KissMeData/105330/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	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7720	-90	5	-1.15	270375020	34839	107.83	7730	7820	7690	10150	5470	7810	7760.73	1.29	0	1396	7936	7872	7766	7702	7596	7905	7735	80	2340	500	5460	10	1	16060028	1240	50.79	0.98	12	0.22	152.00	7862.00	15480	20230526	-50.13	7080	20231027	9.04	9100	-15.16	20240105	7100	8.73	20240423	13500	-42.81	20230816	7080	9.04	20231027	1.48	N	105330	500	80 억		207804	N	N	0	N	00	N
3	20240531	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	-20	5	-0.26	261245160	33659	104.18	7730	7820	7690	10150	5470	7810	7761.52	1.29	0	1309	7936	7872	7766	7702	7596	7905	7735	80	2340	500	5460	10	1	16060028	1251	51.25	0.99	12	0.21	152.00	7862.00	15480	20230526	-49.68	7080	20231027	10.03	9100	-14.40	20240105	7100	9.72	20240423	13500	-42.30	20230816	7080	10.03	20231027	1.48	N	105330	500	80 억		207804	N	N	0	N	00	N
4	20240531	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	-70	5	-0.90	134278340	17364	53.74	7730	7810	7690	10150	5470	7810	7733.15	1.29	0	281	7936	7872	7766	7702	7596	7905	7735	80	2340	500	5460	10	1	16060028	1243	50.92	0.98	12	0.11	152.00	7862.00	15480	20230526	-50.00	7080	20231027	9.32	9100	-14.95	20240105	7100	9.01	20240423	13500	-42.67	20230816	7080	9.32	20231027	1.48	N	105330	500	80 억		207804	N	N	0	N	00	N
5	20240531	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7780	-30	5	-0.38	63037460	8142	25.20	7730	7810	7690	10150	5470	7810	7742.26	1.29	0	-39	7936	7872	7766	7702	7596	7905	7735	80	2340	500	5460	10	1	16060028	1249	51.18	0.99	12	0.05	152.00	7862.00	15480	20230526	-49.74	7080	20231027	9.89	9100	-14.51	20240105	7100	9.58	20240423	13500	-42.37	20230816	7080	9.89	20231027	1.48	N	105330	500	80 억		207804	N	N	0	N	00	N
6	20240531	120821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-60	5	-0.77	55458110	7169	22.19	7730	7810	7690	10150	5470	7810	7735.82	1.29	0	-25	7936	7872	7766	7702	7596	7905	7735	80	2340	500	5460	10	1	16060028	1245	50.99	0.99	12	0.04	152.00	7862.00	15480	20230526	-49.94	7080	20231027	9.46	9100	-14.84	20240105	7100	9.15	20240423	13500	-42.59	20230816	7080	9.46	20231027	1.48	N	105330	500	80 억		207804	N	N	0	N	00	N
7	20240531	110816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-40	5	-0.51	44857600	5799	17.95	7730	7810	7690	10150	5470	7810	7735.40	1.29	0	-34	7936	7872	7766	7702	7596	7905	7735	80	2340	500	5460	10	1	16060028	1248	51.12	0.99	12	0.04	152.00	7862.00	15480	20230526	-49.81	7080	20231027	9.75	9100	-14.62	20240105	7100	9.44	20240423	13500	-42.44	20230816	7080	9.75	20231027	1.48	N	105330	500	80 억		207804	N	N	0	N	00	N
8	20240531	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	0	3	0.00	35601470	4609	14.26	7730	7810	7690	10150	5470	7810	7724.34	1.29	0	31	7936	7872	7766	7702	7596	7905	7735	80	2340	500	5460	10	1	16060028	1254	51.38	0.99	12	0.03	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7100	10.00	20240423	13500	-42.15	20230816	7080	10.31	20231027	1.48	N	105330	500	80 억		207804	N	N	0	N	00	N
9	20240531	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	-70	5	-0.90	5575790	722	2.23	7730	7740	7700	10150	5470	7810	7722.70	1.29	0	182	7936	7872	7766	7702	7596	7905	7735	80	2340	500	5460	10	1	16060028	1243	50.92	0.98	12	0.00	152.00	7862.00	15480	20230526	-50.00	7080	20231027	9.32	9100	-14.95	20240105	7100	9.01	20240423	13500	-42.67	20230816	7080	9.32	20231027	1.48	N	105330	500	80 억		207804	N	N	0	N	00	N
10	20240530	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	10	2	0.13	226206420	29132	163.50	7780	7830	7660	10140	5460	7800	7764.88	1.29	0	3302	7986	7892	7786	7692	7586	7840	7640	80	2340	500	5460	10	1	16060028	1254	51.38	0.99	12	0.18	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7100	10.00	20240423	13500	-42.15	20230816	7080	10.31	20231027	1.48	N	105330	500	80 억		207359	N	N	0	N	00	N
11	20240530	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	10	2	0.13	192317710	24793	139.15	7780	7830	7660	10140	5460	7800	7756.94	1.29	0	3344	7986	7892	7786	7692	7586	7840	7640	80	2340	500	5460	10	1	16060028	1254	51.38	0.99	12	0.15	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7100	10.00	20240423	13500	-42.15	20230816	7080	10.31	20231027	1.48	N	105330	500	80 억		207359	N	N	0	N	00	N
12	20240530	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	-10	5	-0.13	123296910	15951	89.52	7780	7810	7660	10140	5460	7800	7729.73	1.29	0	-1823	7986	7892	7786	7692	7586	7840	7640	80	2340	500	5460	10	1	16060028	1251	51.25	0.99	12	0.10	152.00	7862.00	15480	20230526	-49.68	7080	20231027	10.03	9100	-14.40	20240105	7100	9.72	20240423	13500	-42.30	20230816	7080	10.03	20231027	1.48	N	105330	500	80 억		207359	N	N	0	N	00	N
13	20240530	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7730	-70	5	-0.90	91709270	11876	66.65	7780	7810	7660	10140	5460	7800	7722.24	1.29	0	-1438	7986	7892	7786	7692	7586	7840	7640	80	2340	500	5460	10	1	16060028	1241	50.86	0.98	12	0.07	152.00	7862.00	15480	20230526	-50.06	7080	20231027	9.18	9100	-15.05	20240105	7100	8.87	20240423	13500	-42.74	20230816	7080	9.18	20231027	1.48	N	105330	500	80 억		207359	N	N	0	N	00	N
14	20240530	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	-120	5	-1.54	85160680	11024	61.87	7780	7810	7660	10140	5460	7800	7725.03	1.29	0	-1264	7986	7892	7786	7692	7586	7840	7640	80	2340	500	5460	10	1	16060028	1233	50.53	0.98	12	0.07	152.00	7862.00	15480	20230526	-50.39	7080	20231027	8.47	9100	-15.60	20240105	7100	8.17	20240423	13500	-43.11	20230816	7080	8.47	20231027	1.48	N	105330	500	80 억		207359	N	N	0	N	00	N
15	20240530	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-50	5	-0.64	42635590	5533	31.05	7780	7780	7660	10140	5460	7800	7705.69	1.29	0	-740	7986	7892	7786	7692	7586	7840	7640	80	2340	500	5460	10	1	16060028	1245	50.99	0.99	12	0.03	152.00	7862.00	15480	20230526	-49.94	7080	20231027	9.46	9100	-14.84	20240105	7100	9.15	20240423	13500	-42.59	20230816	7080	9.46	20231027	1.48	N	105330	500	80 억		207359	N	N	0	N	00	N
16	20240530	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	-100	5	-1.28	22477480	2920	16.39	7780	7780	7680	10140	5460	7800	7697.77	1.29	0	200	7986	7892	7786	7692	7586	7840	7640	80	2340	500	5460	10	1	16060028	1237	50.66	0.98	12	0.02	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7100	8.45	20240423	13500	-42.96	20230816	7080	8.76	20231027	1.48	N	105330	500	80 억		207359	N	N	0	N	00	N
17	20240530	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	0	3	0.00	0	0	0.00	0	0	0	10140	5460	7800	0.00	1.29	0	0	7986	7892	7786	7692	7586	7840	7640	80	2340	500	5460	10	1	16060028	1253	51.32	0.99	12	0.00	152.00	7862.00	15480	20230526	-49.61	7080	20231027	10.17	9100	-14.29	20240105	7100	9.86	20240423	13500	-42.22	20230816	7080	10.17	20231027	1.48	N	105330	500	80 억		207359	N	N	0	N	00	N
18	20240529	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	-80	5	-1.02	138119190	17818	102.55	7880	7880	7680	10240	5520	7880	7751.67	1.32	0	-5318	8046	7962	7866	7782	7686	8005	7825	80	2360	500	5510	10	1	16060028	1253	51.32	0.99	12	0.11	152.00	7862.00	15480	20230526	-49.61	7080	20231027	10.17	9100	-14.29	20240105	7100	9.86	20240423	13500	-42.22	20230816	7080	10.17	20231027	1.48	N	105330	500	80 억		212675	N	N	0	N	00	N
19	20240529	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7730	-150	5	-1.90	124909520	16118	92.77	7880	7880	7680	10240	5520	7880	7749.69	1.32	0	-4563	8046	7962	7866	7782	7686	8005	7825	80	2360	500	5510	10	1	16060028	1241	50.86	0.98	12	0.10	152.00	7862.00	15480	20230526	-50.06	7080	20231027	9.18	9100	-15.05	20240105	7100	8.87	20240423	13500	-42.74	20230816	7080	9.18	20231027	1.48	N	105330	500	80 억		212675	N	N	0	N	00	N
20	20240529	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-130	5	-1.65	100266230	12934	74.44	7880	7880	7680	10240	5520	7880	7752.14	1.32	0	-4185	8046	7962	7866	7782	7686	8005	7825	80	2360	500	5510	10	1	16060028	1245	50.99	0.99	12	0.08	152.00	7862.00	15480	20230526	-49.94	7080	20231027	9.46	9100	-14.84	20240105	7100	9.15	20240423	13500	-42.59	20230816	7080	9.46	20231027	1.48	N	105330	500	80 억		212675	N	N	0	N	00	N
21	20240529	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	-120	5	-1.52	97038590	12517	72.04	7880	7880	7680	10240	5520	7880	7752.54	1.32	0	-4178	8046	7962	7866	7782	7686	8005	7825	80	2360	500	5510	10	1	16060028	1246	51.05	0.99	12	0.08	152.00	7862.00	15480	20230526	-49.87	7080	20231027	9.60	9100	-14.73	20240105	7100	9.30	20240423	13500	-42.52	20230816	7080	9.60	20231027	1.48	N	105330	500	80 억		212675	N	N	0	N	00	N
22	20240529	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7720	-160	5	-2.03	91750790	11834	68.11	7880	7880	7680	10240	5520	7880	7753.15	1.32	0	-3807	8046	7962	7866	7782	7686	8005	7825	80	2360	500	5510	10	1	16060028	1240	50.79	0.98	12	0.07	152.00	7862.00	15480	20230526	-50.13	7080	20231027	9.04	9100	-15.16	20240105	7100	8.73	20240423	13500	-42.81	20230816	7080	9.04	20231027	1.48	N	105330	500	80 억		212675	N	N	0	N	00	N
23	20240529	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	-180	5	-2.28	78974350	10186	58.62	7880	7880	7680	10240	5520	7880	7753.23	1.32	0	-2432	8046	7962	7866	7782	7686	8005	7825	80	2360	500	5510	10	1	16060028	1237	50.66	0.98	12	0.06	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7100	8.45	20240423	13500	-42.96	20230816	7080	8.76	20231027	1.48	N	105330	500	80 억		212675	N	N	0	N	00	N
24	20240529	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	-90	5	-1.14	37978440	4871	28.03	7880	7880	7760	10240	5520	7880	7796.85	1.32	0	-1812	8046	7962	7866	7782	7686	8005	7825	80	2360	500	5510	10	1	16060028	1251	51.25	0.99	12	0.03	152.00	7862.00	15480	20230526	-49.68	7080	20231027	10.03	9100	-14.40	20240105	7100	9.72	20240423	13500	-42.30	20230816	7080	10.03	20231027	1.48	N	105330	500	80 억		212675	N	N	0	N	00	N
25	20240529	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	-90	5	-1.14	22690170	2907	16.73	7880	7880	7790	10240	5520	7880	7805.36	1.32	0	-761	8046	7962	7866	7782	7686	8005	7825	80	2360	500	5510	10	1	16060028	1251	51.25	0.99	12	0.02	152.00	7862.00	15480	20230526	-49.68	7080	20231027	10.03	9100	-14.40	20240105	7100	9.72	20240423	13500	-42.30	20230816	7080	10.03	20231027	1.48	N	105330	500	80 억		212675	N	N	0	N	00	N
26	20240528	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7880	-50	5	-0.63	136210500	17344	36.81	7770	7950	7770	10300	5560	7930	7853.47	1.35	0	-8051	8076	8002	7856	7782	7636	8040	7820	80	2370	500	5550	10	1	16060028	1266	51.84	1.00	12	0.11	152.00	7862.00	15480	20230526	-49.10	7080	20231027	11.30	9100	-13.41	20240105	7100	10.99	20240423	13500	-41.63	20230816	7080	11.30	20231027	1.47	N	105330	500	80 억		216722	N	N	0	N	00	N
27	20240528	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7880	-50	5	-0.63	133851490	17044	36.17	7770	7950	7770	10300	5560	7930	7853.29	1.35	0	-7906	8076	8002	7856	7782	7636	8040	7820	80	2370	500	5550	10	1	16060028	1266	51.84	1.00	12	0.11	152.00	7862.00	15480	20230526	-49.10	7080	20231027	11.30	9100	-13.41	20240105	7100	10.99	20240423	13500	-41.63	20230816	7080	11.30	20231027	1.47	N	105330	500	80 억		216722	N	N	0	N	00	N
28	20240528	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7850	-80	5	-1.01	108951190	13866	29.43	7770	7950	7770	10300	5560	7930	7857.43	1.35	0	-6022	8076	8002	7856	7782	7636	8040	7820	80	2370	500	5550	10	1	16060028	1261	51.64	1.00	12	0.09	152.00	7862.00	15480	20230526	-49.29	7080	20231027	10.88	9100	-13.74	20240105	7100	10.56	20240423	13500	-41.85	20230816	7080	10.88	20231027	1.47	N	105330	500	80 억		216722	N	N	0	N	00	N
29	20240528	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7820	-110	5	-1.39	94154930	11977	25.42	7770	7950	7770	10300	5560	7930	7861.31	1.35	0	-4825	8076	8002	7856	7782	7636	8040	7820	80	2370	500	5550	10	1	16060028	1256	51.45	0.99	12	0.07	152.00	7862.00	15480	20230526	-49.48	7080	20231027	10.45	9100	-14.07	20240105	7100	10.14	20240423	13500	-42.07	20230816	7080	10.45	20231027	1.47	N	105330	500	80 억		216722	N	N	0	N	00	N
30	20240528	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	-120	5	-1.51	84208760	10704	22.72	7770	7950	7770	10300	5560	7930	7867.04	1.35	0	-4399	8076	8002	7856	7782	7636	8040	7820	80	2370	500	5550	10	1	16060028	1254	51.38	0.99	12	0.07	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7100	10.00	20240423	13500	-42.15	20230816	7080	10.31	20231027	1.47	N	105330	500	80 억		216722	N	N	0	N	00	N
31	20240528	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7820	-110	5	-1.39	67900010	8618	18.29	7770	7950	7770	10300	5560	7930	7878.86	1.35	0	-3227	8076	8002	7856	7782	7636	8040	7820	80	2370	500	5550	10	1	16060028	1256	51.45	0.99	12	0.05	152.00	7862.00	15480	20230526	-49.48	7080	20231027	10.45	9100	-14.07	20240105	7100	10.14	20240423	13500	-42.07	20230816	7080	10.45	20231027	1.47	N	105330	500	80 억		216722	N	N	0	N	00	N
32	20240528	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7860	-70	5	-0.88	45692020	5780	12.27	7770	7950	7770	10300	5560	7930	7905.19	1.35	0	-1091	8076	8002	7856	7782	7636	8040	7820	80	2370	500	5550	10	1	16060028	1262	51.71	1.00	12	0.04	152.00	7862.00	15480	20230526	-49.22	7080	20231027	11.02	9100	-13.63	20240105	7100	10.70	20240423	13500	-41.78	20230816	7080	11.02	20231027	1.47	N	105330	500	80 억		216722	N	N	0	N	00	N
33	20240528	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7870	-60	5	-0.76	8905970	1134	2.41	7770	7930	7770	10300	5560	7930	7853.59	1.35	0	-44	8076	8002	7856	7782	7636	8040	7820	80	2370	500	5550	10	1	16060028	1264	51.78	1.00	12	0.01	152.00	7862.00	15480	20230526	-49.16	7080	20231027	11.16	9100	-13.52	20240105	7100	10.85	20240423	13500	-41.70	20230816	7080	11.16	20231027	1.47	N	105330	500	80 억		216722	N	N	0	N	00	N
34	20240527	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7930	180	2	2.32	369532390	47117	120.01	7740	7930	7710	10070	5430	7750	7840.97	1.28	0	11416	7943	7846	7753	7656	7563	7800	7610	80	2320	500	5420	10	1	16060028	1274	52.17	1.01	12	0.29	152.00	7862.00	15480	20230526	-48.77	7080	20231027	12.01	9100	-12.86	20240105	7100	11.69	20240423	13500	-41.26	20230816	7080	12.01	20231027	1.46	N	105330	500	80 억		205521	N	N	0	N	00	N
35	20240527	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7880	130	2	1.68	298797000	38177	97.24	7740	7900	7710	10070	5430	7750	7826.62	1.28	0	8013	7943	7846	7753	7656	7563	7800	7610	80	2320	500	5420	10	1	16060028	1266	51.84	1.00	12	0.24	152.00	7862.00	15480	20230526	-49.10	7080	20231027	11.30	9100	-13.41	20240105	7100	10.99	20240423	13500	-41.63	20230816	7080	11.30	20231027	1.46	N	105330	500	80 억		205521	N	N	0	N	00	N
36	20240527	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7830	80	2	1.03	182514090	23379	59.55	7740	7860	7710	10070	5430	7750	7806.75	1.28	0	-2220	7943	7846	7753	7656	7563	7800	7610	80	2320	500	5420	10	1	16060028	1258	51.51	1.00	12	0.15	152.00	7862.00	15480	20230526	-49.42	7080	20231027	10.59	9100	-13.96	20240105	7100	10.28	20240423	13500	-42.00	20230816	7080	10.59	20231027	1.46	N	105330	500	80 억		205521	N	N	0	N	00	N
37	20240527	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7840	90	2	1.16	171269600	21941	55.88	7740	7860	7710	10070	5430	7750	7805.92	1.28	0	-2233	7943	7846	7753	7656	7563	7800	7610	80	2320	500	5420	10	1	16060028	1259	51.58	1.00	12	0.14	152.00	7862.00	15480	20230526	-49.35	7080	20231027	10.73	9100	-13.85	20240105	7100	10.42	20240423	13500	-41.93	20230816	7080	10.73	20231027	1.46	N	105330	500	80 억		205521	N	N	0	N	00	N
38	20240527	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	60	2	0.77	120074310	15403	39.23	7740	7850	7710	10070	5430	7750	7795.51	1.28	0	-2038	7943	7846	7753	7656	7563	7800	7610	80	2320	500	5420	10	1	16060028	1254	51.38	0.99	12	0.10	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7100	10.00	20240423	13500	-42.15	20230816	7080	10.31	20231027	1.46	N	105330	500	80 억		205521	N	N	0	N	00	N
39	20240527	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7830	80	2	1.03	116020620	14884	37.91	7740	7850	7710	10070	5430	7750	7794.99	1.28	0	-1541	7943	7846	7753	7656	7563	7800	7610	80	2320	500	5420	10	1	16060028	1258	51.51	1.00	12	0.09	152.00	7862.00	15480	20230526	-49.42	7080	20231027	10.59	9100	-13.96	20240105	7100	10.28	20240423	13500	-42.00	20230816	7080	10.59	20231027	1.46	N	105330	500	80 억		205521	N	N	0	N	00	N
40	20240527	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	40	2	0.52	27788280	3586	9.13	7740	7790	7710	10070	5430	7750	7749.10	1.28	0	-927	7943	7846	7753	7656	7563	7800	7610	80	2320	500	5420	10	1	16060028	1251	51.25	0.99	12	0.02	152.00	7862.00	15480	20230526	-49.68	7080	20231027	10.03	9100	-14.40	20240105	7100	9.72	20240423	13500	-42.30	20230816	7080	10.03	20231027	1.46	N	105330	500	80 억		205521	N	N	0	N	00	N
41	20240527	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	-10	5	-0.13	4467960	579	1.47	7740	7740	7710	10070	5430	7750	7716.68	1.28	0	-59	7943	7846	7753	7656	7563	7800	7610	80	2320	500	5420	10	1	16060028	1243	50.92	0.98	12	0.00	152.00	7862.00	15480	20230526	-50.00	7080	20231027	9.32	9100	-14.95	20240105	7100	9.01	20240423	13500	-42.67	20230816	7080	9.32	20231027	1.46	N	105330	500	80 억		205521	N	N	0	N	00	N
42	20240524	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-40	5	-0.51	300038080	38841	90.24	7770	7850	7660	10120	5460	7790	7724.75	1.23	0	7485	7910	7850	7730	7670	7550	7880	7700	80	2330	500	5450	10	1	16060028	1245	50.99	0.99	12	0.24	152.00	7862.00	15480	20230526	-49.94	7080	20231027	9.46	9100	-14.84	20240105	7100	9.15	20240423	15480	-49.94	20230526	7080	9.46	20231027	1.41	N	105330	500	80 억		197435	N	N	0	N	00	N
43	20240524	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	-50	5	-0.64	276045090	35728	83.01	7770	7850	7670	10120	5460	7790	7726.30	1.23	0	7839	7910	7850	7730	7670	7550	7880	7700	80	2330	500	5450	10	1	16060028	1243	50.92	0.98	12	0.22	152.00	7862.00	15480	20230526	-50.00	7080	20231027	9.32	9100	-14.95	20240105	7100	9.01	20240423	15480	-50.00	20230526	7080	9.32	20231027	1.41	N	105330	500	80 억		197435	N	N	0	N	00	N
44	20240524	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-20	5	-0.26	244031110	31566	73.34	7770	7850	7670	10120	5460	7790	7730.82	1.23	0	7845	7910	7850	7730	7670	7550	7880	7700	80	2330	500	5450	10	1	16060028	1248	51.12	0.99	12	0.20	152.00	7862.00	15480	20230526	-49.81	7080	20231027	9.75	9100	-14.62	20240105	7100	9.44	20240423	15480	-49.81	20230526	7080	9.75	20231027	1.41	N	105330	500	80 억		197435	N	N	0	N	00	N
45	20240524	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-40	5	-0.51	238497240	30852	71.68	7770	7850	7670	10120	5460	7790	7730.37	1.23	0	7673	7910	7850	7730	7670	7550	7880	7700	80	2330	500	5450	10	1	16060028	1245	50.99	0.99	12	0.19	152.00	7862.00	15480	20230526	-49.94	7080	20231027	9.46	9100	-14.84	20240105	7100	9.15	20240423	15480	-49.94	20230526	7080	9.46	20231027	1.41	N	105330	500	80 억		197435	N	N	0	N	00	N
46	20240524	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-120	5	-1.54	221241140	28616	66.48	7770	7850	7670	10120	5460	7790	7731.38	1.23	0	7114	7910	7850	7730	7670	7550	7880	7700	80	2330	500	5450	10	1	16060028	1232	50.46	0.98	12	0.18	152.00	7862.00	15480	20230526	-50.45	7080	20231027	8.33	9100	-15.71	20240105	7100	8.03	20240423	15480	-50.45	20230526	7080	8.33	20231027	1.41	N	105330	500	80 억		197435	N	N	0	N	00	N
47	20240524	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	0	3	0.00	73554810	9460	21.98	7770	7850	7700	10120	5460	7790	7775.35	1.23	0	682	7910	7850	7730	7670	7550	7880	7700	80	2330	500	5450	10	1	16060028	1251	51.25	0.99	12	0.06	152.00	7862.00	15480	20230526	-49.68	7080	20231027	10.03	9100	-14.40	20240105	7100	9.72	20240423	15480	-49.68	20230526	7080	10.03	20231027	1.41	N	105330	500	80 억		197435	N	N	0	N	00	N
48	20240524	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	20	2	0.26	63512180	8170	18.98	7770	7850	7700	10120	5460	7790	7773.83	1.23	0	478	7910	7850	7730	7670	7550	7880	7700	80	2330	500	5450	10	1	16060028	1254	51.38	0.99	12	0.05	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7100	10.00	20240423	15480	-49.55	20230526	7080	10.31	20231027	1.41	N	105330	500	80 억		197435	N	N	0	N	00	N
49	20240524	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	10	2	0.13	8049490	1037	2.41	7770	7800	7740	10120	5460	7790	7762.29	1.23	0	-232	7910	7850	7730	7670	7550	7880	7700	80	2330	500	5450	10	1	16060028	1253	51.32	0.99	12	0.01	152.00	7862.00	15480	20230526	-49.61	7080	20231027	10.17	9100	-14.29	20240105	7100	9.86	20240423	15480	-49.61	20230526	7080	10.17	20231027	1.41	N	105330	500	80 억		197435	N	N	0	N	00	N
50	20240523	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	40	2	0.52	331699200	43042	212.14	7770	7790	7610	10070	5430	7750	7706.41	1.21	0	-708	7910	7830	7720	7640	7530	7775	7585	80	2320	500	5420	10	1	16060028	1251	51.25	0.99	12	0.27	152.00	7862.00	15480	20230526	-49.68	7080	20231027	10.03	9100	-14.40	20240105	7100	9.72	20240423	15480	-49.68	20230526	7080	10.03	20231027	1.39	N	105330	500	80 억		193962	N	N	0	N	00	N
51	20240523	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	0	3	0.00	300705100	39044	192.44	7770	7790	7610	10070	5430	7750	7701.70	1.21	0	-958	7910	7830	7720	7640	7530	7775	7585	80	2320	500	5420	10	1	16060028	1245	50.99	0.99	12	0.24	152.00	7862.00	15480	20230526	-49.94	7080	20231027	9.46	9100	-14.84	20240105	7100	9.15	20240423	15480	-49.94	20230526	7080	9.46	20231027	1.39	N	105330	500	80 억		193962	N	N	0	N	00	N
52	20240523	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	-130	5	-1.68	262846560	34124	168.19	7770	7790	7610	10070	5430	7750	7702.69	1.21	0	-1948	7910	7830	7720	7640	7530	7775	7585	80	2320	500	5420	10	1	16060028	1224	50.13	0.97	12	0.21	152.00	7862.00	15480	20230526	-50.78	7080	20231027	7.63	9100	-16.26	20240105	7100	7.32	20240423	15480	-50.78	20230526	7080	7.63	20231027	1.39	N	105330	500	80 억		193962	N	N	0	N	00	N
53	20240523	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	-90	5	-1.16	196388580	25441	125.39	7770	7790	7650	10070	5430	7750	7719.37	1.21	0	-2025	7910	7830	7720	7640	7530	7775	7585	80	2320	500	5420	10	1	16060028	1230	50.39	0.97	12	0.16	152.00	7862.00	15480	20230526	-50.52	7080	20231027	8.19	9100	-15.82	20240105	7100	7.89	20240423	15480	-50.52	20230526	7080	8.19	20231027	1.39	N	105330	500	80 억		193962	N	N	0	N	00	N
54	20240523	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	-60	5	-0.77	173608630	22470	110.75	7770	7790	7690	10070	5430	7750	7726.24	1.21	0	-2751	7910	7830	7720	7640	7530	7775	7585	80	2320	500	5420	10	1	16060028	1235	50.59	0.98	12	0.14	152.00	7862.00	15480	20230526	-50.32	7080	20231027	8.62	9100	-15.49	20240105	7100	8.31	20240423	15480	-50.32	20230526	7080	8.62	20231027	1.39	N	105330	500	80 억		193962	N	N	0	N	00	N
55	20240523	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	-40	5	-0.52	124240110	16060	79.16	7770	7790	7690	10070	5430	7750	7736.00	1.21	0	-2593	7910	7830	7720	7640	7530	7775	7585	80	2320	500	5420	10	1	16060028	1238	50.72	0.98	12	0.10	152.00	7862.00	15480	20230526	-50.19	7080	20231027	8.90	9100	-15.27	20240105	7100	8.59	20240423	15480	-50.19	20230526	7080	8.90	20231027	1.39	N	105330	500	80 억		193962	N	N	0	N	00	N
56	20240523	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	-50	5	-0.65	74584480	9622	47.42	7770	7790	7700	10070	5430	7750	7751.45	1.21	0	-2564	7910	7830	7720	7640	7530	7775	7585	80	2320	500	5420	10	1	16060028	1237	50.66	0.98	12	0.06	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7100	8.45	20240423	15480	-50.26	20230526	7080	8.76	20231027	1.39	N	105330	500	80 억		193962	N	N	0	N	00	N
57	20240523	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	-10	5	-0.13	224850	29	0.14	7770	7770	7740	10070	5430	7750	7753.45	1.21	0	-17	7910	7830	7720	7640	7530	7775	7585	80	2320	500	5420	10	1	16060028	1243	50.92	0.98	12	0.00	152.00	7862.00	15480	20230526	-50.00	7080	20231027	9.32	9100	-14.95	20240105	7100	9.01	20240423	15480	-50.00	20230526	7080	9.32	20231027	1.39	N	105330	500	80 억		193962	N	N	0	N	00	N
58	20240522	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	50	2	0.65	156798080	20289	125.98	7780	7800	7610	10010	5390	7700	7728.23	1.22	0	-2139	7793	7746	7663	7616	7533	7770	7640	80	2310	500	5390	10	1	16060028	1245	50.99	0.99	12	0.13	152.00	7862.00	15480	20230526	-49.94	7080	20231027	9.46	9100	-14.84	20240105	7100	9.15	20240423	15480	-49.94	20230526	7080	9.46	20231027	1.40	N	105330	500	80 억		196038	N	N	0	N	00	N
59	20240522	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	100	2	1.30	151752360	19638	121.94	7780	7800	7610	10010	5390	7700	7727.49	1.22	0	-2138	7793	7746	7663	7616	7533	7770	7640	80	2310	500	5390	10	1	16060028	1253	51.32	0.99	12	0.12	152.00	7862.00	15480	20230526	-49.61	7080	20231027	10.17	9100	-14.29	20240105	7100	9.86	20240423	15480	-49.61	20230526	7080	10.17	20231027	1.40	N	105330	500	80 억		196038	N	N	0	N	00	N
60	20240522	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	10	2	0.13	59076180	7682	47.70	7780	7780	7610	10010	5390	7700	7690.21	1.22	0	-1548	7793	7746	7663	7616	7533	7770	7640	80	2310	500	5390	10	1	16060028	1238	50.72	0.98	12	0.05	152.00	7862.00	15480	20230526	-50.19	7080	20231027	8.90	9100	-15.27	20240105	7100	8.59	20240423	15480	-50.19	20230526	7080	8.90	20231027	1.40	N	105330	500	80 억		196038	N	N	0	N	00	N
61	20240522	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	0	3	0.00	47735150	6209	38.55	7780	7780	7610	10010	5390	7700	7688.06	1.22	0	-513	7793	7746	7663	7616	7533	7770	7640	80	2310	500	5390	10	1	16060028	1237	50.66	0.98	12	0.04	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7100	8.45	20240423	15480	-50.26	20230526	7080	8.76	20231027	1.40	N	105330	500	80 억		196038	N	N	0	N	00	N
62	20240522	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	-10	5	-0.13	42401010	5516	34.25	7780	7780	7610	10010	5390	7700	7686.91	1.22	0	-62	7793	7746	7663	7616	7533	7770	7640	80	2310	500	5390	10	1	16060028	1235	50.59	0.98	12	0.03	152.00	7862.00	15480	20230526	-50.32	7080	20231027	8.62	9100	-15.49	20240105	7100	8.31	20240423	15480	-50.32	20230526	7080	8.62	20231027	1.40	N	105330	500	80 억		196038	N	N	0	N	00	N
63	20240522	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-30	5	-0.39	16267910	2121	13.17	7780	7780	7610	10010	5390	7700	7669.92	1.22	0	83	7793	7746	7663	7616	7533	7770	7640	80	2310	500	5390	10	1	16060028	1232	50.46	0.98	12	0.01	152.00	7862.00	15480	20230526	-50.45	7080	20231027	8.33	9100	-15.71	20240105	7100	8.03	20240423	15480	-50.45	20230526	7080	8.33	20231027	1.40	N	105330	500	80 억		196038	N	N	0	N	00	N
64	20240522	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	-50	5	-0.65	14421090	1880	11.67	7780	7780	7610	10010	5390	7700	7670.79	1.22	0	70	7793	7746	7663	7616	7533	7770	7640	80	2310	500	5390	10	1	16060028	1229	50.33	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7100	7.75	20240423	15480	-50.58	20230526	7080	8.05	20231027	1.40	N	105330	500	80 억		196038	N	N	0	N	00	N
65	20240522	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	10	2	0.13	4154420	536	3.33	7780	7780	7710	10010	5390	7700	7750.78	1.22	0	-317	7793	7746	7663	7616	7533	7770	7640	80	2310	500	5390	10	1	16060028	1238	50.72	0.98	12	0.00	152.00	7862.00	15480	20230526	-50.19	7080	20231027	8.90	9100	-15.27	20240105	7100	8.59	20240423	15480	-50.19	20230526	7080	8.90	20231027	1.40	N	105330	500	80 억		196038	N	N	0	N	00	N
66	20240521	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	50	2	0.65	123716470	16105	87.74	7650	7710	7580	9940	5360	7650	7681.87	1.20	0	2112	7803	7726	7583	7506	7363	7765	7545	80	2290	500	5350	10	1	16060028	1237	50.66	0.98	12	0.10	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7100	8.45	20240423	15480	-50.26	20230526	7080	8.76	20231027	1.41	N	105330	500	80 억		191999	N	N	0	N	00	N
67	20240521	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	50	2	0.65	120039380	15627	85.13	7650	7710	7580	9940	5360	7650	7681.54	1.20	0	2010	7803	7726	7583	7506	7363	7765	7545	80	2290	500	5350	10	1	16060028	1237	50.66	0.98	12	0.10	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7100	8.45	20240423	15480	-50.26	20230526	7080	8.76	20231027	1.41	N	105330	500	80 억		191999	N	N	0	N	00	N
68	20240521	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	10	2	0.13	96181460	12522	68.22	7650	7710	7580	9940	5360	7650	7681.00	1.20	0	1507	7803	7726	7583	7506	7363	7765	7545	80	2290	500	5350	10	1	16060028	1230	50.39	0.97	12	0.08	152.00	7862.00	15480	20230526	-50.52	7080	20231027	8.19	9100	-15.82	20240105	7100	7.89	20240423	15480	-50.52	20230526	7080	8.19	20231027	1.41	N	105330	500	80 억		191999	N	N	0	N	00	N
69	20240521	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	50	2	0.65	90224820	11746	63.99	7650	7710	7580	9940	5360	7650	7681.32	1.20	0	1091	7803	7726	7583	7506	7363	7765	7545	80	2290	500	5350	10	1	16060028	1237	50.66	0.98	12	0.07	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7100	8.45	20240423	15480	-50.26	20230526	7080	8.76	20231027	1.41	N	105330	500	80 억		191999	N	N	0	N	00	N
70	20240521	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	40	2	0.52	26491720	3463	18.87	7650	7690	7580	9940	5360	7650	7649.93	1.20	0	11	7803	7726	7583	7506	7363	7765	7545	80	2290	500	5350	10	1	16060028	1235	50.59	0.98	12	0.02	152.00	7862.00	15480	20230526	-50.32	7080	20231027	8.62	9100	-15.49	20240105	7100	8.31	20240423	15480	-50.32	20230526	7080	8.62	20231027	1.41	N	105330	500	80 억		191999	N	N	0	N	00	N
71	20240521	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	10	2	0.13	19807810	2593	14.13	7650	7690	7580	9940	5360	7650	7638.95	1.20	0	-70	7803	7726	7583	7506	7363	7765	7545	80	2290	500	5350	10	1	16060028	1230	50.39	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.52	7080	20231027	8.19	9100	-15.82	20240105	7100	7.89	20240423	15480	-50.52	20230526	7080	8.19	20231027	1.41	N	105330	500	80 억		191999	N	N	0	N	00	N
72	20240521	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	0	3	0.00	10960220	1432	7.80	7650	7690	7640	9940	5360	7650	7653.78	1.20	0	-290	7803	7726	7583	7506	7363	7765	7545	80	2290	500	5350	10	1	16060028	1229	50.33	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7100	7.75	20240423	15480	-50.58	20230526	7080	8.05	20231027	1.41	N	105330	500	80 억		191999	N	N	0	N	00	N
73	20240521	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	0	3	0.00	7206320	942	5.13	7650	7660	7650	9940	5360	7650	7650.02	1.20	0	-154	7803	7726	7583	7506	7363	7765	7545	80	2290	500	5350	10	1	16060028	1229	50.33	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7100	7.75	20240423	15480	-50.58	20230526	7080	8.05	20231027	1.41	N	105330	500	80 억		191999	N	N	0	N	00	N
74	20240517	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	0	3	0.00	103250710	13669	43.70	7600	7610	7490	9880	5320	7600	7553.64	1.03	0	-1174	7800	7700	7590	7490	7380	7645	7435	80	2280	500	5320	10	1	16060028	1221	50.00	0.97	12	0.09	152.00	7862.00	15480	20230526	-50.90	7080	20231027	7.34	9100	-16.48	20240105	7100	7.04	20240423	15480	-50.90	20230526	7080	7.34	20231027	1.41	N	105330	500	80 억		166128	N	N	0	N	00	N
75	20240517	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	0	3	0.00	100864310	13355	42.69	7600	7610	7490	9880	5320	7600	7552.55	1.03	0	-1174	7800	7700	7590	7490	7380	7645	7435	80	2280	500	5320	10	1	16060028	1221	50.00	0.97	12	0.08	152.00	7862.00	15480	20230526	-50.90	7080	20231027	7.34	9100	-16.48	20240105	7100	7.04	20240423	15480	-50.90	20230526	7080	7.34	20231027	1.41	N	105330	500	80 억		166128	N	N	0	N	00	N
76	20240517	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	-40	5	-0.53	74598220	9895	31.63	7600	7610	7490	9880	5320	7600	7538.98	1.03	0	-1877	7800	7700	7590	7490	7380	7645	7435	80	2280	500	5320	10	1	16060028	1214	49.74	0.96	12	0.06	152.00	7862.00	15480	20230526	-51.16	7080	20231027	6.78	9100	-16.92	20240105	7100	6.48	20240423	15480	-51.16	20230526	7080	6.78	20231027	1.41	N	105330	500	80 억		166128	N	N	0	N	00	N
77	20240517	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7530	-70	5	-0.92	63176260	8378	26.78	7600	7610	7490	9880	5320	7600	7540.73	1.03	0	-1594	7800	7700	7590	7490	7380	7645	7435	80	2280	500	5320	10	1	16060028	1209	49.54	0.96	12	0.05	152.00	7862.00	15480	20230526	-51.36	7080	20231027	6.36	9100	-17.25	20240105	7100	6.06	20240423	15480	-51.36	20230526	7080	6.36	20231027	1.41	N	105330	500	80 억		166128	N	N	0	N	00	N
78	20240517	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	-40	5	-0.53	59736070	7921	25.32	7600	7610	7490	9880	5320	7600	7541.48	1.03	0	-1226	7800	7700	7590	7490	7380	7645	7435	80	2280	500	5320	10	1	16060028	1214	49.74	0.96	12	0.05	152.00	7862.00	15480	20230526	-51.16	7080	20231027	6.78	9100	-16.92	20240105	7100	6.48	20240423	15480	-51.16	20230526	7080	6.78	20231027	1.41	N	105330	500	80 억		166128	N	N	0	N	00	N
79	20240517	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	-40	5	-0.53	50566540	6700	21.42	7600	7610	7490	9880	5320	7600	7547.24	1.03	0	-1068	7800	7700	7590	7490	7380	7645	7435	80	2280	500	5320	10	1	16060028	1214	49.74	0.96	12	0.04	152.00	7862.00	15480	20230526	-51.16	7080	20231027	6.78	9100	-16.92	20240105	7100	6.48	20240423	15480	-51.16	20230526	7080	6.78	20231027	1.41	N	105330	500	80 억		166128	N	N	0	N	00	N
80	20240517	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7590	-10	5	-0.13	17311440	2278	7.28	7600	7610	7580	9880	5320	7600	7599.40	1.03	0	-223	7800	7700	7590	7490	7380	7645	7435	80	2280	500	5320	10	1	16060028	1219	49.93	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.97	7080	20231027	7.20	9100	-16.59	20240105	7100	6.90	20240423	15480	-50.97	20230526	7080	7.20	20231027	1.41	N	105330	500	80 억		166128	N	N	0	N	00	N
81	20240517	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7580	-20	5	-0.26	972470	128	0.41	7600	7610	7580	9880	5320	7600	7597.42	1.03	0	-116	7800	7700	7590	7490	7380	7645	7435	80	2280	500	5320	10	1	16060028	1217	49.87	0.96	12	0.00	152.00	7862.00	15480	20230526	-51.03	7080	20231027	7.06	9100	-16.70	20240105	7100	6.76	20240423	15480	-51.03	20230526	7080	7.06	20231027	1.41	N	105330	500	80 억		166128	N	N	0	N	00	N
82	20240516	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	-50	5	-0.65	237343860	31281	299.08	7620	7690	7480	9940	5360	7650	7586.63	1.05	0	1632	7790	7720	7630	7560	7470	7755	7595	80	2290	500	5350	10	1	16060028	1221	50.00	0.97	12	0.19	152.00	7862.00	15480	20230526	-50.90	7080	20231027	7.34	9100	-16.48	20240105	7100	7.04	20240423	15480	-50.90	20230526	7080	7.34	20231027	1.43	N	105330	500	80 억		169012	N	N	0	N	00	N
83	20240516	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7510	-140	5	-1.83	202528400	26676	255.05	7620	7690	7490	9940	5360	7650	7592.16	1.05	0	1219	7790	7720	7630	7560	7470	7755	7595	80	2290	500	5350	10	1	16060028	1206	49.41	0.96	12	0.17	152.00	7862.00	15480	20230526	-51.49	7080	20231027	6.07	9100	-17.47	20240105	7100	5.77	20240423	15480	-51.49	20230526	7080	6.07	20231027	1.43	N	105330	500	80 억		169012	N	N	0	N	00	N
84	20240516	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	-80	5	-1.05	141899490	18646	178.28	7620	7690	7570	9940	5360	7650	7610.18	1.05	0	1159	7790	7720	7630	7560	7470	7755	7595	80	2290	500	5350	10	1	16060028	1216	49.80	0.96	12	0.12	152.00	7862.00	15480	20230526	-51.10	7080	20231027	6.92	9100	-16.81	20240105	7100	6.62	20240423	15480	-51.10	20230526	7080	6.92	20231027	1.43	N	105330	500	80 억		169012	N	N	0	N	00	N
85	20240516	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7580	-70	5	-0.92	121584990	15966	152.65	7620	7690	7580	9940	5360	7650	7615.24	1.05	0	1005	7790	7720	7630	7560	7470	7755	7595	80	2290	500	5350	10	1	16060028	1217	49.87	0.96	12	0.10	152.00	7862.00	15480	20230526	-51.03	7080	20231027	7.06	9100	-16.70	20240105	7100	6.76	20240423	15480	-51.03	20230526	7080	7.06	20231027	1.43	N	105330	500	80 억		169012	N	N	0	N	00	N
86	20240516	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7610	-40	5	-0.52	95219200	12494	119.46	7620	7690	7590	9940	5360	7650	7621.19	1.05	0	34	7790	7720	7630	7560	7470	7755	7595	80	2290	500	5350	10	1	16060028	1222	50.07	0.97	12	0.08	152.00	7862.00	15480	20230526	-50.84	7080	20231027	7.49	9100	-16.37	20240105	7100	7.18	20240423	15480	-50.84	20230526	7080	7.49	20231027	1.43	N	105330	500	80 억		169012	N	N	0	N	00	N
87	20240516	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	-30	5	-0.39	76652560	10056	96.15	7620	7690	7590	9940	5360	7650	7622.57	1.05	0	-363	7790	7720	7630	7560	7470	7755	7595	80	2290	500	5350	10	1	16060028	1224	50.13	0.97	12	0.06	152.00	7862.00	15480	20230526	-50.78	7080	20231027	7.63	9100	-16.26	20240105	7100	7.32	20240423	15480	-50.78	20230526	7080	7.63	20231027	1.43	N	105330	500	80 억		169012	N	N	0	N	00	N
88	20240516	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	10	2	0.13	26398500	3451	33.00	7620	7690	7610	9940	5360	7650	7649.52	1.05	0	91	7790	7720	7630	7560	7470	7755	7595	80	2290	500	5350	10	1	16060028	1230	50.39	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.52	7080	20231027	8.19	9100	-15.82	20240105	7100	7.89	20240423	15480	-50.52	20230526	7080	8.19	20231027	1.43	N	105330	500	80 억		169012	N	N	0	N	00	N
89	20240516	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	20	2	0.26	1432290	187	1.79	7620	7670	7620	9940	5360	7650	7659.30	1.05	0	0	7790	7720	7630	7560	7470	7755	7595	80	2290	500	5350	10	1	16060028	1232	50.46	0.98	12	0.00	152.00	7862.00	15480	20230526	-50.45	7080	20231027	8.33	9100	-15.71	20240105	7100	8.03	20240423	15480	-50.45	20230526	7080	8.33	20231027	1.43	N	105330	500	80 억		169012	N	N	0	N	00	N
90	20240514	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	-40	5	-0.52	79424380	10437	83.20	7580	7700	7540	9990	5390	7690	7609.88	1.07	0	-2044	7850	7770	7610	7530	7370	7810	7570	80	2300	500	5380	10	1	16060028	1229	50.33	0.97	12	0.06	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7100	7.75	20240423	15480	-50.58	20230526	7080	8.05	20231027	1.41	N	105330	500	80 억		171056	N	N	0	N	00	N
91	20240514	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7610	-80	5	-1.04	55854230	7337	58.49	7580	7700	7540	9990	5390	7690	7612.68	1.07	0	421	7850	7770	7610	7530	7370	7810	7570	80	2300	500	5380	10	1	16060028	1222	50.07	0.97	12	0.05	152.00	7862.00	15480	20230526	-50.84	7080	20231027	7.49	9100	-16.37	20240105	7100	7.18	20240423	15480	-50.84	20230526	7080	7.49	20231027	1.41	N	105330	500	80 억		171056	N	N	0	N	00	N
92	20240514	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7640	-50	5	-0.65	49755810	6536	52.10	7580	7700	7540	9990	5390	7690	7612.58	1.07	0	471	7850	7770	7610	7530	7370	7810	7570	80	2300	500	5380	10	1	16060028	1227	50.26	0.97	12	0.04	152.00	7862.00	15480	20230526	-50.65	7080	20231027	7.91	9100	-16.04	20240105	7100	7.61	20240423	15480	-50.65	20230526	7080	7.91	20231027	1.41	N	105330	500	80 억		171056	N	N	0	N	00	N
93	20240514	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	0	3	0.00	47336140	6221	49.59	7580	7700	7540	9990	5390	7690	7609.09	1.07	0	548	7850	7770	7610	7530	7370	7810	7570	80	2300	500	5380	10	1	16060028	1235	50.59	0.98	12	0.04	152.00	7862.00	15480	20230526	-50.32	7080	20231027	8.62	9100	-15.49	20240105	7100	8.31	20240423	15480	-50.32	20230526	7080	8.62	20231027	1.41	N	105330	500	80 억		171056	N	N	0	N	00	N
94	20240514	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	-40	5	-0.52	46593160	6124	48.82	7580	7700	7540	9990	5390	7690	7608.29	1.07	0	530	7850	7770	7610	7530	7370	7810	7570	80	2300	500	5380	10	1	16060028	1229	50.33	0.97	12	0.04	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7100	7.75	20240423	15480	-50.58	20230526	7080	8.05	20231027	1.41	N	105330	500	80 억		171056	N	N	0	N	00	N
95	20240514	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7640	-50	5	-0.65	43578300	5730	45.68	7580	7670	7540	9990	5390	7690	7605.29	1.07	0	557	7850	7770	7610	7530	7370	7810	7570	80	2300	500	5380	10	1	16060028	1227	50.26	0.97	12	0.04	152.00	7862.00	15480	20230526	-50.65	7080	20231027	7.91	9100	-16.04	20240105	7100	7.61	20240423	15480	-50.65	20230526	7080	7.91	20231027	1.41	N	105330	500	80 억		171056	N	N	0	N	00	N
96	20240514	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-20	5	-0.26	43425280	5710	45.52	7580	7670	7540	9990	5390	7690	7605.13	1.07	0	550	7850	7770	7610	7530	7370	7810	7570	80	2300	500	5380	10	1	16060028	1232	50.46	0.98	12	0.04	152.00	7862.00	15480	20230526	-50.45	7080	20231027	8.33	9100	-15.71	20240105	7100	8.03	20240423	15480	-50.45	20230526	7080	8.33	20231027	1.41	N	105330	500	80 억		171056	N	N	0	N	00	N
97	20240514	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	-40	5	-0.52	17720590	2336	18.62	7580	7650	7580	9990	5390	7690	7585.87	1.07	0	-113	7850	7770	7610	7530	7370	7810	7570	80	2300	500	5380	10	1	16060028	1229	50.33	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7100	7.75	20240423	15480	-50.58	20230526	7080	8.05	20231027	1.41	N	105330	500	80 억		171056	N	N	0	N	00	N
98	20240513	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	120	2	1.59	94672490	12542	140.87	7570	7690	7450	9840	5300	7570	7548.40	1.06	0	1096	7743	7656	7573	7486	7403	7615	7445	80	2270	500	5290	10	1	16060028	1235	50.59	0.98	12	0.08	152.00	7862.00	15480	20230526	-50.32	7080	20231027	8.62	9100	-15.49	20240105	7100	8.31	20240423	15480	-50.32	20230526	7080	8.62	20231027	1.41	N	105330	500	80 억		170379	N	N	0	N	00	N
99	20240513	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	90	2	1.19	86553990	11482	128.97	7570	7660	7450	9840	5300	7570	7538.23	1.06	0	1209	7743	7656	7573	7486	7403	7615	7445	80	2270	500	5290	10	1	16060028	1230	50.39	0.97	12	0.07	152.00	7862.00	15480	20230526	-50.52	7080	20231027	8.19	9100	-15.82	20240105	7100	7.89	20240423	15480	-50.52	20230526	7080	8.19	20231027	1.41	N	105330	500	80 억		170379	N	N	0	N	00	N
100	20240513	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7540	-30	5	-0.40	65676980	8725	98.00	7570	7660	7450	9840	5300	7570	7527.45	1.06	0	2046	7743	7656	7573	7486	7403	7615	7445	80	2270	500	5290	10	1	16060028	1211	49.61	0.96	12	0.05	152.00	7862.00	15480	20230526	-51.29	7080	20231027	6.50	9100	-17.14	20240105	7100	6.20	20240423	15480	-51.29	20230526	7080	6.50	20231027	1.41	N	105330	500	80 억		170379	N	N	0	N	00	N
101	20240513	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	90	2	1.19	24198340	3186	35.79	7570	7660	7460	9840	5300	7570	7595.21	1.06	0	602	7743	7656	7573	7486	7403	7615	7445	80	2270	500	5290	10	1	16060028	1230	50.39	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.52	7080	20231027	8.19	9100	-15.82	20240105	7100	7.89	20240423	15480	-50.52	20230526	7080	8.19	20231027	1.41	N	105330	500	80 억		170379	N	N	0	N	00	N
102	20240513	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	80	2	1.06	17748460	2341	26.29	7570	7650	7460	9840	5300	7570	7581.57	1.06	0	341	7743	7656	7573	7486	7403	7615	7445	80	2270	500	5290	10	1	16060028	1229	50.33	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7100	7.75	20240423	15480	-50.58	20230526	7080	8.05	20231027	1.41	N	105330	500	80 억		170379	N	N	0	N	00	N
103	20240513	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	60	2	0.79	16167410	2134	23.97	7570	7630	7460	9840	5300	7570	7576.11	1.06	0	169	7743	7656	7573	7486	7403	7615	7445	80	2270	500	5290	10	1	16060028	1225	50.20	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.71	7080	20231027	7.77	9100	-16.15	20240105	7100	7.46	20240423	15480	-50.71	20230526	7080	7.77	20231027	1.41	N	105330	500	80 억		170379	N	N	0	N	00	N
104	20240513	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	-10	5	-0.13	6085290	811	9.11	7570	7570	7460	9840	5300	7570	7503.44	1.06	0	240	7743	7656	7573	7486	7403	7615	7445	80	2270	500	5290	10	1	16060028	1214	49.74	0.96	12	0.01	152.00	7862.00	15480	20230526	-51.16	7080	20231027	6.78	9100	-16.92	20240105	7100	6.48	20240423	15480	-51.16	20230526	7080	6.78	20231027	1.41	N	105330	500	80 억		170379	N	N	0	N	00	N
105	20240513	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	0	3	0.00	0	0	0.00	0	0	0	9840	5300	7570	0.00	1.06	0	0	7743	7656	7573	7486	7403	7615	7445	80	2270	500	5290	10	1	16060028	1216	49.80	0.96	12	0.00	152.00	7862.00	15480	20230526	-51.10	7080	20231027	6.92	9100	-16.81	20240105	7100	6.62	20240423	15480	-51.10	20230526	7080	6.92	20231027	1.41	N	105330	500	80 억		170379	N	N	0	N	00	N
106	20240510	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	-70	5	-0.92	67128590	8903	196.53	7660	7660	7490	9930	5350	7640	7539.93	1.06	0	-406	7786	7712	7646	7572	7506	7680	7540	80	2290	500	5340	10	1	16060028	1216	49.80	0.96	12	0.06	152.00	7862.00	15480	20230526	-51.10	7080	20231027	6.92	9100	-16.81	20240105	7100	6.62	20240423	15480	-51.10	20230526	7080	6.92	20231027	1.38	N	105330	500	80 억		170785	N	N	0	N	00	N
107	20240510	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	-40	5	-0.52	61259250	8128	179.43	7660	7660	7490	9930	5350	7640	7536.74	1.06	0	-264	7786	7712	7646	7572	7506	7680	7540	80	2290	500	5340	10	1	16060028	1221	50.00	0.97	12	0.05	152.00	7862.00	15480	20230526	-50.90	7080	20231027	7.34	9100	-16.48	20240105	7100	7.04	20240423	15480	-50.90	20230526	7080	7.34	20231027	1.38	N	105330	500	80 억		170785	N	N	0	N	00	N
108	20240510	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	-10	5	-0.13	59127970	7848	173.25	7660	7660	7490	9930	5350	7640	7534.06	1.06	0	-264	7786	7712	7646	7572	7506	7680	7540	80	2290	500	5340	10	1	16060028	1225	50.20	0.97	12	0.05	152.00	7862.00	15480	20230526	-50.71	7080	20231027	7.77	9100	-16.15	20240105	7100	7.46	20240423	15480	-50.71	20230526	7080	7.77	20231027	1.38	N	105330	500	80 억		170785	N	N	0	N	00	N
109	20240510	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	-40	5	-0.52	54932650	7295	161.04	7660	7660	7490	9930	5350	7640	7530.09	1.06	0	-188	7786	7712	7646	7572	7506	7680	7540	80	2290	500	5340	10	1	16060028	1221	50.00	0.97	12	0.05	152.00	7862.00	15480	20230526	-50.90	7080	20231027	7.34	9100	-16.48	20240105	7100	7.04	20240423	15480	-50.90	20230526	7080	7.34	20231027	1.38	N	105330	500	80 억		170785	N	N	0	N	00	N
110	20240510	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	-10	5	-0.13	54925050	7294	161.02	7660	7660	7490	9930	5350	7640	7530.08	1.06	0	-188	7786	7712	7646	7572	7506	7680	7540	80	2290	500	5340	10	1	16060028	1225	50.20	0.97	12	0.05	152.00	7862.00	15480	20230526	-50.71	7080	20231027	7.77	9100	-16.15	20240105	7100	7.46	20240423	15480	-50.71	20230526	7080	7.77	20231027	1.38	N	105330	500	80 억		170785	N	N	0	N	00	N
111	20240510	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7540	-100	5	-1.31	47848260	6363	140.46	7660	7660	7490	9930	5350	7640	7519.65	1.06	0	-191	7786	7712	7646	7572	7506	7680	7540	80	2290	500	5340	10	1	16060028	1211	49.61	0.96	12	0.04	152.00	7862.00	15480	20230526	-51.29	7080	20231027	6.50	9100	-17.14	20240105	7100	6.20	20240423	15480	-51.29	20230526	7080	6.50	20231027	1.38	N	105330	500	80 억		170785	N	N	0	N	00	N
112	20240510	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7590	-50	5	-0.65	6250940	826	18.23	7660	7660	7540	9930	5350	7640	7567.20	1.06	0	146	7786	7712	7646	7572	7506	7680	7540	80	2290	500	5340	10	1	16060028	1219	49.93	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.97	7080	20231027	7.20	9100	-16.59	20240105	7100	6.90	20240423	15480	-50.97	20230526	7080	7.20	20231027	1.38	N	105330	500	80 억		170785	N	N	0	N	00	N
113	20240510	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	-10	5	-0.13	167950	22	0.49	7660	7660	7630	9930	5350	7640	7631.88	1.06	0	-15	7786	7712	7646	7572	7506	7680	7540	80	2290	500	5340	10	1	16060028	1225	50.20	0.97	12	0.00	152.00	7862.00	15480	20230526	-50.71	7080	20231027	7.77	9100	-16.15	20240105	7100	7.46	20240423	15480	-50.71	20230526	7080	7.77	20231027	1.38	N	105330	500	80 억		170785	N	N	0	N	00	N
114	20240509	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7640	-40	5	-0.52	34450110	4512	46.54	7680	7720	7580	9980	5380	7680	7635.22	1.06	0	8	7833	7756	7623	7546	7413	7795	7585	80	2300	500	5370	10	1	16060028	1227	50.26	0.97	12	0.03	152.00	7862.00	15480	20230526	-50.65	7080	20231027	7.91	9100	-16.04	20240105	7100	7.61	20240423	15480	-50.65	20230526	7080	7.91	20231027	1.42	N	105330	500	80 억		170899	N	N	0	N	00	N
115	20240509	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7580	-100	5	-1.30	34024470	4456	45.97	7680	7720	7580	9980	5380	7680	7635.65	1.06	0	13	7833	7756	7623	7546	7413	7795	7585	80	2300	500	5370	10	1	16060028	1217	49.87	0.96	12	0.03	152.00	7862.00	15480	20230526	-51.03	7080	20231027	7.06	9100	-16.70	20240105	7100	6.76	20240423	15480	-51.03	20230526	7080	7.06	20231027	1.42	N	105330	500	80 억		170899	N	N	0	N	00	N
116	20240509	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	-20	5	-0.26	30316570	3968	40.93	7680	7720	7600	9980	5380	7680	7640.26	1.06	0	-45	7833	7756	7623	7546	7413	7795	7585	80	2300	500	5370	10	1	16060028	1230	50.39	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.52	7080	20231027	8.19	9100	-15.82	20240105	7100	7.89	20240423	15480	-50.52	20230526	7080	8.19	20231027	1.42	N	105330	500	80 억		170899	N	N	0	N	00	N
117	20240509	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	-20	5	-0.26	26803200	3507	36.18	7680	7720	7600	9980	5380	7680	7642.77	1.06	0	-222	7833	7756	7623	7546	7413	7795	7585	80	2300	500	5370	10	1	16060028	1230	50.39	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.52	7080	20231027	8.19	9100	-15.82	20240105	7100	7.89	20240423	15480	-50.52	20230526	7080	8.19	20231027	1.42	N	105330	500	80 억		170899	N	N	0	N	00	N
118	20240509	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	-60	5	-0.78	23277670	3048	31.44	7680	7720	7600	9980	5380	7680	7637.03	1.06	0	-63	7833	7756	7623	7546	7413	7795	7585	80	2300	500	5370	10	1	16060028	1224	50.13	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.78	7080	20231027	7.63	9100	-16.26	20240105	7100	7.32	20240423	15480	-50.78	20230526	7080	7.63	20231027	1.42	N	105330	500	80 억		170899	N	N	0	N	00	N
119	20240509	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	0	3	0.00	22385490	2931	30.24	7680	7720	7600	9980	5380	7680	7637.49	1.06	0	-96	7833	7756	7623	7546	7413	7795	7585	80	2300	500	5370	10	1	16060028	1233	50.53	0.98	12	0.02	152.00	7862.00	15480	20230526	-50.39	7080	20231027	8.47	9100	-15.60	20240105	7100	8.17	20240423	15480	-50.39	20230526	7080	8.47	20231027	1.42	N	105330	500	80 억		170899	N	N	0	N	00	N
120	20240509	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	0	3	0.00	19083270	2501	25.80	7680	7720	7600	9980	5380	7680	7630.26	1.06	0	51	7833	7756	7623	7546	7413	7795	7585	80	2300	500	5370	10	1	16060028	1233	50.53	0.98	12	0.02	152.00	7862.00	15480	20230526	-50.39	7080	20231027	8.47	9100	-15.60	20240105	7100	8.17	20240423	15480	-50.39	20230526	7080	8.47	20231027	1.42	N	105330	500	80 억		170899	N	N	0	N	00	N
121	20240509	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-10	5	-0.13	1651220	215	2.22	7680	7720	7670	9980	5380	7680	7680.09	1.06	0	-28	7833	7756	7623	7546	7413	7795	7585	80	2300	500	5370	10	1	16060028	1232	50.46	0.98	12	0.00	152.00	7862.00	15480	20230526	-50.45	7080	20231027	8.33	9100	-15.71	20240105	7100	8.03	20240423	15480	-50.45	20230526	7080	8.33	20231027	1.42	N	105330	500	80 억		170899	N	N	0	N	00	N
122	20240508	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	160	2	2.13	73369670	9674	29.83	7530	7700	7490	9770	5270	7520	7584.21	1.06	0	1250	7706	7612	7506	7412	7306	7560	7360	80	2250	500	5260	10	1	16060028	1233	50.53	0.98	12	0.06	152.00	7862.00	15480	20230526	-50.39	7080	20231027	8.47	9100	-15.60	20240105	7100	8.17	20240423	15480	-50.39	20230526	7080	8.47	20231027	1.38	N	105330	500	80 억		169879	N	N	0	N	00	N
123	20240508	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	100	2	1.33	61983300	8183	25.24	7530	7700	7490	9770	5270	7520	7574.64	1.06	0	855	7706	7612	7506	7412	7306	7560	7360	80	2250	500	5260	10	1	16060028	1224	50.13	0.97	12	0.05	152.00	7862.00	15480	20230526	-50.78	7080	20231027	7.63	9100	-16.26	20240105	7100	7.32	20240423	15480	-50.78	20230526	7080	7.63	20231027	1.38	N	105330	500	80 억		169879	N	N	0	N	00	N
124	20240508	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	50	2	0.66	41998280	5553	17.13	7530	7700	7490	9770	5270	7520	7563.17	1.06	0	654	7706	7612	7506	7412	7306	7560	7360	80	2250	500	5260	10	1	16060028	1216	49.80	0.96	12	0.03	152.00	7862.00	15480	20230526	-51.10	7080	20231027	6.92	9100	-16.81	20240105	7100	6.62	20240423	15480	-51.10	20230526	7080	6.92	20231027	1.38	N	105330	500	80 억		169879	N	N	0	N	00	N
125	20240508	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	0	3	0.00	36342070	4805	14.82	7530	7700	7490	9770	5270	7520	7563.39	1.06	0	428	7706	7612	7506	7412	7306	7560	7360	80	2250	500	5260	10	1	16060028	1208	49.47	0.96	12	0.03	152.00	7862.00	15480	20230526	-51.42	7080	20231027	6.21	9100	-17.36	20240105	7100	5.92	20240423	15480	-51.42	20230526	7080	6.21	20231027	1.38	N	105330	500	80 억		169879	N	N	0	N	00	N
126	20240508	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-20	5	-0.27	35066810	4635	14.29	7530	7700	7500	9770	5270	7520	7565.65	1.06	0	369	7706	7612	7506	7412	7306	7560	7360	80	2250	500	5260	10	1	16060028	1205	49.34	0.95	12	0.03	152.00	7862.00	15480	20230526	-51.55	7080	20231027	5.93	9100	-17.58	20240105	7100	5.63	20240423	15480	-51.55	20230526	7080	5.93	20231027	1.38	N	105330	500	80 억		169879	N	N	0	N	00	N
127	20240508	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	0	3	0.00	28763480	3795	11.70	7530	7700	7520	9770	5270	7520	7579.31	1.06	0	133	7706	7612	7506	7412	7306	7560	7360	80	2250	500	5260	10	1	16060028	1208	49.47	0.96	12	0.02	152.00	7862.00	15480	20230526	-51.42	7080	20231027	6.21	9100	-17.36	20240105	7100	5.92	20240423	15480	-51.42	20230526	7080	6.21	20231027	1.38	N	105330	500	80 억		169879	N	N	0	N	00	N
128	20240508	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7590	70	2	0.93	21076000	2775	8.56	7530	7700	7530	9770	5270	7520	7594.95	1.06	0	-67	7706	7612	7506	7412	7306	7560	7360	80	2250	500	5260	10	1	16060028	1219	49.93	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.97	7080	20231027	7.20	9100	-16.59	20240105	7100	6.90	20240423	15480	-50.97	20230526	7080	7.20	20231027	1.38	N	105330	500	80 억		169879	N	N	0	N	00	N
129	20240508	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7610	90	2	1.20	13187520	1737	5.36	7530	7700	7530	9770	5270	7520	7592.12	1.06	0	-37	7706	7612	7506	7412	7306	7560	7360	80	2250	500	5260	10	1	16060028	1222	50.07	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.84	7080	20231027	7.49	9100	-16.37	20240105	7100	7.18	20240423	15480	-50.84	20230526	7080	7.49	20231027	1.38	N	105330	500	80 억		169879	N	N	0	N	00	N
130	20240503	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7530	-110	5	-1.44	157387760	20965	74.64	7570	7720	7430	9930	5350	7640	7507.17	1.01	0	1795	8006	7822	7616	7432	7226	7720	7330	80	2290	500	5340	10	1	16060028	1209	49.54	0.96	12	0.13	152.00	7862.00	15480	20230526	-51.36	7080	20231027	6.36	9100	-17.25	20240105	7100	6.06	20240423	15480	-51.36	20230526	7080	6.36	20231027	1.38	N	105330	500	80 억		162783	N	N	0	N	00	N
131	20240503	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	-120	5	-1.57	150782010	20086	71.51	7570	7720	7430	9930	5350	7640	7506.82	1.01	0	1873	8006	7822	7616	7432	7226	7720	7330	80	2290	500	5340	10	1	16060028	1208	49.47	0.96	12	0.13	152.00	7862.00	15480	20230526	-51.42	7080	20231027	6.21	9100	-17.36	20240105	7100	5.92	20240423	15480	-51.42	20230526	7080	6.21	20231027	1.38	N	105330	500	80 억		162783	N	N	0	N	00	N
132	20240503	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	-160	5	-2.09	135355570	18023	64.16	7570	7720	7430	9930	5350	7640	7510.16	1.01	0	801	8006	7822	7616	7432	7226	7720	7330	80	2290	500	5340	10	1	16060028	1201	49.21	0.95	12	0.11	152.00	7862.00	15480	20230526	-51.68	7080	20231027	5.65	9100	-17.80	20240105	7100	5.35	20240423	15480	-51.68	20230526	7080	5.65	20231027	1.38	N	105330	500	80 억		162783	N	N	0	N	00	N
133	20240503	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-140	5	-1.83	87896070	11659	41.51	7570	7720	7440	9930	5350	7640	7538.90	1.01	0	-1142	8006	7822	7616	7432	7226	7720	7330	80	2290	500	5340	10	1	16060028	1205	49.34	0.95	12	0.07	152.00	7862.00	15480	20230526	-51.55	7080	20231027	5.93	9100	-17.58	20240105	7100	5.63	20240423	15480	-51.55	20230526	7080	5.93	20231027	1.38	N	105330	500	80 억		162783	N	N	0	N	00	N
134	20240503	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7470	-170	5	-2.23	72614910	9615	34.23	7570	7720	7440	9930	5350	7640	7552.25	1.01	0	-1533	8006	7822	7616	7432	7226	7720	7330	80	2290	500	5340	10	1	16060028	1200	49.14	0.95	12	0.06	152.00	7862.00	15480	20230526	-51.74	7080	20231027	5.51	9100	-17.91	20240105	7100	5.21	20240423	15480	-51.74	20230526	7080	5.51	20231027	1.38	N	105330	500	80 억		162783	N	N	0	N	00	N
135	20240503	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	-160	5	-2.09	56292000	7431	26.45	7570	7720	7440	9930	5350	7640	7575.29	1.01	0	-1378	8006	7822	7616	7432	7226	7720	7330	80	2290	500	5340	10	1	16060028	1201	49.21	0.95	12	0.05	152.00	7862.00	15480	20230526	-51.68	7080	20231027	5.65	9100	-17.80	20240105	7100	5.35	20240423	15480	-51.68	20230526	7080	5.65	20231027	1.38	N	105330	500	80 억		162783	N	N	0	N	00	N
136	20240503	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	30	2	0.39	23831980	3120	11.11	7570	7720	7570	9930	5350	7640	7638.46	1.01	0	48	8006	7822	7616	7432	7226	7720	7330	80	2290	500	5340	10	1	16060028	1232	50.46	0.98	12	0.02	152.00	7862.00	15480	20230526	-50.45	7080	20231027	8.33	9100	-15.71	20240105	7100	8.03	20240423	15480	-50.45	20230526	7080	8.33	20231027	1.38	N	105330	500	80 억		162783	N	N	0	N	00	N
137	20240503	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	-20	5	-0.26	1469480	194	0.69	7570	7620	7570	9930	5350	7640	7574.64	1.01	0	2	8006	7822	7616	7432	7226	7720	7330	80	2290	500	5340	10	1	16060028	1224	50.13	0.97	12	0.00	152.00	7862.00	15480	20230526	-50.78	7080	20231027	7.63	9100	-16.26	20240105	7100	7.32	20240423	15480	-50.78	20230526	7080	7.63	20231027	1.38	N	105330	500	80 억		162783	N	N	0	N	00	N
138	20240502	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7640	-10	5	-0.13	211266790	28077	195.88	7700	7800	7410	9940	5360	7650	7524.53	1.00	0	2231	7790	7720	7630	7560	7470	7675	7515	80	2290	500	5350	10	1	16060028	1227	50.26	0.97	12	0.17	152.00	7862.00	15480	20230526	-50.65	7080	20231027	7.91	9100	-16.04	20240105	7100	7.61	20240423	15480	-50.65	20230526	7080	7.91	20231027	1.37	N	105330	500	80 억		160406	N	N	0	N	00	N
139	20240502	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	-80	5	-1.05	193747650	25777	179.83	7700	7800	7410	9940	5360	7650	7516.28	1.00	0	2743	7790	7720	7630	7560	7470	7675	7515	80	2290	500	5350	10	1	16060028	1216	49.80	0.96	12	0.16	152.00	7862.00	15480	20230526	-51.10	7080	20231027	6.92	9100	-16.81	20240105	7100	6.62	20240423	15480	-51.10	20230526	7080	6.92	20231027	1.37	N	105330	500	80 억		160406	N	N	0	N	00	N
140	20240502	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	-30	5	-0.39	92083610	12169	84.90	7700	7800	7500	9940	5360	7650	7567.04	1.00	0	883	7790	7720	7630	7560	7470	7675	7515	80	2290	500	5350	10	1	16060028	1224	50.13	0.97	12	0.08	152.00	7862.00	15480	20230526	-50.78	7080	20231027	7.63	9100	-16.26	20240105	7100	7.32	20240423	15480	-50.78	20230526	7080	7.63	20231027	1.37	N	105330	500	80 억		160406	N	N	0	N	00	N
141	20240502	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	-100	5	-1.31	41411550	5435	37.92	7700	7800	7550	9940	5360	7650	7619.40	1.00	0	-400	7790	7720	7630	7560	7470	7675	7515	80	2290	500	5350	10	1	16060028	1213	49.67	0.96	12	0.03	152.00	7862.00	15480	20230526	-51.23	7080	20231027	6.64	9100	-17.03	20240105	7100	6.34	20240423	15480	-51.23	20230526	7080	6.64	20231027	1.37	N	105330	500	80 억		160406	N	N	0	N	00	N
142	20240502	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	-50	5	-0.65	31209850	4086	28.51	7700	7800	7590	9940	5360	7650	7638.23	1.00	0	-609	7790	7720	7630	7560	7470	7675	7515	80	2290	500	5350	10	1	16060028	1221	50.00	0.97	12	0.03	152.00	7862.00	15480	20230526	-50.90	7080	20231027	7.34	9100	-16.48	20240105	7100	7.04	20240423	15480	-50.90	20230526	7080	7.34	20231027	1.37	N	105330	500	80 억		160406	N	N	0	N	00	N
143	20240502	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	-20	5	-0.26	29620700	3877	27.05	7700	7800	7590	9940	5360	7650	7640.10	1.00	0	-609	7790	7720	7630	7560	7470	7675	7515	80	2290	500	5350	10	1	16060028	1225	50.20	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.71	7080	20231027	7.77	9100	-16.15	20240105	7100	7.46	20240423	15480	-50.71	20230526	7080	7.77	20231027	1.37	N	105330	500	80 억		160406	N	N	0	N	00	N
144	20240502	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	0	3	0.00	17572700	2301	16.05	7700	7800	7590	9940	5360	7650	7636.96	1.00	0	-271	7790	7720	7630	7560	7470	7675	7515	80	2290	500	5350	10	1	16060028	1229	50.33	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7100	7.75	20240423	15480	-50.58	20230526	7080	8.05	20231027	1.37	N	105330	500	80 억		160406	N	N	0	N	00	N
145	20240502	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	150	2	1.96	1932140	250	1.74	7700	7800	7650	9940	5360	7650	7729.84	1.00	0	-46	7790	7720	7630	7560	7470	7675	7515	80	2290	500	5350	10	1	16060028	1253	51.32	0.99	12	0.00	152.00	7862.00	15480	20230526	-49.61	7080	20231027	10.17	9100	-14.29	20240105	7100	9.86	20240423	15480	-49.61	20230526	7080	10.17	20231027	1.37	N	105330	500	80 억		160406	N	N	0	N	00	N