KissMeData/053700/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	160551	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-10	5	-0.20	266259730	52316	90.16	5080	5130	5060	6640	3580	5110	5089.44	0.00	0	5167	5216	5162	5126	5072	5036	5145	5055	114	1530	500	3780	10	1	22877190	1167	3.89	0.36	12	0.23	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
3	20240531	150547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-30	5	-0.59	247087430	48552	83.68	5080	5130	5060	6640	3580	5110	5089.13	0.00	0	5564	5216	5162	5126	5072	5036	5145	5055	114	1530	500	3780	10	1	22877190	1162	3.87	0.36	12	0.21	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
4	20240531	140551	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-10	5	-0.20	199836010	39238	67.62	5080	5130	5070	6640	3580	5110	5092.92	0.00	0	5699	5216	5162	5126	5072	5036	5145	5055	114	1530	500	3780	10	1	22877190	1167	3.89	0.36	12	0.17	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
5	20240531	130553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	0	3	0.00	157448280	30911	53.27	5080	5130	5070	6640	3580	5110	5093.60	0.00	0	5699	5216	5162	5126	5072	5036	5145	5055	114	1530	500	3780	10	1	22877190	1169	3.90	0.36	12	0.14	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7850	-34.90	20230630	4750	7.58	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
6	20240531	120555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-10	5	-0.20	146830120	28831	49.69	5080	5130	5070	6640	3580	5110	5092.79	0.00	0	5984	5216	5162	5126	5072	5036	5145	5055	114	1530	500	3780	10	1	22877190	1167	3.89	0.36	12	0.13	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
7	20240531	110551	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-20	5	-0.39	92252990	18088	31.17	5080	5130	5070	6640	3580	5110	5100.23	0.00	0	5994	5216	5162	5126	5072	5036	5145	5055	114	1530	500	3780	10	1	22877190	1164	3.88	0.36	12	0.08	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	4900	3.88	20240419	7850	-35.16	20230630	4750	7.16	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
8	20240531	100553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	20	2	0.39	70317040	13791	23.77	5080	5130	5070	6640	3580	5110	5098.76	0.00	0	6446	5216	5162	5126	5072	5036	5145	5055	114	1530	500	3780	10	1	22877190	1174	3.91	0.36	12	0.06	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
9	20240531	090549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-10	5	-0.20	25294630	4980	8.58	5080	5100	5070	6640	3580	5110	5079.24	0.00	0	1754	5216	5162	5126	5072	5036	5145	5055	114	1530	500	3780	10	1	22877190	1167	3.89	0.36	12	0.02	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
10	20240530	160547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	10	2	0.20	293818280	57419	68.75	5130	5180	5090	6630	3570	5100	5117.17	0.00	0	-9331	5240	5170	5130	5060	5020	5150	5040	114	1530	500	3770	10	1	22877190	1169	3.90	0.36	12	0.25	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7850	-34.90	20230630	4750	7.58	20230927	4.06	N	053700	500	114 억		0	N	N	0	N	00	N
11	20240530	150549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	10	2	0.20	281740770	55057	65.92	5130	5180	5090	6630	3570	5100	5117.34	0.00	0	-8846	5240	5170	5130	5060	5020	5150	5040	114	1530	500	3770	10	1	22877190	1169	3.90	0.36	12	0.24	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7850	-34.90	20230630	4750	7.58	20230927	4.06	N	053700	500	114 억		0	N	N	0	N	00	N
12	20240530	140549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	0	3	0.00	252843600	49393	59.14	5130	5180	5090	6630	3570	5100	5119.12	0.00	0	-8931	5240	5170	5130	5060	5020	5150	5040	114	1530	500	3770	10	1	22877190	1167	3.89	0.36	12	0.22	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	4.06	N	053700	500	114 억		0	N	N	0	N	00	N
13	20240530	130549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	30	2	0.59	209679470	40948	49.03	5130	5180	5090	6630	3570	5100	5120.76	0.00	0	-8676	5240	5170	5130	5060	5020	5150	5040	114	1530	500	3770	10	1	22877190	1174	3.91	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	4.06	N	053700	500	114 억		0	N	N	0	N	00	N
14	20240530	120549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	30	2	0.59	179542600	35060	41.98	5130	5180	5090	6630	3570	5100	5121.16	0.00	0	-7944	5240	5170	5130	5060	5020	5150	5040	114	1530	500	3770	10	1	22877190	1174	3.91	0.36	12	0.15	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	4.06	N	053700	500	114 억		0	N	N	0	N	00	N
15	20240530	110549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	20	2	0.39	147960110	28897	34.60	5130	5180	5090	6630	3570	5100	5120.44	0.00	0	-4650	5240	5170	5130	5060	5020	5150	5040	114	1530	500	3770	10	1	22877190	1171	3.91	0.36	12	0.13	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	4.06	N	053700	500	114 억		0	N	N	0	N	00	N
16	20240530	100550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	0	3	0.00	110945510	21650	25.92	5130	5180	5100	6630	3570	5100	5124.80	0.00	0	-4933	5240	5170	5130	5060	5020	5150	5040	114	1530	500	3770	10	1	22877190	1167	3.89	0.36	12	0.09	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	4.06	N	053700	500	114 억		0	N	N	0	N	00	N
17	20240530	090549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	40	2	0.78	17875270	3473	4.16	5130	5180	5120	6630	3570	5100	5150.66	0.00	0	-279	5240	5170	5130	5060	5020	5150	5040	114	1530	500	3770	10	1	22877190	1176	3.92	0.36	12	0.02	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	4.06	N	053700	500	114 억		0	N	N	0	N	00	N
18	20240529	160544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-90	5	-1.73	421829350	82180	67.23	5190	5200	5090	6740	3640	5190	5133.12	0.00	0	-4733	5256	5222	5196	5162	5136	5240	5180	114	1550	500	3840	10	1	22877190	1167	3.89	0.36	12	0.36	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	3.94	N	053700	500	114 억		0	N	N	0	N	00	N
19	20240529	150543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-80	5	-1.54	400378900	77975	63.79	5190	5200	5090	6740	3640	5190	5134.71	0.00	0	-4840	5256	5222	5196	5162	5136	5240	5180	114	1550	500	3840	10	1	22877190	1169	3.90	0.36	12	0.34	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7850	-34.90	20230630	4750	7.58	20230927	3.94	N	053700	500	114 억		0	N	N	0	N	00	N
20	20240529	140544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-70	5	-1.35	322289990	62678	51.27	5190	5200	5110	6740	3640	5190	5142.00	0.00	0	-4772	5256	5222	5196	5162	5136	5240	5180	114	1550	500	3840	10	1	22877190	1171	3.91	0.36	12	0.27	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.94	N	053700	500	114 억		0	N	N	0	N	00	N
21	20240529	130545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-70	5	-1.35	287800330	55942	45.76	5190	5200	5110	6740	3640	5190	5144.62	0.00	0	-4728	5256	5222	5196	5162	5136	5240	5180	114	1550	500	3840	10	1	22877190	1171	3.91	0.36	12	0.24	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.94	N	053700	500	114 억		0	N	N	0	N	00	N
22	20240529	120548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-50	5	-0.96	259781530	50468	41.29	5190	5200	5120	6740	3640	5190	5147.45	0.00	0	-4576	5256	5222	5196	5162	5136	5240	5180	114	1550	500	3840	10	1	22877190	1176	3.92	0.36	12	0.22	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	3.94	N	053700	500	114 억		0	N	N	0	N	00	N
23	20240529	110545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-30	5	-0.58	179802570	34929	28.57	5190	5200	5130	6740	3640	5190	5147.66	0.00	0	-2318	5256	5222	5196	5162	5136	5240	5180	114	1550	500	3840	10	1	22877190	1180	3.94	0.36	12	0.15	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.94	N	053700	500	114 억		0	N	N	0	N	00	N
24	20240529	100544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-60	5	-1.16	159518100	30989	25.35	5190	5200	5130	6740	3640	5190	5147.57	0.00	0	-1120	5256	5222	5196	5162	5136	5240	5180	114	1550	500	3840	10	1	22877190	1174	3.91	0.36	12	0.14	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	3.94	N	053700	500	114 억		0	N	N	0	N	00	N
25	20240529	090540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-10	5	-0.19	18645840	3600	2.95	5190	5200	5170	6740	3640	5190	5179.40	0.00	0	-339	5256	5222	5196	5162	5136	5240	5180	114	1550	500	3840	10	1	22877190	1185	3.95	0.36	12	0.02	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	3.94	N	053700	500	114 억		0	N	N	0	N	00	N
26	20240528	160541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	10	2	0.19	634158500	122061	10.93	5180	5230	5170	6730	3630	5180	5195.46	0.00	0	-2841	5613	5396	5233	5016	4853	5505	5125	114	1550	500	3830	10	1	22877190	1187	3.96	0.36	12	0.53	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7850	-33.89	20230630	4750	9.26	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
27	20240528	150543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	30	2	0.58	616725780	118702	10.63	5180	5230	5170	6730	3630	5180	5195.62	0.00	0	-2502	5613	5396	5233	5016	4853	5505	5125	114	1550	500	3830	10	1	22877190	1192	3.97	0.37	12	0.52	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7850	-33.63	20230630	4750	9.68	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
28	20240528	140544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	10	2	0.19	544285960	104719	9.38	5180	5230	5170	6730	3630	5180	5197.63	0.00	0	-1320	5613	5396	5233	5016	4853	5505	5125	114	1550	500	3830	10	1	22877190	1187	3.96	0.36	12	0.46	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7850	-33.89	20230630	4750	9.26	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
29	20240528	130541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	10	2	0.19	482835270	92851	8.31	5180	5230	5180	6730	3630	5180	5200.17	0.00	0	898	5613	5396	5233	5016	4853	5505	5125	114	1550	500	3830	10	1	22877190	1187	3.96	0.36	12	0.41	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7850	-33.89	20230630	4750	9.26	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
30	20240528	120542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	10	2	0.19	379535970	72983	6.54	5180	5230	5180	6730	3630	5180	5200.41	0.00	0	7955	5613	5396	5233	5016	4853	5505	5125	114	1550	500	3830	10	1	22877190	1187	3.96	0.36	12	0.32	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7850	-33.89	20230630	4750	9.26	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
31	20240528	110530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	30	2	0.58	259020360	49791	4.46	5180	5230	5180	6730	3630	5180	5202.28	0.00	0	11252	5613	5396	5233	5016	4853	5505	5125	114	1550	500	3830	10	1	22877190	1192	3.97	0.37	12	0.22	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7850	-33.63	20230630	4750	9.68	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
32	20240528	100542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	40	2	0.77	203226290	39077	3.50	5180	5230	5180	6730	3630	5180	5200.81	0.00	0	11386	5613	5396	5233	5016	4853	5505	5125	114	1550	500	3830	10	1	22877190	1194	3.98	0.37	12	0.17	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	4900	6.53	20240419	7850	-33.50	20230630	4750	9.89	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
33	20240528	090543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	40	2	0.77	51080000	9841	0.88	5180	5230	5180	6730	3630	5180	5190.83	0.00	0	7744	5613	5396	5233	5016	4853	5505	5125	114	1550	500	3830	10	1	22877190	1194	3.98	0.37	12	0.04	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	4900	6.53	20240419	7850	-33.50	20230630	4750	9.89	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
34	20240527	160532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	90	2	1.77	5896665540	1112981	1892.89	5100	5450	5070	6610	3570	5090	5298.21	0.00	0	-86643	5216	5152	5106	5042	4996	5130	5020	114	1520	500	3760	10	1	22877190	1185	3.95	0.36	12	4.87	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	3.93	N	053700	500	114 억		0	N	N	0	N	00	N
35	20240527	150542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	90	2	1.77	5826130370	1099370	1869.74	5100	5450	5070	6610	3570	5090	5299.52	0.00	0	-91359	5216	5152	5106	5042	4996	5130	5020	114	1520	500	3760	10	1	22877190	1185	3.95	0.36	12	4.81	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	3.93	N	053700	500	114 억		0	N	N	0	N	00	N
36	20240527	140541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	50	2	0.98	5631109990	1061705	1805.68	5100	5450	5070	6610	3570	5090	5303.84	0.00	0	-97833	5216	5152	5106	5042	4996	5130	5020	114	1520	500	3760	10	1	22877190	1176	3.92	0.36	12	4.64	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	3.93	N	053700	500	114 억		0	N	N	0	N	00	N
37	20240527	130540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	40	2	0.79	5468732670	1030063	1751.87	5100	5450	5070	6610	3570	5090	5309.12	0.00	0	-97279	5216	5152	5106	5042	4996	5130	5020	114	1520	500	3760	10	1	22877190	1174	3.91	0.36	12	4.50	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	3.93	N	053700	500	114 억		0	N	N	0	N	00	N
38	20240527	120542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	50	2	0.98	5335172060	1004061	1707.64	5100	5450	5070	6610	3570	5090	5313.59	0.00	0	-92322	5216	5152	5106	5042	4996	5130	5020	114	1520	500	3760	10	1	22877190	1176	3.92	0.36	12	4.39	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	3.93	N	053700	500	114 억		0	N	N	0	N	00	N
39	20240527	110541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	340	2	6.68	3433954320	639798	1088.13	5100	5450	5070	6610	3570	5090	5367.25	0.00	0	-34761	5216	5152	5106	5042	4996	5130	5020	114	1520	500	3760	10	1	22877190	1242	4.14	0.38	12	2.80	1311.00	14253.00	7850	20230630	-30.83	4750	20230927	14.32	6730	-19.32	20240215	4900	10.82	20240419	7850	-30.83	20230630	4750	14.32	20230927	3.93	N	053700	500	114 억		0	N	N	0	N	00	N
40	20240527	100539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	30	2	0.59	60132530	11819	20.10	5100	5120	5070	6610	3570	5090	5087.78	0.00	0	638	5216	5152	5106	5042	4996	5130	5020	114	1520	500	3760	10	1	22877190	1171	3.91	0.36	12	0.05	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.93	N	053700	500	114 억		0	N	N	0	N	00	N
41	20240527	090540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	10	2	0.20	20207610	3971	6.75	5100	5100	5080	6610	3570	5090	5088.80	0.00	0	-2307	5216	5152	5106	5042	4996	5130	5020	114	1520	500	3760	10	1	22877190	1167	3.89	0.36	12	0.02	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	3.93	N	053700	500	114 억		0	N	N	0	N	00	N
42	20240524	160514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-80	5	-1.55	298302710	58407	122.75	5140	5170	5060	6720	3620	5170	5107.27	0.00	0	-10157	5276	5222	5176	5122	5076	5200	5100	114	1550	500	3820	10	1	22877190	1164	3.88	0.36	12	0.26	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	4900	3.88	20240419	7850	-35.16	20230630	4750	7.16	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
43	20240524	150512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-60	5	-1.16	190800680	37263	78.31	5140	5170	5100	6720	3620	5170	5120.33	0.00	0	-3542	5276	5222	5176	5122	5076	5200	5100	114	1550	500	3820	10	1	22877190	1169	3.90	0.36	12	0.16	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7850	-34.90	20230630	4750	7.58	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
44	20240524	140516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-40	5	-0.77	168813870	32959	69.26	5140	5170	5100	6720	3620	5170	5121.88	0.00	0	-2224	5276	5222	5176	5122	5076	5200	5100	114	1550	500	3820	10	1	22877190	1174	3.91	0.36	12	0.14	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
45	20240524	130514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-30	5	-0.58	153040440	29875	62.78	5140	5170	5100	6720	3620	5170	5122.63	0.00	0	-1680	5276	5222	5176	5122	5076	5200	5100	114	1550	500	3820	10	1	22877190	1176	3.92	0.36	12	0.13	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
46	20240524	120513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-30	5	-0.58	138991330	27134	57.02	5140	5170	5100	6720	3620	5170	5122.34	0.00	0	-1310	5276	5222	5176	5122	5076	5200	5100	114	1550	500	3820	10	1	22877190	1176	3.92	0.36	12	0.12	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
47	20240524	110513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-40	5	-0.77	128717210	25129	52.81	5140	5170	5100	6720	3620	5170	5122.19	0.00	0	-1307	5276	5222	5176	5122	5076	5200	5100	114	1550	500	3820	10	1	22877190	1174	3.91	0.36	12	0.11	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
48	20240524	100516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-10	5	-0.19	106894050	20883	43.89	5140	5170	5100	6720	3620	5170	5118.62	0.00	0	278	5276	5222	5176	5122	5076	5200	5100	114	1550	500	3820	10	1	22877190	1180	3.94	0.36	12	0.09	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
49	20240524	090514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-50	5	-0.97	30413370	5941	12.49	5140	5140	5100	6720	3620	5170	5118.92	0.00	0	-306	5276	5222	5176	5122	5076	5200	5100	114	1550	500	3820	10	1	22877190	1171	3.91	0.36	12	0.03	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
50	20240523	160510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-70	5	-1.34	239102670	46159	60.48	5200	5230	5130	6810	3670	5240	5179.98	0.00	0	-8468	5313	5276	5203	5166	5093	5295	5185	114	1570	500	3870	10	1	22877190	1183	3.94	0.36	12	0.20	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
51	20240523	150515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-60	5	-1.15	214545230	41409	54.25	5200	5230	5130	6810	3670	5240	5181.13	0.00	0	-8006	5313	5276	5203	5166	5093	5295	5185	114	1570	500	3870	10	1	22877190	1185	3.95	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
52	20240523	140516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-60	5	-1.15	198440810	38296	50.17	5200	5230	5130	6810	3670	5240	5181.76	0.00	0	-8001	5313	5276	5203	5166	5093	5295	5185	114	1570	500	3870	10	1	22877190	1185	3.95	0.36	12	0.17	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
53	20240523	130514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-40	5	-0.76	170733830	32946	43.16	5200	5230	5130	6810	3670	5240	5182.23	0.00	0	-7306	5313	5276	5203	5166	5093	5295	5185	114	1570	500	3870	10	1	22877190	1190	3.97	0.36	12	0.14	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
54	20240523	120511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-60	5	-1.15	153469640	29618	38.80	5200	5230	5130	6810	3670	5240	5181.63	0.00	0	-6875	5313	5276	5203	5166	5093	5295	5185	114	1570	500	3870	10	1	22877190	1185	3.95	0.36	12	0.13	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
55	20240523	110511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-30	5	-0.57	96810410	18700	24.50	5200	5230	5130	6810	3670	5240	5177.03	0.00	0	-6530	5313	5276	5203	5166	5093	5295	5185	114	1570	500	3870	10	1	22877190	1192	3.97	0.37	12	0.08	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7850	-33.63	20230630	4750	9.68	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
56	20240523	100511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-40	5	-0.76	67106320	12978	17.00	5200	5230	5130	6810	3670	5240	5170.78	0.00	0	-5975	5313	5276	5203	5166	5093	5295	5185	114	1570	500	3870	10	1	22877190	1190	3.97	0.36	12	0.06	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
57	20240523	090514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-60	5	-1.15	21268120	4090	5.36	5200	5230	5180	6810	3670	5240	5200.03	0.00	0	-1517	5313	5276	5203	5166	5093	5295	5185	114	1570	500	3870	10	1	22877190	1185	3.95	0.36	12	0.02	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
58	20240522	160507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	100	2	1.95	388065890	74892	142.10	5140	5240	5130	6680	3600	5140	5181.66	0.00	0	21862	5206	5172	5136	5102	5066	5190	5120	114	1540	500	3800	10	1	22877190	1199	4.00	0.37	12	0.33	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	4900	6.94	20240419	7850	-33.25	20230630	4750	10.32	20230927	4.04	N	053700	500	114 억		0	N	N	0	N	00	N
59	20240522	150510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	90	2	1.75	354542620	68474	129.92	5140	5240	5130	6680	3600	5140	5177.77	0.00	0	21151	5206	5172	5136	5102	5066	5190	5120	114	1540	500	3800	10	1	22877190	1196	3.99	0.37	12	0.30	1311.00	14253.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	4900	6.73	20240419	7850	-33.38	20230630	4750	10.11	20230927	4.04	N	053700	500	114 억		0	N	N	0	N	00	N
60	20240522	140512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	70	2	1.36	264382640	51151	97.05	5140	5230	5130	6680	3600	5140	5168.67	0.00	0	15663	5206	5172	5136	5102	5066	5190	5120	114	1540	500	3800	10	1	22877190	1192	3.97	0.37	12	0.22	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7850	-33.63	20230630	4750	9.68	20230927	4.04	N	053700	500	114 억		0	N	N	0	N	00	N
61	20240522	130509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	30	2	0.58	177188330	34398	65.27	5140	5180	5130	6680	3600	5140	5151.12	0.00	0	7490	5206	5172	5136	5102	5066	5190	5120	114	1540	500	3800	10	1	22877190	1183	3.94	0.36	12	0.15	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	4.04	N	053700	500	114 억		0	N	N	0	N	00	N
62	20240522	120509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	10	2	0.19	90243000	17529	33.26	5140	5170	5130	6680	3600	5140	5148.21	0.00	0	613	5206	5172	5136	5102	5066	5190	5120	114	1540	500	3800	10	1	22877190	1178	3.93	0.36	12	0.08	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	4.04	N	053700	500	114 억		0	N	N	0	N	00	N
63	20240522	110512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	0	3	0.00	70110820	13611	25.82	5140	5170	5130	6680	3600	5140	5151.04	0.00	0	564	5206	5172	5136	5102	5066	5190	5120	114	1540	500	3800	10	1	22877190	1176	3.92	0.36	12	0.06	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	4.04	N	053700	500	114 억		0	N	N	0	N	00	N
64	20240522	100510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	20	2	0.39	48170850	9347	17.73	5140	5170	5140	6680	3600	5140	5153.62	0.00	0	917	5206	5172	5136	5102	5066	5190	5120	114	1540	500	3800	10	1	22877190	1180	3.94	0.36	12	0.04	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	4.04	N	053700	500	114 억		0	N	N	0	N	00	N
65	20240522	090509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	10	2	0.19	1635140	318	0.60	5140	5150	5140	6680	3600	5140	5141.95	0.00	0	37	5206	5172	5136	5102	5066	5190	5120	114	1540	500	3800	10	1	22877190	1178	3.93	0.36	12	0.00	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	4.04	N	053700	500	114 억		0	N	N	0	N	00	N
66	20240521	160505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-20	5	-0.39	269593900	52650	87.99	5100	5170	5100	6700	3620	5160	5120.49	0.00	0	-4956	5260	5210	5180	5130	5100	5235	5155	114	1540	500	3810	10	1	22877190	1176	3.92	0.36	12	0.23	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
67	20240521	150510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-40	5	-0.78	258302190	50451	84.32	5100	5170	5100	6700	3620	5160	5119.86	0.00	0	-4548	5260	5210	5180	5130	5100	5235	5155	114	1540	500	3810	10	1	22877190	1171	3.91	0.36	12	0.22	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
68	20240521	140508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-60	5	-1.16	232438040	45390	75.86	5100	5170	5100	6700	3620	5160	5120.91	0.00	0	-2834	5260	5210	5180	5130	5100	5235	5155	114	1540	500	3810	10	1	22877190	1167	3.89	0.36	12	0.20	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
69	20240521	130509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-60	5	-1.16	209383940	40880	68.32	5100	5170	5100	6700	3620	5160	5121.92	0.00	0	-1757	5260	5210	5180	5130	5100	5235	5155	114	1540	500	3810	10	1	22877190	1167	3.89	0.36	12	0.18	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
70	20240521	120509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-50	5	-0.97	173164320	33794	56.48	5100	5170	5100	6700	3620	5160	5124.11	0.00	0	-221	5260	5210	5180	5130	5100	5235	5155	114	1540	500	3810	10	1	22877190	1169	3.90	0.36	12	0.15	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7850	-34.90	20230630	4750	7.58	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
71	20240521	110510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-20	5	-0.39	141084520	27531	46.01	5100	5170	5100	6700	3620	5160	5124.57	0.00	0	1695	5260	5210	5180	5130	5100	5235	5155	114	1540	500	3810	10	1	22877190	1176	3.92	0.36	12	0.12	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
72	20240521	100509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	0	3	0.00	92068020	17993	30.07	5100	5170	5100	6700	3620	5160	5116.88	0.00	0	2340	5260	5210	5180	5130	5100	5235	5155	114	1540	500	3810	10	1	22877190	1180	3.94	0.36	12	0.08	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
73	20240521	090506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-10	5	-0.19	54343080	10645	17.79	5100	5170	5100	6700	3620	5160	5105.03	0.00	0	2972	5260	5210	5180	5130	5100	5235	5155	114	1540	500	3810	10	1	22877190	1178	3.93	0.36	12	0.05	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	4.01	N	053700	500	114 억		0	N	N	0	N	00	N
74	20240517	160509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	40	2	0.78	726554770	140129	112.95	5220	5290	5100	6640	3580	5110	5184.90	0.00	0	-36238	5176	5142	5096	5062	5016	5160	5080	114	1530	500	3780	10	1	22877190	1178	3.93	0.36	12	0.61	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.99	N	053700	500	114 억		0	N	N	0	N	00	N
75	20240517	150512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	60	2	1.17	703156900	135597	109.29	5220	5290	5100	6640	3580	5110	5185.64	0.00	0	-36351	5176	5142	5096	5062	5016	5160	5080	114	1530	500	3780	10	1	22877190	1183	3.94	0.36	12	0.59	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.99	N	053700	500	114 억		0	N	N	0	N	00	N
76	20240517	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	50	2	0.98	624268800	120340	97.00	5220	5290	5100	6640	3580	5110	5187.54	0.00	0	-34765	5176	5142	5096	5062	5016	5160	5080	114	1530	500	3780	10	1	22877190	1180	3.94	0.36	12	0.53	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.99	N	053700	500	114 억		0	N	N	0	N	00	N
77	20240517	130502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	40	2	0.78	578980060	111561	89.92	5220	5290	5100	6640	3580	5110	5189.81	0.00	0	-29349	5176	5142	5096	5062	5016	5160	5080	114	1530	500	3780	10	1	22877190	1178	3.93	0.36	12	0.49	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.99	N	053700	500	114 억		0	N	N	0	N	00	N
78	20240517	120503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	30	2	0.59	524047240	100884	81.31	5220	5290	5100	6640	3580	5110	5194.55	0.00	0	-26059	5176	5142	5096	5062	5016	5160	5080	114	1530	500	3780	10	1	22877190	1176	3.92	0.36	12	0.44	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	3.99	N	053700	500	114 억		0	N	N	0	N	00	N
79	20240517	110503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	10	2	0.20	480455620	92393	74.47	5220	5290	5100	6640	3580	5110	5200.13	0.00	0	-21225	5176	5142	5096	5062	5016	5160	5080	114	1530	500	3780	10	1	22877190	1171	3.91	0.36	12	0.40	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.99	N	053700	500	114 억		0	N	N	0	N	00	N
80	20240517	100500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	80	2	1.57	328657790	62902	50.70	5220	5290	5170	6640	3580	5110	5224.92	0.00	0	-18004	5176	5142	5096	5062	5016	5160	5080	114	1530	500	3780	10	1	22877190	1187	3.96	0.36	12	0.27	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7850	-33.89	20230630	4750	9.26	20230927	3.99	N	053700	500	114 억		0	N	N	0	N	00	N
81	20240517	090503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	70	2	1.37	102805900	19745	15.91	5220	5220	5170	6640	3580	5110	5206.68	0.00	0	-9243	5176	5142	5096	5062	5016	5160	5080	114	1530	500	3780	10	1	22877190	1185	3.95	0.36	12	0.09	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	3.99	N	053700	500	114 억		0	N	N	0	N	00	N
82	20240516	160500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	10	2	0.20	447839330	88003	145.64	5100	5130	5050	6630	3570	5100	5088.91	0.00	0	31145	5180	5140	5090	5050	5000	5115	5025	114	1530	500	3770	10	1	22877190	1169	3.90	0.36	12	0.38	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7850	-34.90	20230630	4750	7.58	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
83	20240516	150459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-10	5	-0.20	430647900	84631	140.06	5100	5130	5050	6630	3570	5100	5088.54	0.00	0	32966	5180	5140	5090	5050	5000	5115	5025	114	1530	500	3770	10	1	22877190	1164	3.88	0.36	12	0.37	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	4900	3.88	20240419	7850	-35.16	20230630	4750	7.16	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
84	20240516	140503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-20	5	-0.39	415837950	81714	135.23	5100	5130	5050	6630	3570	5100	5088.94	0.00	0	32903	5180	5140	5090	5050	5000	5115	5025	114	1530	500	3770	10	1	22877190	1162	3.87	0.36	12	0.36	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
85	20240516	130502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-20	5	-0.39	385434010	75718	125.31	5100	5130	5050	6630	3570	5100	5090.39	0.00	0	33676	5180	5140	5090	5050	5000	5115	5025	114	1530	500	3770	10	1	22877190	1162	3.87	0.36	12	0.33	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
86	20240516	120459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-40	5	-0.78	374874130	73636	121.86	5100	5130	5050	6630	3570	5100	5090.91	0.00	0	34069	5180	5140	5090	5050	5000	5115	5025	114	1530	500	3770	10	1	22877190	1158	3.86	0.36	12	0.32	1311.00	14253.00	7850	20230630	-35.54	4750	20230927	6.53	6730	-24.81	20240215	4900	3.27	20240419	7850	-35.54	20230630	4750	6.53	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
87	20240516	110457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	-30	5	-0.59	345792510	67904	112.38	5100	5130	5050	6630	3570	5100	5092.37	0.00	0	34919	5180	5140	5090	5050	5000	5115	5025	114	1530	500	3770	10	1	22877190	1160	3.87	0.36	12	0.30	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	4900	3.47	20240419	7850	-35.41	20230630	4750	6.74	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
88	20240516	100459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-20	5	-0.39	279629930	54852	90.78	5100	5130	5070	6630	3570	5100	5097.90	0.00	0	37614	5180	5140	5090	5050	5000	5115	5025	114	1530	500	3770	10	1	22877190	1162	3.87	0.36	12	0.24	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
89	20240516	090459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	20	2	0.39	214339200	42024	69.55	5100	5130	5090	6630	3570	5100	5100.40	0.00	0	39521	5180	5140	5090	5050	5000	5115	5025	114	1530	500	3770	10	1	22877190	1171	3.91	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
90	20240514	160505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	20	2	0.39	305871540	60202	96.64	5110	5130	5040	6600	3560	5080	5080.75	0.00	0	9363	5213	5146	5113	5046	5013	5130	5030	114	1520	500	3750	10	1	22877190	1167	3.89	0.36	12	0.26	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
91	20240514	150507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	0	3	0.00	301565860	59355	95.28	5110	5130	5040	6600	3560	5080	5080.72	0.00	0	9327	5213	5146	5113	5046	5013	5130	5030	114	1520	500	3750	10	1	22877190	1162	3.87	0.36	12	0.26	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
92	20240514	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	0	3	0.00	265265150	52205	83.80	5110	5130	5040	6600	3560	5080	5081.22	0.00	0	9034	5213	5146	5113	5046	5013	5130	5030	114	1520	500	3750	10	1	22877190	1162	3.87	0.36	12	0.23	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
93	20240514	130506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	10	2	0.20	243062590	47837	76.79	5110	5130	5040	6600	3560	5080	5081.06	0.00	0	10670	5213	5146	5113	5046	5013	5130	5030	114	1520	500	3750	10	1	22877190	1164	3.88	0.36	12	0.21	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	4900	3.88	20240419	7850	-35.16	20230630	4750	7.16	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
94	20240514	120504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	10	2	0.20	182644910	35976	57.75	5110	5130	5040	6600	3560	5080	5076.85	0.00	0	13016	5213	5146	5113	5046	5013	5130	5030	114	1520	500	3750	10	1	22877190	1164	3.88	0.36	12	0.16	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	4900	3.88	20240419	7850	-35.16	20230630	4750	7.16	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
95	20240514	110504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	0	3	0.00	173577430	34191	54.88	5110	5130	5040	6600	3560	5080	5076.70	0.00	0	13568	5213	5146	5113	5046	5013	5130	5030	114	1520	500	3750	10	1	22877190	1162	3.87	0.36	12	0.15	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
96	20240514	100504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	0	3	0.00	137361650	27031	43.39	5110	5130	5050	6600	3560	5080	5081.63	0.00	0	13208	5213	5146	5113	5046	5013	5130	5030	114	1520	500	3750	10	1	22877190	1162	3.87	0.36	12	0.12	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
97	20240514	090504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	50	2	0.98	2756580	540	0.87	5110	5130	5100	6600	3560	5080	5104.78	0.00	0	95	5213	5146	5113	5046	5013	5130	5030	114	1520	500	3750	10	1	22877190	1174	3.91	0.36	12	0.00	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
98	20240513	160504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-70	5	-1.36	313361850	61207	154.80	5160	5180	5080	6690	3610	5150	5119.71	0.00	0	12139	5216	5182	5166	5132	5116	5175	5125	114	1540	500	3810	10	1	22877190	1162	3.87	0.36	12	0.27	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	3.92	N	053700	500	114 억		0	N	N	0	N	00	N
99	20240513	150505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-50	5	-0.97	240014100	46802	118.37	5160	5180	5090	6690	3610	5150	5128.29	0.00	0	3458	5216	5182	5166	5132	5116	5175	5125	114	1540	500	3810	10	1	22877190	1167	3.89	0.36	12	0.20	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	3.92	N	053700	500	114 억		0	N	N	0	N	00	N
100	20240513	140504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-30	5	-0.58	222924290	43452	109.89	5160	5180	5090	6690	3610	5150	5130.36	0.00	0	1779	5216	5182	5166	5132	5116	5175	5125	114	1540	500	3810	10	1	22877190	1171	3.91	0.36	12	0.19	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.92	N	053700	500	114 억		0	N	N	0	N	00	N
101	20240513	130503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-40	5	-0.78	201157760	39193	99.12	5160	5180	5090	6690	3610	5150	5132.49	0.00	0	1342	5216	5182	5166	5132	5116	5175	5125	114	1540	500	3810	10	1	22877190	1169	3.90	0.36	12	0.17	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7850	-34.90	20230630	4750	7.58	20230927	3.92	N	053700	500	114 억		0	N	N	0	N	00	N
102	20240513	120504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-30	5	-0.58	144530330	28104	71.08	5160	5180	5110	6690	3610	5150	5142.70	0.00	0	-1486	5216	5182	5166	5132	5116	5175	5125	114	1540	500	3810	10	1	22877190	1171	3.91	0.36	12	0.12	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.92	N	053700	500	114 억		0	N	N	0	N	00	N
103	20240513	110503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-30	5	-0.58	127392930	24755	62.61	5160	5180	5110	6690	3610	5150	5146.15	0.00	0	-2530	5216	5182	5166	5132	5116	5175	5125	114	1540	500	3810	10	1	22877190	1171	3.91	0.36	12	0.11	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.92	N	053700	500	114 억		0	N	N	0	N	00	N
104	20240513	100504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	0	3	0.00	50698550	9828	24.86	5160	5180	5130	6690	3610	5150	5158.58	0.00	0	-1640	5216	5182	5166	5132	5116	5175	5125	114	1540	500	3810	10	1	22877190	1178	3.93	0.36	12	0.04	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.92	N	053700	500	114 억		0	N	N	0	N	00	N
105	20240513	090504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	10	2	0.19	14811460	2877	7.28	5160	5180	5130	6690	3610	5150	5148.23	0.00	0	-1244	5216	5182	5166	5132	5116	5175	5125	114	1540	500	3810	10	1	22877190	1180	3.94	0.36	12	0.01	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.92	N	053700	500	114 억		0	N	N	0	N	00	N
106	20240510	160450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-20	5	-0.39	202901920	39231	65.61	5180	5200	5150	6720	3620	5170	5172.00	0.00	0	-2942	5263	5216	5173	5126	5083	5195	5105	114	1550	500	3820	10	1	22877190	1178	3.93	0.36	12	0.17	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
107	20240510	150454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	20	2	0.39	169505830	32762	54.79	5180	5200	5150	6720	3620	5170	5173.85	0.00	0	-3431	5263	5216	5173	5126	5083	5195	5105	114	1550	500	3820	10	1	22877190	1187	3.96	0.36	12	0.14	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7850	-33.89	20230630	4750	9.26	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
108	20240510	140455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-10	5	-0.19	109611760	21197	35.45	5180	5200	5150	6720	3620	5170	5171.10	0.00	0	-5994	5263	5216	5173	5126	5083	5195	5105	114	1550	500	3820	10	1	22877190	1180	3.94	0.36	12	0.09	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
109	20240510	130449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	10	2	0.19	95529740	18470	30.89	5180	5200	5150	6720	3620	5170	5172.16	0.00	0	-5957	5263	5216	5173	5126	5083	5195	5105	114	1550	500	3820	10	1	22877190	1185	3.95	0.36	12	0.08	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
110	20240510	120449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	10	2	0.19	81314970	15717	26.28	5180	5200	5150	6720	3620	5170	5173.70	0.00	0	-5855	5263	5216	5173	5126	5083	5195	5105	114	1550	500	3820	10	1	22877190	1185	3.95	0.36	12	0.07	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
111	20240510	110451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	10	2	0.19	73705440	14244	23.82	5180	5200	5150	6720	3620	5170	5174.49	0.00	0	-5701	5263	5216	5173	5126	5083	5195	5105	114	1550	500	3820	10	1	22877190	1185	3.95	0.36	12	0.06	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
112	20240510	100452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-10	5	-0.19	57557480	11111	18.58	5180	5200	5160	6720	3620	5170	5180.23	0.00	0	-4497	5263	5216	5173	5126	5083	5195	5105	114	1550	500	3820	10	1	22877190	1180	3.94	0.36	12	0.05	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
113	20240510	090452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	10	2	0.19	4359770	843	1.41	5180	5180	5160	6720	3620	5170	5171.73	0.00	0	-743	5263	5216	5173	5126	5083	5195	5105	114	1550	500	3820	10	1	22877190	1185	3.95	0.36	12	0.00	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
114	20240509	160500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-50	5	-0.96	307902030	59452	89.39	5190	5220	5130	6780	3660	5220	5179.01	0.00	0	-12038	5273	5246	5193	5166	5113	5260	5180	114	1560	500	3860	10	1	22877190	1183	3.94	0.36	12	0.26	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
115	20240509	150502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-80	5	-1.53	301514430	58212	87.53	5190	5220	5130	6780	3660	5220	5179.59	0.00	0	-12234	5273	5246	5193	5166	5113	5260	5180	114	1560	500	3860	10	1	22877190	1176	3.92	0.36	12	0.25	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
116	20240509	140452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-50	5	-0.96	233311440	44973	67.62	5190	5220	5160	6780	3660	5220	5187.81	0.00	0	-11807	5273	5246	5193	5166	5113	5260	5180	114	1560	500	3860	10	1	22877190	1183	3.94	0.36	12	0.20	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
117	20240509	130453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-50	5	-0.96	217914430	41992	63.14	5190	5220	5160	6780	3660	5220	5189.43	0.00	0	-11582	5273	5246	5193	5166	5113	5260	5180	114	1560	500	3860	10	1	22877190	1183	3.94	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
118	20240509	120453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-50	5	-0.96	198343450	38208	57.45	5190	5220	5160	6780	3660	5220	5191.15	0.00	0	-8955	5273	5246	5193	5166	5113	5260	5180	114	1560	500	3860	10	1	22877190	1183	3.94	0.36	12	0.17	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
119	20240509	110443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	-30	5	-0.57	156706410	30162	45.35	5190	5220	5180	6780	3660	5220	5195.49	0.00	0	-1389	5273	5246	5193	5166	5113	5260	5180	114	1560	500	3860	10	1	22877190	1187	3.96	0.36	12	0.13	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7850	-33.89	20230630	4750	9.26	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
120	20240509	100445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-20	5	-0.38	131128820	25232	37.94	5190	5220	5190	6780	3660	5220	5196.93	0.00	0	2087	5273	5246	5193	5166	5113	5260	5180	114	1560	500	3860	10	1	22877190	1190	3.97	0.36	12	0.11	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
121	20240509	090443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-20	5	-0.38	75150600	14478	21.77	5190	5220	5190	6780	3660	5220	5190.68	0.00	0	1931	5273	5246	5193	5166	5113	5260	5180	114	1560	500	3860	10	1	22877190	1190	3.97	0.36	12	0.06	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
122	20240508	160442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	20	2	0.38	338481150	65460	107.89	5160	5220	5140	6760	3640	5200	5170.81	0.00	0	25033	5253	5226	5183	5156	5113	5240	5170	114	1560	500	3840	10	1	22877190	1194	3.98	0.37	12	0.29	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	4900	6.53	20240419	7850	-33.50	20230630	4750	9.89	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
123	20240508	150447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	0	3	0.00	326381960	63139	104.06	5160	5220	5140	6760	3640	5200	5169.26	0.00	0	24415	5253	5226	5183	5156	5113	5240	5170	114	1560	500	3840	10	1	22877190	1190	3.97	0.36	12	0.28	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
124	20240508	140440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	0	3	0.00	271013590	52451	86.45	5160	5220	5140	6760	3640	5200	5166.99	0.00	0	20926	5253	5226	5183	5156	5113	5240	5170	114	1560	500	3840	10	1	22877190	1190	3.97	0.36	12	0.23	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
125	20240508	130439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-30	5	-0.58	213794690	41455	68.32	5160	5200	5140	6760	3640	5200	5157.27	0.00	0	16608	5253	5226	5183	5156	5113	5240	5170	114	1560	500	3840	10	1	22877190	1183	3.94	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
126	20240508	120442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	-10	5	-0.19	189050830	36675	60.45	5160	5200	5140	6760	3640	5200	5154.76	0.00	0	15531	5253	5226	5183	5156	5113	5240	5170	114	1560	500	3840	10	1	22877190	1187	3.96	0.36	12	0.16	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7850	-33.89	20230630	4750	9.26	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
127	20240508	110516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-40	5	-0.77	171727680	33326	54.93	5160	5200	5140	6760	3640	5200	5152.96	0.00	0	12909	5253	5226	5183	5156	5113	5240	5170	114	1560	500	3840	10	1	22877190	1180	3.94	0.36	12	0.15	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
128	20240508	100448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-50	5	-0.96	93821150	18203	30.00	5160	5200	5140	6760	3640	5200	5154.16	0.00	0	2922	5253	5226	5183	5156	5113	5240	5170	114	1560	500	3840	10	1	22877190	1178	3.93	0.36	12	0.08	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
129	20240508	090445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-40	5	-0.77	4989720	967	1.59	5160	5160	5160	6760	3640	5200	5160.00	0.00	0	-142	5253	5226	5183	5156	5113	5240	5170	114	1560	500	3840	10	1	22877190	1180	3.94	0.36	12	0.00	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
130	20240503	160454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	0	3	0.00	140022120	27153	41.30	5170	5200	5140	6720	3620	5170	5156.74	0.00	0	-2224	5216	5192	5166	5142	5116	5205	5155	114	1550	500	3820	10	1	22877190	1183	3.94	0.36	12	0.12	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
131	20240503	150454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-20	5	-0.39	125740110	24384	37.09	5170	5200	5140	6720	3620	5170	5156.62	0.00	0	-2069	5216	5192	5166	5142	5116	5205	5155	114	1550	500	3820	10	1	22877190	1178	3.93	0.36	12	0.11	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
132	20240503	140454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-20	5	-0.39	96913630	18785	28.58	5170	5200	5140	6720	3620	5170	5159.05	0.00	0	-2034	5216	5192	5166	5142	5116	5205	5155	114	1550	500	3820	10	1	22877190	1178	3.93	0.36	12	0.08	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
133	20240503	130454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-10	5	-0.19	79769940	15466	23.53	5170	5200	5140	6720	3620	5170	5157.70	0.00	0	-2054	5216	5192	5166	5142	5116	5205	5155	114	1550	500	3820	10	1	22877190	1180	3.94	0.36	12	0.07	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
134	20240503	120453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-20	5	-0.39	51147780	9908	15.07	5170	5200	5140	6720	3620	5170	5162.21	0.00	0	-1496	5216	5192	5166	5142	5116	5205	5155	114	1550	500	3820	10	1	22877190	1178	3.93	0.36	12	0.04	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
135	20240503	110452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5140	-30	5	-0.58	46146460	8937	13.59	5170	5200	5140	6720	3620	5170	5163.47	0.00	0	-1599	5216	5192	5166	5142	5116	5205	5155	114	1550	500	3820	10	1	22877190	1176	3.92	0.36	12	0.04	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
136	20240503	100450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	0	3	0.00	33217610	6429	9.78	5170	5200	5140	6720	3620	5170	5166.80	0.00	0	-486	5216	5192	5166	5142	5116	5205	5155	114	1550	500	3820	10	1	22877190	1183	3.94	0.36	12	0.03	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
137	20240503	090449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	20	2	0.39	7292240	1409	2.14	5170	5190	5170	6720	3620	5170	5175.81	0.00	0	355	5216	5192	5166	5142	5116	5205	5155	114	1550	500	3820	10	1	22877190	1187	3.96	0.36	12	0.01	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7850	-33.89	20230630	4750	9.26	20230927	3.91	N	053700	500	114 억		0	N	N	0	N	00	N
138	20240502	160448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-50	5	-0.96	338786000	65665	72.77	5160	5190	5140	6780	3660	5220	5159.31	0.00	0	5332	5360	5290	5240	5170	5120	5265	5145	114	1560	500	3860	10	1	22877190	1183	3.94	0.36	12	0.29	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
139	20240502	150450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-60	5	-1.15	331827310	64319	71.27	5160	5190	5140	6780	3660	5220	5159.09	0.00	0	5545	5360	5290	5240	5170	5120	5265	5145	114	1560	500	3860	10	1	22877190	1180	3.94	0.36	12	0.28	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
140	20240502	140447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-70	5	-1.34	293935890	56988	63.15	5160	5190	5140	6780	3660	5220	5157.86	0.00	0	1495	5360	5290	5240	5170	5120	5265	5145	114	1560	500	3860	10	1	22877190	1178	3.93	0.36	12	0.25	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
141	20240502	130447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-50	5	-0.96	155421370	30089	33.34	5160	5190	5150	6780	3660	5220	5165.39	0.00	0	1391	5360	5290	5240	5170	5120	5265	5145	114	1560	500	3860	10	1	22877190	1183	3.94	0.36	12	0.13	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
142	20240502	120445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-70	5	-1.34	139958570	27090	30.02	5160	5190	5150	6780	3660	5220	5166.43	0.00	0	1321	5360	5290	5240	5170	5120	5265	5145	114	1560	500	3860	10	1	22877190	1178	3.93	0.36	12	0.12	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
143	20240502	110445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-60	5	-1.15	109299400	21148	23.44	5160	5190	5160	6780	3660	5220	5168.31	0.00	0	1536	5360	5290	5240	5170	5120	5265	5145	114	1560	500	3860	10	1	22877190	1180	3.94	0.36	12	0.09	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
144	20240502	100445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5170	-50	5	-0.96	62361440	12072	13.38	5160	5190	5160	6780	3660	5220	5165.79	0.00	0	1056	5360	5290	5240	5170	5120	5265	5145	114	1560	500	3860	10	1	22877190	1183	3.94	0.36	12	0.05	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N
145	20240502	090445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-60	5	-1.15	34822600	6745	7.47	5160	5190	5160	6780	3660	5220	5162.73	0.00	0	878	5360	5290	5240	5170	5120	5265	5145	114	1560	500	3860	10	1	22877190	1180	3.94	0.36	12	0.03	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.95	N	053700	500	114 억		0	N	N	0	N	00	N