0.85	12	0.10	1193.00	5308.00	8153	20230504	-44.50	3600	20231026	25.69	5750	-21.30	20240206	4280	5.72	20240408	8390	-46.07	20230515	3600	25.69	20231026	2.47	N	038110	500	205 억		360279	N	N	0	N	00	N
113	20240510	090405	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	0	3	0.00	13542265	2984	2.34	4540	4545	4535	5890	3175	4535	4538.29	0.88	0	-1551	4598	4566	4543	4511	4488	4555	4500	206	1355	500	3260	5	1	41169370	1867	3.80	0.85	12	0.01	1193.00	5308.00	8153	20230504	-44.38	3600	20231026	25.97	5750	-21.13	20240206	4280	5.96	20240408	8390	-45.95	20230515	3600	25.97	20231026	2.47	N	038110	500	205 억		360279	N	N	0	N	00	N
114	20240509	160411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-25	5	-0.55	570855785	125848	49.97	4565	4575	4520	5920	3195	4560	4536.05	0.98	0	-43390	4610	4585	4540	4515	4470	4597	4527	206	1360	500	3280	5	1	41169370	1867	3.80	0.85	12	0.31	1193.00	5308.00	8153	20230504	-44.38	3600	20231026	25.97	5750	-21.13	20240206	4280	5.96	20240408	8390	-45.95	20230515	3600	25.97	20231026	2.43	N	038110	500	205 억		403436	N	N	0	N	00	N
115	20240509	150413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-40	5	-0.88	516245270	113797	45.18	4565	4575	4520	5920	3195	4560	4536.51	0.98	0	-40789	4610	4585	4540	4515	4470	4597	4527	206	1360	500	3280	5	1	41169370	1861	3.79	0.85	12	0.28	1193.00	5308.00	8153	20230504	-44.56	3600	20231026	25.56	5750	-21.39	20240206	4280	5.61	20240408	8390	-46.13	20230515	3600	25.56	20231026	2.43	N	038110	500	205 억		403436	N	N	0	N	00	N
116	20240509	140406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-25	5	-0.55	433919445	95595	37.96	4565	4575	4520	5920	3195	4560	4539.11	0.98	0	-39192	4610	4585	4540	4515	4470	4597	4527	206	1360	500	3280	5	1	41169370	1867	3.80	0.85	12	0.23	1193.00	5308.00	8153	20230504	-44.38	3600	20231026	25.97	5750	-21.13	20240206	4280	5.96	20240408	8390	-45.95	20230515	3600	25.97	20231026	2.43	N	038110	500	205 억		403436	N	N	0	N	00	N
117	20240509	130407	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	-35	5	-0.77	333549720	73449	29.16	4565	4575	4520	5920	3195	4560	4541.20	0.98	0	-34139	4610	4585	4540	4515	4470	4597	4527	206	1360	500	3280	5	1	41169370	1863	3.79	0.85	12	0.18	1193.00	5308.00	8153	20230504	-44.50	3600	20231026	25.69	5750	-21.30	20240206	4280	5.72	20240408	8390	-46.07	20230515	3600	25.69	20231026	2.43	N	038110	500	205 억		403436	N	N	0	N	00	N
118	20240509	120406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-25	5	-0.55	292509765	64384	25.56	4565	4575	4525	5920	3195	4560	4543.17	0.98	0	-30044	4610	4585	4540	4515	4470	4597	4527	206	1360	500	3280	5	1	41169370	1867	3.80	0.85	12	0.16	1193.00	5308.00	8153	20230504	-44.38	3600	20231026	25.97	5750	-21.13	20240206	4280	5.96	20240408	8390	-45.95	20230515	3600	25.97	20231026	2.43	N	038110	500	205 억		403436	N	N	0	N	00	N
119	20240509	110358	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4545	-15	5	-0.33	206641105	45444	18.04	4565	4575	4530	5920	3195	4560	4547.12	0.98	0	-14357	4610	4585	4540	4515	4470	4597	4527	206	1360	500	3280	5	1	41169370	1871	3.81	0.86	12	0.11	1193.00	5308.00	8153	20230504	-44.25	3600	20231026	26.25	5750	-20.96	20240206	4280	6.19	20240408	8390	-45.83	20230515	3600	26.25	20231026	2.43	N	038110	500	205 억		403436	N	N	0	N	00	N
120	20240509	100401	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	-10	5	-0.22	119150390	26176	10.39	4565	4575	4530	5920	3195	4560	4551.85	0.98	0	-556	4610	4585	4540	4515	4470	4597	4527	206	1360	500	3280	5	1	41169370	1873	3.81	0.86	12	0.06	1193.00	5308.00	8153	20230504	-44.19	3600	20231026	26.39	5750	-20.87	20240206	4280	6.31	20240408	8390	-45.77	20230515	3600	26.39	20231026	2.43	N	038110	500	205 억		403436	N	N	0	N	00	N
121	20240509	090358	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4545	-15	5	-0.33	16447995	3607	1.43	4565	4575	4545	5920	3195	4560	4560.02	0.98	0	-2146	4610	4585	4540	4515	4470	4597	4527	206	1360	500	3280	5	1	41169370	1871	3.81	0.86	12	0.01	1193.00	5308.00	8153	20230504	-44.25	3600	20231026	26.25	5750	-20.96	20240206	4280	6.19	20240408	8390	-45.83	20230515	3600	26.25	20231026	2.43	N	038110	500	205 억		403436	N	N	0	N	00	N
122	20240508	160359	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4560	15	2	0.33	1133054700	250278	143.81	4495	4565	4495	5900	3185	4545	4527.16	0.84	0	59633	4611	4577	4531	4497	4451	4595	4515	206	1355	500	3270	5	1	41169370	1877	3.82	0.86	12	0.61	1193.00	5308.00	8153	20230504	-44.07	3600	20231026	26.67	5750	-20.70	20240206	4280	6.54	20240408	8390	-45.65	20230515	3600	26.67	20231026	2.44	N	038110	500	205 억		344000	N	N	0	N	00	N
123	20240508	150402	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4545	0	3	0.00	1035270110	228802	131.47	4495	4565	4495	5900	3185	4545	4524.74	0.84	0	46293	4611	4577	4531	4497	4451	4595	4515	206	1355	500	3270	5	1	41169370	1871	3.81	0.86	12	0.56	1193.00	5308.00	8153	20230504	-44.25	3600	20231026	26.25	5750	-20.96	20240206	4280	6.19	20240408	8390	-45.83	20230515	3600	26.25	20231026	2.44	N	038110	500	205 억		344000	N	N	0	N	00	N
124	20240508	140356	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4540	-5	5	-0.11	957458175	211686	121.64	4495	4565	4495	5900	3185	4545	4523.01	0.84	0	44497	4611	4577	4531	4497	4451	4595	4515	206	1355	500	3270	5	1	41169370	1869	3.81	0.86	12	0.51	1193.00	5308.00	8153	20230504	-44.31	3600	20231026	26.11	5750	-21.04	20240206	4280	6.07	20240408	8390	-45.89	20230515	3600	26.11	20231026	2.44	N	038110	500	205 억		344000	N	N	0	N	00	N
125	20240508	130356	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4545	0	3	0.00	921332470	203731	117.07	4495	4565	4495	5900	3185	4545	4522.30	0.84	0	39376	4611	4577	4531	4497	4451	4595	4515	206	1355	500	3270	5	1	41169370	1871	3.81	0.86	12	0.49	1193.00	5308.00	8153	20230504	-44.25	3600	20231026	26.25	5750	-20.96	20240206	4280	6.19	20240408	8390	-45.83	20230515	3600	26.25	20231026	2.44	N	038110	500	205 억		344000	N	N	0	N	00	N
126	20240508	120357	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4550	5	2	0.11	874932290	193513	111.19	4495	4565	4495	5900	3185	4545	4521.31	0.84	0	40630	4611	4577	4531	4497	4451	4595	4515	206	1355	500	3270	5	1	41169370	1873	3.81	0.86	12	0.47	1193.00	5308.00	8153	20230504	-44.19	3600	20231026	26.39	5750	-20.87	20240206	4280	6.31	20240408	8390	-45.77	20230515	3600	26.39	20231026	2.44	N	038110	500	205 억		344000	N	N	0	N	00	N
127	20240508	110432	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4550	5	2	0.11	802093290	177501	101.99	4495	4565	4495	5900	3185	4545	4518.81	0.84	0	35293	4611	4577	4531	4497	4451	4595	4515	206	1355	500	3270	5	1	41169370	1873	3.81	0.86	12	0.43	1193.00	5308.00	8153	20230504	-44.19	3600	20231026	26.39	5750	-20.87	20240206	4280	6.31	20240408	8390	-45.77	20230515	3600	26.39	20231026	2.44	N	038110	500	205 억		344000	N	N	0	N	00	N
128	20240508	100404	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4515	-30	5	-0.66	726963080	160900	92.45	4495	4565	4495	5900	3185	4545	4518.10	0.84	0	31957	4611	4577	4531	4497	4451	4595	4515	206	1355	500	3270	5	1	41169370	1859	3.78	0.85	12	0.39	1193.00	5308.00	8153	20230504	-44.62	3600	20231026	25.42	5750	-21.48	20240206	4280	5.49	20240408	8390	-46.19	20230515	3600	25.42	20231026	2.44	N	038110	500	205 억		344000	N	N	0	N	00	N
129	20240508	090400	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	4535	-10	5	-0.22	421688325	93610	53.79	4495	4560	4495	5900	3185	4545	4504.74	0.84	0	25522	4611	4577	4531	4497	4451	4595	4515	206	1355	500	3270	5	1	41169370	1867	3.80	0.85	12	0.23	1193.00	5308.00	8153	20230504	-44.38	3600	20231026	25.97	5750	-21.13	20240206	4280	5.96	20240408	8390	-45.95	20230515	3600	25.97	20231026	2.44	N	038110	500	205 억		344000	N	N	0	N	00	N
130	20240503	160408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-80	5	-1.73	923518560	202069	103.02	4625	4635	4525	5990	3235	4615	4570.58	1.02	0	-46365	4661	4637	4601	4577	4541	4650	4590	206	1375	500	3320	5	1	41169370	1867	3.80	0.85	12	0.49	1193.00	5308.00	8153	20230504	-44.38	3600	20231026	25.97	5750	-21.13	20240206	4280	5.96	20240408	8440	-46.27	20230504	3600	25.97	20231026	2.44	N	038110	500	205 억		420880	N	N	0	N	00	N
131	20240503	150407	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4530	-85	5	-1.84	859042000	187840	95.77	4625	4635	4525	5990	3235	4615	4573.26	1.02	0	-45766	4661	4637	4601	4577	4541	4650	4590	206	1375	500	3320	5	1	41169370	1865	3.80	0.85	12	0.46	1193.00	5308.00	8153	20230504	-44.44	3600	20231026	25.83	5750	-21.22	20240206	4280	5.84	20240408	8440	-46.33	20230504	3600	25.83	20231026	2.44	N	038110	500	205 억		420880	N	N	0	N	00	N
132	20240503	140408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4540	-75	5	-1.63	671751250	146545	74.72	4625	4635	4535	5990	3235	4615	4583.92	1.02	0	-49137	4661	4637	4601	4577	4541	4650	4590	206	1375	500	3320	5	1	41169370	1869	3.81	0.86	12	0.36	1193.00	5308.00	8153	20230504	-44.31	3600	20231026	26.11	5750	-21.04	20240206	4280	6.07	20240408	8440	-46.21	20230504	3600	26.11	20231026	2.44	N	038110	500	205 억		420880	N	N	0	N	00	N
133	20240503	130407	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	-50	5	-1.08	535846020	116675	59.49	4625	4635	4560	5990	3235	4615	4592.64	1.02	0	-34925	4661	4637	4601	4577	4541	4650	4590	206	1375	500	3320	5	1	41169370	1879	3.83	0.86	12	0.28	1193.00	5308.00	8153	20230504	-44.01	3600	20231026	26.81	5750	-20.61	20240206	4280	6.66	20240408	8440	-45.91	20230504	3600	26.81	20231026	2.44	N	038110	500	205 억		420880	N	N	0	N	00	N
134	20240503	120406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	-45	5	-0.98	456997720	99397	50.68	4625	4635	4560	5990	3235	4615	4597.70	1.02	0	-32372	4661	4637	4601	4577	4541	4650	4590	206	1375	500	3320	5	1	41169370	1881	3.83	0.86	12	0.24	1193.00	5308.00	8153	20230504	-43.95	3600	20231026	26.94	5750	-20.52	20240206	4280	6.78	20240408	8440	-45.85	20230504	3600	26.94	20231026	2.44	N	038110	500	205 억		420880	N	N	0	N	00	N
135	20240503	110405	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	-40	5	-0.87	351509285	76299	38.90	4625	4635	4570	5990	3235	4615	4607.00	1.02	0	-21600	4661	4637	4601	4577	4541	4650	4590	206	1375	500	3320	5	1	41169370	1883	3.83	0.86	12	0.19	1193.00	5308.00	8153	20230504	-43.89	3600	20231026	27.08	5750	-20.43	20240206	4280	6.89	20240408	8440	-45.79	20230504	3600	27.08	20231026	2.44	N	038110	500	205 억		420880	N	N	0	N	00	N
136	20240503	100404	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4610	-5	5	-0.11	198452790	42978	21.91	4625	4635	4605	5990	3235	4615	4617.54	1.02	0	-2530	4661	4637	4601	4577	4541	4650	4590	206	1375	500	3320	5	1	41169370	1898	3.86	0.87	12	0.10	1193.00	5308.00	8153	20230504	-43.46	3600	20231026	28.06	5750	-19.83	20240206	4280	7.71	20240408	8440	-45.38	20230504	3600	28.06	20231026	2.44	N	038110	500	205 억		420880	N	N	0	N	00	N
137	20240503	090403	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	0	3	0.00	47246520	10219	5.21	4625	4635	4615	5990	3235	4615	4623.40	1.02	0	-2870	4661	4637	4601	4577	4541	4650	4590	206	1375	500	3320	5	1	41169370	1900	3.87	0.87	12	0.02	1193.00	5308.00	8153	20230504	-43.40	3600	20231026	28.19	5750	-19.74	20240206	4280	7.83	20240408	8440	-45.32	20230504	3600	28.19	20231026	2.44	N	038110	500	205 억		420880	N	N	0	N	00	N
138	20240502	160403	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	0	3	0.00	884087605	192138	100.92	4600	4625	4565	5990	3235	4615	4601.28	0.94	0	34127	4678	4646	4613	4581	4548	4630	4565	206	1375	500	3320	5	1	41169370	1900	3.87	0.87	12	0.47	1193.00	5308.00	8153	20230504	-43.40	3600	20231026	28.19	5750	-19.74	20240206	4280	7.83	20240408	8440	-45.32	20230504	3600	28.19	20231026	2.45	N	038110	500	205 억		386851	N	N	0	N	00	N
139	20240502	150404	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4610	-5	5	-0.11	828098020	179983	94.54	4600	4625	4565	5990	3235	4615	4600.98	0.94	0	31002	4678	4646	4613	4581	4548	4630	4565	206	1375	500	3320	5	1	41169370	1898	3.86	0.87	12	0.44	1193.00	5308.00	8153	20230504	-43.46	3600	20231026	28.06	5750	-19.83	20240206	4280	7.71	20240408	8440	-45.38	20230504	3600	28.06	20231026	2.45	N	038110	500	205 억		386851	N	N	0	N	00	N
140	20240502	140402	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	-10	5	-0.22	594248985	129320	67.92	4600	4625	4565	5990	3235	4615	4595.18	0.94	0	1884	4678	4646	4613	4581	4548	4630	4565	206	1375	500	3320	5	1	41169370	1896	3.86	0.87	12	0.31	1193.00	5308.00	8153	20230504	-43.52	3600	20231026	27.92	5750	-19.91	20240206	4280	7.59	20240408	8440	-45.44	20230504	3600	27.92	20231026	2.45	N	038110	500	205 억		386851	N	N	0	N	00	N
141	20240502	130401	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	-15	5	-0.33	536759150	116823	61.36	4600	4625	4565	5990	3235	4615	4594.64	0.94	0	1884	4678	4646	4613	4581	4548	4630	4565	206	1375	500	3320	5	1	41169370	1894	3.86	0.87	12	0.28	1193.00	5308.00	8153	20230504	-43.58	3600	20231026	27.78	5750	-20.00	20240206	4280	7.48	20240408	8440	-45.50	20230504	3600	27.78	20231026	2.45	N	038110	500	205 억		386851	N	N	0	N	00	N
142	20240502	120401	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4590	-25	5	-0.54	480106200	104489	54.88	4600	4625	4565	5990	3235	4615	4594.80	0.94	0	4601	4678	4646	4613	4581	4548	4630	4565	206	1375	500	3320	5	1	41169370	1890	3.85	0.86	12	0.25	1193.00	5308.00	8153	20230504	-43.70	3600	20231026	27.50	5750	-20.17	20240206	4280	7.24	20240408	8440	-45.62	20230504	3600	27.50	20231026	2.45	N	038110	500	205 억		386851	N	N	0	N	00	N
143	20240502	110400	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4590	-25	5	-0.54	400463540	87126	45.76	4600	4625	4565	5990	3235	4615	4596.37	0.94	0	3369	4678	4646	4613	4581	4548	4630	4565	206	1375	500	3320	5	1	41169370	1890	3.85	0.86	12	0.21	1193.00	5308.00	8153	20230504	-43.70	3600	20231026	27.50	5750	-20.17	20240206	4280	7.24	20240408	8440	-45.62	20230504	3600	27.50	20231026	2.45	N	038110	500	205 억		386851	N	N	0	N	00	N
144	20240502	100400	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4620	5	2	0.11	272596370	59325	31.16	4600	4625	4565	5990	3235	4615	4594.97	0.94	0	4142	4678	4646	4613	4581	4548	4630	4565	206	1375	500	3320	5	1	41169370	1902	3.87	0.87	12	0.14	1193.00	5308.00	8153	20230504	-43.33	3600	20231026	28.33	5750	-19.65	20240206	4280	7.94	20240408	8440	-45.26	20230504	3600	28.33	20231026	2.45	N	038110	500	205 억		386851	N	N	0	N	00	N
145	20240502	090401	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	-35	5	-0.76	17479465	3812	2.00	4600	4600	4565	5990	3235	4615	4585.38	0.94	0	-2133	4678	4646	4613	4581	4548	4630	4565	206	1375	500	3320	5	1	41169370	1886	3.84	0.86	12	0.01	1193.00	5308.00	8153	20230504	-43.82	3600	20231026	27.22	5750	-20.35	20240206	4280	7.01	20240408	8440	-45.73	20230504	3600	27.22	20231026	2.45	N	038110	500	205 억		386851	N	N	0	N	00	N