KissMeData/130740/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	160851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	0	3	0.00	80945665	34877	121.82	2335	2345	2305	3045	1645	2345	2320.89	1.15	0	3698	2391	2367	2341	2317	2291	2355	2305	56	700	500	1640	5	1	11276679	264	-13.79	0.44	12	0.31	-170.00	5354.00	4870	20231004	-51.85	2255	20230726	3.99	3480	-32.61	20240207	2305	1.74	20240531	4870	-51.85	20231004	2255	3.99	20230726	2.19	N	130740	500	56 억		129934	N	N	0	N	00	N
3	20240531	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-5	5	-0.21	78920670	34012	118.80	2335	2345	2305	3045	1645	2345	2320.38	1.15	0	3622	2391	2367	2341	2317	2291	2355	2305	56	700	500	1640	5	1	11276679	264	-13.76	0.44	12	0.30	-170.00	5354.00	4870	20231004	-51.95	2255	20230726	3.77	3480	-32.76	20240207	2305	1.52	20240531	4870	-51.95	20231004	2255	3.77	20230726	2.19	N	130740	500	56 억		129934	N	N	0	N	00	N
4	20240531	140849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-10	5	-0.43	75452705	32525	113.61	2335	2345	2305	3045	1645	2345	2319.84	1.15	0	3638	2391	2367	2341	2317	2291	2355	2305	56	700	500	1640	5	1	11276679	263	-13.74	0.44	12	0.29	-170.00	5354.00	4870	20231004	-52.05	2255	20230726	3.55	3480	-32.90	20240207	2305	1.30	20240531	4870	-52.05	20231004	2255	3.55	20230726	2.19	N	130740	500	56 억		129934	N	N	0	N	00	N
5	20240531	130853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-15	5	-0.64	72498180	31257	109.18	2335	2345	2305	3045	1645	2345	2319.42	1.15	0	2592	2391	2367	2341	2317	2291	2355	2305	56	700	500	1640	5	1	11276679	263	-13.71	0.44	12	0.28	-170.00	5354.00	4870	20231004	-52.16	2255	20230726	3.33	3480	-33.05	20240207	2305	1.08	20240531	4870	-52.16	20231004	2255	3.33	20230726	2.19	N	130740	500	56 억		129934	N	N	0	N	00	N
6	20240531	120858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-20	5	-0.85	49589210	21393	74.72	2335	2345	2305	3045	1645	2345	2318.01	1.15	0	1365	2391	2367	2341	2317	2291	2355	2305	56	700	500	1640	5	1	11276679	262	-13.68	0.43	12	0.19	-170.00	5354.00	4870	20231004	-52.26	2255	20230726	3.10	3480	-33.19	20240207	2305	0.87	20240531	4870	-52.26	20231004	2255	3.10	20230726	2.19	N	130740	500	56 억		129934	N	N	0	N	00	N
7	20240531	110853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-30	5	-1.28	42192875	18197	63.56	2335	2345	2305	3045	1645	2345	2318.67	1.15	0	337	2391	2367	2341	2317	2291	2355	2305	56	700	500	1640	5	1	11276679	261	-13.62	0.43	12	0.16	-170.00	5354.00	4870	20231004	-52.46	2255	20230726	2.66	3480	-33.48	20240207	2305	0.43	20240531	4870	-52.46	20231004	2255	2.66	20230726	2.19	N	130740	500	56 억		129934	N	N	0	N	00	N
8	20240531	100852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-25	5	-1.07	19725880	8484	29.63	2335	2345	2305	3045	1645	2345	2325.07	1.15	0	-850	2391	2367	2341	2317	2291	2355	2305	56	700	500	1640	5	1	11276679	262	-13.65	0.43	12	0.08	-170.00	5354.00	4870	20231004	-52.36	2255	20230726	2.88	3480	-33.33	20240207	2305	0.65	20240531	4870	-52.36	20231004	2255	2.88	20230726	2.19	N	130740	500	56 억		129934	N	N	0	N	00	N
9	20240531	090852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-10	5	-0.43	3876100	1660	5.80	2335	2335	2335	3045	1645	2345	2335.00	1.15	0	-234	2391	2367	2341	2317	2291	2355	2305	56	700	500	1640	5	1	11276679	263	-13.74	0.44	12	0.01	-170.00	5354.00	4870	20231004	-52.05	2255	20230726	3.55	3480	-32.90	20240207	2315	0.86	20240530	4870	-52.05	20231004	2255	3.55	20230726	2.19	N	130740	500	56 억		129934	N	N	0	N	00	N
10	20240530	160847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-20	5	-0.85	60045115	25678	124.52	2365	2365	2315	3070	1660	2365	2338.30	1.19	0	-4098	2408	2386	2368	2346	2328	2377	2337	56	705	500	1650	5	1	11276679	264	-13.79	0.44	12	0.23	-170.00	5354.00	4870	20231004	-51.85	2255	20230726	3.99	3480	-32.61	20240207	2315	1.30	20240530	4870	-51.85	20231004	2255	3.99	20230726	2.22	N	130740	500	56 억		134532	N	N	0	N	00	N
11	20240530	150849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-40	5	-1.69	57664865	24661	119.59	2365	2365	2315	3070	1660	2365	2338.30	1.19	0	-3967	2408	2386	2368	2346	2328	2377	2337	56	705	500	1650	5	1	11276679	262	-13.68	0.43	12	0.22	-170.00	5354.00	4870	20231004	-52.26	2255	20230726	3.10	3480	-33.19	20240207	2315	0.43	20240530	4870	-52.26	20231004	2255	3.10	20230726	2.22	N	130740	500	56 억		134532	N	N	0	N	00	N
12	20240530	140847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-30	5	-1.27	54588380	23341	113.18	2365	2365	2315	3070	1660	2365	2338.73	1.19	0	-3967	2408	2386	2368	2346	2328	2377	2337	56	705	500	1650	5	1	11276679	263	-13.74	0.44	12	0.21	-170.00	5354.00	4870	20231004	-52.05	2255	20230726	3.55	3480	-32.90	20240207	2315	0.86	20240530	4870	-52.05	20231004	2255	3.55	20230726	2.22	N	130740	500	56 억		134532	N	N	0	N	00	N
13	20240530	130849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-35	5	-1.48	48680060	20801	100.87	2365	2365	2315	3070	1660	2365	2340.27	1.19	0	-3128	2408	2386	2368	2346	2328	2377	2337	56	705	500	1650	5	1	11276679	263	-13.71	0.44	12	0.18	-170.00	5354.00	4870	20231004	-52.16	2255	20230726	3.33	3480	-33.05	20240207	2315	0.65	20240530	4870	-52.16	20231004	2255	3.33	20230726	2.22	N	130740	500	56 억		134532	N	N	0	N	00	N
14	20240530	120846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-30	5	-1.27	48500895	20724	100.49	2365	2365	2315	3070	1660	2365	2340.32	1.19	0	-3128	2408	2386	2368	2346	2328	2377	2337	56	705	500	1650	5	1	11276679	263	-13.74	0.44	12	0.18	-170.00	5354.00	4870	20231004	-52.05	2255	20230726	3.55	3480	-32.90	20240207	2315	0.86	20240530	4870	-52.05	20231004	2255	3.55	20230726	2.22	N	130740	500	56 억		134532	N	N	0	N	00	N
15	20240530	110848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-25	5	-1.06	47334055	20223	98.07	2365	2365	2315	3070	1660	2365	2340.61	1.19	0	-2901	2408	2386	2368	2346	2328	2377	2337	56	705	500	1650	5	1	11276679	264	-13.76	0.44	12	0.18	-170.00	5354.00	4870	20231004	-51.95	2255	20230726	3.77	3480	-32.76	20240207	2315	1.08	20240530	4870	-51.95	20231004	2255	3.77	20230726	2.22	N	130740	500	56 억		134532	N	N	0	N	00	N
16	20240530	100848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-25	5	-1.06	23189415	9874	47.88	2365	2365	2335	3070	1660	2365	2348.53	1.19	0	-3308	2408	2386	2368	2346	2328	2377	2337	56	705	500	1650	5	1	11276679	264	-13.76	0.44	12	0.09	-170.00	5354.00	4870	20231004	-51.95	2255	20230726	3.77	3480	-32.76	20240207	2320	0.86	20240419	4870	-51.95	20231004	2255	3.77	20230726	2.22	N	130740	500	56 억		134532	N	N	0	N	00	N
17	20240530	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-15	5	-0.63	4955995	2100	10.18	2365	2365	2350	3070	1660	2365	2360.00	1.19	0	-586	2408	2386	2368	2346	2328	2377	2337	56	705	500	1650	5	1	11276679	265	-13.82	0.44	12	0.02	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.22	N	130740	500	56 억		134532	N	N	0	N	00	N
18	20240529	160841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	5	2	0.21	41803980	17698	69.00	2375	2390	2350	3065	1655	2360	2361.96	1.24	0	-5614	2410	2385	2360	2335	2310	2397	2347	56	705	500	1650	5	1	11276679	267	-13.91	0.44	12	0.16	-170.00	5354.00	4870	20231004	-51.44	2255	20230726	4.88	3480	-32.04	20240207	2320	1.94	20240419	4870	-51.44	20231004	2255	4.88	20230726	2.22	N	130740	500	56 억		140146	N	N	0	N	00	N
19	20240529	150840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-5	5	-0.21	36174820	15310	59.69	2375	2390	2350	3065	1655	2360	2362.82	1.24	0	-5610	2410	2385	2360	2335	2310	2397	2347	56	705	500	1650	5	1	11276679	266	-13.85	0.44	12	0.14	-170.00	5354.00	4870	20231004	-51.64	2255	20230726	4.43	3480	-32.33	20240207	2320	1.51	20240419	4870	-51.64	20231004	2255	4.43	20230726	2.22	N	130740	500	56 억		140146	N	N	0	N	00	N
20	20240529	140840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-5	5	-0.21	28106405	11884	46.33	2375	2390	2350	3065	1655	2360	2365.06	1.24	0	-3376	2410	2385	2360	2335	2310	2397	2347	56	705	500	1650	5	1	11276679	266	-13.85	0.44	12	0.11	-170.00	5354.00	4870	20231004	-51.64	2255	20230726	4.43	3480	-32.33	20240207	2320	1.51	20240419	4870	-51.64	20231004	2255	4.43	20230726	2.22	N	130740	500	56 억		140146	N	N	0	N	00	N
21	20240529	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-5	5	-0.21	27778720	11745	45.79	2375	2390	2350	3065	1655	2360	2365.15	1.24	0	-3376	2410	2385	2360	2335	2310	2397	2347	56	705	500	1650	5	1	11276679	266	-13.85	0.44	12	0.10	-170.00	5354.00	4870	20231004	-51.64	2255	20230726	4.43	3480	-32.33	20240207	2320	1.51	20240419	4870	-51.64	20231004	2255	4.43	20230726	2.22	N	130740	500	56 억		140146	N	N	0	N	00	N
22	20240529	120845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-10	5	-0.42	26896935	11370	44.33	2375	2390	2350	3065	1655	2360	2365.61	1.24	0	-3417	2410	2385	2360	2335	2310	2397	2347	56	705	500	1650	5	1	11276679	265	-13.82	0.44	12	0.10	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.22	N	130740	500	56 억		140146	N	N	0	N	00	N
23	20240529	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	5	2	0.21	16883105	7118	27.75	2375	2390	2360	3065	1655	2360	2371.89	1.24	0	-1383	2410	2385	2360	2335	2310	2397	2347	56	705	500	1650	5	1	11276679	267	-13.91	0.44	12	0.06	-170.00	5354.00	4870	20231004	-51.44	2255	20230726	4.88	3480	-32.04	20240207	2320	1.94	20240419	4870	-51.44	20231004	2255	4.88	20230726	2.22	N	130740	500	56 억		140146	N	N	0	N	00	N
24	20240529	100841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	5	2	0.21	11669890	4910	19.14	2375	2390	2360	3065	1655	2360	2376.76	1.24	0	-1343	2410	2385	2360	2335	2310	2397	2347	56	705	500	1650	5	1	11276679	267	-13.91	0.44	12	0.04	-170.00	5354.00	4870	20231004	-51.44	2255	20230726	4.88	3480	-32.04	20240207	2320	1.94	20240419	4870	-51.44	20231004	2255	4.88	20230726	2.22	N	130740	500	56 억		140146	N	N	0	N	00	N
25	20240529	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	0	3	0.00	7070125	2970	11.58	2375	2390	2360	3065	1655	2360	2380.51	1.24	0	-1194	2410	2385	2360	2335	2310	2397	2347	56	705	500	1650	5	1	11276679	266	-13.88	0.44	12	0.03	-170.00	5354.00	4870	20231004	-51.54	2255	20230726	4.66	3480	-32.18	20240207	2320	1.72	20240419	4870	-51.54	20231004	2255	4.66	20230726	2.22	N	130740	500	56 억		140146	N	N	0	N	00	N
26	20240528	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	55853440	23675	80.77	2350	2385	2335	3055	1645	2350	2359.17	1.23	0	1403	2426	2387	2356	2317	2286	2372	2302	56	705	500	1640	5	1	11276679	266	-13.88	0.44	12	0.21	-170.00	5354.00	4870	20231004	-51.54	2255	20230726	4.66	3480	-32.18	20240207	2320	1.72	20240419	4870	-51.54	20231004	2255	4.66	20230726	2.26	N	130740	500	56 억		138743	N	N	0	N	00	N
27	20240528	150838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	0	3	0.00	53701180	22763	77.65	2350	2385	2335	3055	1645	2350	2359.14	1.23	0	1510	2426	2387	2356	2317	2286	2372	2302	56	705	500	1640	5	1	11276679	265	-13.82	0.44	12	0.20	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.26	N	130740	500	56 억		138743	N	N	0	N	00	N
28	20240528	140839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	10	2	0.43	47529670	20139	68.70	2350	2385	2335	3055	1645	2350	2360.08	1.23	0	1263	2426	2387	2356	2317	2286	2372	2302	56	705	500	1640	5	1	11276679	266	-13.88	0.44	12	0.18	-170.00	5354.00	4870	20231004	-51.54	2255	20230726	4.66	3480	-32.18	20240207	2320	1.72	20240419	4870	-51.54	20231004	2255	4.66	20230726	2.26	N	130740	500	56 억		138743	N	N	0	N	00	N
29	20240528	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	15	2	0.64	44908260	19034	64.93	2350	2385	2335	3055	1645	2350	2359.37	1.23	0	1210	2426	2387	2356	2317	2286	2372	2302	56	705	500	1640	5	1	11276679	267	-13.91	0.44	12	0.17	-170.00	5354.00	4870	20231004	-51.44	2255	20230726	4.88	3480	-32.04	20240207	2320	1.94	20240419	4870	-51.44	20231004	2255	4.88	20230726	2.26	N	130740	500	56 억		138743	N	N	0	N	00	N
30	20240528	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	15	2	0.64	41542525	17612	60.08	2350	2385	2335	3055	1645	2350	2358.76	1.23	0	1321	2426	2387	2356	2317	2286	2372	2302	56	705	500	1640	5	1	11276679	267	-13.91	0.44	12	0.16	-170.00	5354.00	4870	20231004	-51.44	2255	20230726	4.88	3480	-32.04	20240207	2320	1.94	20240419	4870	-51.44	20231004	2255	4.88	20230726	2.26	N	130740	500	56 억		138743	N	N	0	N	00	N
31	20240528	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	20	2	0.85	38233585	16216	55.32	2350	2385	2335	3055	1645	2350	2357.77	1.23	0	1208	2426	2387	2356	2317	2286	2372	2302	56	705	500	1640	5	1	11276679	267	-13.94	0.44	12	0.14	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240419	4870	-51.33	20231004	2255	5.10	20230726	2.26	N	130740	500	56 억		138743	N	N	0	N	00	N
32	20240528	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	0	3	0.00	28507305	12107	41.30	2350	2385	2335	3055	1645	2350	2354.61	1.23	0	1209	2426	2387	2356	2317	2286	2372	2302	56	705	500	1640	5	1	11276679	265	-13.82	0.44	12	0.11	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.26	N	130740	500	56 억		138743	N	N	0	N	00	N
33	20240528	090838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-5	5	-0.21	11682265	4972	16.96	2350	2375	2340	3055	1645	2350	2349.61	1.23	0	1361	2426	2387	2356	2317	2286	2372	2302	56	705	500	1640	5	1	11276679	264	-13.79	0.44	12	0.04	-170.00	5354.00	4870	20231004	-51.85	2255	20230726	3.99	3480	-32.61	20240207	2320	1.08	20240419	4870	-51.85	20231004	2255	3.99	20230726	2.26	N	130740	500	56 억		138743	N	N	0	N	00	N
34	20240527	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-20	5	-0.84	59057310	25130	74.75	2390	2395	2325	3080	1660	2370	2350.07	1.30	0	-7421	2416	2392	2356	2332	2296	2400	2340	56	710	500	1650	5	1	11276679	265	-13.82	0.44	12	0.22	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.26	N	130740	500	56 억		146164	N	N	0	N	00	N
35	20240527	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-25	5	-1.05	56475895	24032	71.49	2390	2395	2325	3080	1660	2370	2350.03	1.30	0	-7248	2416	2392	2356	2332	2296	2400	2340	56	710	500	1650	5	1	11276679	264	-13.79	0.44	12	0.21	-170.00	5354.00	4870	20231004	-51.85	2255	20230726	3.99	3480	-32.61	20240207	2320	1.08	20240419	4870	-51.85	20231004	2255	3.99	20230726	2.26	N	130740	500	56 억		146164	N	N	0	N	00	N
36	20240527	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-35	5	-1.48	55602540	23660	70.38	2390	2395	2325	3080	1660	2370	2350.07	1.30	0	-7265	2416	2392	2356	2332	2296	2400	2340	56	710	500	1650	5	1	11276679	263	-13.74	0.44	12	0.21	-170.00	5354.00	4870	20231004	-52.05	2255	20230726	3.55	3480	-32.90	20240207	2320	0.65	20240419	4870	-52.05	20231004	2255	3.55	20230726	2.26	N	130740	500	56 억		146164	N	N	0	N	00	N
37	20240527	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-20	5	-0.84	53330430	22692	67.50	2390	2395	2325	3080	1660	2370	2350.19	1.30	0	-7029	2416	2392	2356	2332	2296	2400	2340	56	710	500	1650	5	1	11276679	265	-13.82	0.44	12	0.20	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.26	N	130740	500	56 억		146164	N	N	0	N	00	N
38	20240527	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-35	5	-1.48	48615775	20684	61.53	2390	2395	2325	3080	1660	2370	2350.40	1.30	0	-5238	2416	2392	2356	2332	2296	2400	2340	56	710	500	1650	5	1	11276679	263	-13.74	0.44	12	0.18	-170.00	5354.00	4870	20231004	-52.05	2255	20230726	3.55	3480	-32.90	20240207	2320	0.65	20240419	4870	-52.05	20231004	2255	3.55	20230726	2.26	N	130740	500	56 억		146164	N	N	0	N	00	N
39	20240527	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	-45	5	-1.90	43324725	18420	54.79	2390	2395	2325	3080	1660	2370	2352.05	1.30	0	-3383	2416	2392	2356	2332	2296	2400	2340	56	710	500	1650	5	1	11276679	262	-13.68	0.43	12	0.16	-170.00	5354.00	4870	20231004	-52.26	2255	20230726	3.10	3480	-33.19	20240207	2320	0.22	20240419	4870	-52.26	20231004	2255	3.10	20230726	2.26	N	130740	500	56 억		146164	N	N	0	N	00	N
40	20240527	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-20	5	-0.84	25087565	10610	31.56	2390	2395	2340	3080	1660	2370	2364.52	1.30	0	-1645	2416	2392	2356	2332	2296	2400	2340	56	710	500	1650	5	1	11276679	265	-13.82	0.44	12	0.09	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.26	N	130740	500	56 억		146164	N	N	0	N	00	N
41	20240527	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	5	2	0.21	13374145	5632	16.75	2390	2395	2355	3080	1660	2370	2374.67	1.30	0	-1197	2416	2392	2356	2332	2296	2400	2340	56	710	500	1650	5	1	11276679	268	-13.97	0.44	12	0.05	-170.00	5354.00	4870	20231004	-51.23	2255	20230726	5.32	3480	-31.75	20240207	2320	2.37	20240419	4870	-51.23	20231004	2255	5.32	20230726	2.26	N	130740	500	56 억		146164	N	N	0	N	00	N
42	20240524	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	0	3	0.00	74822880	31895	134.48	2370	2380	2320	3080	1660	2370	2344.30	1.32	0	-2252	2420	2395	2365	2340	2310	2380	2325	56	710	500	1650	5	1	11276679	267	-13.94	0.44	12	0.28	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240524	4870	-51.33	20231004	2255	5.10	20230726	2.31	N	130740	500	56 억		148416	N	N	0	N	00	N
43	20240524	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-30	5	-1.27	71999075	30699	129.44	2370	2380	2320	3080	1660	2370	2343.60	1.32	0	-2000	2420	2395	2365	2340	2310	2380	2325	56	710	500	1650	5	1	11276679	264	-13.76	0.44	12	0.27	-170.00	5354.00	4870	20231004	-51.95	2255	20230726	3.77	3480	-32.76	20240207	2320	0.86	20240524	4870	-51.95	20231004	2255	3.77	20230726	2.31	N	130740	500	56 억		148416	N	N	0	N	00	N
44	20240524	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-35	5	-1.48	64353265	27431	115.66	2370	2380	2320	3080	1660	2370	2344.12	1.32	0	-1214	2420	2395	2365	2340	2310	2380	2325	56	710	500	1650	5	1	11276679	263	-13.74	0.44	12	0.24	-170.00	5354.00	4870	20231004	-52.05	2255	20230726	3.55	3480	-32.90	20240207	2320	0.65	20240524	4870	-52.05	20231004	2255	3.55	20230726	2.31	N	130740	500	56 억		148416	N	N	0	N	00	N
45	20240524	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-35	5	-1.48	62762340	26750	112.79	2370	2380	2320	3080	1660	2370	2344.34	1.32	0	-1122	2420	2395	2365	2340	2310	2380	2325	56	710	500	1650	5	1	11276679	263	-13.74	0.44	12	0.24	-170.00	5354.00	4870	20231004	-52.05	2255	20230726	3.55	3480	-32.90	20240207	2320	0.65	20240524	4870	-52.05	20231004	2255	3.55	20230726	2.31	N	130740	500	56 억		148416	N	N	0	N	00	N
46	20240524	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	5	2	0.21	26431600	11164	47.07	2370	2380	2350	3080	1660	2370	2367.04	1.32	0	-1591	2420	2395	2365	2340	2310	2380	2325	56	710	500	1650	5	1	11276679	268	-13.97	0.44	12	0.10	-170.00	5354.00	4870	20231004	-51.23	2255	20230726	5.32	3480	-31.75	20240207	2320	2.37	20240419	4870	-51.23	20231004	2255	5.32	20230726	2.31	N	130740	500	56 억		148416	N	N	0	N	00	N
47	20240524	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-10	5	-0.42	21628095	9136	38.52	2370	2380	2350	3080	1660	2370	2366.61	1.32	0	-1371	2420	2395	2365	2340	2310	2380	2325	56	710	500	1650	5	1	11276679	266	-13.88	0.44	12	0.08	-170.00	5354.00	4870	20231004	-51.54	2255	20230726	4.66	3480	-32.18	20240207	2320	1.72	20240419	4870	-51.54	20231004	2255	4.66	20230726	2.31	N	130740	500	56 억		148416	N	N	0	N	00	N
48	20240524	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	0	3	0.00	17397085	7348	30.98	2370	2380	2350	3080	1660	2370	2366.70	1.32	0	-1772	2420	2395	2365	2340	2310	2380	2325	56	710	500	1650	5	1	11276679	267	-13.94	0.44	12	0.07	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240419	4870	-51.33	20231004	2255	5.10	20230726	2.31	N	130740	500	56 억		148416	N	N	0	N	00	N
49	20240524	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-20	5	-0.84	9273610	3913	16.50	2370	2370	2350	3080	1660	2370	2369.90	1.32	0	-293	2420	2395	2365	2340	2310	2380	2325	56	710	500	1650	5	1	11276679	265	-13.82	0.44	12	0.03	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.31	N	130740	500	56 억		148416	N	N	0	N	00	N
50	20240523	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	0	3	0.00	50220420	21306	49.61	2390	2390	2335	3080	1660	2370	2357.02	1.35	0	-3696	2456	2412	2391	2347	2326	2402	2337	56	710	500	1650	5	1	11276679	267	-13.94	0.44	12	0.19	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240419	4870	-51.33	20231004	2255	5.10	20230726	2.34	N	130740	500	56 억		152112	N	N	0	N	00	N
51	20240523	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-20	5	-0.84	45540165	19319	44.98	2390	2390	2335	3080	1660	2370	2357.27	1.35	0	-4307	2456	2412	2391	2347	2326	2402	2337	56	710	500	1650	5	1	11276679	265	-13.82	0.44	12	0.17	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.34	N	130740	500	56 억		152112	N	N	0	N	00	N
52	20240523	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-10	5	-0.42	39319010	16677	38.83	2390	2390	2335	3080	1660	2370	2357.68	1.35	0	-4983	2456	2412	2391	2347	2326	2402	2337	56	710	500	1650	5	1	11276679	266	-13.88	0.44	12	0.15	-170.00	5354.00	4870	20231004	-51.54	2255	20230726	4.66	3480	-32.18	20240207	2320	1.72	20240419	4870	-51.54	20231004	2255	4.66	20230726	2.34	N	130740	500	56 억		152112	N	N	0	N	00	N
53	20240523	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	10	2	0.42	36811920	15615	36.36	2390	2390	2335	3080	1660	2370	2357.47	1.35	0	-5214	2456	2412	2391	2347	2326	2402	2337	56	710	500	1650	5	1	11276679	268	-14.00	0.44	12	0.14	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.34	N	130740	500	56 억		152112	N	N	0	N	00	N
54	20240523	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	10	2	0.42	32848120	13947	32.47	2390	2390	2335	3080	1660	2370	2355.21	1.35	0	-4950	2456	2412	2391	2347	2326	2402	2337	56	710	500	1650	5	1	11276679	268	-14.00	0.44	12	0.12	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.34	N	130740	500	56 억		152112	N	N	0	N	00	N
55	20240523	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	20	2	0.84	29040940	12346	28.75	2390	2390	2335	3080	1660	2370	2352.25	1.35	0	-4715	2456	2412	2391	2347	2326	2402	2337	56	710	500	1650	5	1	11276679	270	-14.06	0.45	12	0.11	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.34	N	130740	500	56 억		152112	N	N	0	N	00	N
56	20240523	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	0	3	0.00	26005320	11067	25.77	2390	2390	2335	3080	1660	2370	2349.81	1.35	0	-4570	2456	2412	2391	2347	2326	2402	2337	56	710	500	1650	5	1	11276679	267	-13.94	0.44	12	0.10	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240419	4870	-51.33	20231004	2255	5.10	20230726	2.34	N	130740	500	56 억		152112	N	N	0	N	00	N
57	20240523	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	0	3	0.00	12546540	5329	12.41	2390	2390	2345	3080	1660	2370	2354.39	1.35	0	-2508	2456	2412	2391	2347	2326	2402	2337	56	710	500	1650	5	1	11276679	267	-13.94	0.44	12	0.05	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240419	4870	-51.33	20231004	2255	5.10	20230726	2.34	N	130740	500	56 억		152112	N	N	0	N	00	N
58	20240522	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-65	5	-2.67	97036715	40343	120.80	2420	2435	2370	3165	1705	2435	2405.42	1.43	0	-9641	2501	2467	2416	2382	2331	2442	2357	56	730	500	1700	5	1	11276679	267	-13.94	0.44	12	0.36	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240419	4870	-51.33	20231004	2255	5.10	20230726	2.34	N	130740	500	56 억		161710	N	N	0	N	00	N
59	20240522	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-35	5	-1.44	80731055	33472	100.23	2420	2435	2375	3165	1705	2435	2411.90	1.43	0	-8839	2501	2467	2416	2382	2331	2442	2357	56	730	500	1700	5	1	11276679	271	-14.12	0.45	12	0.30	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2320	3.45	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.34	N	130740	500	56 억		161710	N	N	0	N	00	N
60	20240522	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-20	5	-0.82	76292395	31615	94.67	2420	2435	2390	3165	1705	2435	2413.17	1.43	0	-8824	2501	2467	2416	2382	2331	2442	2357	56	730	500	1700	5	1	11276679	272	-14.21	0.45	12	0.28	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.34	N	130740	500	56 억		161710	N	N	0	N	00	N
61	20240522	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-15	5	-0.62	71589570	29654	88.80	2420	2435	2395	3165	1705	2435	2414.16	1.43	0	-8467	2501	2467	2416	2382	2331	2442	2357	56	730	500	1700	5	1	11276679	273	-14.24	0.45	12	0.26	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.34	N	130740	500	56 억		161710	N	N	0	N	00	N
62	20240522	120839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-15	5	-0.62	65996780	27324	81.82	2420	2435	2395	3165	1705	2435	2415.34	1.43	0	-8463	2501	2467	2416	2382	2331	2442	2357	56	730	500	1700	5	1	11276679	273	-14.24	0.45	12	0.24	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.34	N	130740	500	56 억		161710	N	N	0	N	00	N
63	20240522	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-5	5	-0.21	51849170	21458	64.25	2420	2435	2405	3165	1705	2435	2416.31	1.43	0	-7247	2501	2467	2416	2382	2331	2442	2357	56	730	500	1700	5	1	11276679	274	-14.29	0.45	12	0.19	-170.00	5354.00	4870	20231004	-50.10	2255	20230726	7.76	3480	-30.17	20240207	2320	4.74	20240419	4870	-50.10	20231004	2255	7.76	20230726	2.34	N	130740	500	56 억		161710	N	N	0	N	00	N
64	20240522	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-10	5	-0.41	46449625	19234	57.59	2420	2435	2405	3165	1705	2435	2414.97	1.43	0	-6964	2501	2467	2416	2382	2331	2442	2357	56	730	500	1700	5	1	11276679	273	-14.26	0.45	12	0.17	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.34	N	130740	500	56 억		161710	N	N	0	N	00	N
65	20240522	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-20	5	-0.82	7573885	3131	9.38	2420	2435	2415	3165	1705	2435	2419.00	1.43	0	-1110	2501	2467	2416	2382	2331	2442	2357	56	730	500	1700	5	1	11276679	272	-14.21	0.45	12	0.03	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.34	N	130740	500	56 억		161710	N	N	0	N	00	N
66	20240521	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-5	5	-0.20	78421615	32712	152.45	2440	2450	2365	3170	1710	2440	2397.23	1.48	0	-5386	2516	2477	2446	2407	2376	2475	2405	56	730	500	1700	5	1	11276679	275	-14.32	0.45	12	0.29	-170.00	5354.00	4870	20231004	-50.00	2255	20230726	7.98	3480	-30.03	20240207	2320	4.96	20240419	4870	-50.00	20231004	2255	7.98	20230726	2.35	N	130740	500	56 억		167096	N	N	0	N	00	N
67	20240521	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-65	5	-2.66	69181080	28896	134.66	2440	2450	2365	3170	1710	2440	2394.14	1.48	0	-4673	2516	2477	2446	2407	2376	2475	2405	56	730	500	1700	5	1	11276679	268	-13.97	0.44	12	0.26	-170.00	5354.00	4870	20231004	-51.23	2255	20230726	5.32	3480	-31.75	20240207	2320	2.37	20240419	4870	-51.23	20231004	2255	5.32	20230726	2.35	N	130740	500	56 억		167096	N	N	0	N	00	N
68	20240521	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-50	5	-2.05	65382030	27300	127.23	2440	2450	2365	3170	1710	2440	2394.95	1.48	0	-4924	2516	2477	2446	2407	2376	2475	2405	56	730	500	1700	5	1	11276679	270	-14.06	0.45	12	0.24	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.35	N	130740	500	56 억		167096	N	N	0	N	00	N
69	20240521	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-45	5	-1.84	62821040	26232	122.25	2440	2450	2365	3170	1710	2440	2394.82	1.48	0	-4455	2516	2477	2446	2407	2376	2475	2405	56	730	500	1700	5	1	11276679	270	-14.09	0.45	12	0.23	-170.00	5354.00	4870	20231004	-50.82	2255	20230726	6.21	3480	-31.18	20240207	2320	3.23	20240419	4870	-50.82	20231004	2255	6.21	20230726	2.35	N	130740	500	56 억		167096	N	N	0	N	00	N
70	20240521	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-70	5	-2.87	41703670	17348	80.85	2440	2450	2365	3170	1710	2440	2403.95	1.48	0	-3754	2516	2477	2446	2407	2376	2475	2405	56	730	500	1700	5	1	11276679	267	-13.94	0.44	12	0.15	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240419	4870	-51.33	20231004	2255	5.10	20230726	2.35	N	130740	500	56 억		167096	N	N	0	N	00	N
71	20240521	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-60	5	-2.46	33109455	13730	63.99	2440	2450	2375	3170	1710	2440	2411.47	1.48	0	-3249	2516	2477	2446	2407	2376	2475	2405	56	730	500	1700	5	1	11276679	268	-14.00	0.44	12	0.12	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.35	N	130740	500	56 억		167096	N	N	0	N	00	N
72	20240521	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-45	5	-1.84	25190700	10419	48.56	2440	2450	2395	3170	1710	2440	2417.77	1.48	0	-2473	2516	2477	2446	2407	2376	2475	2405	56	730	500	1700	5	1	11276679	270	-14.09	0.45	12	0.09	-170.00	5354.00	4870	20231004	-50.82	2255	20230726	6.21	3480	-31.18	20240207	2320	3.23	20240419	4870	-50.82	20231004	2255	6.21	20230726	2.35	N	130740	500	56 억		167096	N	N	0	N	00	N
73	20240521	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-20	5	-0.82	5988055	2464	11.48	2440	2450	2420	3170	1710	2440	2430.22	1.48	0	-173	2516	2477	2446	2407	2376	2475	2405	56	730	500	1700	5	1	11276679	273	-14.24	0.45	12	0.02	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.35	N	130740	500	56 억		167096	N	N	0	N	00	N
74	20240517	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	0	3	0.00	89919930	37009	105.06	2460	2470	2400	3170	1710	2440	2429.68	1.62	0	-17854	2483	2461	2423	2401	2363	2472	2412	56	730	500	1700	5	1	11276679	275	-14.35	0.46	12	0.33	-170.00	5354.00	4870	20231004	-49.90	2255	20230726	8.20	3480	-29.89	20240207	2320	5.17	20240419	4870	-49.90	20231004	2255	8.20	20230726	2.38	N	130740	500	56 억		182770	N	N	0	N	00	N
75	20240517	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-10	5	-0.41	88292480	36341	103.16	2460	2470	2400	3170	1710	2440	2429.56	1.62	0	-17582	2483	2461	2423	2401	2363	2472	2412	56	730	500	1700	5	1	11276679	274	-14.29	0.45	12	0.32	-170.00	5354.00	4870	20231004	-50.10	2255	20230726	7.76	3480	-30.17	20240207	2320	4.74	20240419	4870	-50.10	20231004	2255	7.76	20230726	2.38	N	130740	500	56 억		182770	N	N	0	N	00	N
76	20240517	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-15	5	-0.61	74414080	30645	86.99	2460	2470	2400	3170	1710	2440	2428.26	1.62	0	-16667	2483	2461	2423	2401	2363	2472	2412	56	730	500	1700	5	1	11276679	273	-14.26	0.45	12	0.27	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.38	N	130740	500	56 억		182770	N	N	0	N	00	N
77	20240517	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	5	2	0.20	70512445	29038	82.43	2460	2470	2400	3170	1710	2440	2428.28	1.62	0	-16035	2483	2461	2423	2401	2363	2472	2412	56	730	500	1700	5	1	11276679	276	-14.38	0.46	12	0.26	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2320	5.39	20240419	4870	-49.79	20231004	2255	8.43	20230726	2.38	N	130740	500	56 억		182770	N	N	0	N	00	N
78	20240517	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-25	5	-1.02	64397640	26530	75.31	2460	2470	2400	3170	1710	2440	2427.35	1.62	0	-14948	2483	2461	2423	2401	2363	2472	2412	56	730	500	1700	5	1	11276679	272	-14.21	0.45	12	0.24	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.38	N	130740	500	56 억		182770	N	N	0	N	00	N
79	20240517	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-40	5	-1.64	58844360	24235	68.79	2460	2470	2400	3170	1710	2440	2428.07	1.62	0	-14207	2483	2461	2423	2401	2363	2472	2412	56	730	500	1700	5	1	11276679	271	-14.12	0.45	12	0.21	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2320	3.45	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.38	N	130740	500	56 억		182770	N	N	0	N	00	N
80	20240517	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	0	3	0.00	32503585	13383	37.99	2460	2470	2400	3170	1710	2440	2428.72	1.62	0	-8539	2483	2461	2423	2401	2363	2472	2412	56	730	500	1700	5	1	11276679	275	-14.35	0.46	12	0.12	-170.00	5354.00	4870	20231004	-49.90	2255	20230726	8.20	3480	-29.89	20240207	2320	5.17	20240419	4870	-49.90	20231004	2255	8.20	20230726	2.38	N	130740	500	56 억		182770	N	N	0	N	00	N
81	20240517	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-25	5	-1.02	10013815	4093	11.62	2460	2470	2415	3170	1710	2440	2446.57	1.62	0	-2502	2483	2461	2423	2401	2363	2472	2412	56	730	500	1700	5	1	11276679	272	-14.21	0.45	12	0.04	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.38	N	130740	500	56 억		182770	N	N	0	N	00	N
82	20240516	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	60	2	2.52	80901115	33520	160.14	2390	2445	2385	3090	1670	2380	2413.28	1.59	0	3640	2416	2397	2376	2357	2336	2407	2367	56	710	500	1660	5	1	11276679	275	-14.35	0.46	12	0.30	-170.00	5354.00	4870	20231004	-49.90	2255	20230726	8.20	3480	-29.89	20240207	2320	5.17	20240419	4870	-49.90	20231004	2255	8.20	20230726	2.40	N	130740	500	56 억		179130	N	N	0	N	00	N
83	20240516	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	45	2	1.89	67387690	27970	133.62	2390	2430	2385	3090	1670	2380	2409.28	1.59	0	3116	2416	2397	2376	2357	2336	2407	2367	56	710	500	1660	5	1	11276679	273	-14.26	0.45	12	0.25	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.40	N	130740	500	56 억		179130	N	N	0	N	00	N
84	20240516	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	45	2	1.89	64635555	26834	128.20	2390	2430	2385	3090	1670	2380	2408.72	1.59	0	2931	2416	2397	2376	2357	2336	2407	2367	56	710	500	1660	5	1	11276679	273	-14.26	0.45	12	0.24	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.40	N	130740	500	56 억		179130	N	N	0	N	00	N
85	20240516	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	35	2	1.47	56306150	23392	111.75	2390	2430	2385	3090	1670	2380	2407.07	1.59	0	3352	2416	2397	2376	2357	2336	2407	2367	56	710	500	1660	5	1	11276679	272	-14.21	0.45	12	0.21	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.40	N	130740	500	56 억		179130	N	N	0	N	00	N
86	20240516	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	40	2	1.68	53056740	22049	105.34	2390	2430	2385	3090	1670	2380	2406.31	1.59	0	3809	2416	2397	2376	2357	2336	2407	2367	56	710	500	1660	5	1	11276679	273	-14.24	0.45	12	0.20	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.40	N	130740	500	56 억		179130	N	N	0	N	00	N
87	20240516	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	20	2	0.84	39358645	16357	78.14	2390	2430	2385	3090	1670	2380	2406.23	1.59	0	4505	2416	2397	2376	2357	2336	2407	2367	56	710	500	1660	5	1	11276679	271	-14.12	0.45	12	0.15	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2320	3.45	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.40	N	130740	500	56 억		179130	N	N	0	N	00	N
88	20240516	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	40	2	1.68	35267800	14656	70.02	2390	2430	2385	3090	1670	2380	2406.37	1.59	0	4580	2416	2397	2376	2357	2336	2407	2367	56	710	500	1660	5	1	11276679	273	-14.24	0.45	12	0.13	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.40	N	130740	500	56 억		179130	N	N	0	N	00	N
89	20240516	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	10	2	0.42	3352335	1402	6.70	2390	2395	2390	3090	1670	2380	2391.11	1.59	0	-143	2416	2397	2376	2357	2336	2407	2367	56	710	500	1660	5	1	11276679	270	-14.06	0.45	12	0.01	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.40	N	130740	500	56 억		179130	N	N	0	N	00	N
90	20240514	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	30	2	1.28	49777895	20931	45.70	2355	2395	2355	3055	1645	2350	2378.06	1.57	0	2431	2443	2396	2368	2321	2293	2382	2307	56	705	500	1640	5	1	11276679	268	-14.00	0.44	12	0.19	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.45	N	130740	500	56 억		176699	N	N	0	N	00	N
91	20240514	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	30	2	1.28	41889725	17614	38.45	2355	2395	2355	3055	1645	2350	2378.21	1.57	0	2368	2443	2396	2368	2321	2293	2382	2307	56	705	500	1640	5	1	11276679	268	-14.00	0.44	12	0.16	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.45	N	130740	500	56 억		176699	N	N	0	N	00	N
92	20240514	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	30	2	1.28	27167670	11418	24.93	2355	2395	2355	3055	1645	2350	2379.37	1.57	0	2134	2443	2396	2368	2321	2293	2382	2307	56	705	500	1640	5	1	11276679	268	-14.00	0.44	12	0.10	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.45	N	130740	500	56 억		176699	N	N	0	N	00	N
93	20240514	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	35	2	1.49	25866990	10871	23.73	2355	2395	2355	3055	1645	2350	2379.45	1.57	0	1910	2443	2396	2368	2321	2293	2382	2307	56	705	500	1640	5	1	11276679	269	-14.03	0.45	12	0.10	-170.00	5354.00	4870	20231004	-51.03	2255	20230726	5.76	3480	-31.47	20240207	2320	2.80	20240419	4870	-51.03	20231004	2255	5.76	20230726	2.45	N	130740	500	56 억		176699	N	N	0	N	00	N
94	20240514	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	30	2	1.28	21814865	9170	20.02	2355	2395	2355	3055	1645	2350	2378.94	1.57	0	2161	2443	2396	2368	2321	2293	2382	2307	56	705	500	1640	5	1	11276679	268	-14.00	0.44	12	0.08	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.45	N	130740	500	56 억		176699	N	N	0	N	00	N
95	20240514	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	40	2	1.70	18590555	7809	17.05	2355	2395	2355	3055	1645	2350	2380.66	1.57	0	2161	2443	2396	2368	2321	2293	2382	2307	56	705	500	1640	5	1	11276679	270	-14.06	0.45	12	0.07	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.45	N	130740	500	56 억		176699	N	N	0	N	00	N
96	20240514	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	40	2	1.70	16667450	7005	15.29	2355	2395	2355	3055	1645	2350	2379.36	1.57	0	2642	2443	2396	2368	2321	2293	2382	2307	56	705	500	1640	5	1	11276679	270	-14.06	0.45	12	0.06	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.45	N	130740	500	56 억		176699	N	N	0	N	00	N
97	20240514	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	40	2	1.70	5892995	2490	5.44	2355	2390	2355	3055	1645	2350	2366.66	1.57	0	438	2443	2396	2368	2321	2293	2382	2307	56	705	500	1640	5	1	11276679	270	-14.06	0.45	12	0.02	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.45	N	130740	500	56 억		176699	N	N	0	N	00	N
98	20240513	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-55	5	-2.29	108269765	45694	141.28	2410	2415	2340	3125	1685	2405	2369.69	1.61	0	-5186	2515	2460	2415	2360	2315	2437	2337	56	720	500	1680	5	1	11276679	265	-13.82	0.44	12	0.41	-170.00	5354.00	4870	20231004	-51.75	2255	20230726	4.21	3480	-32.47	20240207	2320	1.29	20240419	4870	-51.75	20231004	2255	4.21	20230726	2.48	N	130740	500	56 억		181885	N	N	0	N	00	N
99	20240513	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-20	5	-0.83	103432425	43638	134.92	2410	2415	2340	3125	1685	2405	2370.24	1.61	0	-5102	2515	2460	2415	2360	2315	2437	2337	56	720	500	1680	5	1	11276679	269	-14.03	0.45	12	0.39	-170.00	5354.00	4870	20231004	-51.03	2255	20230726	5.76	3480	-31.47	20240207	2320	2.80	20240419	4870	-51.03	20231004	2255	5.76	20230726	2.48	N	130740	500	56 억		181885	N	N	0	N	00	N
100	20240513	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-40	5	-1.66	71921575	30247	93.52	2410	2415	2350	3125	1685	2405	2377.81	1.61	0	-3668	2515	2460	2415	2360	2315	2437	2337	56	720	500	1680	5	1	11276679	267	-13.91	0.44	12	0.27	-170.00	5354.00	4870	20231004	-51.44	2255	20230726	4.88	3480	-32.04	20240207	2320	1.94	20240419	4870	-51.44	20231004	2255	4.88	20230726	2.48	N	130740	500	56 억		181885	N	N	0	N	00	N
101	20240513	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-25	5	-1.04	65387790	27495	85.01	2410	2415	2350	3125	1685	2405	2378.17	1.61	0	-3611	2515	2460	2415	2360	2315	2437	2337	56	720	500	1680	5	1	11276679	268	-14.00	0.44	12	0.24	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.48	N	130740	500	56 억		181885	N	N	0	N	00	N
102	20240513	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-25	5	-1.04	65069395	27361	84.59	2410	2415	2350	3125	1685	2405	2378.18	1.61	0	-3611	2515	2460	2415	2360	2315	2437	2337	56	720	500	1680	5	1	11276679	268	-14.00	0.44	12	0.24	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.48	N	130740	500	56 억		181885	N	N	0	N	00	N
103	20240513	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-25	5	-1.04	56421080	23709	73.30	2410	2415	2350	3125	1685	2405	2379.73	1.61	0	-5076	2515	2460	2415	2360	2315	2437	2337	56	720	500	1680	5	1	11276679	268	-14.00	0.44	12	0.21	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.48	N	130740	500	56 억		181885	N	N	0	N	00	N
104	20240513	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-30	5	-1.25	35516285	14874	45.99	2410	2415	2360	3125	1685	2405	2387.81	1.61	0	-4133	2515	2460	2415	2360	2315	2437	2337	56	720	500	1680	5	1	11276679	268	-13.97	0.44	12	0.13	-170.00	5354.00	4870	20231004	-51.23	2255	20230726	5.32	3480	-31.75	20240207	2320	2.37	20240419	4870	-51.23	20231004	2255	5.32	20230726	2.48	N	130740	500	56 억		181885	N	N	0	N	00	N
105	20240513	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	5	2	0.21	12900760	5364	16.58	2410	2415	2390	3125	1685	2405	2405.06	1.61	0	-1024	2515	2460	2415	2360	2315	2437	2337	56	720	500	1680	5	1	11276679	272	-14.18	0.45	12	0.05	-170.00	5354.00	4870	20231004	-50.51	2255	20230726	6.87	3480	-30.75	20240207	2320	3.88	20240419	4870	-50.51	20231004	2255	6.87	20230726	2.48	N	130740	500	56 억		181885	N	N	0	N	00	N
106	20240510	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-5	5	-0.21	76706905	31850	125.93	2460	2470	2370	3130	1690	2410	2408.38	1.70	0	-10242	2466	2437	2401	2372	2336	2452	2387	56	720	500	1680	5	1	11276679	271	-14.15	0.45	12	0.28	-170.00	5354.00	4870	20231004	-50.62	2255	20230726	6.65	3480	-30.89	20240207	2320	3.66	20240419	4870	-50.62	20231004	2255	6.65	20230726	2.50	N	130740	500	56 억		192026	N	N	0	N	00	N
107	20240510	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-25	5	-1.04	61841370	25607	101.25	2460	2470	2380	3130	1690	2410	2415.02	1.70	0	-9512	2466	2437	2401	2372	2336	2452	2387	56	720	500	1680	5	1	11276679	269	-14.03	0.45	12	0.23	-170.00	5354.00	4870	20231004	-51.03	2255	20230726	5.76	3480	-31.47	20240207	2320	2.80	20240419	4870	-51.03	20231004	2255	5.76	20230726	2.50	N	130740	500	56 억		192026	N	N	0	N	00	N
108	20240510	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-10	5	-0.41	53995165	22314	88.23	2460	2470	2385	3130	1690	2410	2419.79	1.70	0	-8793	2466	2437	2401	2372	2336	2452	2387	56	720	500	1680	5	1	11276679	271	-14.12	0.45	12	0.20	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2320	3.45	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.50	N	130740	500	56 억		192026	N	N	0	N	00	N
109	20240510	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-10	5	-0.41	48634385	20078	79.38	2460	2470	2385	3130	1690	2410	2422.27	1.70	0	-9138	2466	2437	2401	2372	2336	2452	2387	56	720	500	1680	5	1	11276679	271	-14.12	0.45	12	0.18	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2320	3.45	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.50	N	130740	500	56 억		192026	N	N	0	N	00	N
110	20240510	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-25	5	-1.04	48043200	19831	78.41	2460	2470	2385	3130	1690	2410	2422.63	1.70	0	-9056	2466	2437	2401	2372	2336	2452	2387	56	720	500	1680	5	1	11276679	269	-14.03	0.45	12	0.18	-170.00	5354.00	4870	20231004	-51.03	2255	20230726	5.76	3480	-31.47	20240207	2320	2.80	20240419	4870	-51.03	20231004	2255	5.76	20230726	2.50	N	130740	500	56 억		192026	N	N	0	N	00	N
111	20240510	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	10	2	0.41	40751855	16783	66.36	2460	2470	2390	3130	1690	2410	2428.16	1.70	0	-8536	2466	2437	2401	2372	2336	2452	2387	56	720	500	1680	5	1	11276679	273	-14.24	0.45	12	0.15	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.50	N	130740	500	56 억		192026	N	N	0	N	00	N
112	20240510	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	5	2	0.21	38958465	16038	63.41	2460	2470	2395	3130	1690	2410	2429.13	1.70	0	-8277	2466	2437	2401	2372	2336	2452	2387	56	720	500	1680	5	1	11276679	272	-14.21	0.45	12	0.14	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.50	N	130740	500	56 억		192026	N	N	0	N	00	N
113	20240510	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	45	2	1.87	10359955	4219	16.68	2460	2470	2435	3130	1690	2410	2455.55	1.70	0	-1708	2466	2437	2401	2372	2336	2452	2387	56	720	500	1680	5	1	11276679	277	-14.44	0.46	12	0.04	-170.00	5354.00	4870	20231004	-49.59	2255	20230726	8.87	3480	-29.45	20240207	2320	5.82	20240419	4870	-49.59	20231004	2255	8.87	20230726	2.50	N	130740	500	56 억		192026	N	N	0	N	00	N
114	20240509	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	15	2	0.63	59869410	25032	32.30	2395	2430	2365	3110	1680	2395	2391.71	1.73	0	-3274	2481	2437	2391	2347	2301	2415	2325	56	715	500	1670	5	1	11276679	272	-14.18	0.45	12	0.22	-170.00	5354.00	4870	20231004	-50.51	2255	20230726	6.87	3480	-30.75	20240207	2320	3.88	20240419	4870	-50.51	20231004	2255	6.87	20230726	2.50	N	130740	500	56 억		195341	N	N	0	N	00	N
115	20240509	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	5	2	0.21	51769350	21652	27.94	2395	2430	2365	3110	1680	2395	2390.97	1.73	0	-2400	2481	2437	2391	2347	2301	2415	2325	56	715	500	1670	5	1	11276679	271	-14.12	0.45	12	0.19	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2320	3.45	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.50	N	130740	500	56 억		195341	N	N	0	N	00	N
116	20240509	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	20	2	0.84	51591605	21578	27.84	2395	2430	2365	3110	1680	2395	2390.93	1.73	0	-2337	2481	2437	2391	2347	2301	2415	2325	56	715	500	1670	5	1	11276679	272	-14.21	0.45	12	0.19	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.50	N	130740	500	56 억		195341	N	N	0	N	00	N
117	20240509	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	5	2	0.21	40602395	16997	21.93	2395	2430	2365	3110	1680	2395	2388.80	1.73	0	-1244	2481	2437	2391	2347	2301	2415	2325	56	715	500	1670	5	1	11276679	271	-14.12	0.45	12	0.15	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2320	3.45	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.50	N	130740	500	56 억		195341	N	N	0	N	00	N
118	20240509	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-25	5	-1.04	27168450	11386	14.69	2395	2430	2365	3110	1680	2395	2386.12	1.73	0	-795	2481	2437	2391	2347	2301	2415	2325	56	715	500	1670	5	1	11276679	267	-13.94	0.44	12	0.10	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240419	4870	-51.33	20231004	2255	5.10	20230726	2.50	N	130740	500	56 억		195341	N	N	0	N	00	N
119	20240509	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-15	5	-0.63	13201660	5505	7.10	2395	2430	2375	3110	1680	2395	2398.13	1.73	0	-784	2481	2437	2391	2347	2301	2415	2325	56	715	500	1670	5	1	11276679	268	-14.00	0.44	12	0.05	-170.00	5354.00	4870	20231004	-51.13	2255	20230726	5.54	3480	-31.61	20240207	2320	2.59	20240419	4870	-51.13	20231004	2255	5.54	20230726	2.50	N	130740	500	56 억		195341	N	N	0	N	00	N
120	20240509	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-5	5	-0.21	12255805	5108	6.59	2395	2430	2390	3110	1680	2395	2399.34	1.73	0	-732	2481	2437	2391	2347	2301	2415	2325	56	715	500	1670	5	1	11276679	270	-14.06	0.45	12	0.05	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.50	N	130740	500	56 억		195341	N	N	0	N	00	N
121	20240509	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	35	2	1.46	5736885	2382	3.07	2395	2430	2395	3110	1680	2395	2408.47	1.73	0	-636	2481	2437	2391	2347	2301	2415	2325	56	715	500	1670	5	1	11276679	274	-14.29	0.45	12	0.02	-170.00	5354.00	4870	20231004	-50.10	2255	20230726	7.76	3480	-30.17	20240207	2320	4.74	20240419	4870	-50.10	20231004	2255	7.76	20230726	2.50	N	130740	500	56 억		195341	N	N	0	N	00	N
122	20240508	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-40	5	-1.64	181747110	76223	444.58	2430	2435	2345	3165	1705	2435	2384.41	1.67	0	6780	2498	2466	2438	2406	2378	2452	2392	56	730	500	1700	5	1	11276679	270	-14.09	0.45	12	0.68	-170.00	5354.00	4870	20231004	-50.82	2255	20230726	6.21	3480	-31.18	20240207	2320	3.23	20240419	4870	-50.82	20231004	2255	6.21	20230726	2.50	N	130740	500	56 억		188662	N	N	0	N	00	N
123	20240508	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-40	5	-1.64	174817315	73321	427.65	2430	2435	2345	3165	1705	2435	2384.27	1.67	0	6615	2498	2466	2438	2406	2378	2452	2392	56	730	500	1700	5	1	11276679	270	-14.09	0.45	12	0.65	-170.00	5354.00	4870	20231004	-50.82	2255	20230726	6.21	3480	-31.18	20240207	2320	3.23	20240419	4870	-50.82	20231004	2255	6.21	20230726	2.50	N	130740	500	56 억		188662	N	N	0	N	00	N
124	20240508	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-45	5	-1.85	167538025	70270	409.86	2430	2435	2345	3165	1705	2435	2384.20	1.67	0	6186	2498	2466	2438	2406	2378	2452	2392	56	730	500	1700	5	1	11276679	270	-14.06	0.45	12	0.62	-170.00	5354.00	4870	20231004	-50.92	2255	20230726	5.99	3480	-31.32	20240207	2320	3.02	20240419	4870	-50.92	20231004	2255	5.99	20230726	2.50	N	130740	500	56 억		188662	N	N	0	N	00	N
125	20240508	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-65	5	-2.67	115040135	48091	280.50	2430	2435	2370	3165	1705	2435	2392.13	1.67	0	3451	2498	2466	2438	2406	2378	2452	2392	56	730	500	1700	5	1	11276679	267	-13.94	0.44	12	0.43	-170.00	5354.00	4870	20231004	-51.33	2255	20230726	5.10	3480	-31.90	20240207	2320	2.16	20240419	4870	-51.33	20231004	2255	5.10	20230726	2.50	N	130740	500	56 억		188662	N	N	0	N	00	N
126	20240508	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-30	5	-1.23	67445600	28077	163.76	2430	2435	2390	3165	1705	2435	2402.17	1.67	0	593	2498	2466	2438	2406	2378	2452	2392	56	730	500	1700	5	1	11276679	271	-14.15	0.45	12	0.25	-170.00	5354.00	4870	20231004	-50.62	2255	20230726	6.65	3480	-30.89	20240207	2320	3.66	20240419	4870	-50.62	20231004	2255	6.65	20230726	2.50	N	130740	500	56 억		188662	N	N	0	N	00	N
127	20240508	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-35	5	-1.44	49726450	20670	120.56	2430	2435	2395	3165	1705	2435	2405.73	1.67	0	295	2498	2466	2438	2406	2378	2452	2392	56	730	500	1700	5	1	11276679	271	-14.12	0.45	12	0.18	-170.00	5354.00	4870	20231004	-50.72	2255	20230726	6.43	3480	-31.03	20240207	2320	3.45	20240419	4870	-50.72	20231004	2255	6.43	20230726	2.50	N	130740	500	56 억		188662	N	N	0	N	00	N
128	20240508	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-20	5	-0.82	43071010	17901	104.41	2430	2435	2400	3165	1705	2435	2406.07	1.67	0	789	2498	2466	2438	2406	2378	2452	2392	56	730	500	1700	5	1	11276679	272	-14.21	0.45	12	0.16	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.50	N	130740	500	56 억		188662	N	N	0	N	00	N
129	20240508	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-15	5	-0.62	6490675	2681	15.64	2430	2430	2410	3165	1705	2435	2420.99	1.67	0	-288	2498	2466	2438	2406	2378	2452	2392	56	730	500	1700	5	1	11276679	273	-14.24	0.45	12	0.02	-170.00	5354.00	4870	20231004	-50.31	2255	20230726	7.32	3480	-30.46	20240207	2320	4.31	20240419	4870	-50.31	20231004	2255	7.32	20230726	2.50	N	130740	500	56 억		188662	N	N	0	N	00	N
130	20240503	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-30	5	-1.21	62080580	25376	107.71	2470	2490	2415	3210	1730	2470	2446.45	1.70	0	-547	2513	2491	2463	2441	2413	2495	2445	56	740	500	1720	5	1	11276679	275	-14.35	0.46	12	0.23	-170.00	5354.00	4870	20231004	-49.90	2255	20230726	8.20	3480	-29.89	20240207	2320	5.17	20240419	4870	-49.90	20231004	2255	8.20	20230726	2.50	N	130740	500	56 억		192037	N	N	0	N	00	N
131	20240503	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-40	5	-1.62	59929280	24492	103.96	2470	2490	2415	3210	1730	2470	2446.89	1.70	0	-531	2513	2491	2463	2441	2413	2495	2445	56	740	500	1720	5	1	11276679	274	-14.29	0.45	12	0.22	-170.00	5354.00	4870	20231004	-50.10	2255	20230726	7.76	3480	-30.17	20240207	2320	4.74	20240419	4870	-50.10	20231004	2255	7.76	20230726	2.50	N	130740	500	56 억		192037	N	N	0	N	00	N
132	20240503	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-55	5	-2.23	50731100	20708	87.89	2470	2490	2415	3210	1730	2470	2449.83	1.70	0	-1095	2513	2491	2463	2441	2413	2495	2445	56	740	500	1720	5	1	11276679	272	-14.21	0.45	12	0.18	-170.00	5354.00	4870	20231004	-50.41	2255	20230726	7.10	3480	-30.60	20240207	2320	4.09	20240419	4870	-50.41	20231004	2255	7.10	20230726	2.50	N	130740	500	56 억		192037	N	N	0	N	00	N
133	20240503	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-5	5	-0.20	31428800	12781	54.25	2470	2490	2425	3210	1730	2470	2459.03	1.70	0	-1411	2513	2491	2463	2441	2413	2495	2445	56	740	500	1720	5	1	11276679	278	-14.50	0.46	12	0.11	-170.00	5354.00	4870	20231004	-49.38	2255	20230726	9.31	3480	-29.17	20240207	2320	6.25	20240419	4870	-49.38	20231004	2255	9.31	20230726	2.50	N	130740	500	56 억		192037	N	N	0	N	00	N
134	20240503	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-20	5	-0.81	24967565	10148	43.07	2470	2490	2425	3210	1730	2470	2460.34	1.70	0	-1126	2513	2491	2463	2441	2413	2495	2445	56	740	500	1720	5	1	11276679	276	-14.41	0.46	12	0.09	-170.00	5354.00	4870	20231004	-49.69	2255	20230726	8.65	3480	-29.60	20240207	2320	5.60	20240419	4870	-49.69	20231004	2255	8.65	20230726	2.50	N	130740	500	56 억		192037	N	N	0	N	00	N
135	20240503	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-45	5	-1.82	23299770	9463	40.17	2470	2490	2425	3210	1730	2470	2462.20	1.70	0	-1126	2513	2491	2463	2441	2413	2495	2445	56	740	500	1720	5	1	11276679	273	-14.26	0.45	12	0.08	-170.00	5354.00	4870	20231004	-50.21	2255	20230726	7.54	3480	-30.32	20240207	2320	4.53	20240419	4870	-50.21	20231004	2255	7.54	20230726	2.50	N	130740	500	56 억		192037	N	N	0	N	00	N
136	20240503	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	10	2	0.40	15487670	6266	26.60	2470	2490	2455	3210	1730	2470	2471.70	1.70	0	-754	2513	2491	2463	2441	2413	2495	2445	56	740	500	1720	5	1	11276679	280	-14.59	0.46	12	0.06	-170.00	5354.00	4870	20231004	-49.08	2255	20230726	9.98	3480	-28.74	20240207	2320	6.90	20240419	4870	-49.08	20231004	2255	9.98	20230726	2.50	N	130740	500	56 억		192037	N	N	0	N	00	N
137	20240503	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	20	2	0.81	7070290	2861	12.14	2470	2490	2470	3210	1730	2470	2471.27	1.70	0	-283	2513	2491	2463	2441	2413	2495	2445	56	740	500	1720	5	1	11276679	281	-14.65	0.47	12	0.03	-170.00	5354.00	4870	20231004	-48.87	2255	20230726	10.42	3480	-28.45	20240207	2320	7.33	20240419	4870	-48.87	20231004	2255	10.42	20230726	2.50	N	130740	500	56 억		192037	N	N	0	N	00	N
138	20240502	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	0	3	0.00	58012835	23557	91.12	2470	2485	2435	3210	1730	2470	2462.63	1.74	0	-2537	2513	2491	2468	2446	2423	2502	2457	56	740	500	1720	5	1	11276679	279	-14.53	0.46	12	0.21	-170.00	5354.00	4870	20231004	-49.28	2255	20230726	9.53	3480	-29.02	20240207	2320	6.47	20240419	4870	-49.28	20231004	2255	9.53	20230726	2.50	N	130740	500	56 억		196017	N	N	0	N	00	N
139	20240502	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	0	3	0.00	55151565	22399	86.64	2470	2485	2435	3210	1730	2470	2462.23	1.74	0	-2485	2513	2491	2468	2446	2423	2502	2457	56	740	500	1720	5	1	11276679	279	-14.53	0.46	12	0.20	-170.00	5354.00	4870	20231004	-49.28	2255	20230726	9.53	3480	-29.02	20240207	2320	6.47	20240419	4870	-49.28	20231004	2255	9.53	20230726	2.50	N	130740	500	56 억		196017	N	N	0	N	00	N
140	20240502	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-10	5	-0.40	53728890	21823	84.41	2470	2485	2435	3210	1730	2470	2462.03	1.74	0	-2486	2513	2491	2468	2446	2423	2502	2457	56	740	500	1720	5	1	11276679	277	-14.47	0.46	12	0.19	-170.00	5354.00	4870	20231004	-49.49	2255	20230726	9.09	3480	-29.31	20240207	2320	6.03	20240419	4870	-49.49	20231004	2255	9.09	20230726	2.50	N	130740	500	56 억		196017	N	N	0	N	00	N
141	20240502	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-5	5	-0.20	48765270	19809	76.62	2470	2485	2435	3210	1730	2470	2461.77	1.74	0	-1596	2513	2491	2468	2446	2423	2502	2457	56	740	500	1720	5	1	11276679	278	-14.50	0.46	12	0.18	-170.00	5354.00	4870	20231004	-49.38	2255	20230726	9.31	3480	-29.17	20240207	2320	6.25	20240419	4870	-49.38	20231004	2255	9.31	20230726	2.50	N	130740	500	56 억		196017	N	N	0	N	00	N
142	20240502	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	10	2	0.40	44363285	18026	69.72	2470	2480	2435	3210	1730	2470	2461.07	1.74	0	-1589	2513	2491	2468	2446	2423	2502	2457	56	740	500	1720	5	1	11276679	280	-14.59	0.46	12	0.16	-170.00	5354.00	4870	20231004	-49.08	2255	20230726	9.98	3480	-28.74	20240207	2320	6.90	20240419	4870	-49.08	20231004	2255	9.98	20230726	2.50	N	130740	500	56 억		196017	N	N	0	N	00	N
143	20240502	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-5	5	-0.20	29648100	12060	46.65	2470	2470	2435	3210	1730	2470	2458.38	1.74	0	-2395	2513	2491	2468	2446	2423	2502	2457	56	740	500	1720	5	1	11276679	278	-14.50	0.46	12	0.11	-170.00	5354.00	4870	20231004	-49.38	2255	20230726	9.31	3480	-29.17	20240207	2320	6.25	20240419	4870	-49.38	20231004	2255	9.31	20230726	2.50	N	130740	500	56 억		196017	N	N	0	N	00	N
144	20240502	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-25	5	-1.01	22934035	9331	36.09	2470	2470	2435	3210	1730	2470	2457.83	1.74	0	-933	2513	2491	2468	2446	2423	2502	2457	56	740	500	1720	5	1	11276679	276	-14.38	0.46	12	0.08	-170.00	5354.00	4870	20231004	-49.79	2255	20230726	8.43	3480	-29.74	20240207	2320	5.39	20240419	4870	-49.79	20231004	2255	8.43	20230726	2.50	N	130740	500	56 억		196017	N	N	0	N	00	N
145	20240502	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	0	3	0.00	10572135	4283	16.57	2470	2470	2450	3210	1730	2470	2468.39	1.74	0	-259	2513	2491	2468	2446	2423	2502	2457	56	740	500	1720	5	1	11276679	279	-14.53	0.46	12	0.04	-170.00	5354.00	4870	20231004	-49.28	2255	20230726	9.53	3480	-29.02	20240207	2320	6.47	20240419	4870	-49.28	20231004	2255	9.53	20230726	2.50	N	130740	500	56 억		196017	N	N	0	N	00	N