KissMeData/019540/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	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	50	2	0.99	475750240	93878	82.87	5060	5200	4990	6560	3540	5050	5067.78	4.23	0	8364	5350	5200	5100	4950	4850	5150	4900	68	1510	500	3630	10	1	13513500	689	2.13	0.55	12	0.69	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.72	N	019540	500	67 억		572073	N	N	0	N	00	N
3	20240531	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-50	5	-0.99	454280505	89617	79.11	5060	5200	4990	6560	3540	5050	5069.17	4.23	0	9396	5350	5200	5100	4950	4850	5150	4900	68	1510	500	3630	10	1	13513500	676	2.09	0.54	12	0.66	2390.00	9263.00	6110	20240308	-18.17	3525	20231227	41.84	6110	-18.17	20240308	3580	39.66	20240119	6110	-18.17	20240308	3525	41.84	20231227	0.72	N	019540	500	67 억		572073	N	N	0	N	00	N
4	20240531	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	30	2	0.59	329820210	64889	57.28	5060	5200	5020	6560	3540	5050	5082.92	4.23	0	5712	5350	5200	5100	4950	4850	5150	4900	68	1510	500	3630	10	1	13513500	686	2.13	0.55	12	0.48	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.72	N	019540	500	67 억		572073	N	N	0	N	00	N
5	20240531	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	30	2	0.59	289028930	56840	50.17	5060	5200	5020	6560	3540	5050	5085.05	4.23	0	3860	5350	5200	5100	4950	4850	5150	4900	68	1510	500	3630	10	1	13513500	686	2.13	0.55	12	0.42	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.72	N	019540	500	67 억		572073	N	N	0	N	00	N
6	20240531	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	120	2	2.38	214583100	42266	37.31	5060	5170	5020	6560	3540	5050	5077.07	4.23	0	3403	5350	5200	5100	4950	4850	5150	4900	68	1510	500	3630	10	1	13513500	699	2.16	0.56	12	0.31	2390.00	9263.00	6110	20240308	-15.38	3525	20231227	46.67	6110	-15.38	20240308	3580	44.41	20240119	6110	-15.38	20240308	3525	46.67	20231227	0.72	N	019540	500	67 억		572073	N	N	0	N	00	N
7	20240531	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	10	2	0.20	174434120	34374	30.34	5060	5140	5020	6560	3540	5050	5074.71	4.23	0	-884	5350	5200	5100	4950	4850	5150	4900	68	1510	500	3630	10	1	13513500	684	2.12	0.55	12	0.25	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.72	N	019540	500	67 억		572073	N	N	0	N	00	N
8	20240531	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	30	2	0.59	87691620	17313	15.28	5060	5140	5020	6560	3540	5050	5065.21	4.23	0	-4205	5350	5200	5100	4950	4850	5150	4900	68	1510	500	3630	10	1	13513500	686	2.13	0.55	12	0.13	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.72	N	019540	500	67 억		572073	N	N	0	N	00	N
9	20240531	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	14732440	2917	2.57	5060	5060	5030	6560	3540	5050	5050.58	4.23	0	-514	5350	5200	5100	4950	4850	5150	4900	68	1510	500	3630	10	1	13513500	680	2.10	0.54	12	0.02	2390.00	9263.00	6110	20240308	-17.68	3525	20231227	42.70	6110	-17.68	20240308	3580	40.50	20240119	6110	-17.68	20240308	3525	42.70	20231227	0.72	N	019540	500	67 억		572073	N	N	0	N	00	N
10	20240530	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-60	5	-1.17	577755100	112916	85.52	5080	5250	5000	6640	3580	5110	5116.68	4.30	0	-11566	5323	5216	5073	4966	4823	5145	4895	68	1530	500	3670	10	1	13513500	682	2.11	0.55	12	0.84	2390.00	9263.00	6110	20240308	-17.35	3525	20231227	43.26	6110	-17.35	20240308	3580	41.06	20240119	6110	-17.35	20240308	3525	43.26	20231227	0.78	N	019540	500	67 억		581697	N	N	0	N	00	N
11	20240530	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	0	3	0.00	565507570	110507	83.70	5080	5250	5000	6640	3580	5110	5117.39	4.30	0	-11365	5323	5216	5073	4966	4823	5145	4895	68	1530	500	3670	10	1	13513500	691	2.14	0.55	12	0.82	2390.00	9263.00	6110	20240308	-16.37	3525	20231227	44.96	6110	-16.37	20240308	3580	42.74	20240119	6110	-16.37	20240308	3525	44.96	20231227	0.78	N	019540	500	67 억		581697	N	N	0	N	00	N
12	20240530	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-20	5	-0.39	537272600	104969	79.51	5080	5250	5000	6640	3580	5110	5118.39	4.30	0	-10067	5323	5216	5073	4966	4823	5145	4895	68	1530	500	3670	10	1	13513500	688	2.13	0.55	12	0.78	2390.00	9263.00	6110	20240308	-16.69	3525	20231227	44.40	6110	-16.69	20240308	3580	42.18	20240119	6110	-16.69	20240308	3525	44.40	20231227	0.78	N	019540	500	67 억		581697	N	N	0	N	00	N
13	20240530	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	70	2	1.37	464487440	90734	68.72	5080	5250	5000	6640	3580	5110	5119.22	4.30	0	-9441	5323	5216	5073	4966	4823	5145	4895	68	1530	500	3670	10	1	13513500	700	2.17	0.56	12	0.67	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.78	N	019540	500	67 억		581697	N	N	0	N	00	N
14	20240530	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	40	2	0.78	444966340	86949	65.86	5080	5250	5000	6640	3580	5110	5117.56	4.30	0	-9754	5323	5216	5073	4966	4823	5145	4895	68	1530	500	3670	10	1	13513500	696	2.15	0.56	12	0.64	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.78	N	019540	500	67 억		581697	N	N	0	N	00	N
15	20240530	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-20	5	-0.39	389223530	76037	57.59	5080	5250	5000	6640	3580	5110	5118.87	4.30	0	-3974	5323	5216	5073	4966	4823	5145	4895	68	1530	500	3670	10	1	13513500	688	2.13	0.55	12	0.56	2390.00	9263.00	6110	20240308	-16.69	3525	20231227	44.40	6110	-16.69	20240308	3580	42.18	20240119	6110	-16.69	20240308	3525	44.40	20231227	0.78	N	019540	500	67 억		581697	N	N	0	N	00	N
16	20240530	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-20	5	-0.39	347046860	67777	51.34	5080	5250	5000	6640	3580	5110	5120.42	4.30	0	-3386	5323	5216	5073	4966	4823	5145	4895	68	1530	500	3670	10	1	13513500	688	2.13	0.55	12	0.50	2390.00	9263.00	6110	20240308	-16.69	3525	20231227	44.40	6110	-16.69	20240308	3580	42.18	20240119	6110	-16.69	20240308	3525	44.40	20231227	0.78	N	019540	500	67 억		581697	N	N	0	N	00	N
17	20240530	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-50	5	-0.98	19961010	3965	3.00	5080	5080	5000	6640	3580	5110	5034.25	4.30	0	643	5323	5216	5073	4966	4823	5145	4895	68	1530	500	3670	10	1	13513500	684	2.12	0.55	12	0.03	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.78	N	019540	500	67 억		581697	N	N	0	N	00	N
18	20240529	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-90	5	-1.73	670018600	131749	109.71	5160	5180	4930	6760	3640	5200	5085.31	4.46	0	-22565	5586	5392	5246	5052	4906	5320	4980	68	1560	500	3740	10	1	13513500	691	2.14	0.55	12	0.97	2390.00	9263.00	6110	20240308	-16.37	3525	20231227	44.96	6110	-16.37	20240308	3580	42.74	20240119	6110	-16.37	20240308	3525	44.96	20231227	0.56	N	019540	500	67 억		602850	N	N	0	N	00	N
19	20240529	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	-20	5	-0.38	633543800	124670	103.81	5160	5180	4930	6760	3640	5200	5081.68	4.46	0	-20912	5586	5392	5246	5052	4906	5320	4980	68	1560	500	3740	10	1	13513500	700	2.17	0.56	12	0.92	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.56	N	019540	500	67 억		602850	N	N	0	N	00	N
20	20240529	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-110	5	-2.12	513962270	101381	84.42	5160	5160	4930	6760	3640	5200	5069.50	4.46	0	-4046	5586	5392	5246	5052	4906	5320	4980	68	1560	500	3740	10	1	13513500	688	2.13	0.55	12	0.75	2390.00	9263.00	6110	20240308	-16.69	3525	20231227	44.40	6110	-16.69	20240308	3580	42.18	20240119	6110	-16.69	20240308	3525	44.40	20231227	0.56	N	019540	500	67 억		602850	N	N	0	N	00	N
21	20240529	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-140	5	-2.69	427407570	84267	70.17	5160	5160	4930	6760	3640	5200	5071.93	4.46	0	333	5586	5392	5246	5052	4906	5320	4980	68	1560	500	3740	10	1	13513500	684	2.12	0.55	12	0.62	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.56	N	019540	500	67 억		602850	N	N	0	N	00	N
22	20240529	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-140	5	-2.69	394942890	77823	64.80	5160	5160	4930	6760	3640	5200	5074.74	4.46	0	-1018	5586	5392	5246	5052	4906	5320	4980	68	1560	500	3740	10	1	13513500	684	2.12	0.55	12	0.58	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.56	N	019540	500	67 억		602850	N	N	0	N	00	N
23	20240529	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-100	5	-1.92	354138800	69782	58.11	5160	5160	4930	6760	3640	5200	5074.77	4.46	0	1402	5586	5392	5246	5052	4906	5320	4980	68	1560	500	3740	10	1	13513500	689	2.13	0.55	12	0.52	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.56	N	019540	500	67 억		602850	N	N	0	N	00	N
24	20240529	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-140	5	-2.69	288372120	56838	47.33	5160	5160	4930	6760	3640	5200	5073.38	4.46	0	5852	5586	5392	5246	5052	4906	5320	4980	68	1560	500	3740	10	1	13513500	684	2.12	0.55	12	0.42	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.56	N	019540	500	67 억		602850	N	N	0	N	00	N
25	20240529	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-90	5	-1.73	51425390	10069	8.38	5160	5160	5050	6760	3640	5200	5106.47	4.46	0	2514	5586	5392	5246	5052	4906	5320	4980	68	1560	500	3740	10	1	13513500	691	2.14	0.55	12	0.07	2390.00	9263.00	6110	20240308	-16.37	3525	20231227	44.96	6110	-16.37	20240308	3580	42.74	20240119	6110	-16.37	20240308	3525	44.96	20231227	0.56	N	019540	500	67 억		602850	N	N	0	N	00	N
26	20240528	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-90	5	-1.70	624121300	119779	43.97	5390	5440	5100	6870	3710	5290	5210.66	4.38	0	7216	5783	5536	5373	5126	4963	5455	5045	68	1580	500	3800	10	1	13513500	703	2.18	0.56	12	0.89	2390.00	9263.00	6110	20240308	-14.89	3525	20231227	47.52	6110	-14.89	20240308	3580	45.25	20240119	6110	-14.89	20240308	3525	47.52	20231227	0.47	N	019540	500	67 억		591413	N	N	0	N	00	N
27	20240528	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-90	5	-1.70	606915240	116472	42.75	5390	5440	5100	6870	3710	5290	5210.82	4.38	0	8706	5783	5536	5373	5126	4963	5455	5045	68	1580	500	3800	10	1	13513500	703	2.18	0.56	12	0.86	2390.00	9263.00	6110	20240308	-14.89	3525	20231227	47.52	6110	-14.89	20240308	3580	45.25	20240119	6110	-14.89	20240308	3525	47.52	20231227	0.47	N	019540	500	67 억		591413	N	N	0	N	00	N
28	20240528	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-150	5	-2.84	555663030	106596	39.13	5390	5440	5100	6870	3710	5290	5212.79	4.38	0	10487	5783	5536	5373	5126	4963	5455	5045	68	1580	500	3800	10	1	13513500	695	2.15	0.55	12	0.79	2390.00	9263.00	6110	20240308	-15.88	3525	20231227	45.82	6110	-15.88	20240308	3580	43.58	20240119	6110	-15.88	20240308	3525	45.82	20231227	0.47	N	019540	500	67 억		591413	N	N	0	N	00	N
29	20240528	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-120	5	-2.27	507980790	97350	35.73	5390	5440	5100	6870	3710	5290	5218.08	4.38	0	11210	5783	5536	5373	5126	4963	5455	5045	68	1580	500	3800	10	1	13513500	699	2.16	0.56	12	0.72	2390.00	9263.00	6110	20240308	-15.38	3525	20231227	46.67	6110	-15.38	20240308	3580	44.41	20240119	6110	-15.38	20240308	3525	46.67	20231227	0.47	N	019540	500	67 억		591413	N	N	0	N	00	N
30	20240528	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-140	5	-2.65	393950370	75209	27.61	5390	5440	5130	6870	3710	5290	5238.07	4.38	0	5225	5783	5536	5373	5126	4963	5455	5045	68	1580	500	3800	10	1	13513500	696	2.15	0.56	12	0.56	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.47	N	019540	500	67 억		591413	N	N	0	N	00	N
31	20240528	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	-70	5	-1.32	317994590	60514	22.21	5390	5440	5130	6870	3710	5290	5254.89	4.38	0	6641	5783	5536	5373	5126	4963	5455	5045	68	1580	500	3800	10	1	13513500	705	2.18	0.56	12	0.45	2390.00	9263.00	6110	20240308	-14.57	3525	20231227	48.09	6110	-14.57	20240308	3580	45.81	20240119	6110	-14.57	20240308	3525	48.09	20231227	0.47	N	019540	500	67 억		591413	N	N	0	N	00	N
32	20240528	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-60	5	-1.13	237078900	44982	16.51	5390	5440	5130	6870	3710	5290	5270.53	4.38	0	1282	5783	5536	5373	5126	4963	5455	5045	68	1580	500	3800	10	1	13513500	707	2.19	0.56	12	0.33	2390.00	9263.00	6110	20240308	-14.40	3525	20231227	48.37	6110	-14.40	20240308	3580	46.09	20240119	6110	-14.40	20240308	3525	48.37	20231227	0.47	N	019540	500	67 억		591413	N	N	0	N	00	N
33	20240528	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	60	2	1.13	12707330	2364	0.87	5390	5400	5310	6870	3710	5290	5375.53	4.38	0	-1636	5783	5536	5373	5126	4963	5455	5045	68	1580	500	3800	10	1	13513500	723	2.24	0.58	12	0.02	2390.00	9263.00	6110	20240308	-12.44	3525	20231227	51.77	6110	-12.44	20240308	3580	49.44	20240119	6110	-12.44	20240308	3525	51.77	20231227	0.47	N	019540	500	67 억		591413	N	N	0	N	00	N
34	20240527	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-210	5	-3.82	1466519170	272200	52.96	5620	5620	5210	7150	3850	5500	5387.56	4.22	0	6321	5853	5676	5433	5256	5013	5765	5345	68	1650	500	3960	10	1	13513500	715	2.21	0.57	12	2.01	2390.00	9263.00	6110	20240308	-13.42	3525	20231227	50.07	6110	-13.42	20240308	3580	47.77	20240119	6110	-13.42	20240308	3525	50.07	20231227	0.22	N	019540	500	67 억		569656	N	N	0	N	00	N
35	20240527	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-230	5	-4.18	1404377530	260429	50.67	5620	5620	5210	7150	3850	5500	5392.29	4.22	0	11267	5853	5676	5433	5256	5013	5765	5345	68	1650	500	3960	10	1	13513500	712	2.21	0.57	12	1.93	2390.00	9263.00	6110	20240308	-13.75	3525	20231227	49.50	6110	-13.75	20240308	3580	47.21	20240119	6110	-13.75	20240308	3525	49.50	20231227	0.22	N	019540	500	67 억		569656	N	N	0	N	00	N
36	20240527	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-240	5	-4.36	1310737090	242654	47.21	5620	5620	5210	7150	3850	5500	5401.42	4.22	0	10609	5853	5676	5433	5256	5013	5765	5345	68	1650	500	3960	10	1	13513500	711	2.20	0.57	12	1.80	2390.00	9263.00	6110	20240308	-13.91	3525	20231227	49.22	6110	-13.91	20240308	3580	46.93	20240119	6110	-13.91	20240308	3525	49.22	20231227	0.22	N	019540	500	67 억		569656	N	N	0	N	00	N
37	20240527	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-150	5	-2.73	852086130	156059	30.36	5620	5620	5350	7150	3850	5500	5459.86	4.22	0	-14429	5853	5676	5433	5256	5013	5765	5345	68	1650	500	3960	10	1	13513500	723	2.24	0.58	12	1.15	2390.00	9263.00	6110	20240308	-12.44	3525	20231227	51.77	6110	-12.44	20240308	3580	49.44	20240119	6110	-12.44	20240308	3525	51.77	20231227	0.22	N	019540	500	67 억		569656	N	N	0	N	00	N
38	20240527	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-90	5	-1.64	745417830	136272	26.51	5620	5620	5380	7150	3850	5500	5469.93	4.22	0	-14044	5853	5676	5433	5256	5013	5765	5345	68	1650	500	3960	10	1	13513500	731	2.26	0.58	12	1.01	2390.00	9263.00	6110	20240308	-11.46	3525	20231227	53.48	6110	-11.46	20240308	3580	51.12	20240119	6110	-11.46	20240308	3525	53.48	20231227	0.22	N	019540	500	67 억		569656	N	N	0	N	00	N
39	20240527	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-50	5	-0.91	654609210	119626	23.27	5620	5620	5380	7150	3850	5500	5471.98	4.22	0	-9154	5853	5676	5433	5256	5013	5765	5345	68	1650	500	3960	10	1	13513500	736	2.28	0.59	12	0.89	2390.00	9263.00	6110	20240308	-10.80	3525	20231227	54.61	6110	-10.80	20240308	3580	52.23	20240119	6110	-10.80	20240308	3525	54.61	20231227	0.22	N	019540	500	67 억		569656	N	N	0	N	00	N
40	20240527	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-30	5	-0.55	486465110	88694	17.26	5620	5620	5380	7150	3850	5500	5484.65	4.22	0	-13325	5853	5676	5433	5256	5013	5765	5345	68	1650	500	3960	10	1	13513500	739	2.29	0.59	12	0.66	2390.00	9263.00	6110	20240308	-10.47	3525	20231227	55.18	6110	-10.47	20240308	3580	52.79	20240119	6110	-10.47	20240308	3525	55.18	20231227	0.22	N	019540	500	67 억		569656	N	N	0	N	00	N
41	20240527	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-60	5	-1.09	146455920	26480	5.15	5620	5620	5430	7150	3850	5500	5531.56	4.22	0	-11216	5853	5676	5433	5256	5013	5765	5345	68	1650	500	3960	10	1	13513500	735	2.28	0.59	12	0.20	2390.00	9263.00	6110	20240308	-10.97	3525	20231227	54.33	6110	-10.97	20240308	3580	51.96	20240119	6110	-10.97	20240308	3525	54.33	20231227	0.22	N	019540	500	67 억		569656	N	N	0	N	00	N
42	20240524	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	200	2	3.77	2778532200	512156	52.20	5210	5610	5190	6890	3710	5300	5425.80	4.26	0	-8874	5740	5520	5170	4950	4600	5630	5060	68	1590	500	3810	10	1	13513500	743	2.30	0.59	12	3.79	2390.00	9263.00	6110	20240308	-9.98	3350	20230517	64.18	6110	-9.98	20240308	3580	53.63	20240119	6110	-9.98	20240308	3525	56.03	20231227	0.20	N	019540	500	67 억		575721	N	N	0	N	00	N
43	20240524	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	140	2	2.64	2706704850	499010	50.86	5210	5610	5190	6890	3710	5300	5424.84	4.26	0	-10669	5740	5520	5170	4950	4600	5630	5060	68	1590	500	3810	10	1	13513500	735	2.28	0.59	12	3.69	2390.00	9263.00	6110	20240308	-10.97	3350	20230517	62.39	6110	-10.97	20240308	3580	51.96	20240119	6110	-10.97	20240308	3525	54.33	20231227	0.20	N	019540	500	67 억		575721	N	N	0	N	00	N
44	20240524	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	200	2	3.77	2595182370	478619	48.78	5210	5610	5190	6890	3710	5300	5422.94	4.26	0	-10210	5740	5520	5170	4950	4600	5630	5060	68	1590	500	3810	10	1	13513500	743	2.30	0.59	12	3.54	2390.00	9263.00	6110	20240308	-9.98	3350	20230517	64.18	6110	-9.98	20240308	3580	53.63	20240119	6110	-9.98	20240308	3525	56.03	20231227	0.20	N	019540	500	67 억		575721	N	N	0	N	00	N
45	20240524	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	220	2	4.15	2383141350	440112	44.85	5210	5610	5190	6890	3710	5300	5415.58	4.26	0	-3893	5740	5520	5170	4950	4600	5630	5060	68	1590	500	3810	10	1	13513500	746	2.31	0.60	12	3.26	2390.00	9263.00	6110	20240308	-9.66	3350	20230517	64.78	6110	-9.66	20240308	3580	54.19	20240119	6110	-9.66	20240308	3525	56.60	20231227	0.20	N	019540	500	67 억		575721	N	N	0	N	00	N
46	20240524	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	260	2	4.91	2022003790	374938	38.21	5210	5610	5190	6890	3710	5300	5393.59	4.26	0	-26992	5740	5520	5170	4950	4600	5630	5060	68	1590	500	3810	10	1	13513500	751	2.33	0.60	12	2.77	2390.00	9263.00	6110	20240308	-9.00	3350	20230517	65.97	6110	-9.00	20240308	3580	55.31	20240119	6110	-9.00	20240308	3525	57.73	20231227	0.20	N	019540	500	67 억		575721	N	N	0	N	00	N
47	20240524	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	110	2	2.08	1114110670	210548	21.46	5210	5430	5190	6890	3710	5300	5291.37	4.26	0	-29850	5740	5520	5170	4950	4600	5630	5060	68	1590	500	3810	10	1	13513500	731	2.26	0.58	12	1.56	2390.00	9263.00	6110	20240308	-11.46	3350	20230517	61.49	6110	-11.46	20240308	3580	51.12	20240119	6110	-11.46	20240308	3525	53.48	20231227	0.20	N	019540	500	67 억		575721	N	N	0	N	00	N
48	20240524	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-30	5	-0.57	716461010	136158	13.88	5210	5350	5190	6890	3710	5300	5261.20	4.26	0	-17609	5740	5520	5170	4950	4600	5630	5060	68	1590	500	3810	10	1	13513500	712	2.21	0.57	12	1.01	2390.00	9263.00	6110	20240308	-13.75	3350	20230517	57.31	6110	-13.75	20240308	3580	47.21	20240119	6110	-13.75	20240308	3525	49.50	20231227	0.20	N	019540	500	67 억		575721	N	N	0	N	00	N
49	20240524	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	20	2	0.38	158811570	30091	3.07	5210	5350	5210	6890	3710	5300	5275.46	4.26	0	6707	5740	5520	5170	4950	4600	5630	5060	68	1590	500	3810	10	1	13513500	719	2.23	0.57	12	0.22	2390.00	9263.00	6110	20240308	-12.93	3350	20230517	58.81	6110	-12.93	20240308	3580	48.60	20240119	6110	-12.93	20240308	3525	50.92	20231227	0.20	N	019540	500	67 억		575721	N	N	0	N	00	N
50	20240523	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	485	2	10.07	5078139475	977986	1120.80	4905	5390	4820	6250	3375	4815	5192.31	3.61	0	101535	4918	4866	4793	4741	4668	4892	4767	68	1435	500	3460	10	1	13513500	716	2.22	0.57	12	7.24	2390.00	9263.00	6110	20240308	-13.26	3250	20230516	63.08	6110	-13.26	20240308	3580	48.04	20240119	6110	-13.26	20240308	3525	50.35	20231227	0.20	N	019540	500	67 억		487577	N	N	0	N	00	N
51	20240523	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	485	2	10.07	4906630065	945560	1083.64	4905	5390	4820	6250	3375	4815	5189.14	3.61	0	100892	4918	4866	4793	4741	4668	4892	4767	68	1435	500	3460	10	1	13513500	716	2.22	0.57	12	7.00	2390.00	9263.00	6110	20240308	-13.26	3250	20230516	63.08	6110	-13.26	20240308	3580	48.04	20240119	6110	-13.26	20240308	3525	50.35	20231227	0.20	N	019540	500	67 억		487577	N	N	0	N	00	N
52	20240523	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	385	2	8.00	4521475865	872787	1000.24	4905	5390	4820	6250	3375	4815	5180.52	3.61	0	94191	4918	4866	4793	4741	4668	4892	4767	68	1435	500	3460	10	1	13513500	703	2.18	0.56	12	6.46	2390.00	9263.00	6110	20240308	-14.89	3250	20230516	60.00	6110	-14.89	20240308	3580	45.25	20240119	6110	-14.89	20240308	3525	47.52	20231227	0.20	N	019540	500	67 억		487577	N	N	0	N	00	N
53	20240523	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	415	2	8.62	4209782935	813118	931.85	4905	5390	4820	6250	3375	4815	5177.35	3.61	0	81596	4918	4866	4793	4741	4668	4892	4767	68	1435	500	3460	10	1	13513500	707	2.19	0.56	12	6.02	2390.00	9263.00	6110	20240308	-14.40	3250	20230516	60.92	6110	-14.40	20240308	3580	46.09	20240119	6110	-14.40	20240308	3525	48.37	20231227	0.20	N	019540	500	67 억		487577	N	N	0	N	00	N
54	20240523	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	485	2	10.07	3737223435	724185	829.94	4905	5390	4820	6250	3375	4815	5160.61	3.61	0	85292	4918	4866	4793	4741	4668	4892	4767	68	1435	500	3460	10	1	13513500	716	2.22	0.57	12	5.36	2390.00	9263.00	6110	20240308	-13.26	3250	20230516	63.08	6110	-13.26	20240308	3580	48.04	20240119	6110	-13.26	20240308	3525	50.35	20231227	0.20	N	019540	500	67 억		487577	N	N	0	N	00	N
55	20240523	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	385	2	8.00	2747357985	537631	616.14	4905	5270	4820	6250	3375	4815	5110.14	3.61	0	98513	4918	4866	4793	4741	4668	4892	4767	68	1435	500	3460	10	1	13513500	703	2.18	0.56	12	3.98	2390.00	9263.00	6110	20240308	-14.89	3250	20230516	60.00	6110	-14.89	20240308	3580	45.25	20240119	6110	-14.89	20240308	3525	47.52	20231227	0.20	N	019540	500	67 억		487577	N	N	0	N	00	N
56	20240523	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	345	2	7.17	2223025985	436369	500.09	4905	5270	4820	6250	3375	4815	5094.39	3.61	0	81580	4918	4866	4793	4741	4668	4892	4767	68	1435	500	3460	10	1	13513500	697	2.16	0.56	12	3.23	2390.00	9263.00	6110	20240308	-15.55	3250	20230516	58.77	6110	-15.55	20240308	3580	44.13	20240119	6110	-15.55	20240308	3525	46.38	20231227	0.20	N	019540	500	67 억		487577	N	N	0	N	00	N
57	20240523	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	85	2	1.77	203847715	41228	47.25	4905	4980	4820	6250	3375	4815	4944.51	3.61	0	243	4918	4866	4793	4741	4668	4892	4767	68	1435	500	3460	5	1	13513500	662	2.05	0.53	12	0.31	2390.00	9263.00	6110	20240308	-19.80	3250	20230516	50.77	6110	-19.80	20240308	3580	36.87	20240119	6110	-19.80	20240308	3525	39.01	20231227	0.20	N	019540	500	67 억		487577	N	N	0	N	00	N
58	20240522	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	0	3	0.00	415598645	87222	104.94	4775	4845	4720	6250	3375	4815	4764.79	3.49	0	7810	4905	4860	4775	4730	4645	4880	4750	68	1435	500	3460	5	1	13513500	651	2.01	0.52	12	0.65	2390.00	9263.00	6110	20240308	-21.19	3125	20230515	54.08	6110	-21.19	20240308	3580	34.50	20240119	6110	-21.19	20240308	3525	36.60	20231227	0.22	N	019540	500	67 억		471638	N	N	0	N	00	N
59	20240522	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	30	2	0.62	394351655	82815	99.64	4775	4845	4720	6250	3375	4815	4761.83	3.49	0	7632	4905	4860	4775	4730	4645	4880	4750	68	1435	500	3460	5	1	13513500	655	2.03	0.52	12	0.61	2390.00	9263.00	6110	20240308	-20.70	3125	20230515	55.04	6110	-20.70	20240308	3580	35.34	20240119	6110	-20.70	20240308	3525	37.45	20231227	0.22	N	019540	500	67 억		471638	N	N	0	N	00	N
60	20240522	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-35	5	-0.73	356853625	75018	90.26	4775	4810	4720	6250	3375	4815	4756.90	3.49	0	7609	4905	4860	4775	4730	4645	4880	4750	68	1435	500	3460	5	1	13513500	646	2.00	0.52	12	0.56	2390.00	9263.00	6110	20240308	-21.77	3125	20230515	52.96	6110	-21.77	20240308	3580	33.52	20240119	6110	-21.77	20240308	3525	35.60	20231227	0.22	N	019540	500	67 억		471638	N	N	0	N	00	N
61	20240522	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-95	5	-1.97	279631575	58788	70.73	4775	4810	4720	6250	3375	4815	4756.60	3.49	0	2151	4905	4860	4775	4730	4645	4880	4750	68	1435	500	3460	5	1	13513500	638	1.97	0.51	12	0.44	2390.00	9263.00	6110	20240308	-22.75	3125	20230515	51.04	6110	-22.75	20240308	3580	31.84	20240119	6110	-22.75	20240308	3525	33.90	20231227	0.22	N	019540	500	67 억		471638	N	N	0	N	00	N
62	20240522	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-50	5	-1.04	155792795	32652	39.29	4775	4810	4725	6250	3375	4815	4771.30	3.49	0	-4417	4905	4860	4775	4730	4645	4880	4750	68	1435	500	3460	5	1	13513500	644	1.99	0.51	12	0.24	2390.00	9263.00	6110	20240308	-22.01	3125	20230515	52.48	6110	-22.01	20240308	3580	33.10	20240119	6110	-22.01	20240308	3525	35.18	20231227	0.22	N	019540	500	67 억		471638	N	N	0	N	00	N
63	20240522	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	-70	5	-1.45	109374965	22900	27.55	4775	4810	4725	6250	3375	4815	4776.19	3.49	0	-2708	4905	4860	4775	4730	4645	4880	4750	68	1435	500	3460	5	1	13513500	641	1.99	0.51	12	0.17	2390.00	9263.00	6110	20240308	-22.34	3125	20230515	51.84	6110	-22.34	20240308	3580	32.54	20240119	6110	-22.34	20240308	3525	34.61	20231227	0.22	N	019540	500	67 억		471638	N	N	0	N	00	N
64	20240522	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-35	5	-0.73	47034100	9842	11.84	4775	4810	4750	6250	3375	4815	4778.89	3.49	0	-1011	4905	4860	4775	4730	4645	4880	4750	68	1435	500	3460	5	1	13513500	646	2.00	0.52	12	0.07	2390.00	9263.00	6110	20240308	-21.77	3125	20230515	52.96	6110	-21.77	20240308	3580	33.52	20240119	6110	-21.77	20240308	3525	35.60	20231227	0.22	N	019540	500	67 억		471638	N	N	0	N	00	N
65	20240522	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-5	5	-0.10	2865310	600	0.72	4775	4810	4775	6250	3375	4815	4775.12	3.49	0	332	4905	4860	4775	4730	4645	4880	4750	68	1435	500	3460	5	1	13513500	650	2.01	0.52	12	0.00	2390.00	9263.00	6110	20240308	-21.28	3125	20230515	53.92	6110	-21.28	20240308	3580	34.36	20240119	6110	-21.28	20240308	3525	36.45	20231227	0.22	N	019540	500	67 억		471638	N	N	0	N	00	N
66	20240521	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	15	2	0.31	395595220	82975	48.63	4815	4820	4690	6240	3360	4800	4767.50	3.38	0	9267	5023	4911	4853	4741	4683	4882	4712	68	1440	500	3450	5	1	13513500	651	2.01	0.52	12	0.61	2390.00	9263.00	6110	20240308	-21.19	3125	20230515	54.08	6110	-21.19	20240308	3580	34.50	20240119	6110	-21.19	20240308	3525	36.60	20231227	0.21	N	019540	500	67 억		456595	N	N	0	N	00	N
67	20240521	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-40	5	-0.83	379302705	79583	46.64	4815	4820	4690	6240	3360	4800	4766.08	3.38	0	9382	5023	4911	4853	4741	4683	4882	4712	68	1440	500	3450	5	1	13513500	643	1.99	0.51	12	0.59	2390.00	9263.00	6110	20240308	-22.09	3125	20230515	52.32	6110	-22.09	20240308	3580	32.96	20240119	6110	-22.09	20240308	3525	35.04	20231227	0.21	N	019540	500	67 억		456595	N	N	0	N	00	N
68	20240521	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-50	5	-1.04	292616815	61355	35.96	4815	4820	4690	6240	3360	4800	4769.19	3.38	0	-900	5023	4911	4853	4741	4683	4882	4712	68	1440	500	3450	5	1	13513500	642	1.99	0.51	12	0.45	2390.00	9263.00	6110	20240308	-22.26	3125	20230515	52.00	6110	-22.26	20240308	3580	32.68	20240119	6110	-22.26	20240308	3525	34.75	20231227	0.21	N	019540	500	67 억		456595	N	N	0	N	00	N
69	20240521	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-40	5	-0.83	259229290	54331	31.84	4815	4820	4690	6240	3360	4800	4771.24	3.38	0	-602	5023	4911	4853	4741	4683	4882	4712	68	1440	500	3450	5	1	13513500	643	1.99	0.51	12	0.40	2390.00	9263.00	6110	20240308	-22.09	3125	20230515	52.32	6110	-22.09	20240308	3580	32.96	20240119	6110	-22.09	20240308	3525	35.04	20231227	0.21	N	019540	500	67 억		456595	N	N	0	N	00	N
70	20240521	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-15	5	-0.31	243888870	51118	29.96	4815	4820	4690	6240	3360	4800	4771.03	3.38	0	61	5023	4911	4853	4741	4683	4882	4712	68	1440	500	3450	5	1	13513500	647	2.00	0.52	12	0.38	2390.00	9263.00	6110	20240308	-21.69	3125	20230515	53.12	6110	-21.69	20240308	3580	33.66	20240119	6110	-21.69	20240308	3525	35.74	20231227	0.21	N	019540	500	67 억		456595	N	N	0	N	00	N
71	20240521	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-45	5	-0.94	205519860	43064	25.24	4815	4820	4690	6240	3360	4800	4772.36	3.38	0	-831	5023	4911	4853	4741	4683	4882	4712	68	1440	500	3450	5	1	13513500	643	1.99	0.51	12	0.32	2390.00	9263.00	6110	20240308	-22.18	3125	20230515	52.16	6110	-22.18	20240308	3580	32.82	20240119	6110	-22.18	20240308	3525	34.89	20231227	0.21	N	019540	500	67 억		456595	N	N	0	N	00	N
72	20240521	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-15	5	-0.31	178409755	37370	21.90	4815	4820	4690	6240	3360	4800	4774.07	3.38	0	543	5023	4911	4853	4741	4683	4882	4712	68	1440	500	3450	5	1	13513500	647	2.00	0.52	12	0.28	2390.00	9263.00	6110	20240308	-21.69	3125	20230515	53.12	6110	-21.69	20240308	3580	33.66	20240119	6110	-21.69	20240308	3525	35.74	20231227	0.21	N	019540	500	67 억		456595	N	N	0	N	00	N
73	20240521	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-25	5	-0.52	13199380	2750	1.61	4815	4820	4775	6240	3360	4800	4799.76	3.38	0	-1328	5023	4911	4853	4741	4683	4882	4712	68	1440	500	3450	5	1	13513500	645	2.00	0.52	12	0.02	2390.00	9263.00	6110	20240308	-21.85	3125	20230515	52.80	6110	-21.85	20240308	3580	33.38	20240119	6110	-21.85	20240308	3525	35.46	20231227	0.21	N	019540	500	67 억		456595	N	N	0	N	00	N
74	20240517	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-40	5	-0.80	949637805	191685	74.88	4970	5090	4885	6500	3500	5000	4954.11	3.39	0	3311	5173	5086	4963	4876	4753	5130	4920	68	1500	500	3600	5	1	13513500	670	2.08	0.54	12	1.42	2390.00	9263.00	6110	20240308	-18.82	2990	20230510	65.89	6110	-18.82	20240308	3580	38.55	20240119	6110	-18.82	20240308	3350	48.06	20230517	0.24	N	019540	500	67 억		458519	N	N	0	N	00	N
75	20240517	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4965	-35	5	-0.70	898517380	181361	70.84	4970	5090	4885	6500	3500	5000	4954.30	3.39	0	4833	5173	5086	4963	4876	4753	5130	4920	68	1500	500	3600	5	1	13513500	671	2.08	0.54	12	1.34	2390.00	9263.00	6110	20240308	-18.74	2990	20230510	66.05	6110	-18.74	20240308	3580	38.69	20240119	6110	-18.74	20240308	3350	48.21	20230517	0.24	N	019540	500	67 억		458519	N	N	0	N	00	N
76	20240517	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-100	5	-2.00	767548340	154719	60.44	4970	5090	4885	6500	3500	5000	4960.92	3.39	0	-2121	5173	5086	4963	4876	4753	5130	4920	68	1500	500	3600	5	1	13513500	662	2.05	0.53	12	1.14	2390.00	9263.00	6110	20240308	-19.80	2990	20230510	63.88	6110	-19.80	20240308	3580	36.87	20240119	6110	-19.80	20240308	3350	46.27	20230517	0.24	N	019540	500	67 억		458519	N	N	0	N	00	N
77	20240517	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	-55	5	-1.10	625293865	125753	49.12	4970	5090	4920	6500	3500	5000	4972.40	3.39	0	4835	5173	5086	4963	4876	4753	5130	4920	68	1500	500	3600	5	1	13513500	668	2.07	0.53	12	0.93	2390.00	9263.00	6110	20240308	-19.07	2990	20230510	65.38	6110	-19.07	20240308	3580	38.13	20240119	6110	-19.07	20240308	3350	47.61	20230517	0.24	N	019540	500	67 억		458519	N	N	0	N	00	N
78	20240517	120314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	-50	5	-1.00	561111275	112785	44.06	4970	5090	4920	6500	3500	5000	4975.05	3.39	0	4881	5173	5086	4963	4876	4753	5130	4920	68	1500	500	3600	5	1	13513500	669	2.07	0.53	12	0.83	2390.00	9263.00	6110	20240308	-18.99	2990	20230510	65.55	6110	-18.99	20240308	3580	38.27	20240119	6110	-18.99	20240308	3350	47.76	20230517	0.24	N	019540	500	67 억		458519	N	N	0	N	00	N
79	20240517	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-20	5	-0.40	466939690	93820	36.65	4970	5090	4920	6500	3500	5000	4976.97	3.39	0	2656	5173	5086	4963	4876	4753	5130	4920	68	1500	500	3600	5	1	13513500	673	2.08	0.54	12	0.69	2390.00	9263.00	6110	20240308	-18.49	2990	20230510	66.56	6110	-18.49	20240308	3580	39.11	20240119	6110	-18.49	20240308	3350	48.66	20230517	0.24	N	019540	500	67 억		458519	N	N	0	N	00	N
80	20240517	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	-50	5	-1.00	328306895	65884	25.74	4970	5090	4920	6500	3500	5000	4983.10	3.39	0	4785	5173	5086	4963	4876	4753	5130	4920	68	1500	500	3600	5	1	13513500	669	2.07	0.53	12	0.49	2390.00	9263.00	6110	20240308	-18.99	2990	20230510	65.55	6110	-18.99	20240308	3580	38.27	20240119	6110	-18.99	20240308	3350	47.76	20230517	0.24	N	019540	500	67 억		458519	N	N	0	N	00	N
81	20240517	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	0	3	0.00	38032560	7605	2.97	4970	5050	4970	6500	3500	5000	5000.99	3.39	0	986	5173	5086	4963	4876	4753	5130	4920	68	1500	500	3600	10	1	13513500	676	2.09	0.54	12	0.06	2390.00	9263.00	6110	20240308	-18.17	2990	20230510	67.22	6110	-18.17	20240308	3580	39.66	20240119	6110	-18.17	20240308	3350	49.25	20230517	0.24	N	019540	500	67 억		458519	N	N	0	N	00	N
82	20240516	160313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	190	2	3.95	1261443070	254608	230.65	4990	5050	4840	6250	3370	4810	4954.50	3.06	0	47148	5036	4922	4836	4722	4636	4980	4780	68	1440	500	3460	10	1	13513500	676	2.09	0.54	12	1.88	2390.00	9263.00	6110	20240308	-18.17	2990	20230509	67.22	6110	-18.17	20240308	3580	39.66	20240119	6110	-18.17	20240308	3250	53.85	20230516	0.22	N	019540	500	67 억		413563	N	N	0	N	00	N
83	20240516	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	180	2	3.74	1181188845	238554	216.11	4990	5050	4840	6250	3370	4810	4951.50	3.06	0	44688	5036	4922	4836	4722	4636	4980	4780	68	1440	500	3460	5	1	13513500	674	2.09	0.54	12	1.77	2390.00	9263.00	6110	20240308	-18.33	2990	20230509	66.89	6110	-18.33	20240308	3580	39.39	20240119	6110	-18.33	20240308	3250	53.54	20230516	0.22	N	019540	500	67 억		413563	N	N	0	N	00	N
84	20240516	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	140	2	2.91	704548805	143243	129.77	4990	4995	4840	6250	3370	4810	4918.62	3.06	0	8502	5036	4922	4836	4722	4636	4980	4780	68	1440	500	3460	5	1	13513500	669	2.07	0.53	12	1.06	2390.00	9263.00	6110	20240308	-18.99	2990	20230509	65.55	6110	-18.99	20240308	3580	38.27	20240119	6110	-18.99	20240308	3250	52.31	20230516	0.22	N	019540	500	67 억		413563	N	N	0	N	00	N
85	20240516	130314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	115	2	2.39	591857755	120405	109.08	4990	4995	4840	6250	3370	4810	4915.63	3.06	0	7542	5036	4922	4836	4722	4636	4980	4780	68	1440	500	3460	5	1	13513500	666	2.06	0.53	12	0.89	2390.00	9263.00	6110	20240308	-19.39	2990	20230509	64.72	6110	-19.39	20240308	3580	37.57	20240119	6110	-19.39	20240308	3250	51.54	20230516	0.22	N	019540	500	67 억		413563	N	N	0	N	00	N
86	20240516	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4885	75	2	1.56	437327975	89055	80.68	4990	4995	4840	6250	3370	4810	4910.86	3.06	0	8178	5036	4922	4836	4722	4636	4980	4780	68	1440	500	3460	5	1	13513500	660	2.04	0.53	12	0.66	2390.00	9263.00	6110	20240308	-20.05	2990	20230509	63.38	6110	-20.05	20240308	3580	36.45	20240119	6110	-20.05	20240308	3250	50.31	20230516	0.22	N	019540	500	67 억		413563	N	N	0	N	00	N
87	20240516	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	80	2	1.66	416275995	84748	76.77	4990	4995	4840	6250	3370	4810	4912.03	3.06	0	9429	5036	4922	4836	4722	4636	4980	4780	68	1440	500	3460	5	1	13513500	661	2.05	0.53	12	0.63	2390.00	9263.00	6110	20240308	-19.97	2990	20230509	63.55	6110	-19.97	20240308	3580	36.59	20240119	6110	-19.97	20240308	3250	50.46	20230516	0.22	N	019540	500	67 억		413563	N	N	0	N	00	N
88	20240516	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4910	100	2	2.08	323879645	65881	59.68	4990	4995	4840	6250	3370	4810	4916.27	3.06	0	12296	5036	4922	4836	4722	4636	4980	4780	68	1440	500	3460	5	1	13513500	664	2.05	0.53	12	0.49	2390.00	9263.00	6110	20240308	-19.64	2990	20230509	64.21	6110	-19.64	20240308	3580	37.15	20240119	6110	-19.64	20240308	3250	51.08	20230516	0.22	N	019540	500	67 억		413563	N	N	0	N	00	N
89	20240516	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4890	80	2	1.66	44428300	8949	8.11	4990	4995	4890	6250	3370	4810	4966.13	3.06	0	-2222	5036	4922	4836	4722	4636	4980	4780	68	1440	500	3460	5	1	13513500	661	2.05	0.53	12	0.07	2390.00	9263.00	6110	20240308	-19.97	2990	20230509	63.55	6110	-19.97	20240308	3580	36.59	20240119	6110	-19.97	20240308	3250	50.46	20230516	0.22	N	019540	500	67 억		413563	N	N	0	N	00	N
90	20240514	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	15	2	0.31	509342445	105518	61.19	4790	4950	4750	6230	3360	4795	4827.67	3.11	0	-7910	5098	4946	4833	4681	4568	5022	4757	68	1435	500	3450	5	1	13513500	650	2.01	0.52	12	0.78	2390.00	9263.00	6110	20240308	-21.28	2990	20230509	60.87	6110	-21.28	20240308	3580	34.36	20240119	6110	-21.28	20240308	3125	53.92	20230515	0.25	N	019540	500	67 억		420444	N	N	0	N	00	N
91	20240514	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	15	2	0.31	474942385	98368	57.05	4790	4950	4750	6230	3360	4795	4828.59	3.11	0	-8237	5098	4946	4833	4681	4568	5022	4757	68	1435	500	3450	5	1	13513500	650	2.01	0.52	12	0.73	2390.00	9263.00	6110	20240308	-21.28	2990	20230509	60.87	6110	-21.28	20240308	3580	34.36	20240119	6110	-21.28	20240308	3125	53.92	20230515	0.25	N	019540	500	67 억		420444	N	N	0	N	00	N
92	20240514	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	0	3	0.00	446085310	92359	53.56	4790	4950	4750	6230	3360	4795	4830.31	3.11	0	-7305	5098	4946	4833	4681	4568	5022	4757	68	1435	500	3450	5	1	13513500	648	2.01	0.52	12	0.68	2390.00	9263.00	6110	20240308	-21.52	2990	20230509	60.37	6110	-21.52	20240308	3580	33.94	20240119	6110	-21.52	20240308	3125	53.44	20230515	0.25	N	019540	500	67 억		420444	N	N	0	N	00	N
93	20240514	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	0	3	0.00	415176585	85918	49.83	4790	4950	4750	6230	3360	4795	4832.71	3.11	0	-4381	5098	4946	4833	4681	4568	5022	4757	68	1435	500	3450	5	1	13513500	648	2.01	0.52	12	0.64	2390.00	9263.00	6110	20240308	-21.52	2990	20230509	60.37	6110	-21.52	20240308	3580	33.94	20240119	6110	-21.52	20240308	3125	53.44	20230515	0.25	N	019540	500	67 억		420444	N	N	0	N	00	N
94	20240514	120314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	45	2	0.94	383700635	79374	46.03	4790	4950	4750	6230	3360	4795	4834.62	3.11	0	-4244	5098	4946	4833	4681	4568	5022	4757	68	1435	500	3450	5	1	13513500	654	2.03	0.52	12	0.59	2390.00	9263.00	6110	20240308	-20.79	2990	20230509	61.87	6110	-20.79	20240308	3580	35.20	20240119	6110	-20.79	20240308	3125	54.88	20230515	0.25	N	019540	500	67 억		420444	N	N	0	N	00	N
95	20240514	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	50	2	1.04	361620500	74814	43.39	4790	4950	4750	6230	3360	4795	4834.15	3.11	0	-1837	5098	4946	4833	4681	4568	5022	4757	68	1435	500	3450	5	1	13513500	655	2.03	0.52	12	0.55	2390.00	9263.00	6110	20240308	-20.70	2990	20230509	62.04	6110	-20.70	20240308	3580	35.34	20240119	6110	-20.70	20240308	3125	55.04	20230515	0.25	N	019540	500	67 억		420444	N	N	0	N	00	N
96	20240514	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	40	2	0.83	305170240	63114	36.60	4790	4950	4750	6230	3360	4795	4835.92	3.11	0	3083	5098	4946	4833	4681	4568	5022	4757	68	1435	500	3450	5	1	13513500	653	2.02	0.52	12	0.47	2390.00	9263.00	6110	20240308	-20.87	2990	20230509	61.71	6110	-20.87	20240308	3580	35.06	20240119	6110	-20.87	20240308	3125	54.72	20230515	0.25	N	019540	500	67 억		420444	N	N	0	N	00	N
97	20240514	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	85	2	1.77	69090390	14321	8.31	4790	4890	4770	6230	3360	4795	4826.78	3.11	0	-2615	5098	4946	4833	4681	4568	5022	4757	68	1435	500	3450	5	1	13513500	659	2.04	0.53	12	0.11	2390.00	9263.00	6110	20240308	-20.13	2990	20230509	63.21	6110	-20.13	20240308	3580	36.31	20240119	6110	-20.13	20240308	3125	56.16	20230515	0.25	N	019540	500	67 억		420444	N	N	0	N	00	N
98	20240513	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	75	2	1.59	837152410	172431	184.89	4720	4985	4720	6130	3305	4720	4855.17	2.98	0	12912	4886	4802	4761	4677	4636	4782	4657	68	1410	500	3390	5	1	13513500	648	2.01	0.52	12	1.28	2390.00	9263.00	6110	20240308	-21.52	2990	20230509	60.37	6110	-21.52	20240308	3580	33.94	20240119	6110	-21.52	20240308	3125	53.44	20230515	0.31	N	019540	500	67 억		402965	N	N	0	N	00	N
99	20240513	150315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	105	2	2.22	822593330	169409	181.65	4720	4985	4720	6130	3305	4720	4855.84	2.98	0	13683	4886	4802	4761	4677	4636	4782	4657	68	1410	500	3390	5	1	13513500	652	2.02	0.52	12	1.25	2390.00	9263.00	6110	20240308	-21.03	2990	20230509	61.37	6110	-21.03	20240308	3580	34.78	20240119	6110	-21.03	20240308	3125	54.40	20230515	0.31	N	019540	500	67 억		402965	N	N	0	N	00	N
100	20240513	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	100	2	2.12	767070085	157878	169.28	4720	4985	4720	6130	3305	4720	4858.82	2.98	0	13104	4886	4802	4761	4677	4636	4782	4657	68	1410	500	3390	5	1	13513500	651	2.02	0.52	12	1.17	2390.00	9263.00	6110	20240308	-21.11	2990	20230509	61.20	6110	-21.11	20240308	3580	34.64	20240119	6110	-21.11	20240308	3125	54.24	20230515	0.31	N	019540	500	67 억		402965	N	N	0	N	00	N
101	20240513	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	125	2	2.65	742244695	152738	163.77	4720	4985	4720	6130	3305	4720	4859.79	2.98	0	13939	4886	4802	4761	4677	4636	4782	4657	68	1410	500	3390	5	1	13513500	655	2.03	0.52	12	1.13	2390.00	9263.00	6110	20240308	-20.70	2990	20230509	62.04	6110	-20.70	20240308	3580	35.34	20240119	6110	-20.70	20240308	3125	55.04	20230515	0.31	N	019540	500	67 억		402965	N	N	0	N	00	N
102	20240513	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	150	2	3.18	725734140	149336	160.12	4720	4985	4720	6130	3305	4720	4859.94	2.98	0	15570	4886	4802	4761	4677	4636	4782	4657	68	1410	500	3390	5	1	13513500	658	2.04	0.53	12	1.11	2390.00	9263.00	6110	20240308	-20.29	2990	20230509	62.88	6110	-20.29	20240308	3580	36.03	20240119	6110	-20.29	20240308	3125	55.84	20230515	0.31	N	019540	500	67 억		402965	N	N	0	N	00	N
103	20240513	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	155	2	3.28	686888820	141338	151.55	4720	4985	4720	6130	3305	4720	4860.12	2.98	0	15466	4886	4802	4761	4677	4636	4782	4657	68	1410	500	3390	5	1	13513500	659	2.04	0.53	12	1.05	2390.00	9263.00	6110	20240308	-20.21	2990	20230509	63.04	6110	-20.21	20240308	3580	36.17	20240119	6110	-20.21	20240308	3125	56.00	20230515	0.31	N	019540	500	67 억		402965	N	N	0	N	00	N
104	20240513	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	155	2	3.28	358584065	74486	79.87	4720	4890	4720	6130	3305	4720	4814.39	2.98	0	13426	4886	4802	4761	4677	4636	4782	4657	68	1410	500	3390	5	1	13513500	659	2.04	0.53	12	0.55	2390.00	9263.00	6110	20240308	-20.21	2990	20230509	63.04	6110	-20.21	20240308	3580	36.17	20240119	6110	-20.21	20240308	3125	56.00	20230515	0.31	N	019540	500	67 억		402965	N	N	0	N	00	N
105	20240513	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	50	2	1.06	20338100	4293	4.60	4720	4770	4720	6130	3305	4720	4738.43	2.98	0	-233	4886	4802	4761	4677	4636	4782	4657	68	1410	500	3390	5	1	13513500	645	2.00	0.51	12	0.03	2390.00	9263.00	6110	20240308	-21.93	2990	20230509	59.53	6110	-21.93	20240308	3580	33.24	20240119	6110	-21.93	20240308	3125	52.64	20230515	0.31	N	019540	500	67 억		402965	N	N	0	N	00	N
106	20240510	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-10	5	-0.21	445483870	93058	108.09	4730	4845	4720	6140	3315	4730	4787.17	3.01	0	-5185	4810	4770	4710	4670	4610	4790	4690	68	1410	500	3400	5	1	13513500	638	1.97	0.51	12	0.69	2390.00	9263.00	6110	20240308	-22.75	2990	20230509	57.86	6110	-22.75	20240308	3580	31.84	20240119	6110	-22.75	20240308	2990	57.86	20230510	0.30	N	019540	500	67 억		406236	N	N	0	N	00	N
107	20240510	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	20	2	0.42	428935550	89557	104.02	4730	4845	4730	6140	3315	4730	4789.53	3.01	0	-6194	4810	4770	4710	4670	4610	4790	4690	68	1410	500	3400	5	1	13513500	642	1.99	0.51	12	0.66	2390.00	9263.00	6110	20240308	-22.26	2990	20230509	58.86	6110	-22.26	20240308	3580	32.68	20240119	6110	-22.26	20240308	2990	58.86	20230510	0.30	N	019540	500	67 억		406236	N	N	0	N	00	N
108	20240510	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	30	2	0.63	401125855	83699	97.22	4730	4845	4730	6140	3315	4730	4792.48	3.01	0	-3595	4810	4770	4710	4670	4610	4790	4690	68	1410	500	3400	5	1	13513500	643	1.99	0.51	12	0.62	2390.00	9263.00	6110	20240308	-22.09	2990	20230509	59.20	6110	-22.09	20240308	3580	32.96	20240119	6110	-22.09	20240308	2990	59.20	20230510	0.30	N	019540	500	67 억		406236	N	N	0	N	00	N
109	20240510	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	20	2	0.42	357629810	74522	86.56	4730	4845	4730	6140	3315	4730	4798.99	3.01	0	370	4810	4770	4710	4670	4610	4790	4690	68	1410	500	3400	5	1	13513500	642	1.99	0.51	12	0.55	2390.00	9263.00	6110	20240308	-22.26	2990	20230509	58.86	6110	-22.26	20240308	3580	32.68	20240119	6110	-22.26	20240308	2990	58.86	20230510	0.30	N	019540	500	67 억		406236	N	N	0	N	00	N
110	20240510	120306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	65	2	1.37	317999510	66206	76.90	4730	4845	4730	6140	3315	4730	4803.19	3.01	0	3840	4810	4770	4710	4670	4610	4790	4690	68	1410	500	3400	5	1	13513500	648	2.01	0.52	12	0.49	2390.00	9263.00	6110	20240308	-21.52	2990	20230509	60.37	6110	-21.52	20240308	3580	33.94	20240119	6110	-21.52	20240308	2990	60.37	20230510	0.30	N	019540	500	67 억		406236	N	N	0	N	00	N
111	20240510	110306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	85	2	1.80	238887645	49716	57.75	4730	4845	4730	6140	3315	4730	4805.05	3.01	0	6293	4810	4770	4710	4670	4610	4790	4690	68	1410	500	3400	5	1	13513500	651	2.01	0.52	12	0.37	2390.00	9263.00	6110	20240308	-21.19	2990	20230509	61.04	6110	-21.19	20240308	3580	34.50	20240119	6110	-21.19	20240308	2990	61.04	20230510	0.30	N	019540	500	67 억		406236	N	N	0	N	00	N
112	20240510	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	80	2	1.69	130928305	27327	31.74	4730	4840	4730	6140	3315	4730	4791.18	3.01	0	1615	4810	4770	4710	4670	4610	4790	4690	68	1410	500	3400	5	1	13513500	650	2.01	0.52	12	0.20	2390.00	9263.00	6110	20240308	-21.28	2990	20230509	60.87	6110	-21.28	20240308	3580	34.36	20240119	6110	-21.28	20240308	2990	60.87	20230510	0.30	N	019540	500	67 억		406236	N	N	0	N	00	N
113	20240510	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	20	2	0.42	7904700	1658	1.93	4730	4800	4730	6140	3315	4730	4767.68	3.01	0	-117	4810	4770	4710	4670	4610	4790	4690	68	1410	500	3400	5	1	13513500	642	1.99	0.51	12	0.01	2390.00	9263.00	6110	20240308	-22.26	2990	20230509	58.86	6110	-22.26	20240308	3580	32.68	20240119	6110	-22.26	20240308	2990	58.86	20230510	0.30	N	019540	500	67 억		406236	N	N	0	N	00	N
114	20240509	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	80	2	1.72	405763285	85982	165.31	4650	4750	4650	6040	3255	4650	4719.16	2.91	0	10186	4746	4697	4631	4582	4516	4722	4607	68	1390	500	3340	5	1	13513500	639	1.98	0.51	12	0.64	2390.00	9263.00	6110	20240308	-22.59	2990	20230509	58.19	6110	-22.59	20240308	3580	32.12	20240119	6110	-22.59	20240308	2990	58.19	20230509	0.30	N	019540	500	67 억		392819	N	N	0	N	00	N
115	20240509	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	70	2	1.51	398071035	84353	162.18	4650	4750	4650	6040	3255	4650	4719.11	2.91	0	10419	4746	4697	4631	4582	4516	4722	4607	68	1390	500	3340	5	1	13513500	638	1.97	0.51	12	0.62	2390.00	9263.00	6110	20240308	-22.75	2990	20230509	57.86	6110	-22.75	20240308	3580	31.84	20240119	6110	-22.75	20240308	2990	57.86	20230509	0.30	N	019540	500	67 억		392819	N	N	0	N	00	N
116	20240509	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	60	2	1.29	358443555	75958	146.04	4650	4750	4650	6040	3255	4650	4718.97	2.91	0	11278	4746	4697	4631	4582	4516	4722	4607	68	1390	500	3340	5	1	13513500	636	1.97	0.51	12	0.56	2390.00	9263.00	6110	20240308	-22.91	2990	20230509	57.53	6110	-22.91	20240308	3580	31.56	20240119	6110	-22.91	20240308	2990	57.53	20230509	0.30	N	019540	500	67 억		392819	N	N	0	N	00	N
117	20240509	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	80	2	1.72	333365535	70638	135.81	4650	4750	4650	6040	3255	4650	4719.35	2.91	0	13238	4746	4697	4631	4582	4516	4722	4607	68	1390	500	3340	5	1	13513500	639	1.98	0.51	12	0.52	2390.00	9263.00	6110	20240308	-22.59	2990	20230509	58.19	6110	-22.59	20240308	3580	32.12	20240119	6110	-22.59	20240308	2990	58.19	20230509	0.30	N	019540	500	67 억		392819	N	N	0	N	00	N
118	20240509	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	80	2	1.72	209980510	44539	85.63	4650	4745	4650	6040	3255	4650	4714.53	2.91	0	3972	4746	4697	4631	4582	4516	4722	4607	68	1390	500	3340	5	1	13513500	639	1.98	0.51	12	0.33	2390.00	9263.00	6110	20240308	-22.59	2990	20230509	58.19	6110	-22.59	20240308	3580	32.12	20240119	6110	-22.59	20240308	2990	58.19	20230509	0.30	N	019540	500	67 억		392819	N	N	0	N	00	N
119	20240509	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	75	2	1.61	188454130	39978	76.86	4650	4745	4650	6040	3255	4650	4713.95	2.91	0	4605	4746	4697	4631	4582	4516	4722	4607	68	1390	500	3340	5	1	13513500	639	1.98	0.51	12	0.30	2390.00	9263.00	6110	20240308	-22.67	2990	20230509	58.03	6110	-22.67	20240308	3580	31.98	20240119	6110	-22.67	20240308	2990	58.03	20230509	0.30	N	019540	500	67 억		392819	N	N	0	N	00	N
120	20240509	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	75	2	1.61	117164695	24919	47.91	4650	4745	4650	6040	3255	4650	4701.82	2.91	0	1319	4746	4697	4631	4582	4516	4722	4607	68	1390	500	3340	5	1	13513500	639	1.98	0.51	12	0.18	2390.00	9263.00	6110	20240308	-22.67	2990	20230509	58.03	6110	-22.67	20240308	3580	31.98	20240119	6110	-22.67	20240308	2990	58.03	20230509	0.30	N	019540	500	67 억		392819	N	N	0	N	00	N
121	20240509	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	50	2	1.08	2362760	507	0.97	4650	4700	4650	6040	3255	4650	4660.28	2.91	0	-34	4746	4697	4631	4582	4516	4722	4607	68	1390	500	3340	5	1	13513500	635	1.97	0.51	12	0.00	2390.00	9263.00	6110	20240308	-23.08	2990	20230509	57.19	6110	-23.08	20240308	3580	31.28	20240119	6110	-23.08	20240308	2990	57.19	20230509	0.30	N	019540	500	67 억		392819	N	N	0	N	00	N
122	20240508	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	95	2	2.09	240936745	52007	100.00	4640	4680	4565	5920	3190	4555	4632.77	2.83	0	11436	4678	4616	4578	4516	4478	4597	4497	68	1365	500	3270	5	1	13513500	628	1.95	0.50	12	0.38	2390.00	9263.00	6110	20240308	-23.90	2990	20230428	55.52	6110	-23.90	20240308	3580	29.89	20240119	6110	-23.90	20240308	2990	55.52	20230509	0.29	N	019540	500	67 억		382143	N	N	0	N	00	N
123	20240508	150306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	75	2	1.65	231963475	50072	96.28	4640	4680	4565	5920	3190	4555	4632.60	2.83	0	11296	4678	4616	4578	4516	4478	4597	4497	68	1365	500	3270	5	1	13513500	626	1.94	0.50	12	0.37	2390.00	9263.00	6110	20240308	-24.22	2990	20230428	54.85	6110	-24.22	20240308	3580	29.33	20240119	6110	-24.22	20240308	2990	54.85	20230509	0.29	N	019540	500	67 억		382143	N	N	0	N	00	N
124	20240508	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	65	2	1.43	210700865	45493	87.48	4640	4680	4565	5920	3190	4555	4631.50	2.83	0	10165	4678	4616	4578	4516	4478	4597	4497	68	1365	500	3270	5	1	13513500	624	1.93	0.50	12	0.34	2390.00	9263.00	6110	20240308	-24.39	2990	20230428	54.52	6110	-24.39	20240308	3580	29.05	20240119	6110	-24.39	20240308	2990	54.52	20230509	0.29	N	019540	500	67 억		382143	N	N	0	N	00	N
125	20240508	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	60	2	1.32	204525470	44157	84.91	4640	4680	4565	5920	3190	4555	4631.78	2.83	0	9570	4678	4616	4578	4516	4478	4597	4497	68	1365	500	3270	5	1	13513500	624	1.93	0.50	12	0.33	2390.00	9263.00	6110	20240308	-24.47	2990	20230428	54.35	6110	-24.47	20240308	3580	28.91	20240119	6110	-24.47	20240308	2990	54.35	20230509	0.29	N	019540	500	67 억		382143	N	N	0	N	00	N
126	20240508	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	65	2	1.43	178038115	38449	73.93	4640	4680	4565	5920	3190	4555	4630.50	2.83	0	9991	4678	4616	4578	4516	4478	4597	4497	68	1365	500	3270	5	1	13513500	624	1.93	0.50	12	0.28	2390.00	9263.00	6110	20240308	-24.39	2990	20230428	54.52	6110	-24.39	20240308	3580	29.05	20240119	6110	-24.39	20240308	2990	54.52	20230509	0.29	N	019540	500	67 억		382143	N	N	0	N	00	N
127	20240508	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	90	2	1.98	158690460	34264	65.89	4640	4680	4565	5920	3190	4555	4631.40	2.83	0	10694	4678	4616	4578	4516	4478	4597	4497	68	1365	500	3270	5	1	13513500	628	1.94	0.50	12	0.25	2390.00	9263.00	6110	20240308	-23.98	2990	20230428	55.35	6110	-23.98	20240308	3580	29.75	20240119	6110	-23.98	20240308	2990	55.35	20230509	0.29	N	019540	500	67 억		382143	N	N	0	N	00	N
128	20240508	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	35	2	0.77	104314045	22530	43.32	4640	4680	4565	5920	3190	4555	4630.01	2.83	0	1636	4678	4616	4578	4516	4478	4597	4497	68	1365	500	3270	5	1	13513500	620	1.92	0.50	12	0.17	2390.00	9263.00	6110	20240308	-24.88	2990	20230428	53.51	6110	-24.88	20240308	3580	28.21	20240119	6110	-24.88	20240308	2990	53.51	20230509	0.29	N	019540	500	67 억		382143	N	N	0	N	00	N
129	20240508	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	10	2	0.22	5508035	1205	2.32	4640	4640	4565	5920	3190	4555	4570.98	2.83	0	462	4678	4616	4578	4516	4478	4597	4497	68	1365	500	3270	5	1	13513500	617	1.91	0.49	12	0.01	2390.00	9263.00	6110	20240308	-25.29	2990	20230428	52.68	6110	-25.29	20240308	3580	27.51	20240119	6110	-25.29	20240308	2990	52.68	20230509	0.29	N	019540	500	67 억		382143	N	N	0	N	00	N
130	20240503	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-150	5	-3.19	387343565	84499	84.93	4655	4720	4535	6100	3290	4695	4583.27	3.10	0	-35788	4871	4782	4646	4557	4421	4827	4602	68	1405	500	3380	5	1	13513500	614	1.90	0.49	12	0.63	2390.00	9263.00	6110	20240308	-25.61	2920	20230426	55.65	6110	-25.61	20240308	3580	26.96	20240119	6110	-25.61	20240308	2990	52.01	20230509	0.27	N	019540	500	67 억		418641	N	N	0	N	00	N
131	20240503	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-115	5	-2.45	358240560	78103	78.50	4655	4720	4535	6100	3290	4695	4585.90	3.10	0	-33676	4871	4782	4646	4557	4421	4827	4602	68	1405	500	3380	5	1	13513500	619	1.92	0.49	12	0.58	2390.00	9263.00	6110	20240308	-25.04	2920	20230426	56.85	6110	-25.04	20240308	3580	27.93	20240119	6110	-25.04	20240308	2990	53.18	20230509	0.27	N	019540	500	67 억		418641	N	N	0	N	00	N
132	20240503	140309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-140	5	-2.98	249037110	54186	54.46	4655	4720	4545	6100	3290	4695	4594.81	3.10	0	-20281	4871	4782	4646	4557	4421	4827	4602	68	1405	500	3380	5	1	13513500	616	1.91	0.49	12	0.40	2390.00	9263.00	6110	20240308	-25.45	2920	20230426	55.99	6110	-25.45	20240308	3580	27.23	20240119	6110	-25.45	20240308	2990	52.34	20230509	0.27	N	019540	500	67 억		418641	N	N	0	N	00	N
133	20240503	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-100	5	-2.13	191469050	41599	41.81	4655	4720	4545	6100	3290	4695	4601.33	3.10	0	-12287	4871	4782	4646	4557	4421	4827	4602	68	1405	500	3380	5	1	13513500	621	1.92	0.50	12	0.31	2390.00	9263.00	6110	20240308	-24.80	2920	20230426	57.36	6110	-24.80	20240308	3580	28.35	20240119	6110	-24.80	20240308	2990	53.68	20230509	0.27	N	019540	500	67 억		418641	N	N	0	N	00	N
134	20240503	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-105	5	-2.24	168637025	36628	36.81	4655	4720	4545	6100	3290	4695	4602.47	3.10	0	-11181	4871	4782	4646	4557	4421	4827	4602	68	1405	500	3380	5	1	13513500	620	1.92	0.50	12	0.27	2390.00	9263.00	6110	20240308	-24.88	2920	20230426	57.19	6110	-24.88	20240308	3580	28.21	20240119	6110	-24.88	20240308	2990	53.51	20230509	0.27	N	019540	500	67 억		418641	N	N	0	N	00	N
135	20240503	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-115	5	-2.45	157033315	34098	34.27	4655	4720	4545	6100	3290	4695	4603.68	3.10	0	-11159	4871	4782	4646	4557	4421	4827	4602	68	1405	500	3380	5	1	13513500	619	1.92	0.49	12	0.25	2390.00	9263.00	6110	20240308	-25.04	2920	20230426	56.85	6110	-25.04	20240308	3580	27.93	20240119	6110	-25.04	20240308	2990	53.18	20230509	0.27	N	019540	500	67 억		418641	N	N	0	N	00	N
136	20240503	100306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-130	5	-2.77	126319415	27397	27.54	4655	4720	4545	6100	3290	4695	4608.74	3.10	0	-9208	4871	4782	4646	4557	4421	4827	4602	68	1405	500	3380	5	1	13513500	617	1.91	0.49	12	0.20	2390.00	9263.00	6110	20240308	-25.29	2920	20230426	56.34	6110	-25.29	20240308	3580	27.51	20240119	6110	-25.29	20240308	2990	52.68	20230509	0.27	N	019540	500	67 억		418641	N	N	0	N	00	N
137	20240503	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	0	3	0.00	6348580	1356	1.36	4655	4695	4630	6100	3290	4695	4670.63	3.10	0	190	4871	4782	4646	4557	4421	4827	4602	68	1405	500	3380	5	1	13513500	634	1.96	0.51	12	0.01	2390.00	9263.00	6110	20240308	-23.16	2920	20230426	60.79	6110	-23.16	20240308	3580	31.15	20240119	6110	-23.16	20240308	2990	57.02	20230509	0.27	N	019540	500	67 억		418641	N	N	0	N	00	N
138	20240502	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	25	2	0.54	463996630	99494	91.68	4610	4735	4510	6070	3270	4670	4663.40	2.99	0	13996	4843	4756	4693	4606	4543	4725	4575	68	1400	500	3360	5	1	13513500	634	1.96	0.51	12	0.74	2390.00	9263.00	6110	20240308	-23.16	2920	20230426	60.79	6110	-23.16	20240308	3580	31.15	20240119	6110	-23.16	20240308	2990	57.02	20230509	0.27	N	019540	500	67 억		404459	N	N	0	N	00	N
139	20240502	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	25	2	0.54	425403520	91277	84.11	4610	4735	4510	6070	3270	4670	4660.49	2.99	0	9714	4843	4756	4693	4606	4543	4725	4575	68	1400	500	3360	5	1	13513500	634	1.96	0.51	12	0.68	2390.00	9263.00	6110	20240308	-23.16	2920	20230426	60.79	6110	-23.16	20240308	3580	31.15	20240119	6110	-23.16	20240308	2990	57.02	20230509	0.27	N	019540	500	67 억		404459	N	N	0	N	00	N
140	20240502	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	10	2	0.21	362769275	77888	71.77	4610	4735	4510	6070	3270	4670	4657.45	2.99	0	2479	4843	4756	4693	4606	4543	4725	4575	68	1400	500	3360	5	1	13513500	632	1.96	0.51	12	0.58	2390.00	9263.00	6110	20240308	-23.40	2920	20230426	60.27	6110	-23.40	20240308	3580	30.73	20240119	6110	-23.40	20240308	2990	56.52	20230509	0.27	N	019540	500	67 억		404459	N	N	0	N	00	N
141	20240502	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	5	2	0.11	357663565	76796	70.77	4610	4735	4510	6070	3270	4670	4657.19	2.99	0	2290	4843	4756	4693	4606	4543	4725	4575	68	1400	500	3360	5	1	13513500	632	1.96	0.50	12	0.57	2390.00	9263.00	6110	20240308	-23.49	2920	20230426	60.10	6110	-23.49	20240308	3580	30.59	20240119	6110	-23.49	20240308	2990	56.35	20230509	0.27	N	019540	500	67 억		404459	N	N	0	N	00	N
142	20240502	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	0	3	0.00	326252015	70073	64.57	4610	4735	4510	6070	3270	4670	4655.72	2.99	0	1980	4843	4756	4693	4606	4543	4725	4575	68	1400	500	3360	5	1	13513500	631	1.95	0.50	12	0.52	2390.00	9263.00	6110	20240308	-23.57	2920	20230426	59.93	6110	-23.57	20240308	3580	30.45	20240119	6110	-23.57	20240308	2990	56.19	20230509	0.27	N	019540	500	67 억		404459	N	N	0	N	00	N
143	20240502	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-25	5	-0.54	254934195	54711	50.41	4610	4735	4510	6070	3270	4670	4659.50	2.99	0	4032	4843	4756	4693	4606	4543	4725	4575	68	1400	500	3360	5	1	13513500	628	1.94	0.50	12	0.40	2390.00	9263.00	6110	20240308	-23.98	2920	20230426	59.08	6110	-23.98	20240308	3580	29.75	20240119	6110	-23.98	20240308	2990	55.35	20230509	0.27	N	019540	500	67 억		404459	N	N	0	N	00	N
144	20240502	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-20	5	-0.43	193472385	41511	38.25	4610	4735	4510	6070	3270	4670	4660.57	2.99	0	6091	4843	4756	4693	4606	4543	4725	4575	68	1400	500	3360	5	1	13513500	628	1.95	0.50	12	0.31	2390.00	9263.00	6110	20240308	-23.90	2920	20230426	59.25	6110	-23.90	20240308	3580	29.89	20240119	6110	-23.90	20240308	2990	55.52	20230509	0.27	N	019540	500	67 억		404459	N	N	0	N	00	N
145	20240502	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	0	3	0.00	69310320	14909	13.74	4610	4680	4610	6070	3270	4670	4647.69	2.99	0	8324	4843	4756	4693	4606	4543	4725	4575	68	1400	500	3360	5	1	13513500	631	1.95	0.50	12	0.11	2390.00	9263.00	6110	20240308	-23.57	2920	20230426	59.93	6110	-23.57	20240308	3580	30.45	20240119	6110	-23.57	20240308	2990	56.19	20230509	0.27	N	019540	500	67 억		404459	N	N	0	N	00	N