KissMeData/092460/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	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	0	3	0.00	53757960	7950	59.98	6790	6850	6700	8820	4760	6790	6761.97	0.81	0	2664	6963	6876	6773	6686	6583	6920	6730	88	2030	500	4610	10	1	17109680	1162	1.64	0.69	12	0.05	4130.00	9773.00	7700	20230525	-11.82	5380	20231004	26.21	7470	-9.10	20240516	5560	22.12	20240201	7550	-10.07	20230713	5380	26.21	20231004	1.69	N	092460	500	88 억		138878	N	N	0	N	00	N
3	20240531	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	-10	5	-0.15	50012970	7397	55.81	6790	6850	6700	8820	4760	6790	6761.25	0.81	0	2731	6963	6876	6773	6686	6583	6920	6730	88	2030	500	4610	10	1	17109680	1160	1.64	0.69	12	0.04	4130.00	9773.00	7700	20230525	-11.95	5380	20231004	26.02	7470	-9.24	20240516	5560	21.94	20240201	7550	-10.20	20230713	5380	26.02	20231004	1.69	N	092460	500	88 억		138878	N	N	0	N	00	N
4	20240531	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	-30	5	-0.44	47802930	7071	53.35	6790	6850	6700	8820	4760	6790	6760.42	0.81	0	2768	6963	6876	6773	6686	6583	6920	6730	88	2030	500	4610	10	1	17109680	1157	1.64	0.69	12	0.04	4130.00	9773.00	7700	20230525	-12.21	5380	20231004	25.65	7470	-9.50	20240516	5560	21.58	20240201	7550	-10.46	20230713	5380	25.65	20231004	1.69	N	092460	500	88 억		138878	N	N	0	N	00	N
5	20240531	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6710	-80	5	-1.18	45148300	6677	50.37	6790	6850	6700	8820	4760	6790	6761.76	0.81	0	2427	6963	6876	6773	6686	6583	6920	6730	88	2030	500	4610	10	1	17109680	1148	1.62	0.69	12	0.04	4130.00	9773.00	7700	20230525	-12.86	5380	20231004	24.72	7470	-10.17	20240516	5560	20.68	20240201	7550	-11.13	20230713	5380	24.72	20231004	1.69	N	092460	500	88 억		138878	N	N	0	N	00	N
6	20240531	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	20	2	0.29	26246310	3873	29.22	6790	6850	6730	8820	4760	6790	6776.74	0.81	0	1961	6963	6876	6773	6686	6583	6920	6730	88	2030	500	4610	10	1	17109680	1165	1.65	0.70	12	0.02	4130.00	9773.00	7700	20230525	-11.56	5380	20231004	26.58	7470	-8.84	20240516	5560	22.48	20240201	7550	-9.80	20230713	5380	26.58	20231004	1.69	N	092460	500	88 억		138878	N	N	0	N	00	N
7	20240531	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	0	3	0.00	12334550	1821	13.74	6790	6850	6730	8820	4760	6790	6773.50	0.81	0	566	6963	6876	6773	6686	6583	6920	6730	88	2030	500	4610	10	1	17109680	1162	1.64	0.69	12	0.01	4130.00	9773.00	7700	20230525	-11.82	5380	20231004	26.21	7470	-9.10	20240516	5560	22.12	20240201	7550	-10.07	20230713	5380	26.21	20231004	1.69	N	092460	500	88 억		138878	N	N	0	N	00	N
8	20240531	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	-10	5	-0.15	7254810	1071	8.08	6790	6850	6730	8820	4760	6790	6773.87	0.81	0	586	6963	6876	6773	6686	6583	6920	6730	88	2030	500	4610	10	1	17109680	1160	1.64	0.69	12	0.01	4130.00	9773.00	7700	20230525	-11.95	5380	20231004	26.02	7470	-9.24	20240516	5560	21.94	20240201	7550	-10.20	20230713	5380	26.02	20231004	1.69	N	092460	500	88 억		138878	N	N	0	N	00	N
9	20240531	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	10	2	0.15	3755410	554	4.18	6790	6850	6770	8820	4760	6790	6778.72	0.81	0	390	6963	6876	6773	6686	6583	6920	6730	88	2030	500	4610	10	1	17109680	1163	1.65	0.70	12	0.00	4130.00	9773.00	7700	20230525	-11.69	5380	20231004	26.39	7470	-8.97	20240516	5560	22.30	20240201	7550	-9.93	20230713	5380	26.39	20231004	1.69	N	092460	500	88 억		138878	N	N	0	N	00	N
10	20240530	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	10	2	0.15	89722190	13255	55.04	6780	6860	6670	8810	4750	6780	6768.93	0.82	0	-621	7033	6906	6813	6686	6593	6860	6640	88	2030	500	4610	10	1	17109680	1162	1.64	0.69	12	0.08	4130.00	9773.00	7700	20230525	-11.82	5380	20231004	26.21	7470	-9.10	20240516	5560	22.12	20240201	7550	-10.07	20230713	5380	26.21	20231004	1.70	N	092460	500	88 억		139499	N	N	0	N	00	N
11	20240530	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	40	2	0.59	83202430	12296	51.06	6780	6860	6670	8810	4750	6780	6766.63	0.82	0	-392	7033	6906	6813	6686	6593	6860	6640	88	2030	500	4610	10	1	17109680	1167	1.65	0.70	12	0.07	4130.00	9773.00	7700	20230525	-11.43	5380	20231004	26.77	7470	-8.70	20240516	5560	22.66	20240201	7550	-9.67	20230713	5380	26.77	20231004	1.70	N	092460	500	88 억		139499	N	N	0	N	00	N
12	20240530	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	40	2	0.59	78582880	11618	48.25	6780	6860	6670	8810	4750	6780	6763.89	0.82	0	73	7033	6906	6813	6686	6593	6860	6640	88	2030	500	4610	10	1	17109680	1167	1.65	0.70	12	0.07	4130.00	9773.00	7700	20230525	-11.43	5380	20231004	26.77	7470	-8.70	20240516	5560	22.66	20240201	7550	-9.67	20230713	5380	26.77	20231004	1.70	N	092460	500	88 억		139499	N	N	0	N	00	N
13	20240530	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	60	2	0.88	57476560	8524	35.40	6780	6840	6670	8810	4750	6780	6742.91	0.82	0	1249	7033	6906	6813	6686	6593	6860	6640	88	2030	500	4610	10	1	17109680	1170	1.66	0.70	12	0.05	4130.00	9773.00	7700	20230525	-11.17	5380	20231004	27.14	7470	-8.43	20240516	5560	23.02	20240201	7550	-9.40	20230713	5380	27.14	20231004	1.70	N	092460	500	88 억		139499	N	N	0	N	00	N
14	20240530	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	-10	5	-0.15	47396590	7043	29.25	6780	6800	6670	8810	4750	6780	6729.60	0.82	0	1565	7033	6906	6813	6686	6593	6860	6640	88	2030	500	4610	10	1	17109680	1158	1.64	0.69	12	0.04	4130.00	9773.00	7700	20230525	-12.08	5380	20231004	25.84	7470	-9.37	20240516	5560	21.76	20240201	7550	-10.33	20230713	5380	25.84	20231004	1.70	N	092460	500	88 억		139499	N	N	0	N	00	N
15	20240530	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	-30	5	-0.44	41800550	6211	25.79	6780	6800	6670	8810	4750	6780	6730.08	0.82	0	1400	7033	6906	6813	6686	6593	6860	6640	88	2030	500	4610	10	1	17109680	1155	1.63	0.69	12	0.04	4130.00	9773.00	7700	20230525	-12.34	5380	20231004	25.46	7470	-9.64	20240516	5560	21.40	20240201	7550	-10.60	20230713	5380	25.46	20231004	1.70	N	092460	500	88 억		139499	N	N	0	N	00	N
16	20240530	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6730	-50	5	-0.74	26597750	3955	16.42	6780	6800	6670	8810	4750	6780	6725.09	0.82	0	622	7033	6906	6813	6686	6593	6860	6640	88	2030	500	4610	10	1	17109680	1151	1.63	0.69	12	0.02	4130.00	9773.00	7700	20230525	-12.60	5380	20231004	25.09	7470	-9.91	20240516	5560	21.04	20240201	7550	-10.86	20230713	5380	25.09	20231004	1.70	N	092460	500	88 억		139499	N	N	0	N	00	N
17	20240530	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	-10	5	-0.15	1531530	226	0.94	6780	6800	6750	8810	4750	6780	6776.68	0.82	0	-53	7033	6906	6813	6686	6593	6860	6640	88	2030	500	4610	10	1	17109680	1158	1.64	0.69	12	0.00	4130.00	9773.00	7700	20230525	-12.08	5380	20231004	25.84	7470	-9.37	20240516	5560	21.76	20240201	7550	-10.33	20230713	5380	25.84	20231004	1.70	N	092460	500	88 억		139499	N	N	0	N	00	N
18	20240529	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	-160	5	-2.31	163634190	23974	156.07	6940	6940	6720	9020	4860	6940	6825.51	0.82	0	-1294	7100	7020	6950	6870	6800	6985	6835	88	2080	500	4710	10	1	17109680	1160	1.64	0.69	12	0.14	4130.00	9773.00	7700	20230525	-11.95	5380	20231004	26.02	7470	-9.24	20240516	5560	21.94	20240201	7550	-10.20	20230713	5380	26.02	20231004	1.70	N	092460	500	88 억		140794	N	N	0	N	00	N
19	20240529	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	-100	5	-1.44	125896050	18395	119.75	6940	6940	6780	9020	4860	6940	6844.04	0.82	0	-1096	7100	7020	6950	6870	6800	6985	6835	88	2080	500	4710	10	1	17109680	1170	1.66	0.70	12	0.11	4130.00	9773.00	7700	20230525	-11.17	5380	20231004	27.14	7470	-8.43	20240516	5560	23.02	20240201	7550	-9.40	20230713	5380	27.14	20231004	1.70	N	092460	500	88 억		140794	N	N	0	N	00	N
20	20240529	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	-80	5	-1.15	87335580	12727	82.85	6940	6940	6800	9020	4860	6940	6862.23	0.82	0	-1175	7100	7020	6950	6870	6800	6985	6835	88	2080	500	4710	10	1	17109680	1174	1.66	0.70	12	0.07	4130.00	9773.00	7700	20230525	-10.91	5380	20231004	27.51	7470	-8.17	20240516	5560	23.38	20240201	7550	-9.14	20230713	5380	27.51	20231004	1.70	N	092460	500	88 억		140794	N	N	0	N	00	N
21	20240529	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	-80	5	-1.15	67816290	9862	64.20	6940	6940	6820	9020	4860	6940	6876.53	0.82	0	-1175	7100	7020	6950	6870	6800	6985	6835	88	2080	500	4710	10	1	17109680	1174	1.66	0.70	12	0.06	4130.00	9773.00	7700	20230525	-10.91	5380	20231004	27.51	7470	-8.17	20240516	5560	23.38	20240201	7550	-9.14	20230713	5380	27.51	20231004	1.70	N	092460	500	88 억		140794	N	N	0	N	00	N
22	20240529	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	-80	5	-1.15	64103300	9318	60.66	6940	6940	6830	9020	4860	6940	6879.51	0.82	0	-1174	7100	7020	6950	6870	6800	6985	6835	88	2080	500	4710	10	1	17109680	1174	1.66	0.70	12	0.05	4130.00	9773.00	7700	20230525	-10.91	5380	20231004	27.51	7470	-8.17	20240516	5560	23.38	20240201	7550	-9.14	20230713	5380	27.51	20231004	1.70	N	092460	500	88 억		140794	N	N	0	N	00	N
23	20240529	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6870	-70	5	-1.01	56550790	8213	53.47	6940	6940	6840	9020	4860	6940	6885.52	0.82	0	-1223	7100	7020	6950	6870	6800	6985	6835	88	2080	500	4710	10	1	17109680	1175	1.66	0.70	12	0.05	4130.00	9773.00	7700	20230525	-10.78	5380	20231004	27.70	7470	-8.03	20240516	5560	23.56	20240201	7550	-9.01	20230713	5380	27.70	20231004	1.70	N	092460	500	88 억		140794	N	N	0	N	00	N
24	20240529	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	-40	5	-0.58	48111340	6983	45.46	6940	6940	6850	9020	4860	6940	6889.78	0.82	0	-1413	7100	7020	6950	6870	6800	6985	6835	88	2080	500	4710	10	1	17109680	1181	1.67	0.71	12	0.04	4130.00	9773.00	7700	20230525	-10.39	5380	20231004	28.25	7470	-7.63	20240516	5560	24.10	20240201	7550	-8.61	20230713	5380	28.25	20231004	1.70	N	092460	500	88 억		140794	N	N	0	N	00	N
25	20240529	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6940	0	3	0.00	629760	91	0.59	6940	6940	6890	9020	4860	6940	6920.44	0.82	0	-13	7100	7020	6950	6870	6800	6985	6835	88	2080	500	4710	10	1	17109680	1187	1.68	0.71	12	0.00	4130.00	9773.00	7700	20230525	-9.87	5380	20231004	29.00	7470	-7.10	20240516	5560	24.82	20240201	7550	-8.08	20230713	5380	29.00	20231004	1.70	N	092460	500	88 억		140794	N	N	0	N	00	N
26	20240528	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6940	-20	5	-0.29	105510860	15231	167.59	6960	7030	6880	9040	4880	6960	6927.38	0.81	0	984	7160	7060	7000	6900	6840	7030	6870	88	2080	500	4730	10	1	17109680	1187	1.68	0.71	12	0.09	4130.00	9773.00	7700	20230525	-9.87	5380	20231004	29.00	7470	-7.10	20240516	5560	24.82	20240201	7550	-8.08	20230713	5380	29.00	20231004	1.70	N	092460	500	88 억		138798	N	N	0	N	00	N
27	20240528	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	-10	5	-0.14	94226800	13599	149.64	6960	7030	6880	9040	4880	6960	6928.95	0.81	0	-429	7160	7060	7000	6900	6840	7030	6870	88	2080	500	4730	10	1	17109680	1189	1.68	0.71	12	0.08	4130.00	9773.00	7700	20230525	-9.74	5380	20231004	29.18	7470	-6.96	20240516	5560	25.00	20240201	7550	-7.95	20230713	5380	29.18	20231004	1.70	N	092460	500	88 억		138798	N	N	0	N	00	N
28	20240528	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6920	-40	5	-0.57	77547530	11186	123.09	6960	7030	6880	9040	4880	6960	6932.55	0.81	0	-867	7160	7060	7000	6900	6840	7030	6870	88	2080	500	4730	10	1	17109680	1184	1.68	0.71	12	0.07	4130.00	9773.00	7700	20230525	-10.13	5380	20231004	28.62	7470	-7.36	20240516	5560	24.46	20240201	7550	-8.34	20230713	5380	28.62	20231004	1.70	N	092460	500	88 억		138798	N	N	0	N	00	N
29	20240528	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6920	-40	5	-0.57	63947620	9222	101.47	6960	7030	6880	9040	4880	6960	6934.25	0.81	0	-1110	7160	7060	7000	6900	6840	7030	6870	88	2080	500	4730	10	1	17109680	1184	1.68	0.71	12	0.05	4130.00	9773.00	7700	20230525	-10.13	5380	20231004	28.62	7470	-7.36	20240516	5560	24.46	20240201	7550	-8.34	20230713	5380	28.62	20231004	1.70	N	092460	500	88 억		138798	N	N	0	N	00	N
30	20240528	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	0	3	0.00	35529150	5104	56.16	6960	7030	6910	9040	4880	6960	6961.04	0.81	0	-1173	7160	7060	7000	6900	6840	7030	6870	88	2080	500	4730	10	1	17109680	1191	1.69	0.71	12	0.03	4130.00	9773.00	7700	20230525	-9.61	5380	20231004	29.37	7470	-6.83	20240516	5560	25.18	20240201	7550	-7.81	20230713	5380	29.37	20231004	1.70	N	092460	500	88 억		138798	N	N	0	N	00	N
31	20240528	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	40	2	0.57	18396150	2634	28.98	6960	7030	6950	9040	4880	6960	6984.11	0.81	0	-753	7160	7060	7000	6900	6840	7030	6870	88	2080	500	4730	10	1	17109680	1198	1.69	0.72	12	0.02	4130.00	9773.00	7700	20230525	-9.09	5380	20231004	30.11	7470	-6.29	20240516	5560	25.90	20240201	7550	-7.28	20230713	5380	30.11	20231004	1.70	N	092460	500	88 억		138798	N	N	0	N	00	N
32	20240528	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	30	2	0.43	15877110	2273	25.01	6960	7030	6950	9040	4880	6960	6985.09	0.81	0	-598	7160	7060	7000	6900	6840	7030	6870	88	2080	500	4730	10	1	17109680	1196	1.69	0.72	12	0.01	4130.00	9773.00	7700	20230525	-9.22	5380	20231004	29.93	7470	-6.43	20240516	5560	25.72	20240201	7550	-7.42	20230713	5380	29.93	20231004	1.70	N	092460	500	88 억		138798	N	N	0	N	00	N
33	20240528	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	70	2	1.01	3341080	480	5.28	6960	7030	6960	9040	4880	6960	6960.58	0.81	0	75	7160	7060	7000	6900	6840	7030	6870	88	2080	500	4730	10	1	17109680	1203	1.70	0.72	12	0.00	4130.00	9773.00	7700	20230525	-8.70	5380	20231004	30.67	7470	-5.89	20240516	5560	26.44	20240201	7550	-6.89	20230713	5380	30.67	20231004	1.70	N	092460	500	88 억		138798	N	N	0	N	00	N
34	20240527	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-140	5	-1.97	63802290	9078	52.25	7100	7100	6940	9230	4970	7100	7028.23	0.83	0	-2967	7273	7186	7033	6946	6793	7230	6990	88	2130	500	4820	10	1	17109680	1191	1.69	0.71	12	0.05	4130.00	9773.00	7700	20230525	-9.61	5380	20231004	29.37	7470	-6.83	20240516	5560	25.18	20240201	7550	-7.81	20230713	5380	29.37	20231004	1.82	N	092460	500	88 억		141750	N	N	0	N	00	N
35	20240527	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-140	5	-1.97	62132030	8838	50.87	7100	7100	6940	9230	4970	7100	7030.10	0.83	0	-2936	7273	7186	7033	6946	6793	7230	6990	88	2130	500	4820	10	1	17109680	1191	1.69	0.71	12	0.05	4130.00	9773.00	7700	20230525	-9.61	5380	20231004	29.37	7470	-6.83	20240516	5560	25.18	20240201	7550	-7.81	20230713	5380	29.37	20231004	1.82	N	092460	500	88 억		141750	N	N	0	N	00	N
36	20240527	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	-120	5	-1.69	53687480	7624	43.88	7100	7100	6940	9230	4970	7100	7041.90	0.83	0	-2372	7273	7186	7033	6946	6793	7230	6990	88	2130	500	4820	10	1	17109680	1194	1.69	0.71	12	0.04	4130.00	9773.00	7700	20230525	-9.35	5380	20231004	29.74	7470	-6.56	20240516	5560	25.54	20240201	7550	-7.55	20230713	5380	29.74	20231004	1.82	N	092460	500	88 억		141750	N	N	0	N	00	N
37	20240527	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	-100	5	-1.41	47254440	6700	38.56	7100	7100	6970	9230	4970	7100	7052.90	0.83	0	-2224	7273	7186	7033	6946	6793	7230	6990	88	2130	500	4820	10	1	17109680	1198	1.69	0.72	12	0.04	4130.00	9773.00	7700	20230525	-9.09	5380	20231004	30.11	7470	-6.29	20240516	5560	25.90	20240201	7550	-7.28	20230713	5380	30.11	20231004	1.82	N	092460	500	88 억		141750	N	N	0	N	00	N
38	20240527	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	-80	5	-1.13	40702160	5763	33.17	7100	7100	7000	9230	4970	7100	7062.67	0.83	0	-1781	7273	7186	7033	6946	6793	7230	6990	88	2130	500	4820	10	1	17109680	1201	1.70	0.72	12	0.03	4130.00	9773.00	7700	20230525	-8.83	5380	20231004	30.48	7470	-6.02	20240516	5560	26.26	20240201	7550	-7.02	20230713	5380	30.48	20231004	1.82	N	092460	500	88 억		141750	N	N	0	N	00	N
39	20240527	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-60	5	-0.85	34045200	4814	27.71	7100	7100	7020	9230	4970	7100	7072.12	0.83	0	-1536	7273	7186	7033	6946	6793	7230	6990	88	2130	500	4820	10	1	17109680	1205	1.70	0.72	12	0.03	4130.00	9773.00	7700	20230525	-8.57	5380	20231004	30.86	7470	-5.76	20240516	5560	26.62	20240201	7550	-6.75	20230713	5380	30.86	20231004	1.82	N	092460	500	88 억		141750	N	N	0	N	00	N
40	20240527	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-20	5	-0.28	26030850	3678	21.17	7100	7100	7020	9230	4970	7100	7077.45	0.83	0	-1413	7273	7186	7033	6946	6793	7230	6990	88	2130	500	4820	10	1	17109680	1211	1.71	0.72	12	0.02	4130.00	9773.00	7700	20230525	-8.05	5380	20231004	31.60	7470	-5.22	20240516	5560	27.34	20240201	7550	-6.23	20230713	5380	31.60	20231004	1.82	N	092460	500	88 억		141750	N	N	0	N	00	N
41	20240527	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	0	3	0.00	7048940	996	5.73	7100	7100	7020	9230	4970	7100	7077.25	0.83	0	103	7273	7186	7033	6946	6793	7230	6990	88	2130	500	4820	10	1	17109680	1215	1.72	0.73	12	0.01	4130.00	9773.00	7700	20230525	-7.79	5380	20231004	31.97	7470	-4.95	20240516	5560	27.70	20240201	7550	-5.96	20230713	5380	31.97	20231004	1.82	N	092460	500	88 억		141750	N	N	0	N	00	N
42	20240524	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	60	2	0.85	122537680	17375	28.57	6880	7120	6880	9150	4930	7040	7052.51	0.85	0	-3386	7326	7182	6996	6852	6666	7255	6925	88	2110	500	4780	10	1	17109680	1215	1.72	0.73	12	0.10	4130.00	9773.00	7700	20230525	-7.79	5380	20231004	31.97	7470	-4.95	20240516	5560	27.70	20240201	7700	-7.79	20230525	5380	31.97	20231004	1.86	N	092460	500	88 억		145134	N	N	0	N	00	N
43	20240524	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	30	2	0.43	117420400	16653	27.38	6880	7120	6880	9150	4930	7040	7051.01	0.85	0	-3121	7326	7182	6996	6852	6666	7255	6925	88	2110	500	4780	10	1	17109680	1210	1.71	0.72	12	0.10	4130.00	9773.00	7700	20230525	-8.18	5380	20231004	31.41	7470	-5.35	20240516	5560	27.16	20240201	7700	-8.18	20230525	5380	31.41	20231004	1.86	N	092460	500	88 억		145134	N	N	0	N	00	N
44	20240524	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	60	2	0.85	107869600	15305	25.16	6880	7120	6880	9150	4930	7040	7048.00	0.85	0	-2736	7326	7182	6996	6852	6666	7255	6925	88	2110	500	4780	10	1	17109680	1215	1.72	0.73	12	0.09	4130.00	9773.00	7700	20230525	-7.79	5380	20231004	31.97	7470	-4.95	20240516	5560	27.70	20240201	7700	-7.79	20230525	5380	31.97	20231004	1.86	N	092460	500	88 억		145134	N	N	0	N	00	N
45	20240524	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	60	2	0.85	102893590	14604	24.01	6880	7120	6880	9150	4930	7040	7045.58	0.85	0	-2709	7326	7182	6996	6852	6666	7255	6925	88	2110	500	4780	10	1	17109680	1215	1.72	0.73	12	0.09	4130.00	9773.00	7700	20230525	-7.79	5380	20231004	31.97	7470	-4.95	20240516	5560	27.70	20240201	7700	-7.79	20230525	5380	31.97	20231004	1.86	N	092460	500	88 억		145134	N	N	0	N	00	N
46	20240524	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	60	2	0.85	70339830	9990	16.42	6880	7120	6880	9150	4930	7040	7041.02	0.85	0	-2517	7326	7182	6996	6852	6666	7255	6925	88	2110	500	4780	10	1	17109680	1215	1.72	0.73	12	0.06	4130.00	9773.00	7700	20230525	-7.79	5380	20231004	31.97	7470	-4.95	20240516	5560	27.70	20240201	7700	-7.79	20230525	5380	31.97	20231004	1.86	N	092460	500	88 억		145134	N	N	0	N	00	N
47	20240524	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	60	2	0.85	61099260	8686	14.28	6880	7120	6880	9150	4930	7040	7034.22	0.85	0	-2550	7326	7182	6996	6852	6666	7255	6925	88	2110	500	4780	10	1	17109680	1215	1.72	0.73	12	0.05	4130.00	9773.00	7700	20230525	-7.79	5380	20231004	31.97	7470	-4.95	20240516	5560	27.70	20240201	7700	-7.79	20230525	5380	31.97	20231004	1.86	N	092460	500	88 억		145134	N	N	0	N	00	N
48	20240524	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	-10	5	-0.14	23105900	3324	5.47	6880	7030	6880	9150	4930	7040	6951.23	0.85	0	254	7326	7182	6996	6852	6666	7255	6925	88	2110	500	4780	10	1	17109680	1203	1.70	0.72	12	0.02	4130.00	9773.00	7700	20230525	-8.70	5380	20231004	30.67	7470	-5.89	20240516	5560	26.44	20240201	7700	-8.70	20230525	5380	30.67	20231004	1.86	N	092460	500	88 억		145134	N	N	0	N	00	N
49	20240524	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	-10	5	-0.14	5466500	791	1.30	6880	7030	6880	9150	4930	7040	6910.87	0.85	0	376	7326	7182	6996	6852	6666	7255	6925	88	2110	500	4780	10	1	17109680	1203	1.70	0.72	12	0.00	4130.00	9773.00	7700	20230525	-8.70	5380	20231004	30.67	7470	-5.89	20240516	5560	26.44	20240201	7700	-8.70	20230525	5380	30.67	20231004	1.86	N	092460	500	88 억		145134	N	N	0	N	00	N
50	20240523	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	60	2	0.86	424611540	60806	185.21	6940	7140	6810	9070	4890	6980	6983.18	0.81	0	5959	7266	7122	7026	6882	6786	7195	6955	88	2090	500	4740	10	1	17109680	1205	1.70	0.72	12	0.36	4130.00	9773.00	7700	20230525	-8.57	5380	20231004	30.86	7470	-5.76	20240516	5560	26.62	20240201	7700	-8.57	20230525	5380	30.86	20231004	1.81	N	092460	500	88 억		138655	N	N	0	N	00	N
51	20240523	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	100	2	1.43	418392460	59926	182.53	6940	7140	6810	9070	4890	6980	6981.90	0.81	0	6577	7266	7122	7026	6882	6786	7195	6955	88	2090	500	4740	10	1	17109680	1211	1.71	0.72	12	0.35	4130.00	9773.00	7700	20230525	-8.05	5380	20231004	31.60	7470	-5.22	20240516	5560	27.34	20240201	7700	-8.05	20230525	5380	31.60	20231004	1.81	N	092460	500	88 억		138655	N	N	0	N	00	N
52	20240523	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	50	2	0.72	404127710	57894	176.34	6940	7140	6810	9070	4890	6980	6980.50	0.81	0	7227	7266	7122	7026	6882	6786	7195	6955	88	2090	500	4740	10	1	17109680	1203	1.70	0.72	12	0.34	4130.00	9773.00	7700	20230525	-8.70	5380	20231004	30.67	7470	-5.89	20240516	5560	26.44	20240201	7700	-8.70	20230525	5380	30.67	20231004	1.81	N	092460	500	88 억		138655	N	N	0	N	00	N
53	20240523	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	100	2	1.43	365223240	52342	159.43	6940	7140	6810	9070	4890	6980	6977.52	0.81	0	4516	7266	7122	7026	6882	6786	7195	6955	88	2090	500	4740	10	1	17109680	1211	1.71	0.72	12	0.31	4130.00	9773.00	7700	20230525	-8.05	5380	20231004	31.60	7470	-5.22	20240516	5560	27.34	20240201	7700	-8.05	20230525	5380	31.60	20231004	1.81	N	092460	500	88 억		138655	N	N	0	N	00	N
54	20240523	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	140	2	2.01	334374410	47988	146.17	6940	7140	6810	9070	4890	6980	6967.22	0.81	0	3521	7266	7122	7026	6882	6786	7195	6955	88	2090	500	4740	10	1	17109680	1218	1.72	0.73	12	0.28	4130.00	9773.00	7700	20230525	-7.53	5380	20231004	32.34	7470	-4.69	20240516	5560	28.06	20240201	7700	-7.53	20230525	5380	32.34	20231004	1.81	N	092460	500	88 억		138655	N	N	0	N	00	N
55	20240523	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	100	2	1.43	247819760	35817	109.10	6940	7100	6810	9070	4890	6980	6914.54	0.81	0	3689	7266	7122	7026	6882	6786	7195	6955	88	2090	500	4740	10	1	17109680	1211	1.71	0.72	12	0.21	4130.00	9773.00	7700	20230525	-8.05	5380	20231004	31.60	7470	-5.22	20240516	5560	27.34	20240201	7700	-8.05	20230525	5380	31.60	20231004	1.81	N	092460	500	88 억		138655	N	N	0	N	00	N
56	20240523	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	-50	5	-0.72	193368920	28069	85.50	6940	6970	6810	9070	4890	6980	6880.29	0.81	0	3593	7266	7122	7026	6882	6786	7195	6955	88	2090	500	4740	10	1	17109680	1186	1.68	0.71	12	0.16	4130.00	9773.00	7700	20230525	-10.00	5380	20231004	28.81	7470	-7.23	20240516	5560	24.64	20240201	7700	-10.00	20230525	5380	28.81	20231004	1.81	N	092460	500	88 억		138655	N	N	0	N	00	N
57	20240523	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6870	-110	5	-1.58	111687420	16154	49.20	6940	6970	6870	9070	4890	6980	6902.00	0.81	0	-44	7266	7122	7026	6882	6786	7195	6955	88	2090	500	4740	10	1	17109680	1175	1.66	0.70	12	0.09	4130.00	9773.00	7700	20230525	-10.78	5380	20231004	27.70	7470	-8.03	20240516	5560	23.56	20240201	7700	-10.78	20230525	5380	27.70	20231004	1.81	N	092460	500	88 억		138655	N	N	0	N	00	N
58	20240522	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	10	2	0.14	230476950	32686	27.90	6970	7170	6930	9060	4880	6970	7051.24	0.79	0	3629	7143	7056	6973	6886	6803	7015	6845	88	2090	500	4730	10	1	17109680	1194	1.69	0.71	12	0.19	4130.00	9773.00	7700	20230525	-9.35	5380	20231004	29.74	7470	-6.56	20240516	5560	25.54	20240201	7700	-9.35	20230525	5380	29.74	20231004	1.72	N	092460	500	88 억		134836	N	N	0	N	00	N
59	20240522	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	-40	5	-0.57	228838970	32451	27.70	6970	7170	6930	9060	4880	6970	7051.83	0.79	0	3565	7143	7056	6973	6886	6803	7015	6845	88	2090	500	4730	10	1	17109680	1186	1.68	0.71	12	0.19	4130.00	9773.00	7700	20230525	-10.00	5380	20231004	28.81	7470	-7.23	20240516	5560	24.64	20240201	7700	-10.00	20230525	5380	28.81	20231004	1.72	N	092460	500	88 억		134836	N	N	0	N	00	N
60	20240522	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	50	2	0.72	159372140	22492	19.20	6970	7170	6970	9060	4880	6970	7085.73	0.79	0	1766	7143	7056	6973	6886	6803	7015	6845	88	2090	500	4730	10	1	17109680	1201	1.70	0.72	12	0.13	4130.00	9773.00	7700	20230525	-8.83	5380	20231004	30.48	7470	-6.02	20240516	5560	26.26	20240201	7700	-8.83	20230525	5380	30.48	20231004	1.72	N	092460	500	88 억		134836	N	N	0	N	00	N
61	20240522	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	70	2	1.00	148769350	20986	17.92	6970	7170	6970	9060	4880	6970	7088.98	0.79	0	2364	7143	7056	6973	6886	6803	7015	6845	88	2090	500	4730	10	1	17109680	1205	1.70	0.72	12	0.12	4130.00	9773.00	7700	20230525	-8.57	5380	20231004	30.86	7470	-5.76	20240516	5560	26.62	20240201	7700	-8.57	20230525	5380	30.86	20231004	1.72	N	092460	500	88 억		134836	N	N	0	N	00	N
62	20240522	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	100	2	1.43	120901130	17024	14.53	6970	7170	6970	9060	4880	6970	7101.81	0.79	0	1377	7143	7056	6973	6886	6803	7015	6845	88	2090	500	4730	10	1	17109680	1210	1.71	0.72	12	0.10	4130.00	9773.00	7700	20230525	-8.18	5380	20231004	31.41	7470	-5.35	20240516	5560	27.16	20240201	7700	-8.18	20230525	5380	31.41	20231004	1.72	N	092460	500	88 억		134836	N	N	0	N	00	N
63	20240522	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	90	2	1.29	91291710	12832	10.95	6970	7170	6970	9060	4880	6970	7114.38	0.79	0	1516	7143	7056	6973	6886	6803	7015	6845	88	2090	500	4730	10	1	17109680	1208	1.71	0.72	12	0.07	4130.00	9773.00	7700	20230525	-8.31	5380	20231004	31.23	7470	-5.49	20240516	5560	26.98	20240201	7700	-8.31	20230525	5380	31.23	20231004	1.72	N	092460	500	88 억		134836	N	N	0	N	00	N
64	20240522	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	180	2	2.58	82119690	11540	9.85	6970	7170	6970	9060	4880	6970	7116.09	0.79	0	1602	7143	7056	6973	6886	6803	7015	6845	88	2090	500	4730	10	1	17109680	1223	1.73	0.73	12	0.07	4130.00	9773.00	7700	20230525	-7.14	5380	20231004	32.90	7470	-4.28	20240516	5560	28.60	20240201	7700	-7.14	20230525	5380	32.90	20231004	1.72	N	092460	500	88 억		134836	N	N	0	N	00	N
65	20240522	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	90	2	1.29	9952660	1415	1.21	6970	7060	6970	9060	4880	6970	7033.68	0.79	0	118	7143	7056	6973	6886	6803	7015	6845	88	2090	500	4730	10	1	17109680	1208	1.71	0.72	12	0.01	4130.00	9773.00	7700	20230525	-8.31	5380	20231004	31.23	7470	-5.49	20240516	5560	26.98	20240201	7700	-8.31	20230525	5380	31.23	20231004	1.72	N	092460	500	88 억		134836	N	N	0	N	00	N
66	20240521	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6970	-90	5	-1.27	815118740	117140	91.29	7050	7060	6890	9170	4950	7060	6958.50	0.66	0	21013	7473	7266	7083	6876	6693	7175	6785	88	2110	500	4800	10	1	17109680	1193	1.69	0.71	12	0.68	4130.00	9773.00	7700	20230525	-9.48	5380	20231004	29.55	7470	-6.69	20240516	5560	25.36	20240201	7700	-9.48	20230525	5380	29.55	20231004	1.71	N	092460	500	88 억		112541	N	N	0	N	00	N
67	20240521	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	-110	5	-1.56	811364110	116601	90.87	7050	7060	6890	9170	4950	7060	6958.47	0.66	0	20648	7473	7266	7083	6876	6693	7175	6785	88	2110	500	4800	10	1	17109680	1189	1.68	0.71	12	0.68	4130.00	9773.00	7700	20230525	-9.74	5380	20231004	29.18	7470	-6.96	20240516	5560	25.00	20240201	7700	-9.74	20230525	5380	29.18	20231004	1.71	N	092460	500	88 억		112541	N	N	0	N	00	N
68	20240521	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	-110	5	-1.56	630989400	90700	70.68	7050	7060	6890	9170	4950	7060	6956.88	0.66	0	23702	7473	7266	7083	6876	6693	7175	6785	88	2110	500	4800	10	1	17109680	1189	1.68	0.71	12	0.53	4130.00	9773.00	7700	20230525	-9.74	5380	20231004	29.18	7470	-6.96	20240516	5560	25.00	20240201	7700	-9.74	20230525	5380	29.18	20231004	1.71	N	092460	500	88 억		112541	N	N	0	N	00	N
69	20240521	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	-70	5	-0.99	550866040	79190	61.71	7050	7060	6890	9170	4950	7060	6956.26	0.66	0	21722	7473	7266	7083	6876	6693	7175	6785	88	2110	500	4800	10	1	17109680	1196	1.69	0.72	12	0.46	4130.00	9773.00	7700	20230525	-9.22	5380	20231004	29.93	7470	-6.43	20240516	5560	25.72	20240201	7700	-9.22	20230525	5380	29.93	20231004	1.71	N	092460	500	88 억		112541	N	N	0	N	00	N
70	20240521	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6920	-140	5	-1.98	487266910	70067	54.60	7050	7060	6890	9170	4950	7060	6954.30	0.66	0	18909	7473	7266	7083	6876	6693	7175	6785	88	2110	500	4800	10	1	17109680	1184	1.68	0.71	12	0.41	4130.00	9773.00	7700	20230525	-10.13	5380	20231004	28.62	7470	-7.36	20240516	5560	24.46	20240201	7700	-10.13	20230525	5380	28.62	20231004	1.71	N	092460	500	88 억		112541	N	N	0	N	00	N
71	20240521	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	-60	5	-0.85	240009490	34416	26.82	7050	7060	6920	9170	4950	7060	6973.78	0.66	0	10009	7473	7266	7083	6876	6693	7175	6785	88	2110	500	4800	10	1	17109680	1198	1.69	0.72	12	0.20	4130.00	9773.00	7700	20230525	-9.09	5380	20231004	30.11	7470	-6.29	20240516	5560	25.90	20240201	7700	-9.09	20230525	5380	30.11	20231004	1.71	N	092460	500	88 억		112541	N	N	0	N	00	N
72	20240521	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	-130	5	-1.84	96018240	13809	10.76	7050	7060	6920	9170	4950	7060	6953.31	0.66	0	5659	7473	7266	7083	6876	6693	7175	6785	88	2110	500	4800	10	1	17109680	1186	1.68	0.71	12	0.08	4130.00	9773.00	7700	20230525	-10.00	5380	20231004	28.81	7470	-7.23	20240516	5560	24.64	20240201	7700	-10.00	20230525	5380	28.81	20231004	1.71	N	092460	500	88 억		112541	N	N	0	N	00	N
73	20240521	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	-10	5	-0.14	1655150	235	0.18	7050	7060	6990	9170	4950	7060	7043.19	0.66	0	42	7473	7266	7083	6876	6693	7175	6785	88	2110	500	4800	10	1	17109680	1206	1.71	0.72	12	0.00	4130.00	9773.00	7700	20230525	-8.44	5380	20231004	31.04	7470	-5.62	20240516	5560	26.80	20240201	7700	-8.44	20230525	5380	31.04	20231004	1.71	N	092460	500	88 억		112541	N	N	0	N	00	N
74	20240517	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	40	2	0.56	559214340	78013	66.91	7150	7300	7040	9290	5010	7150	7168.22	0.55	0	16132	7636	7392	7226	6982	6816	7515	7105	88	2140	500	4860	10	1	17109680	1230	1.74	0.74	12	0.46	4130.00	9773.00	7700	20230525	-6.62	5380	20231004	33.64	7470	-3.75	20240516	5560	29.32	20240201	7700	-6.62	20230525	5380	33.64	20231004	1.59	N	092460	500	88 억		93567	N	N	0	N	00	N
75	20240517	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	40	2	0.56	545095270	76044	65.22	7150	7300	7040	9290	5010	7150	7168.16	0.55	0	15951	7636	7392	7226	6982	6816	7515	7105	88	2140	500	4860	10	1	17109680	1230	1.74	0.74	12	0.44	4130.00	9773.00	7700	20230525	-6.62	5380	20231004	33.64	7470	-3.75	20240516	5560	29.32	20240201	7700	-6.62	20230525	5380	33.64	20231004	1.59	N	092460	500	88 억		93567	N	N	0	N	00	N
76	20240517	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	30	2	0.42	495275530	69115	59.28	7150	7300	7040	9290	5010	7150	7165.96	0.55	0	12597	7636	7392	7226	6982	6816	7515	7105	88	2140	500	4860	10	1	17109680	1228	1.74	0.73	12	0.40	4130.00	9773.00	7700	20230525	-6.75	5380	20231004	33.46	7470	-3.88	20240516	5560	29.14	20240201	7700	-6.75	20230525	5380	33.46	20231004	1.59	N	092460	500	88 억		93567	N	N	0	N	00	N
77	20240517	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7230	80	2	1.12	437879630	61176	52.47	7150	7300	7040	9290	5010	7150	7157.70	0.55	0	12781	7636	7392	7226	6982	6816	7515	7105	88	2140	500	4860	10	1	17109680	1237	1.75	0.74	12	0.36	4130.00	9773.00	7700	20230525	-6.10	5380	20231004	34.39	7470	-3.21	20240516	5560	30.04	20240201	7700	-6.10	20230525	5380	34.39	20231004	1.59	N	092460	500	88 억		93567	N	N	0	N	00	N
78	20240517	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-50	5	-0.70	359677510	50203	43.06	7150	7300	7040	9290	5010	7150	7164.46	0.55	0	9061	7636	7392	7226	6982	6816	7515	7105	88	2140	500	4860	10	1	17109680	1215	1.72	0.73	12	0.29	4130.00	9773.00	7700	20230525	-7.79	5380	20231004	31.97	7470	-4.95	20240516	5560	27.70	20240201	7700	-7.79	20230525	5380	31.97	20231004	1.59	N	092460	500	88 억		93567	N	N	0	N	00	N
79	20240517	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-20	5	-0.28	261517140	36383	31.20	7150	7300	7130	9290	5010	7150	7187.89	0.55	0	6914	7636	7392	7226	6982	6816	7515	7105	88	2140	500	4860	10	1	17109680	1220	1.73	0.73	12	0.21	4130.00	9773.00	7700	20230525	-7.40	5380	20231004	32.53	7470	-4.55	20240516	5560	28.24	20240201	7700	-7.40	20230525	5380	32.53	20231004	1.59	N	092460	500	88 억		93567	N	N	0	N	00	N
80	20240517	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	50	2	0.70	211250930	29352	25.17	7150	7300	7150	9290	5010	7150	7197.16	0.55	0	5798	7636	7392	7226	6982	6816	7515	7105	88	2140	500	4860	10	1	17109680	1232	1.74	0.74	12	0.17	4130.00	9773.00	7700	20230525	-6.49	5380	20231004	33.83	7470	-3.61	20240516	5560	29.50	20240201	7700	-6.49	20230525	5380	33.83	20231004	1.59	N	092460	500	88 억		93567	N	N	0	N	00	N
81	20240517	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	40	2	0.56	10751690	1499	1.29	7150	7200	7150	9290	5010	7150	7172.58	0.55	0	-613	7636	7392	7226	6982	6816	7515	7105	88	2140	500	4860	10	1	17109680	1230	1.74	0.74	12	0.01	4130.00	9773.00	7700	20230525	-6.62	5380	20231004	33.64	7470	-3.75	20240516	5560	29.32	20240201	7700	-6.62	20230525	5380	33.64	20231004	1.59	N	092460	500	88 억		93567	N	N	0	N	00	N
82	20240516	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	110	2	1.56	846253270	116584	75.01	7140	7470	7060	9150	4930	7040	7258.84	0.52	0	5400	7306	7172	6986	6852	6666	7240	6920	88	2110	500	4780	10	1	17109680	1223	1.73	0.73	12	0.68	4130.00	9773.00	7700	20230525	-7.14	5380	20231004	32.90	7470	-4.28	20240516	5560	28.60	20240201	7700	-7.14	20230525	5380	32.90	20231004	1.61	N	092460	500	88 억		89256	N	N	0	N	00	N
83	20240516	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	120	2	1.70	820014370	112911	72.65	7140	7470	7060	9150	4930	7040	7262.48	0.52	0	5133	7306	7172	6986	6852	6666	7240	6920	88	2110	500	4780	10	1	17109680	1225	1.73	0.73	12	0.66	4130.00	9773.00	7700	20230525	-7.01	5380	20231004	33.09	7470	-4.15	20240516	5560	28.78	20240201	7700	-7.01	20230525	5380	33.09	20231004	1.61	N	092460	500	88 억		89256	N	N	0	N	00	N
84	20240516	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	110	2	1.56	757956830	104217	67.06	7140	7470	7060	9150	4930	7040	7272.87	0.52	0	3650	7306	7172	6986	6852	6666	7240	6920	88	2110	500	4780	10	1	17109680	1223	1.73	0.73	12	0.61	4130.00	9773.00	7700	20230525	-7.14	5380	20231004	32.90	7470	-4.28	20240516	5560	28.60	20240201	7700	-7.14	20230525	5380	32.90	20231004	1.61	N	092460	500	88 억		89256	N	N	0	N	00	N
85	20240516	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	120	2	1.70	734890010	100972	64.97	7140	7470	7060	9150	4930	7040	7278.16	0.52	0	3569	7306	7172	6986	6852	6666	7240	6920	88	2110	500	4780	10	1	17109680	1225	1.73	0.73	12	0.59	4130.00	9773.00	7700	20230525	-7.01	5380	20231004	33.09	7470	-4.15	20240516	5560	28.78	20240201	7700	-7.01	20230525	5380	33.09	20231004	1.61	N	092460	500	88 억		89256	N	N	0	N	00	N
86	20240516	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	110	2	1.56	710042130	97495	62.73	7140	7470	7060	9150	4930	7040	7282.86	0.52	0	4381	7306	7172	6986	6852	6666	7240	6920	88	2110	500	4780	10	1	17109680	1223	1.73	0.73	12	0.57	4130.00	9773.00	7700	20230525	-7.14	5380	20231004	32.90	7470	-4.28	20240516	5560	28.60	20240201	7700	-7.14	20230525	5380	32.90	20231004	1.61	N	092460	500	88 억		89256	N	N	0	N	00	N
87	20240516	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	160	2	2.27	682048070	93581	60.21	7140	7470	7060	9150	4930	7040	7288.32	0.52	0	5356	7306	7172	6986	6852	6666	7240	6920	88	2110	500	4780	10	1	17109680	1232	1.74	0.74	12	0.55	4130.00	9773.00	7700	20230525	-6.49	5380	20231004	33.83	7470	-3.61	20240516	5560	29.50	20240201	7700	-6.49	20230525	5380	33.83	20231004	1.61	N	092460	500	88 억		89256	N	N	0	N	00	N
88	20240516	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	280	2	3.98	577296150	78980	50.82	7140	7470	7060	9150	4930	7040	7309.40	0.52	0	4097	7306	7172	6986	6852	6666	7240	6920	88	2110	500	4780	10	1	17109680	1252	1.77	0.75	12	0.46	4130.00	9773.00	7700	20230525	-4.94	5380	20231004	36.06	7470	-2.01	20240516	5560	31.65	20240201	7700	-4.94	20230525	5380	36.06	20231004	1.61	N	092460	500	88 억		89256	N	N	0	N	00	N
89	20240516	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7240	200	2	2.84	119380570	16659	10.72	7140	7250	7060	9150	4930	7040	7166.13	0.52	0	-1631	7306	7172	6986	6852	6666	7240	6920	88	2110	500	4780	10	1	17109680	1239	1.75	0.74	12	0.10	4130.00	9773.00	7700	20230525	-5.97	5380	20231004	34.57	7250	-0.14	20240516	5560	30.22	20240201	7700	-5.97	20230525	5380	34.57	20231004	1.61	N	092460	500	88 억		89256	N	N	0	N	00	N
90	20240514	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	130	2	1.88	1090179930	155403	142.44	6910	7120	6800	8980	4840	6910	7015.12	0.57	0	-6365	7196	7052	6856	6712	6516	7125	6785	88	2070	500	4690	10	1	17109680	1205	1.70	0.72	12	0.91	4130.00	9773.00	7700	20230525	-8.57	5380	20231004	30.86	7120	-1.12	20240514	5560	26.62	20240201	7700	-8.57	20230525	5380	30.86	20231004	1.61	N	092460	500	88 억		98037	N	N	0	N	00	N
91	20240514	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	130	2	1.88	1026973720	146421	134.21	6910	7120	6800	8980	4840	6910	7013.84	0.57	0	-5086	7196	7052	6856	6712	6516	7125	6785	88	2070	500	4690	10	1	17109680	1205	1.70	0.72	12	0.86	4130.00	9773.00	7700	20230525	-8.57	5380	20231004	30.86	7120	-1.12	20240514	5560	26.62	20240201	7700	-8.57	20230525	5380	30.86	20231004	1.61	N	092460	500	88 억		98037	N	N	0	N	00	N
92	20240514	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	150	2	2.17	644319100	92155	84.47	6910	7110	6800	8980	4840	6910	6991.69	0.57	0	-15408	7196	7052	6856	6712	6516	7125	6785	88	2070	500	4690	10	1	17109680	1208	1.71	0.72	12	0.54	4130.00	9773.00	7700	20230525	-8.31	5380	20231004	31.23	7110	-0.70	20240514	5560	26.98	20240201	7700	-8.31	20230525	5380	31.23	20231004	1.61	N	092460	500	88 억		98037	N	N	0	N	00	N
93	20240514	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	-100	5	-1.45	140958930	20427	18.72	6910	7020	6800	8980	4840	6910	6900.62	0.57	0	-5645	7196	7052	6856	6712	6516	7125	6785	88	2070	500	4690	10	1	17109680	1165	1.65	0.70	12	0.12	4130.00	9773.00	7700	20230525	-11.56	5380	20231004	26.58	7020	-2.99	20240514	5560	22.48	20240201	7700	-11.56	20230525	5380	26.58	20231004	1.61	N	092460	500	88 억		98037	N	N	0	N	00	N
94	20240514	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	-60	5	-0.87	133130150	19278	17.67	6910	7020	6800	8980	4840	6910	6905.81	0.57	0	-5607	7196	7052	6856	6712	6516	7125	6785	88	2070	500	4690	10	1	17109680	1172	1.66	0.70	12	0.11	4130.00	9773.00	7700	20230525	-11.04	5380	20231004	27.32	7020	-2.42	20240514	5560	23.20	20240201	7700	-11.04	20230525	5380	27.32	20231004	1.61	N	092460	500	88 억		98037	N	N	0	N	00	N
95	20240514	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6870	-40	5	-0.58	114296870	16522	15.14	6910	7020	6830	8980	4840	6910	6917.86	0.57	0	-4676	7196	7052	6856	6712	6516	7125	6785	88	2070	500	4690	10	1	17109680	1175	1.66	0.70	12	0.10	4130.00	9773.00	7700	20230525	-10.78	5380	20231004	27.70	7020	-2.14	20240514	5560	23.56	20240201	7700	-10.78	20230525	5380	27.70	20231004	1.61	N	092460	500	88 억		98037	N	N	0	N	00	N
96	20240514	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	-10	5	-0.14	87563860	12624	11.57	6910	7020	6860	8980	4840	6910	6936.30	0.57	0	-3047	7196	7052	6856	6712	6516	7125	6785	88	2070	500	4690	10	1	17109680	1181	1.67	0.71	12	0.07	4130.00	9773.00	7700	20230525	-10.39	5380	20231004	28.25	7020	-1.71	20240514	5560	24.10	20240201	7700	-10.39	20230525	5380	28.25	20231004	1.61	N	092460	500	88 억		98037	N	N	0	N	00	N
97	20240514	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	50	2	0.72	7916450	1137	1.04	6910	7020	6910	8980	4840	6910	6962.58	0.57	0	-281	7196	7052	6856	6712	6516	7125	6785	88	2070	500	4690	10	1	17109680	1191	1.69	0.71	12	0.01	4130.00	9773.00	7700	20230525	-9.61	5380	20231004	29.37	7020	-0.85	20240514	5560	25.18	20240201	7700	-9.61	20230525	5380	29.37	20231004	1.61	N	092460	500	88 억		98037	N	N	0	N	00	N
98	20240513	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6910	150	2	2.22	751927070	109085	363.51	6740	7000	6660	8780	4740	6760	6893.04	0.49	0	17070	6920	6840	6770	6690	6620	6880	6730	88	2020	500	4590	10	1	17109680	1182	1.67	0.71	12	0.64	4130.00	9773.00	7700	20230525	-10.26	5380	20231004	28.44	7000	-1.29	20240513	5560	24.28	20240201	7700	-10.26	20230525	5380	28.44	20231004	1.62	N	092460	500	88 억		84550	N	N	0	N	00	N
99	20240513	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	120	2	1.78	746233950	108260	360.76	6740	7000	6660	8780	4740	6760	6892.98	0.49	0	16976	6920	6840	6770	6690	6620	6880	6730	88	2020	500	4590	10	1	17109680	1177	1.67	0.70	12	0.63	4130.00	9773.00	7700	20230525	-10.65	5380	20231004	27.88	7000	-1.71	20240513	5560	23.74	20240201	7700	-10.65	20230525	5380	27.88	20231004	1.62	N	092460	500	88 억		84550	N	N	0	N	00	N
100	20240513	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	170	2	2.51	673347000	97712	325.61	6740	7000	6660	8780	4740	6760	6891.14	0.49	0	16813	6920	6840	6770	6690	6620	6880	6730	88	2020	500	4590	10	1	17109680	1186	1.68	0.71	12	0.57	4130.00	9773.00	7700	20230525	-10.00	5380	20231004	28.81	7000	-1.00	20240513	5560	24.64	20240201	7700	-10.00	20230525	5380	28.81	20231004	1.62	N	092460	500	88 억		84550	N	N	0	N	00	N
101	20240513	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6910	150	2	2.22	650462420	94395	314.56	6740	7000	6660	8780	4740	6760	6890.86	0.49	0	16161	6920	6840	6770	6690	6620	6880	6730	88	2020	500	4590	10	1	17109680	1182	1.67	0.71	12	0.55	4130.00	9773.00	7700	20230525	-10.26	5380	20231004	28.44	7000	-1.29	20240513	5560	24.28	20240201	7700	-10.26	20230525	5380	28.44	20231004	1.62	N	092460	500	88 억		84550	N	N	0	N	00	N
102	20240513	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	220	2	3.25	490362400	71476	238.18	6740	6980	6660	8780	4740	6760	6860.52	0.49	0	15502	6920	6840	6770	6690	6620	6880	6730	88	2020	500	4590	10	1	17109680	1194	1.69	0.71	12	0.42	4130.00	9773.00	7700	20230525	-9.35	5380	20231004	29.74	6980	0.00	20240513	5560	25.54	20240201	7700	-9.35	20230525	5380	29.74	20231004	1.62	N	092460	500	88 억		84550	N	N	0	N	00	N
103	20240513	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	120	2	1.78	311929830	45752	152.46	6740	6890	6660	8780	4740	6760	6817.84	0.49	0	15865	6920	6840	6770	6690	6620	6880	6730	88	2020	500	4590	10	1	17109680	1177	1.67	0.70	12	0.27	4130.00	9773.00	7700	20230525	-10.65	5380	20231004	27.88	6890	-0.15	20240513	5560	23.74	20240201	7700	-10.65	20230525	5380	27.88	20231004	1.62	N	092460	500	88 억		84550	N	N	0	N	00	N
104	20240513	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	50	2	0.74	87639510	12910	43.02	6740	6810	6660	8780	4740	6760	6788.50	0.49	0	155	6920	6840	6770	6690	6620	6880	6730	88	2020	500	4590	10	1	17109680	1165	1.65	0.70	12	0.08	4130.00	9773.00	7700	20230525	-11.56	5380	20231004	26.58	6850	-0.58	20240510	5560	22.48	20240201	7700	-11.56	20230525	5380	26.58	20231004	1.62	N	092460	500	88 억		84550	N	N	0	N	00	N
105	20240513	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	10	2	0.15	5764450	850	2.83	6740	6810	6740	8780	4740	6760	6781.71	0.49	0	-84	6920	6840	6770	6690	6620	6880	6730	88	2020	500	4590	10	1	17109680	1158	1.64	0.69	12	0.00	4130.00	9773.00	7700	20230525	-12.08	5380	20231004	25.84	6850	-1.17	20240510	5560	21.76	20240201	7700	-12.08	20230525	5380	25.84	20231004	1.62	N	092460	500	88 억		84550	N	N	0	N	00	N
106	20240510	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	10	2	0.15	203009080	30009	61.30	6750	6850	6700	8770	4730	6750	6764.96	0.49	0	1612	6943	6846	6743	6646	6543	6895	6695	88	2020	500	4590	10	1	17109680	1157	1.64	0.69	12	0.18	4130.00	9773.00	7700	20230525	-12.21	5380	20231004	25.65	6850	-1.31	20240510	5560	21.58	20240201	7700	-12.21	20230525	5380	25.65	20231004	1.63	N	092460	500	88 억		84409	N	N	0	N	00	N
107	20240510	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	-10	5	-0.15	149399250	22056	45.05	6750	6850	6700	8770	4730	6750	6773.63	0.49	0	1452	6943	6846	6743	6646	6543	6895	6695	88	2020	500	4590	10	1	17109680	1153	1.63	0.69	12	0.13	4130.00	9773.00	7700	20230525	-12.47	5380	20231004	25.28	6850	-1.61	20240510	5560	21.22	20240201	7700	-12.47	20230525	5380	25.28	20231004	1.63	N	092460	500	88 억		84409	N	N	0	N	00	N
108	20240510	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	40	2	0.59	128208100	18918	38.64	6750	6850	6700	8770	4730	6750	6777.04	0.49	0	1192	6943	6846	6743	6646	6543	6895	6695	88	2020	500	4590	10	1	17109680	1162	1.64	0.69	12	0.11	4130.00	9773.00	7700	20230525	-11.82	5380	20231004	26.21	6850	-0.88	20240510	5560	22.12	20240201	7700	-11.82	20230525	5380	26.21	20231004	1.63	N	092460	500	88 억		84409	N	N	0	N	00	N
109	20240510	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	40	2	0.59	110189630	16265	33.22	6750	6850	6700	8770	4730	6750	6774.65	0.49	0	1477	6943	6846	6743	6646	6543	6895	6695	88	2020	500	4590	10	1	17109680	1162	1.64	0.69	12	0.10	4130.00	9773.00	7700	20230525	-11.82	5380	20231004	26.21	6850	-0.88	20240510	5560	22.12	20240201	7700	-11.82	20230525	5380	26.21	20231004	1.63	N	092460	500	88 억		84409	N	N	0	N	00	N
110	20240510	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	40	2	0.59	109911330	16224	33.14	6750	6850	6700	8770	4730	6750	6774.61	0.49	0	1477	6943	6846	6743	6646	6543	6895	6695	88	2020	500	4590	10	1	17109680	1162	1.64	0.69	12	0.09	4130.00	9773.00	7700	20230525	-11.82	5380	20231004	26.21	6850	-0.88	20240510	5560	22.12	20240201	7700	-11.82	20230525	5380	26.21	20231004	1.63	N	092460	500	88 억		84409	N	N	0	N	00	N
111	20240510	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	50	2	0.74	94527800	13946	28.49	6750	6850	6700	8770	4730	6750	6778.13	0.49	0	1451	6943	6846	6743	6646	6543	6895	6695	88	2020	500	4590	10	1	17109680	1163	1.65	0.70	12	0.08	4130.00	9773.00	7700	20230525	-11.69	5380	20231004	26.39	6850	-0.73	20240510	5560	22.30	20240201	7700	-11.69	20230525	5380	26.39	20231004	1.63	N	092460	500	88 억		84409	N	N	0	N	00	N
112	20240510	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	40	2	0.59	50149140	7363	15.04	6750	6850	6720	8770	4730	6750	6810.97	0.49	0	1013	6943	6846	6743	6646	6543	6895	6695	88	2020	500	4590	10	1	17109680	1162	1.64	0.69	12	0.04	4130.00	9773.00	7700	20230525	-11.82	5380	20231004	26.21	6850	-0.88	20240510	5560	22.12	20240201	7700	-11.82	20230525	5380	26.21	20231004	1.63	N	092460	500	88 억		84409	N	N	0	N	00	N
113	20240510	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	80	2	1.19	2304140	340	0.69	6750	6850	6720	8770	4730	6750	6776.88	0.49	0	-125	6943	6846	6743	6646	6543	6895	6695	88	2020	500	4590	10	1	17109680	1169	1.65	0.70	12	0.00	4130.00	9773.00	7700	20230525	-11.30	5380	20231004	26.95	6850	-0.29	20240510	5560	22.84	20240201	7700	-11.30	20230525	5380	26.95	20231004	1.63	N	092460	500	88 억		84409	N	N	0	N	00	N
114	20240509	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	100	2	1.50	330515040	48958	185.30	6720	6840	6640	8640	4660	6650	6750.99	0.48	0	2232	6790	6720	6630	6560	6470	6675	6515	88	1990	500	4520	10	1	17109680	1155	1.63	0.69	12	0.29	4130.00	9773.00	7700	20230525	-12.34	5380	20231004	25.46	6840	-1.32	20240509	5560	21.40	20240201	7700	-12.34	20230525	5380	25.46	20231004	1.63	N	092460	500	88 억		82963	N	N	0	N	00	N
115	20240509	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	90	2	1.35	295340310	43744	165.57	6720	6840	6640	8640	4660	6650	6751.56	0.48	0	2716	6790	6720	6630	6560	6470	6675	6515	88	1990	500	4520	10	1	17109680	1153	1.63	0.69	12	0.26	4130.00	9773.00	7700	20230525	-12.47	5380	20231004	25.28	6840	-1.46	20240509	5560	21.22	20240201	7700	-12.47	20230525	5380	25.28	20231004	1.63	N	092460	500	88 억		82963	N	N	0	N	00	N
116	20240509	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	140	2	2.11	278651880	41269	156.20	6720	6840	6640	8640	4660	6650	6752.09	0.48	0	2716	6790	6720	6630	6560	6470	6675	6515	88	1990	500	4520	10	1	17109680	1162	1.64	0.69	12	0.24	4130.00	9773.00	7700	20230525	-11.82	5380	20231004	26.21	6840	-0.73	20240509	5560	22.12	20240201	7700	-11.82	20230525	5380	26.21	20231004	1.63	N	092460	500	88 억		82963	N	N	0	N	00	N
117	20240509	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	110	2	1.65	230966400	34207	129.47	6720	6840	6640	8640	4660	6650	6752.02	0.48	0	2749	6790	6720	6630	6560	6470	6675	6515	88	1990	500	4520	10	1	17109680	1157	1.64	0.69	12	0.20	4130.00	9773.00	7700	20230525	-12.21	5380	20231004	25.65	6840	-1.17	20240509	5560	21.58	20240201	7700	-12.21	20230525	5380	25.65	20231004	1.63	N	092460	500	88 억		82963	N	N	0	N	00	N
118	20240509	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	110	2	1.65	199464710	29526	111.75	6720	6840	6640	8640	4660	6650	6755.56	0.48	0	2866	6790	6720	6630	6560	6470	6675	6515	88	1990	500	4520	10	1	17109680	1157	1.64	0.69	12	0.17	4130.00	9773.00	7700	20230525	-12.21	5380	20231004	25.65	6840	-1.17	20240509	5560	21.58	20240201	7700	-12.21	20230525	5380	25.65	20231004	1.63	N	092460	500	88 억		82963	N	N	0	N	00	N
119	20240509	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	100	2	1.50	197508840	29236	110.65	6720	6840	6640	8640	4660	6650	6755.67	0.48	0	2768	6790	6720	6630	6560	6470	6675	6515	88	1990	500	4520	10	1	17109680	1155	1.63	0.69	12	0.17	4130.00	9773.00	7700	20230525	-12.34	5380	20231004	25.46	6840	-1.32	20240509	5560	21.40	20240201	7700	-12.34	20230525	5380	25.46	20231004	1.63	N	092460	500	88 억		82963	N	N	0	N	00	N
120	20240509	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	130	2	1.95	188376150	27883	105.53	6720	6840	6640	8640	4660	6650	6755.95	0.48	0	2559	6790	6720	6630	6560	6470	6675	6515	88	1990	500	4520	10	1	17109680	1160	1.64	0.69	12	0.16	4130.00	9773.00	7700	20230525	-11.95	5380	20231004	26.02	6840	-0.88	20240509	5560	21.94	20240201	7700	-11.95	20230525	5380	26.02	20231004	1.63	N	092460	500	88 억		82963	N	N	0	N	00	N
121	20240509	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6720	70	2	1.05	11121500	1671	6.32	6720	6720	6640	8640	4660	6650	6655.60	0.48	0	30	6790	6720	6630	6560	6470	6675	6515	88	1990	500	4520	10	1	17109680	1150	1.63	0.69	12	0.01	4130.00	9773.00	7700	20230525	-12.73	5380	20231004	24.91	6820	-1.47	20240502	5560	20.86	20240201	7700	-12.73	20230525	5380	24.91	20231004	1.63	N	092460	500	88 억		82963	N	N	0	N	00	N
122	20240508	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	50	2	0.76	172971980	26022	101.10	6660	6700	6540	8580	4620	6600	6647.14	0.47	0	3546	6773	6686	6563	6476	6353	6730	6520	88	1980	500	4480	10	1	17109680	1138	1.61	0.68	12	0.15	4130.00	9773.00	7700	20230525	-13.64	5380	20231004	23.61	6820	-2.49	20240502	5560	19.60	20240201	7700	-13.64	20230525	5380	23.61	20231004	1.61	N	092460	500	88 억		80908	N	N	0	N	00	N
123	20240508	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	80	2	1.21	168283780	25318	98.36	6660	6700	6540	8580	4620	6600	6646.80	0.47	0	3303	6773	6686	6563	6476	6353	6730	6520	88	1980	500	4480	10	1	17109680	1143	1.62	0.68	12	0.15	4130.00	9773.00	7700	20230525	-13.25	5380	20231004	24.16	6820	-2.05	20240502	5560	20.14	20240201	7700	-13.25	20230525	5380	24.16	20231004	1.61	N	092460	500	88 억		80908	N	N	0	N	00	N
124	20240508	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6690	90	2	1.36	156061570	23485	91.24	6660	6700	6540	8580	4620	6600	6645.16	0.47	0	3149	6773	6686	6563	6476	6353	6730	6520	88	1980	500	4480	10	1	17109680	1145	1.62	0.68	12	0.14	4130.00	9773.00	7700	20230525	-13.12	5380	20231004	24.35	6820	-1.91	20240502	5560	20.32	20240201	7700	-13.12	20230525	5380	24.35	20231004	1.61	N	092460	500	88 억		80908	N	N	0	N	00	N
125	20240508	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	60	2	0.91	134282600	20220	78.55	6660	6700	6540	8580	4620	6600	6641.08	0.47	0	1907	6773	6686	6563	6476	6353	6730	6520	88	1980	500	4480	10	1	17109680	1140	1.61	0.68	12	0.12	4130.00	9773.00	7700	20230525	-13.51	5380	20231004	23.79	6820	-2.35	20240502	5560	19.78	20240201	7700	-13.51	20230525	5380	23.79	20231004	1.61	N	092460	500	88 억		80908	N	N	0	N	00	N
126	20240508	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	60	2	0.91	115687570	17432	67.72	6660	6700	6540	8580	4620	6600	6636.51	0.47	0	2018	6773	6686	6563	6476	6353	6730	6520	88	1980	500	4480	10	1	17109680	1140	1.61	0.68	12	0.10	4130.00	9773.00	7700	20230525	-13.51	5380	20231004	23.79	6820	-2.35	20240502	5560	19.78	20240201	7700	-13.51	20230525	5380	23.79	20231004	1.61	N	092460	500	88 억		80908	N	N	0	N	00	N
127	20240508	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	80	2	1.21	103436560	15595	60.59	6660	6690	6540	8580	4620	6600	6632.67	0.47	0	2461	6773	6686	6563	6476	6353	6730	6520	88	1980	500	4480	10	1	17109680	1143	1.62	0.68	12	0.09	4130.00	9773.00	7700	20230525	-13.25	5380	20231004	24.16	6820	-2.05	20240502	5560	20.14	20240201	7700	-13.25	20230525	5380	24.16	20231004	1.61	N	092460	500	88 억		80908	N	N	0	N	00	N
128	20240508	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	10	2	0.15	35843340	5434	21.11	6660	6660	6540	8580	4620	6600	6596.12	0.47	0	1496	6773	6686	6563	6476	6353	6730	6520	88	1980	500	4480	10	1	17109680	1131	1.60	0.68	12	0.03	4130.00	9773.00	7700	20230525	-14.16	5380	20231004	22.86	6820	-3.08	20240502	5560	18.88	20240201	7700	-14.16	20230525	5380	22.86	20231004	1.61	N	092460	500	88 억		80908	N	N	0	N	00	N
129	20240508	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	40	2	0.61	4954180	748	2.91	6660	6660	6540	8580	4620	6600	6623.24	0.47	0	-92	6773	6686	6563	6476	6353	6730	6520	88	1980	500	4480	10	1	17109680	1136	1.61	0.68	12	0.00	4130.00	9773.00	7700	20230525	-13.77	5380	20231004	23.42	6820	-2.64	20240502	5560	19.42	20240201	7700	-13.77	20230525	5380	23.42	20231004	1.61	N	092460	500	88 억		80908	N	N	0	N	00	N
130	20240503	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6450	-250	5	-3.73	205166190	31294	45.78	6610	6680	6450	8710	4690	6700	6556.35	0.51	0	-4813	6986	6842	6676	6532	6366	6915	6605	88	2010	500	4550	10	1	17109680	1104	1.56	0.66	12	0.18	4130.00	9773.00	7700	20230525	-16.23	5380	20231004	19.89	6820	-5.43	20240502	5560	16.01	20240201	7700	-16.23	20230525	5380	19.89	20231004	1.71	N	092460	500	88 억		87924	N	N	0	N	00	N
131	20240503	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	-160	5	-2.39	162198830	24686	36.12	6610	6680	6490	8710	4690	6700	6570.32	0.51	0	-1641	6986	6842	6676	6532	6366	6915	6605	88	2010	500	4550	10	1	17109680	1119	1.58	0.67	12	0.14	4130.00	9773.00	7700	20230525	-15.06	5380	20231004	21.56	6820	-4.11	20240502	5560	17.63	20240201	7700	-15.06	20230525	5380	21.56	20231004	1.71	N	092460	500	88 억		87924	N	N	0	N	00	N
132	20240503	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	-160	5	-2.39	150634220	22919	33.53	6610	6680	6490	8710	4690	6700	6572.29	0.51	0	-1559	6986	6842	6676	6532	6366	6915	6605	88	2010	500	4550	10	1	17109680	1119	1.58	0.67	12	0.13	4130.00	9773.00	7700	20230525	-15.06	5380	20231004	21.56	6820	-4.11	20240502	5560	17.63	20240201	7700	-15.06	20230525	5380	21.56	20231004	1.71	N	092460	500	88 억		87924	N	N	0	N	00	N
133	20240503	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-130	5	-1.94	142043880	21610	31.62	6610	6680	6490	8710	4690	6700	6572.88	0.51	0	-869	6986	6842	6676	6532	6366	6915	6605	88	2010	500	4550	10	1	17109680	1124	1.59	0.67	12	0.13	4130.00	9773.00	7700	20230525	-14.68	5380	20231004	22.12	6820	-3.67	20240502	5560	18.17	20240201	7700	-14.68	20230525	5380	22.12	20231004	1.71	N	092460	500	88 억		87924	N	N	0	N	00	N
134	20240503	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	-170	5	-2.54	131592420	20014	29.28	6610	6680	6490	8710	4690	6700	6574.82	0.51	0	-850	6986	6842	6676	6532	6366	6915	6605	88	2010	500	4550	10	1	17109680	1117	1.58	0.67	12	0.12	4130.00	9773.00	7700	20230525	-15.19	5380	20231004	21.38	6820	-4.25	20240502	5560	17.45	20240201	7700	-15.19	20230525	5380	21.38	20231004	1.71	N	092460	500	88 억		87924	N	N	0	N	00	N
135	20240503	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-120	5	-1.79	99224790	15049	22.02	6610	6680	6550	8710	4690	6700	6593.23	0.51	0	286	6986	6842	6676	6532	6366	6915	6605	88	2010	500	4550	10	1	17109680	1126	1.59	0.67	12	0.09	4130.00	9773.00	7700	20230525	-14.55	5380	20231004	22.30	6820	-3.52	20240502	5560	18.35	20240201	7700	-14.55	20230525	5380	22.30	20231004	1.71	N	092460	500	88 억		87924	N	N	0	N	00	N
136	20240503	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-90	5	-1.34	54676080	8257	12.08	6610	6680	6590	8710	4690	6700	6621.49	0.51	0	464	6986	6842	6676	6532	6366	6915	6605	88	2010	500	4550	10	1	17109680	1131	1.60	0.68	12	0.05	4130.00	9773.00	7700	20230525	-14.16	5380	20231004	22.86	6820	-3.08	20240502	5560	18.88	20240201	7700	-14.16	20230525	5380	22.86	20231004	1.71	N	092460	500	88 억		87924	N	N	0	N	00	N
137	20240503	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	-30	5	-0.45	23423420	3541	5.18	6610	6680	6610	8710	4690	6700	6614.17	0.51	0	257	6986	6842	6676	6532	6366	6915	6605	88	2010	500	4550	10	1	17109680	1141	1.62	0.68	12	0.02	4130.00	9773.00	7700	20230525	-13.38	5380	20231004	23.98	6820	-2.20	20240502	5560	19.96	20240201	7700	-13.38	20230525	5380	23.98	20231004	1.71	N	092460	500	88 억		87924	N	N	0	N	00	N
138	20240502	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	140	2	2.13	459257230	68350	319.86	6560	6820	6510	8520	4600	6560	6719.20	0.46	0	8023	6753	6656	6593	6496	6433	6625	6465	88	1960	500	4460	10	1	17109680	1146	1.62	0.69	12	0.40	4130.00	9773.00	7700	20230525	-12.99	5380	20231004	24.54	6820	-1.76	20240502	5560	20.50	20240201	7700	-12.99	20230525	5380	24.54	20231004	1.72	N	092460	500	88 억		78814	N	N	0	N	00	N
139	20240502	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	140	2	2.13	456010010	67866	317.59	6560	6820	6510	8520	4600	6560	6719.27	0.46	0	8126	6753	6656	6593	6496	6433	6625	6465	88	1960	500	4460	10	1	17109680	1146	1.62	0.69	12	0.40	4130.00	9773.00	7700	20230525	-12.99	5380	20231004	24.54	6820	-1.76	20240502	5560	20.50	20240201	7700	-12.99	20230525	5380	24.54	20231004	1.72	N	092460	500	88 억		78814	N	N	0	N	00	N
140	20240502	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6730	170	2	2.59	430156620	64003	299.51	6560	6820	6510	8520	4600	6560	6720.88	0.46	0	7437	6753	6656	6593	6496	6433	6625	6465	88	1960	500	4460	10	1	17109680	1151	1.63	0.69	12	0.37	4130.00	9773.00	7700	20230525	-12.60	5380	20231004	25.09	6820	-1.32	20240502	5560	21.04	20240201	7700	-12.60	20230525	5380	25.09	20231004	1.72	N	092460	500	88 억		78814	N	N	0	N	00	N
141	20240502	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	200	2	3.05	393768300	58625	274.35	6560	6820	6510	8520	4600	6560	6716.73	0.46	0	7775	6753	6656	6593	6496	6433	6625	6465	88	1960	500	4460	10	1	17109680	1157	1.64	0.69	12	0.34	4130.00	9773.00	7700	20230525	-12.21	5380	20231004	25.65	6820	-0.88	20240502	5560	21.58	20240201	7700	-12.21	20230525	5380	25.65	20231004	1.72	N	092460	500	88 억		78814	N	N	0	N	00	N
142	20240502	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6730	170	2	2.59	359494590	53538	250.54	6560	6820	6510	8520	4600	6560	6714.76	0.46	0	6154	6753	6656	6593	6496	6433	6625	6465	88	1960	500	4460	10	1	17109680	1151	1.63	0.69	12	0.31	4130.00	9773.00	7700	20230525	-12.60	5380	20231004	25.09	6820	-1.32	20240502	5560	21.04	20240201	7700	-12.60	20230525	5380	25.09	20231004	1.72	N	092460	500	88 억		78814	N	N	0	N	00	N
143	20240502	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	110	2	1.68	99421170	14963	70.02	6560	6710	6510	8520	4600	6560	6644.47	0.46	0	-110	6753	6656	6593	6496	6433	6625	6465	88	1960	500	4460	10	1	17109680	1141	1.62	0.68	12	0.09	4130.00	9773.00	7700	20230525	-13.38	5380	20231004	23.98	6710	-0.60	20240502	5560	19.96	20240201	7700	-13.38	20230525	5380	23.98	20231004	1.72	N	092460	500	88 억		78814	N	N	0	N	00	N
144	20240502	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6690	130	2	1.98	69531090	10474	49.01	6560	6710	6510	8520	4600	6560	6638.45	0.46	0	-61	6753	6656	6593	6496	6433	6625	6465	88	1960	500	4460	10	1	17109680	1145	1.62	0.68	12	0.06	4130.00	9773.00	7700	20230525	-13.12	5380	20231004	24.35	6710	-0.30	20240502	5560	20.32	20240201	7700	-13.12	20230525	5380	24.35	20231004	1.72	N	092460	500	88 억		78814	N	N	0	N	00	N
145	20240502	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	0	3	0.00	24530420	3728	17.45	6560	6600	6510	8520	4600	6560	6580.05	0.46	0	146	6753	6656	6593	6496	6433	6625	6465	88	1960	500	4460	10	1	17109680	1122	1.59	0.67	12	0.02	4130.00	9773.00	7700	20230525	-14.81	5380	20231004	21.93	6690	-1.94	20240430	5560	17.99	20240201	7700	-14.81	20230525	5380	21.93	20231004	1.72	N	092460	500	88 억		78814	N	N	0	N	00	N