KissMeData/265560/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	161112	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	0	3	0.00	43419930	5054	64.04	8600	8640	8550	11190	6030	8610	8591.20	0.00	0	400	8763	8686	8613	8536	8463	8650	8500	53	2580	500	6190	10	1	10690180	920	15.11	1.47	12	0.05	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
3	20240531	151112	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	0	3	0.00	40294600	4691	59.44	8600	8640	8550	11190	6030	8610	8589.77	0.00	0	361	8763	8686	8613	8536	8463	8650	8500	53	2580	500	6190	10	1	10690180	920	15.11	1.47	12	0.04	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
4	20240531	141111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	0	3	0.00	30226250	3518	44.58	8600	8640	8560	11190	6030	8610	8591.88	0.00	0	377	8763	8686	8613	8536	8463	8650	8500	53	2580	500	6190	10	1	10690180	920	15.11	1.47	12	0.03	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
5	20240531	131115	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	0	3	0.00	29400190	3422	43.36	8600	8640	8560	11190	6030	8610	8591.52	0.00	0	341	8763	8686	8613	8536	8463	8650	8500	53	2580	500	6190	10	1	10690180	920	15.11	1.47	12	0.03	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
6	20240531	121116	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	-20	5	-0.23	21007810	2446	30.99	8600	8640	8560	11190	6030	8610	8588.64	0.00	0	246	8763	8686	8613	8536	8463	8650	8500	53	2580	500	6190	10	1	10690180	918	15.07	1.47	12	0.02	570.00	5860.00	13360	20231103	-35.70	8010	20240417	7.24	10410	-17.48	20240102	8010	7.24	20240417	13360	-35.70	20231103	8010	7.24	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
7	20240531	111114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	-20	5	-0.23	17033770	1982	25.11	8600	8640	8570	11190	6030	8610	8594.23	0.00	0	220	8763	8686	8613	8536	8463	8650	8500	53	2580	500	6190	10	1	10690180	918	15.07	1.47	12	0.02	570.00	5860.00	13360	20231103	-35.70	8010	20240417	7.24	10410	-17.48	20240102	8010	7.24	20240417	13360	-35.70	20231103	8010	7.24	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
8	20240531	101110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	-20	5	-0.23	9807040	1140	14.45	8600	8640	8580	11190	6030	8610	8602.67	0.00	0	88	8763	8686	8613	8536	8463	8650	8500	53	2580	500	6190	10	1	10690180	918	15.07	1.47	12	0.01	570.00	5860.00	13360	20231103	-35.70	8010	20240417	7.24	10410	-17.48	20240102	8010	7.24	20240417	13360	-35.70	20231103	8010	7.24	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
9	20240531	091115	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8600	-10	5	-0.12	1870050	217	2.75	8600	8640	8600	11190	6030	8610	8617.74	0.00	0	-2	8763	8686	8613	8536	8463	8650	8500	53	2580	500	6190	10	1	10690180	919	15.09	1.47	12	0.00	570.00	5860.00	13360	20231103	-35.63	8010	20240417	7.37	10410	-17.39	20240102	8010	7.37	20240417	13360	-35.63	20231103	8010	7.37	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
10	20240530	161109	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	-80	5	-0.92	67768360	7863	61.90	8690	8690	8540	11290	6090	8690	8618.64	0.00	0	456	9003	8846	8753	8596	8503	8800	8550	53	2600	500	6250	10	1	10690180	920	15.11	1.47	12	0.07	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
11	20240530	151108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8640	-50	5	-0.58	66804040	7751	61.02	8690	8690	8540	11290	6090	8690	8618.76	0.00	0	456	9003	8846	8753	8596	8503	8800	8550	53	2600	500	6250	10	1	10690180	924	15.16	1.47	12	0.07	570.00	5860.00	13360	20231103	-35.33	8010	20240417	7.87	10410	-17.00	20240102	8010	7.87	20240417	13360	-35.33	20231103	8010	7.87	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
12	20240530	141108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8650	-40	5	-0.46	64800030	7519	59.20	8690	8690	8540	11290	6090	8690	8618.17	0.00	0	453	9003	8846	8753	8596	8503	8800	8550	53	2600	500	6250	10	1	10690180	925	15.18	1.48	12	0.07	570.00	5860.00	13360	20231103	-35.25	8010	20240417	7.99	10410	-16.91	20240102	8010	7.99	20240417	13360	-35.25	20231103	8010	7.99	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
13	20240530	131110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8650	-40	5	-0.46	62379060	7239	56.99	8690	8690	8540	11290	6090	8690	8617.08	0.00	0	604	9003	8846	8753	8596	8503	8800	8550	53	2600	500	6250	10	1	10690180	925	15.18	1.48	12	0.07	570.00	5860.00	13360	20231103	-35.25	8010	20240417	7.99	10410	-16.91	20240102	8010	7.99	20240417	13360	-35.25	20231103	8010	7.99	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
14	20240530	121107	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8630	-60	5	-0.69	52679800	6116	48.15	8690	8690	8540	11290	6090	8690	8613.44	0.00	0	607	9003	8846	8753	8596	8503	8800	8550	53	2600	500	6250	10	1	10690180	923	15.14	1.47	12	0.06	570.00	5860.00	13360	20231103	-35.40	8010	20240417	7.74	10410	-17.10	20240102	8010	7.74	20240417	13360	-35.40	20231103	8010	7.74	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
15	20240530	111108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	-80	5	-0.92	47791770	5548	43.68	8690	8690	8540	11290	6090	8690	8614.23	0.00	0	609	9003	8846	8753	8596	8503	8800	8550	53	2600	500	6250	10	1	10690180	920	15.11	1.47	12	0.05	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
16	20240530	101111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	-80	5	-0.92	29841750	3453	27.18	8690	8690	8610	11290	6090	8690	8642.27	0.00	0	526	9003	8846	8753	8596	8503	8800	8550	53	2600	500	6250	10	1	10690180	920	15.11	1.47	12	0.03	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
17	20240530	091109	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8630	-60	5	-0.69	5247950	605	4.76	8690	8690	8630	11290	6090	8690	8674.30	0.00	0	-22	9003	8846	8753	8596	8503	8800	8550	53	2600	500	6250	10	1	10690180	923	15.14	1.47	12	0.01	570.00	5860.00	13360	20231103	-35.40	8010	20240417	7.74	10410	-17.10	20240102	8010	7.74	20240417	13360	-35.40	20231103	8010	7.74	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
18	20240529	161100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8690	-180	5	-2.03	110137510	12619	155.87	8910	8910	8660	11530	6210	8870	8727.91	0.00	0	-1939	8943	8906	8863	8826	8783	8925	8845	53	2660	500	6380	10	1	10690180	929	15.25	1.48	12	0.12	570.00	5860.00	13360	20231103	-34.96	8010	20240417	8.49	10410	-16.52	20240102	8010	8.49	20240417	13360	-34.96	20231103	8010	8.49	20240417	2.16	N	265560	500	53 억		0	N	N	1	N	00	N
19	20240529	151059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8690	-180	5	-2.03	109442580	12539	154.88	8910	8910	8660	11530	6210	8870	8728.17	0.00	0	-1923	8943	8906	8863	8826	8783	8925	8845	53	2660	500	6380	10	1	10690180	929	15.25	1.48	12	0.12	570.00	5860.00	13360	20231103	-34.96	8010	20240417	8.49	10410	-16.52	20240102	8010	8.49	20240417	13360	-34.96	20231103	8010	8.49	20240417	2.16	N	265560	500	53 억		0	N	N	1	N	00	N
20	20240529	141100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-170	5	-1.92	95938280	10984	135.67	8910	8910	8690	11530	6210	8870	8734.37	0.00	0	-1464	8943	8906	8863	8826	8783	8925	8845	53	2660	500	6380	10	1	10690180	930	15.26	1.48	12	0.10	570.00	5860.00	13360	20231103	-34.88	8010	20240417	8.61	10410	-16.43	20240102	8010	8.61	20240417	13360	-34.88	20231103	8010	8.61	20240417	2.16	N	265560	500	53 억		0	N	N	1	N	00	N
21	20240529	131102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8750	-120	5	-1.35	67854170	7757	95.81	8910	8910	8710	11530	6210	8870	8747.48	0.00	0	-941	8943	8906	8863	8826	8783	8925	8845	53	2660	500	6380	10	1	10690180	935	15.35	1.49	12	0.07	570.00	5860.00	13360	20231103	-34.51	8010	20240417	9.24	10410	-15.95	20240102	8010	9.24	20240417	13360	-34.51	20231103	8010	9.24	20240417	2.16	N	265560	500	53 억		0	N	N	1	N	00	N
22	20240529	121101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	-150	5	-1.69	51882610	5925	73.18	8910	8910	8720	11530	6210	8870	8756.56	0.00	0	-940	8943	8906	8863	8826	8783	8925	8845	53	2660	500	6380	10	1	10690180	932	15.30	1.49	12	0.06	570.00	5860.00	13360	20231103	-34.73	8010	20240417	8.86	10410	-16.23	20240102	8010	8.86	20240417	13360	-34.73	20231103	8010	8.86	20240417	2.16	N	265560	500	53 억		0	N	N	1	N	00	N
23	20240529	111101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8760	-110	5	-1.24	39788690	4541	56.09	8910	8910	8720	11530	6210	8870	8762.10	0.00	0	-940	8943	8906	8863	8826	8783	8925	8845	53	2660	500	6380	10	1	10690180	936	15.37	1.49	12	0.04	570.00	5860.00	13360	20231103	-34.43	8010	20240417	9.36	10410	-15.85	20240102	8010	9.36	20240417	13360	-34.43	20231103	8010	9.36	20240417	2.16	N	265560	500	53 억		0	N	N	1	N	00	N
24	20240529	101055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	-140	5	-1.58	31382910	3579	44.21	8910	8910	8720	11530	6210	8870	8768.63	0.00	0	-654	8943	8906	8863	8826	8783	8925	8845	53	2660	500	6380	10	1	10690180	933	15.32	1.49	12	0.03	570.00	5860.00	13360	20231103	-34.66	8010	20240417	8.99	10410	-16.14	20240102	8010	8.99	20240417	13360	-34.66	20231103	8010	8.99	20240417	2.16	N	265560	500	53 억		0	N	N	1	N	00	N
25	20240529	091056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	-20	5	-0.23	1738260	196	2.42	8910	8910	8840	11530	6210	8870	8868.67	0.00	0	-101	8943	8906	8863	8826	8783	8925	8845	53	2660	500	6380	10	1	10690180	946	15.53	1.51	12	0.00	570.00	5860.00	13360	20231103	-33.76	8010	20240417	10.49	10410	-14.99	20240102	8010	10.49	20240417	13360	-33.76	20231103	8010	10.49	20240417	2.16	N	265560	500	53 억		0	N	N	1	N	00	N
26	20240528	161052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8870	30	2	0.34	71434460	8054	36.80	8850	8900	8820	11490	6190	8840	8869.44	0.00	0	670	8966	8902	8786	8722	8606	8935	8755	53	2650	500	6360	10	1	10690180	948	15.56	1.51	12	0.08	570.00	5860.00	13360	20231103	-33.61	8010	20240417	10.74	10410	-14.79	20240102	8010	10.74	20240417	13360	-33.61	20231103	8010	10.74	20240417	2.16	N	265560	500	53 억		0	N	N	1	N	00	N
27	20240528	151054	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	10	2	0.11	69333090	7817	35.72	8850	8900	8820	11490	6190	8840	8869.53	0.00	0	619	8966	8902	8786	8722	8606	8935	8755	53	2650	500	6360	10	1	10690180	946	15.53	1.51	12	0.07	570.00	5860.00	13360	20231103	-33.76	8010	20240417	10.49	10410	-14.99	20240102	8010	10.49	20240417	13360	-33.76	20231103	8010	10.49	20240417	2.16	N	265560	500	53 억		0	N	N	2	N	00	N
28	20240528	141057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	10	2	0.11	65340600	7366	33.66	8850	8900	8820	11490	6190	8840	8870.57	0.00	0	517	8966	8902	8786	8722	8606	8935	8755	53	2650	500	6360	10	1	10690180	946	15.53	1.51	12	0.07	570.00	5860.00	13360	20231103	-33.76	8010	20240417	10.49	10410	-14.99	20240102	8010	10.49	20240417	13360	-33.76	20231103	8010	10.49	20240417	2.16	N	265560	500	53 억		0	N	N	2	N	00	N
29	20240528	131052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	40	2	0.45	57364310	6465	29.54	8850	8900	8820	11490	6190	8840	8873.06	0.00	0	382	8966	8902	8786	8722	8606	8935	8755	53	2650	500	6360	10	1	10690180	949	15.58	1.52	12	0.06	570.00	5860.00	13360	20231103	-33.53	8010	20240417	10.86	10410	-14.70	20240102	8010	10.86	20240417	13360	-33.53	20231103	8010	10.86	20240417	2.16	N	265560	500	53 억		0	N	N	2	N	00	N
30	20240528	121052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	40	2	0.45	37043770	4177	19.09	8850	8890	8820	11490	6190	8840	8868.51	0.00	0	286	8966	8902	8786	8722	8606	8935	8755	53	2650	500	6360	10	1	10690180	949	15.58	1.52	12	0.04	570.00	5860.00	13360	20231103	-33.53	8010	20240417	10.86	10410	-14.70	20240102	8010	10.86	20240417	13360	-33.53	20231103	8010	10.86	20240417	2.16	N	265560	500	53 억		0	N	N	2	N	00	N
31	20240528	111037	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8870	30	2	0.34	20727850	2340	10.69	8850	8870	8820	11490	6190	8840	8858.06	0.00	0	158	8966	8902	8786	8722	8606	8935	8755	53	2650	500	6360	10	1	10690180	948	15.56	1.51	12	0.02	570.00	5860.00	13360	20231103	-33.61	8010	20240417	10.74	10410	-14.79	20240102	8010	10.74	20240417	13360	-33.61	20231103	8010	10.74	20240417	2.16	N	265560	500	53 억		0	N	N	2	N	00	N
32	20240528	101053	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8860	20	2	0.23	11445960	1293	5.91	8850	8870	8820	11490	6190	8840	8852.25	0.00	0	33	8966	8902	8786	8722	8606	8935	8755	53	2650	500	6360	10	1	10690180	947	15.54	1.51	12	0.01	570.00	5860.00	13360	20231103	-33.68	8010	20240417	10.61	10410	-14.89	20240102	8010	10.61	20240417	13360	-33.68	20231103	8010	10.61	20240417	2.16	N	265560	500	53 억		0	N	N	2	N	00	N
33	20240528	091055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	10	2	0.11	35400	4	0.02	8850	8850	8850	11490	6190	8840	8850.00	0.00	0	0	8966	8902	8786	8722	8606	8935	8755	53	2650	500	6360	10	1	10690180	946	15.53	1.51	12	0.00	570.00	5860.00	13360	20231103	-33.76	8010	20240417	10.49	10410	-14.99	20240102	8010	10.49	20240417	13360	-33.76	20231103	8010	10.49	20240417	2.16	N	265560	500	53 억		0	N	N	2	N	00	N
34	20240527	161039	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8840	130	2	1.49	185612610	21128	336.01	8690	8850	8670	11320	6100	8710	8785.15	0.00	0	2487	8790	8750	8700	8660	8610	8725	8635	53	2610	500	6270	10	1	10690180	945	15.51	1.51	12	0.20	570.00	5860.00	13360	20231103	-33.83	8010	20240417	10.36	10410	-15.08	20240102	8010	10.36	20240417	13360	-33.83	20231103	8010	10.36	20240417	2.18	N	265560	500	53 억		0	N	N	2	N	00	N
35	20240527	151055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	140	2	1.61	170063740	19368	308.02	8690	8850	8670	11320	6100	8710	8780.66	0.00	0	2466	8790	8750	8700	8660	8610	8725	8635	53	2610	500	6270	10	1	10690180	946	15.53	1.51	12	0.18	570.00	5860.00	13360	20231103	-33.76	8010	20240417	10.49	10410	-14.99	20240102	8010	10.49	20240417	13360	-33.76	20231103	8010	10.49	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
36	20240527	141051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8800	90	2	1.03	135960870	15499	246.49	8690	8850	8670	11320	6100	8710	8772.23	0.00	0	2373	8790	8750	8700	8660	8610	8725	8635	53	2610	500	6270	10	1	10690180	941	15.44	1.50	12	0.14	570.00	5860.00	13360	20231103	-34.13	8010	20240417	9.86	10410	-15.47	20240102	8010	9.86	20240417	13360	-34.13	20231103	8010	9.86	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
37	20240527	131052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8830	120	2	1.38	124674030	14217	226.10	8690	8850	8670	11320	6100	8710	8769.36	0.00	0	2373	8790	8750	8700	8660	8610	8725	8635	53	2610	500	6270	10	1	10690180	944	15.49	1.51	12	0.13	570.00	5860.00	13360	20231103	-33.91	8010	20240417	10.24	10410	-15.18	20240102	8010	10.24	20240417	13360	-33.91	20231103	8010	10.24	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
38	20240527	121051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8790	80	2	0.92	109844830	12528	199.24	8690	8850	8670	11320	6100	8710	8767.95	0.00	0	2381	8790	8750	8700	8660	8610	8725	8635	53	2610	500	6270	10	1	10690180	940	15.42	1.50	12	0.12	570.00	5860.00	13360	20231103	-34.21	8010	20240417	9.74	10410	-15.56	20240102	8010	9.74	20240417	13360	-34.21	20231103	8010	9.74	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
39	20240527	111051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8820	110	2	1.26	36219240	4153	66.05	8690	8820	8670	11320	6100	8710	8721.22	0.00	0	-130	8790	8750	8700	8660	8610	8725	8635	53	2610	500	6270	10	1	10690180	943	15.47	1.51	12	0.04	570.00	5860.00	13360	20231103	-33.98	8010	20240417	10.11	10410	-15.27	20240102	8010	10.11	20240417	13360	-33.98	20231103	8010	10.11	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
40	20240527	101049	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-10	5	-0.11	7370390	847	13.47	8690	8740	8670	11320	6100	8710	8701.76	0.00	0	-287	8790	8750	8700	8660	8610	8725	8635	53	2610	500	6270	10	1	10690180	930	15.26	1.48	12	0.01	570.00	5860.00	13360	20231103	-34.88	8010	20240417	8.61	10410	-16.43	20240102	8010	8.61	20240417	13360	-34.88	20231103	8010	8.61	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
41	20240527	091051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	10	2	0.11	2129920	245	3.90	8690	8720	8680	11320	6100	8710	8693.55	0.00	0	-41	8790	8750	8700	8660	8610	8725	8635	53	2610	500	6270	10	1	10690180	932	15.30	1.49	12	0.00	570.00	5860.00	13360	20231103	-34.73	8010	20240417	8.86	10410	-16.23	20240102	8010	8.86	20240417	13360	-34.73	20231103	8010	8.86	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
42	20240524	160951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-30	5	-0.34	51525790	5938	27.73	8730	8740	8650	11360	6120	8740	8677.23	0.00	0	-642	8993	8866	8683	8556	8373	8930	8620	53	2620	500	6290	10	1	10690180	931	15.28	1.49	12	0.06	570.00	5860.00	13360	20231103	-34.81	8010	20240417	8.74	10410	-16.33	20240102	8010	8.74	20240417	13360	-34.81	20231103	8010	8.74	20240417	2.17	N	265560	500	53 억		0	N	N	2	N	00	N
43	20240524	150952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8670	-70	5	-0.80	44434700	5121	23.92	8730	8740	8650	11360	6120	8740	8676.96	0.00	0	-533	8993	8866	8683	8556	8373	8930	8620	53	2620	500	6290	10	1	10690180	927	15.21	1.48	12	0.05	570.00	5860.00	13360	20231103	-35.10	8010	20240417	8.24	10410	-16.71	20240102	8010	8.24	20240417	13360	-35.10	20231103	8010	8.24	20240417	2.17	N	265560	500	53 억		0	N	N	2	N	00	N
44	20240524	140958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8660	-80	5	-0.92	41007500	4725	22.07	8730	8740	8650	11360	6120	8740	8678.84	0.00	0	-450	8993	8866	8683	8556	8373	8930	8620	53	2620	500	6290	10	1	10690180	926	15.19	1.48	12	0.04	570.00	5860.00	13360	20231103	-35.18	8010	20240417	8.11	10410	-16.81	20240102	8010	8.11	20240417	13360	-35.18	20231103	8010	8.11	20240417	2.17	N	265560	500	53 억		0	N	N	2	N	00	N
45	20240524	130953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8690	-50	5	-0.57	32503950	3744	17.49	8730	8740	8650	11360	6120	8740	8681.61	0.00	0	-226	8993	8866	8683	8556	8373	8930	8620	53	2620	500	6290	10	1	10690180	929	15.25	1.48	12	0.04	570.00	5860.00	13360	20231103	-34.96	8010	20240417	8.49	10410	-16.52	20240102	8010	8.49	20240417	13360	-34.96	20231103	8010	8.49	20240417	2.17	N	265560	500	53 억		0	N	N	2	N	00	N
46	20240524	120955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8680	-60	5	-0.69	26028030	2996	13.99	8730	8740	8650	11360	6120	8740	8687.59	0.00	0	-216	8993	8866	8683	8556	8373	8930	8620	53	2620	500	6290	10	1	10690180	928	15.23	1.48	12	0.03	570.00	5860.00	13360	20231103	-35.03	8010	20240417	8.36	10410	-16.62	20240102	8010	8.36	20240417	13360	-35.03	20231103	8010	8.36	20240417	2.17	N	265560	500	53 억		0	N	N	2	N	00	N
47	20240524	110951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-40	5	-0.46	21296730	2451	11.45	8730	8740	8650	11360	6120	8740	8689.00	0.00	0	-117	8993	8866	8683	8556	8373	8930	8620	53	2620	500	6290	10	1	10690180	930	15.26	1.48	12	0.02	570.00	5860.00	13360	20231103	-34.88	8010	20240417	8.61	10410	-16.43	20240102	8010	8.61	20240417	13360	-34.88	20231103	8010	8.61	20240417	2.17	N	265560	500	53 억		0	N	N	2	N	00	N
48	20240524	100959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8680	-60	5	-0.69	12765160	1470	6.87	8730	8740	8650	11360	6120	8740	8683.78	0.00	0	116	8993	8866	8683	8556	8373	8930	8620	53	2620	500	6290	10	1	10690180	928	15.23	1.48	12	0.01	570.00	5860.00	13360	20231103	-35.03	8010	20240417	8.36	10410	-16.62	20240102	8010	8.36	20240417	13360	-35.03	20231103	8010	8.36	20240417	2.17	N	265560	500	53 억		0	N	N	2	N	00	N
49	20240524	090953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8740	0	3	0.00	786390	90	0.42	8730	8740	8720	11360	6120	8740	8737.67	0.00	0	-2	8993	8866	8683	8556	8373	8930	8620	53	2620	500	6290	10	1	10690180	934	15.33	1.49	12	0.00	570.00	5860.00	13360	20231103	-34.58	8010	20240417	9.11	10410	-16.04	20240102	8010	9.11	20240417	13360	-34.58	20231103	8010	9.11	20240417	2.17	N	265560	500	53 억		0	N	N	2	N	00	N
50	20240523	160950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8740	170	2	1.98	184909560	21174	346.55	8580	8810	8500	11140	6000	8570	8732.81	0.00	0	1006	8703	8636	8523	8456	8343	8670	8490	53	2570	500	6170	10	1	10690180	934	15.33	1.49	12	0.20	570.00	5860.00	13360	20231103	-34.58	8010	20240417	9.11	10410	-16.04	20240102	8010	9.11	20240417	13360	-34.58	20231103	8010	9.11	20240417	2.15	N	265560	500	53 억		0	N	N	2	N	00	N
51	20240523	150953	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8750	180	2	2.10	176464030	20208	330.74	8580	8810	8500	11140	6000	8570	8732.38	0.00	0	990	8703	8636	8523	8456	8343	8670	8490	53	2570	500	6170	10	1	10690180	935	15.35	1.49	12	0.19	570.00	5860.00	13360	20231103	-34.51	8010	20240417	9.24	10410	-15.95	20240102	8010	9.24	20240417	13360	-34.51	20231103	8010	9.24	20240417	2.15	N	265560	500	53 억		0	N	N	2	N	00	N
52	20240523	140957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8760	190	2	2.22	151754450	17393	284.66	8580	8800	8500	11140	6000	8570	8725.03	0.00	0	936	8703	8636	8523	8456	8343	8670	8490	53	2570	500	6170	10	1	10690180	936	15.37	1.49	12	0.16	570.00	5860.00	13360	20231103	-34.43	8010	20240417	9.36	10410	-15.85	20240102	8010	9.36	20240417	13360	-34.43	20231103	8010	9.36	20240417	2.15	N	265560	500	53 억		0	N	N	2	N	00	N
53	20240523	130956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	130	2	1.52	47190340	5467	89.48	8580	8700	8500	11140	6000	8570	8631.85	0.00	0	175	8703	8636	8523	8456	8343	8670	8490	53	2570	500	6170	10	1	10690180	930	15.26	1.48	12	0.05	570.00	5860.00	13360	20231103	-34.88	8010	20240417	8.61	10410	-16.43	20240102	8010	8.61	20240417	13360	-34.88	20231103	8010	8.61	20240417	2.15	N	265560	500	53 억		0	N	N	2	N	00	N
54	20240523	120951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8660	90	2	1.05	31129930	3616	59.18	8580	8670	8500	11140	6000	8570	8608.94	0.00	0	192	8703	8636	8523	8456	8343	8670	8490	53	2570	500	6170	10	1	10690180	926	15.19	1.48	12	0.03	570.00	5860.00	13360	20231103	-35.18	8010	20240417	8.11	10410	-16.81	20240102	8010	8.11	20240417	13360	-35.18	20231103	8010	8.11	20240417	2.15	N	265560	500	53 억		0	N	N	2	N	00	N
55	20240523	110949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8630	60	2	0.70	20513990	2389	39.10	8580	8650	8500	11140	6000	8570	8586.85	0.00	0	90	8703	8636	8523	8456	8343	8670	8490	53	2570	500	6170	10	1	10690180	923	15.14	1.47	12	0.02	570.00	5860.00	13360	20231103	-35.40	8010	20240417	7.74	10410	-17.10	20240102	8010	7.74	20240417	13360	-35.40	20231103	8010	7.74	20240417	2.15	N	265560	500	53 억		0	N	N	2	N	00	N
56	20240523	100952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8600	30	2	0.35	10558230	1235	20.21	8580	8600	8500	11140	6000	8570	8549.17	0.00	0	80	8703	8636	8523	8456	8343	8670	8490	53	2570	500	6170	10	1	10690180	919	15.09	1.47	12	0.01	570.00	5860.00	13360	20231103	-35.63	8010	20240417	7.37	10410	-17.39	20240102	8010	7.37	20240417	13360	-35.63	20231103	8010	7.37	20240417	2.15	N	265560	500	53 억		0	N	N	2	N	00	N
57	20240523	090956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8560	-10	5	-0.12	2382370	278	4.55	8580	8580	8560	11140	6000	8570	8569.68	0.00	0	-69	8703	8636	8523	8456	8343	8670	8490	53	2570	500	6170	10	1	10690180	915	15.02	1.46	12	0.00	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.15	N	265560	500	53 억		0	N	N	2	N	00	N
58	20240522	160941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8570	90	2	1.06	49047550	5774	32.40	8480	8590	8410	11020	5940	8480	8494.54	0.00	0	-227	9013	8746	8483	8216	7953	8615	8085	53	2540	500	6100	10	1	10690180	916	15.04	1.46	12	0.05	570.00	5860.00	13360	20231103	-35.85	8010	20240417	6.99	10410	-17.68	20240102	8010	6.99	20240417	13360	-35.85	20231103	8010	6.99	20240417	2.16	N	265560	500	53 억		0	N	N	2	N	00	N
59	20240522	150949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8560	80	2	0.94	47188920	5557	31.18	8480	8590	8410	11020	5940	8480	8491.80	0.00	0	-226	9013	8746	8483	8216	7953	8615	8085	53	2540	500	6100	10	1	10690180	915	15.02	1.46	12	0.05	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.16	N	265560	500	53 억		0	N	N	4	N	00	N
60	20240522	140950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8550	70	2	0.83	42863920	5051	28.34	8480	8590	8410	11020	5940	8480	8486.22	0.00	0	-205	9013	8746	8483	8216	7953	8615	8085	53	2540	500	6100	10	1	10690180	914	15.00	1.46	12	0.05	570.00	5860.00	13360	20231103	-36.00	8010	20240417	6.74	10410	-17.87	20240102	8010	6.74	20240417	13360	-36.00	20231103	8010	6.74	20240417	2.16	N	265560	500	53 억		0	N	N	4	N	00	N
61	20240522	130946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8480	0	3	0.00	41412360	4880	27.38	8480	8590	8410	11020	5940	8480	8486.14	0.00	0	-202	9013	8746	8483	8216	7953	8615	8085	53	2540	500	6100	10	1	10690180	907	14.88	1.45	12	0.05	570.00	5860.00	13360	20231103	-36.53	8010	20240417	5.87	10410	-18.54	20240102	8010	5.87	20240417	13360	-36.53	20231103	8010	5.87	20240417	2.16	N	265560	500	53 억		0	N	N	4	N	00	N
62	20240522	121103	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8520	40	2	0.47	36573800	4311	24.19	8480	8590	8410	11020	5940	8480	8483.83	0.00	0	-282	9013	8746	8483	8216	7953	8615	8085	53	2540	500	6100	10	1	10690180	911	14.95	1.45	12	0.04	570.00	5860.00	13360	20231103	-36.23	8010	20240417	6.37	10410	-18.16	20240102	8010	6.37	20240417	13360	-36.23	20231103	8010	6.37	20240417	2.16	N	265560	500	53 억		0	N	N	4	N	00	N
63	20240522	110952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8540	60	2	0.71	29273580	3457	19.40	8480	8550	8410	11020	5940	8480	8467.91	0.00	0	-333	9013	8746	8483	8216	7953	8615	8085	53	2540	500	6100	10	1	10690180	913	14.98	1.46	12	0.03	570.00	5860.00	13360	20231103	-36.08	8010	20240417	6.62	10410	-17.96	20240102	8010	6.62	20240417	13360	-36.08	20231103	8010	6.62	20240417	2.16	N	265560	500	53 억		0	N	N	4	N	00	N
64	20240522	100948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8490	10	2	0.12	24375670	2881	16.17	8480	8490	8410	11020	5940	8480	8460.84	0.00	0	-473	9013	8746	8483	8216	7953	8615	8085	53	2540	500	6100	10	1	10690180	908	14.89	1.45	12	0.03	570.00	5860.00	13360	20231103	-36.45	8010	20240417	5.99	10410	-18.44	20240102	8010	5.99	20240417	13360	-36.45	20231103	8010	5.99	20240417	2.16	N	265560	500	53 억		0	N	N	4	N	00	N
65	20240522	090950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8420	-60	5	-0.71	8453480	997	5.59	8480	8490	8420	11020	5940	8480	8478.92	0.00	0	-418	9013	8746	8483	8216	7953	8615	8085	53	2540	500	6100	10	1	10690180	900	14.77	1.44	12	0.01	570.00	5860.00	13360	20231103	-36.98	8010	20240417	5.12	10410	-19.12	20240102	8010	5.12	20240417	13360	-36.98	20231103	8010	5.12	20240417	2.16	N	265560	500	53 억		0	N	N	4	N	00	N
66	20240521	160935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8480	-270	5	-3.09	152430340	17818	160.96	8750	8750	8220	11370	6130	8750	8554.90	0.00	0	-798	8923	8836	8783	8696	8643	8810	8670	53	2620	500	6300	10	1	10690180	907	14.88	1.45	12	0.17	570.00	5860.00	13360	20231103	-36.53	8010	20240417	5.87	10410	-18.54	20240102	8010	5.87	20240417	13360	-36.53	20231103	8010	5.87	20240417	2.17	N	265560	500	53 억		0	N	N	4	N	00	N
67	20240521	150945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8480	-270	5	-3.09	146663900	17138	154.81	8750	8750	8220	11370	6130	8750	8557.82	0.00	0	-563	8923	8836	8783	8696	8643	8810	8670	53	2620	500	6300	10	1	10690180	907	14.88	1.45	12	0.16	570.00	5860.00	13360	20231103	-36.53	8010	20240417	5.87	10410	-18.54	20240102	8010	5.87	20240417	13360	-36.53	20231103	8010	5.87	20240417	2.17	N	265560	500	53 억		0	N	N	4	N	00	N
68	20240521	140946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8490	-260	5	-2.97	136414870	15931	143.91	8750	8750	8220	11370	6130	8750	8562.86	0.00	0	-272	8923	8836	8783	8696	8643	8810	8670	53	2620	500	6300	10	1	10690180	908	14.89	1.45	12	0.15	570.00	5860.00	13360	20231103	-36.45	8010	20240417	5.99	10410	-18.44	20240102	8010	5.99	20240417	13360	-36.45	20231103	8010	5.99	20240417	2.17	N	265560	500	53 억		0	N	N	4	N	00	N
69	20240521	130944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8530	-220	5	-2.51	114966490	13408	121.12	8750	8750	8220	11370	6130	8750	8574.47	0.00	0	-166	8923	8836	8783	8696	8643	8810	8670	53	2620	500	6300	10	1	10690180	912	14.96	1.46	12	0.13	570.00	5860.00	13360	20231103	-36.15	8010	20240417	6.49	10410	-18.06	20240102	8010	6.49	20240417	13360	-36.15	20231103	8010	6.49	20240417	2.17	N	265560	500	53 억		0	N	N	4	N	00	N
70	20240521	120942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8540	-210	5	-2.40	88937940	10353	93.52	8750	8750	8220	11370	6130	8750	8590.55	0.00	0	-23	8923	8836	8783	8696	8643	8810	8670	53	2620	500	6300	10	1	10690180	913	14.98	1.46	12	0.10	570.00	5860.00	13360	20231103	-36.08	8010	20240417	6.62	10410	-17.96	20240102	8010	6.62	20240417	13360	-36.08	20231103	8010	6.62	20240417	2.17	N	265560	500	53 억		0	N	N	4	N	00	N
71	20240521	110942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8580	-170	5	-1.94	70974820	8253	74.55	8750	8750	8220	11370	6130	8750	8599.88	0.00	0	92	8923	8836	8783	8696	8643	8810	8670	53	2620	500	6300	10	1	10690180	917	15.05	1.46	12	0.08	570.00	5860.00	13360	20231103	-35.78	8010	20240417	7.12	10410	-17.58	20240102	8010	7.12	20240417	13360	-35.78	20231103	8010	7.12	20240417	2.17	N	265560	500	53 억		0	N	N	4	N	00	N
72	20240521	100943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	-160	5	-1.83	59875160	6961	62.88	8750	8750	8220	11370	6130	8750	8601.52	0.00	0	206	8923	8836	8783	8696	8643	8810	8670	53	2620	500	6300	10	1	10690180	918	15.07	1.47	12	0.07	570.00	5860.00	13360	20231103	-35.70	8010	20240417	7.24	10410	-17.48	20240102	8010	7.24	20240417	13360	-35.70	20231103	8010	7.24	20240417	2.17	N	265560	500	53 억		0	N	N	4	N	00	N
73	20240521	090940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8220	-530	5	-6.06	14475040	1697	15.33	8750	8750	8220	11370	6130	8750	8529.78	0.00	0	-35	8923	8836	8783	8696	8643	8810	8670	53	2620	500	6300	10	1	10690180	879	14.42	1.40	12	0.02	570.00	5860.00	13360	20231103	-38.47	8010	20240417	2.62	10410	-21.04	20240102	8010	2.62	20240417	13360	-38.47	20231103	8010	2.62	20240417	2.17	N	265560	500	53 억		0	Y	N	4	N	00	N
74	20240517	160946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8870	110	2	1.26	149910000	17015	54.30	8710	8880	8710	11380	6140	8760	8810.40	0.00	0	-647	9100	8930	8730	8560	8360	9015	8645	53	2620	500	6300	10	1	10690180	948	15.56	1.51	12	0.16	570.00	5860.00	13360	20231103	-33.61	8010	20240417	10.74	10410	-14.79	20240102	8010	10.74	20240417	13360	-33.61	20231103	8010	10.74	20240417	2.23	N	265560	500	53 억		0	N	N	1	N	00	N
75	20240517	150948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	90	2	1.03	134246410	15248	48.66	8710	8880	8710	11380	6140	8760	8804.20	0.00	0	-703	9100	8930	8730	8560	8360	9015	8645	53	2620	500	6300	10	1	10690180	946	15.53	1.51	12	0.14	570.00	5860.00	13360	20231103	-33.76	8010	20240417	10.49	10410	-14.99	20240102	8010	10.49	20240417	13360	-33.76	20231103	8010	10.49	20240417	2.23	N	265560	500	53 억		0	N	N	1	N	00	N
76	20240517	140941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8810	50	2	0.57	102860920	11696	37.32	8710	8880	8710	11380	6140	8760	8794.54	0.00	0	-746	9100	8930	8730	8560	8360	9015	8645	53	2620	500	6300	10	1	10690180	942	15.46	1.50	12	0.11	570.00	5860.00	13360	20231103	-34.06	8010	20240417	9.99	10410	-15.37	20240102	8010	9.99	20240417	13360	-34.06	20231103	8010	9.99	20240417	2.23	N	265560	500	53 억		0	N	N	1	N	00	N
77	20240517	130933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8760	0	3	0.00	88160190	10024	31.99	8710	8880	8710	11380	6140	8760	8794.91	0.00	0	-688	9100	8930	8730	8560	8360	9015	8645	53	2620	500	6300	10	1	10690180	936	15.37	1.49	12	0.09	570.00	5860.00	13360	20231103	-34.43	8010	20240417	9.36	10410	-15.85	20240102	8010	9.36	20240417	13360	-34.43	20231103	8010	9.36	20240417	2.23	N	265560	500	53 억		0	N	N	1	N	00	N
78	20240517	120933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8800	40	2	0.46	73325150	8332	26.59	8710	8880	8710	11380	6140	8760	8800.43	0.00	0	-706	9100	8930	8730	8560	8360	9015	8645	53	2620	500	6300	10	1	10690180	941	15.44	1.50	12	0.08	570.00	5860.00	13360	20231103	-34.13	8010	20240417	9.86	10410	-15.47	20240102	8010	9.86	20240417	13360	-34.13	20231103	8010	9.86	20240417	2.23	N	265560	500	53 억		0	N	N	1	N	00	N
79	20240517	110933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8810	50	2	0.57	61924040	7032	22.44	8710	8880	8710	11380	6140	8760	8806.04	0.00	0	-744	9100	8930	8730	8560	8360	9015	8645	53	2620	500	6300	10	1	10690180	942	15.46	1.50	12	0.07	570.00	5860.00	13360	20231103	-34.06	8010	20240417	9.99	10410	-15.37	20240102	8010	9.99	20240417	13360	-34.06	20231103	8010	9.99	20240417	2.23	N	265560	500	53 억		0	N	N	1	N	00	N
80	20240517	100928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8840	80	2	0.91	48620740	5515	17.60	8710	8880	8710	11380	6140	8760	8816.09	0.00	0	-639	9100	8930	8730	8560	8360	9015	8645	53	2620	500	6300	10	1	10690180	945	15.51	1.51	12	0.05	570.00	5860.00	13360	20231103	-33.83	8010	20240417	10.36	10410	-15.08	20240102	8010	10.36	20240417	13360	-33.83	20231103	8010	10.36	20240417	2.23	N	265560	500	53 억		0	N	N	1	N	00	N
81	20240517	090935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8770	10	2	0.11	4679610	535	1.71	8710	8770	8710	11380	6140	8760	8746.93	0.00	0	-67	9100	8930	8730	8560	8360	9015	8645	53	2620	500	6300	10	1	10690180	938	15.39	1.50	12	0.01	570.00	5860.00	13360	20231103	-34.36	8010	20240417	9.49	10410	-15.75	20240102	8010	9.49	20240417	13360	-34.36	20231103	8010	9.49	20240417	2.23	N	265560	500	53 억		0	N	N	1	N	00	N
82	20240516	160925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8760	200	2	2.34	269108520	30743	285.24	8570	8900	8530	11120	6000	8560	8753.49	0.00	0	279	8686	8622	8566	8502	8446	8655	8535	53	2560	500	6160	10	1	10690180	936	15.37	1.49	12	0.29	570.00	5860.00	13360	20231103	-34.43	8010	20240417	9.36	10410	-15.85	20240102	8010	9.36	20240417	13360	-34.43	20231103	8010	9.36	20240417	2.22	N	265560	500	53 억		0	N	N	1	N	00	N
83	20240516	150925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8660	100	2	1.17	265865460	30372	281.80	8570	8900	8530	11120	6000	8560	8753.64	0.00	0	191	8686	8622	8566	8502	8446	8655	8535	53	2560	500	6160	10	1	10690180	926	15.19	1.48	12	0.28	570.00	5860.00	13360	20231103	-35.18	8010	20240417	8.11	10410	-16.81	20240102	8010	8.11	20240417	13360	-35.18	20231103	8010	8.11	20240417	2.22	N	265560	500	53 억		0	N	N	0	N	00	N
84	20240516	140931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	160	2	1.87	247331800	28244	262.05	8570	8900	8530	11120	6000	8560	8756.97	0.00	0	168	8686	8622	8566	8502	8446	8655	8535	53	2560	500	6160	10	1	10690180	932	15.30	1.49	12	0.26	570.00	5860.00	13360	20231103	-34.73	8010	20240417	8.86	10410	-16.23	20240102	8010	8.86	20240417	13360	-34.73	20231103	8010	8.86	20240417	2.22	N	265560	500	53 억		0	N	N	0	N	00	N
85	20240516	130925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8670	110	2	1.29	242377450	27674	256.76	8570	8900	8530	11120	6000	8560	8758.31	0.00	0	100	8686	8622	8566	8502	8446	8655	8535	53	2560	500	6160	10	1	10690180	927	15.21	1.48	12	0.26	570.00	5860.00	13360	20231103	-35.10	8010	20240417	8.24	10410	-16.71	20240102	8010	8.24	20240417	13360	-35.10	20231103	8010	8.24	20240417	2.22	N	265560	500	53 억		0	N	N	0	N	00	N
86	20240516	120922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8670	110	2	1.29	235678780	26903	249.61	8570	8900	8530	11120	6000	8560	8760.32	0.00	0	1	8686	8622	8566	8502	8446	8655	8535	53	2560	500	6160	10	1	10690180	927	15.21	1.48	12	0.25	570.00	5860.00	13360	20231103	-35.10	8010	20240417	8.24	10410	-16.71	20240102	8010	8.24	20240417	13360	-35.10	20231103	8010	8.24	20240417	2.22	N	265560	500	53 억		0	N	N	0	N	00	N
87	20240516	110921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8790	230	2	2.69	199630060	22768	211.25	8570	8900	8530	11120	6000	8560	8768.01	0.00	0	-604	8686	8622	8566	8502	8446	8655	8535	53	2560	500	6160	10	1	10690180	940	15.42	1.50	12	0.21	570.00	5860.00	13360	20231103	-34.21	8010	20240417	9.74	10410	-15.56	20240102	8010	9.74	20240417	13360	-34.21	20231103	8010	9.74	20240417	2.22	N	265560	500	53 억		0	N	N	0	N	00	N
88	20240516	100925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8650	90	2	1.05	12436840	1446	13.42	8570	8670	8530	11120	6000	8560	8600.86	0.00	0	57	8686	8622	8566	8502	8446	8655	8535	53	2560	500	6160	10	1	10690180	925	15.18	1.48	12	0.01	570.00	5860.00	13360	20231103	-35.25	8010	20240417	7.99	10410	-16.91	20240102	8010	7.99	20240417	13360	-35.25	20231103	8010	7.99	20240417	2.22	N	265560	500	53 억		0	N	N	0	N	00	N
89	20240516	090925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8630	70	2	0.82	1331430	155	1.44	8570	8630	8570	11120	6000	8560	8589.87	0.00	0	5	8686	8622	8566	8502	8446	8655	8535	53	2560	500	6160	10	1	10690180	923	15.14	1.47	12	0.00	570.00	5860.00	13360	20231103	-35.40	8010	20240417	7.74	10410	-17.10	20240102	8010	7.74	20240417	13360	-35.40	20231103	8010	7.74	20240417	2.22	N	265560	500	53 억		0	N	N	0	N	00	N
90	20240514	160935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8560	0	3	0.00	88917440	10353	215.10	8520	8630	8510	11120	6000	8560	8588.57	0.00	0	860	8653	8606	8543	8496	8433	8575	8465	53	2560	500	6160	10	1	10690180	915	15.02	1.46	12	0.10	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
91	20240514	150938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8570	10	2	0.12	85528230	9958	206.90	8520	8630	8510	11120	6000	8560	8588.90	0.00	0	844	8653	8606	8543	8496	8433	8575	8465	53	2560	500	6160	10	1	10690180	916	15.04	1.46	12	0.09	570.00	5860.00	13360	20231103	-35.85	8010	20240417	6.99	10410	-17.68	20240102	8010	6.99	20240417	13360	-35.85	20231103	8010	6.99	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
92	20240514	140937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	50	2	0.58	72685310	8465	175.88	8520	8620	8510	11120	6000	8560	8586.57	0.00	0	728	8653	8606	8543	8496	8433	8575	8465	53	2560	500	6160	10	1	10690180	920	15.11	1.47	12	0.08	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
93	20240514	130938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	30	2	0.35	46000980	5364	111.45	8520	8620	8510	11120	6000	8560	8575.87	0.00	0	463	8653	8606	8543	8496	8433	8575	8465	53	2560	500	6160	10	1	10690180	918	15.07	1.47	12	0.05	570.00	5860.00	13360	20231103	-35.70	8010	20240417	7.24	10410	-17.48	20240102	8010	7.24	20240417	13360	-35.70	20231103	8010	7.24	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
94	20240514	120934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8610	50	2	0.58	29182110	3408	70.81	8520	8620	8510	11120	6000	8560	8562.83	0.00	0	115	8653	8606	8543	8496	8433	8575	8465	53	2560	500	6160	10	1	10690180	920	15.11	1.47	12	0.03	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
95	20240514	110935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8600	40	2	0.47	24191460	2828	58.76	8520	8620	8510	11120	6000	8560	8554.26	0.00	0	53	8653	8606	8543	8496	8433	8575	8465	53	2560	500	6160	10	1	10690180	919	15.09	1.47	12	0.03	570.00	5860.00	13360	20231103	-35.63	8010	20240417	7.37	10410	-17.39	20240102	8010	7.37	20240417	13360	-35.63	20231103	8010	7.37	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
96	20240514	100933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8560	0	3	0.00	12585800	1472	30.58	8520	8570	8510	11120	6000	8560	8550.14	0.00	0	43	8653	8606	8543	8496	8433	8575	8465	53	2560	500	6160	10	1	10690180	915	15.02	1.46	12	0.01	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
97	20240514	090934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8560	0	3	0.00	2608100	306	6.36	8520	8560	8510	11120	6000	8560	8523.20	0.00	0	-19	8653	8606	8543	8496	8433	8575	8465	53	2560	500	6160	10	1	10690180	915	15.02	1.46	12	0.00	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
98	20240513	160932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8560	-30	5	-0.35	37781550	4438	117.66	8580	8590	8480	11160	6020	8590	8513.19	0.00	0	-785	8643	8616	8563	8536	8483	8630	8550	53	2570	500	6180	10	1	10690180	915	15.02	1.46	12	0.04	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
99	20240513	150935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8520	-70	5	-0.81	35140930	4129	109.46	8580	8590	8480	11160	6020	8590	8510.76	0.00	0	-785	8643	8616	8563	8536	8483	8630	8550	53	2570	500	6180	10	1	10690180	911	14.95	1.45	12	0.04	570.00	5860.00	13360	20231103	-36.23	8010	20240417	6.37	10410	-18.16	20240102	8010	6.37	20240417	13360	-36.23	20231103	8010	6.37	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
100	20240513	140936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8520	-70	5	-0.81	32304320	3796	100.64	8580	8590	8480	11160	6020	8590	8510.09	0.00	0	-773	8643	8616	8563	8536	8483	8630	8550	53	2570	500	6180	10	1	10690180	911	14.95	1.45	12	0.04	570.00	5860.00	13360	20231103	-36.23	8010	20240417	6.37	10410	-18.16	20240102	8010	6.37	20240417	13360	-36.23	20231103	8010	6.37	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
101	20240513	130929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8510	-80	5	-0.93	30222580	3552	94.17	8580	8590	8480	11160	6020	8590	8508.61	0.00	0	-774	8643	8616	8563	8536	8483	8630	8550	53	2570	500	6180	10	1	10690180	910	14.93	1.45	12	0.03	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
102	20240513	120933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8500	-90	5	-1.05	22382630	2630	69.72	8580	8590	8480	11160	6020	8590	8510.51	0.00	0	-936	8643	8616	8563	8536	8483	8630	8550	53	2570	500	6180	10	1	10690180	909	14.91	1.45	12	0.02	570.00	5860.00	13360	20231103	-36.38	8010	20240417	6.12	10410	-18.35	20240102	8010	6.12	20240417	13360	-36.38	20231103	8010	6.12	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
103	20240513	110932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8500	-90	5	-1.05	20998340	2467	65.40	8580	8590	8480	11160	6020	8590	8511.69	0.00	0	-937	8643	8616	8563	8536	8483	8630	8550	53	2570	500	6180	10	1	10690180	909	14.91	1.45	12	0.02	570.00	5860.00	13360	20231103	-36.38	8010	20240417	6.12	10410	-18.35	20240102	8010	6.12	20240417	13360	-36.38	20231103	8010	6.12	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
104	20240513	100931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8510	-80	5	-0.93	19076640	2241	59.41	8580	8590	8480	11160	6020	8590	8512.56	0.00	0	-818	8643	8616	8563	8536	8483	8630	8550	53	2570	500	6180	10	1	10690180	910	14.93	1.45	12	0.02	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
105	20240513	090934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8550	-40	5	-0.47	2292590	268	7.10	8580	8590	8550	11160	6020	8590	8554.44	0.00	0	-218	8643	8616	8563	8536	8483	8630	8550	53	2570	500	6180	10	1	10690180	914	15.00	1.46	12	0.00	570.00	5860.00	13360	20231103	-36.00	8010	20240417	6.74	10410	-17.87	20240102	8010	6.74	20240417	13360	-36.00	20231103	8010	6.74	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
106	20240510	160906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	80	2	0.94	28421260	3328	44.26	8510	8590	8510	11060	5960	8510	8539.50	0.00	0	-76	8656	8582	8546	8472	8436	8565	8455	53	2550	500	6120	10	1	10690180	918	15.07	1.47	12	0.03	570.00	5860.00	13360	20231103	-35.70	8010	20240417	7.24	10410	-17.48	20240102	8010	7.24	20240417	13360	-35.70	20231103	8010	7.24	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
107	20240510	150914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8520	10	2	0.12	25827610	3026	40.24	8510	8590	8510	11060	5960	8510	8535.23	0.00	0	-110	8656	8582	8546	8472	8436	8565	8455	53	2550	500	6120	10	1	10690180	911	14.95	1.45	12	0.03	570.00	5860.00	13360	20231103	-36.23	8010	20240417	6.37	10410	-18.16	20240102	8010	6.37	20240417	13360	-36.23	20231103	8010	6.37	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
108	20240510	140916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8530	20	2	0.24	22569510	2644	35.16	8510	8590	8510	11060	5960	8510	8536.12	0.00	0	-171	8656	8582	8546	8472	8436	8565	8455	53	2550	500	6120	10	1	10690180	912	14.96	1.46	12	0.02	570.00	5860.00	13360	20231103	-36.15	8010	20240417	6.49	10410	-18.06	20240102	8010	6.49	20240417	13360	-36.15	20231103	8010	6.49	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
109	20240510	130908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8510	0	3	0.00	18029890	2111	28.08	8510	8590	8510	11060	5960	8510	8540.92	0.00	0	-212	8656	8582	8546	8472	8436	8565	8455	53	2550	500	6120	10	1	10690180	910	14.93	1.45	12	0.02	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
110	20240510	120902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8530	20	2	0.24	14961310	1751	23.29	8510	8590	8510	11060	5960	8510	8544.44	0.00	0	-301	8656	8582	8546	8472	8436	8565	8455	53	2550	500	6120	10	1	10690180	912	14.96	1.46	12	0.02	570.00	5860.00	13360	20231103	-36.15	8010	20240417	6.49	10410	-18.06	20240102	8010	6.49	20240417	13360	-36.15	20231103	8010	6.49	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
111	20240510	110908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8510	0	3	0.00	11387600	1332	17.72	8510	8590	8510	11060	5960	8510	8549.25	0.00	0	-321	8656	8582	8546	8472	8436	8565	8455	53	2550	500	6120	10	1	10690180	910	14.93	1.45	12	0.01	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
112	20240510	100906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8570	60	2	0.71	6402520	747	9.93	8510	8590	8510	11060	5960	8510	8570.98	0.00	0	-291	8656	8582	8546	8472	8436	8565	8455	53	2550	500	6120	10	1	10690180	916	15.04	1.46	12	0.01	570.00	5860.00	13360	20231103	-35.85	8010	20240417	6.99	10410	-17.68	20240102	8010	6.99	20240417	13360	-35.85	20231103	8010	6.99	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
113	20240510	090909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8550	40	2	0.47	238720	28	0.37	8510	8550	8510	11060	5960	8510	8525.71	0.00	0	-1	8656	8582	8546	8472	8436	8565	8455	53	2550	500	6120	10	1	10690180	914	15.00	1.46	12	0.00	570.00	5860.00	13360	20231103	-36.00	8010	20240417	6.74	10410	-17.87	20240102	8010	6.74	20240417	13360	-36.00	20231103	8010	6.74	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
114	20240509	160926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8510	-30	5	-0.35	63811150	7459	99.68	8610	8620	8510	11100	5980	8540	8554.92	0.00	0	-3259	8593	8566	8513	8486	8433	8580	8500	53	2560	500	6140	10	1	10690180	910	14.93	1.45	12	0.07	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
115	20240509	150924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8510	-30	5	-0.35	58929230	6886	92.02	8610	8620	8510	11100	5980	8540	8557.83	0.00	0	-3273	8593	8566	8513	8486	8433	8580	8500	53	2560	500	6140	10	1	10690180	910	14.93	1.45	12	0.06	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.25	N	265560	500	53 억		0	N	N	4	N	00	N
116	20240509	140824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8540	0	3	0.00	52454210	6127	81.88	8610	8620	8510	11100	5980	8540	8561.16	0.00	0	-3170	8593	8566	8513	8486	8433	8580	8500	53	2560	500	6140	10	1	10690180	913	14.98	1.46	12	0.06	570.00	5860.00	13360	20231103	-36.08	8010	20240417	6.62	10410	-17.96	20240102	8010	6.62	20240417	13360	-36.08	20231103	8010	6.62	20240417	2.25	N	265560	500	53 억		0	N	N	4	N	00	N
117	20240509	130909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8560	20	2	0.23	47687390	5568	74.41	8610	8620	8530	11100	5980	8540	8564.55	0.00	0	-3121	8593	8566	8513	8486	8433	8580	8500	53	2560	500	6140	10	1	10690180	915	15.02	1.46	12	0.05	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.25	N	265560	500	53 억		0	N	N	4	N	00	N
118	20240509	120906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8580	40	2	0.47	42099340	4915	65.68	8610	8620	8530	11100	5980	8540	8565.48	0.00	0	-3036	8593	8566	8513	8486	8433	8580	8500	53	2560	500	6140	10	1	10690180	917	15.05	1.46	12	0.05	570.00	5860.00	13360	20231103	-35.78	8010	20240417	7.12	10410	-17.58	20240102	8010	7.12	20240417	13360	-35.78	20231103	8010	7.12	20240417	2.25	N	265560	500	53 억		0	N	N	4	N	00	N
119	20240509	110854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8570	30	2	0.35	38345990	4477	59.83	8610	8620	8530	11100	5980	8540	8565.11	0.00	0	-2970	8593	8566	8513	8486	8433	8580	8500	53	2560	500	6140	10	1	10690180	916	15.04	1.46	12	0.04	570.00	5860.00	13360	20231103	-35.85	8010	20240417	6.99	10410	-17.68	20240102	8010	6.99	20240417	13360	-35.85	20231103	8010	6.99	20240417	2.25	N	265560	500	53 억		0	N	N	4	N	00	N
120	20240509	100857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8550	10	2	0.12	17350450	2022	27.02	8610	8620	8540	11100	5980	8540	8580.84	0.00	0	-1545	8593	8566	8513	8486	8433	8580	8500	53	2560	500	6140	10	1	10690180	914	15.00	1.46	12	0.02	570.00	5860.00	13360	20231103	-36.00	8010	20240417	6.74	10410	-17.87	20240102	8010	6.74	20240417	13360	-36.00	20231103	8010	6.74	20240417	2.25	N	265560	500	53 억		0	N	N	4	N	00	N
121	20240509	090854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8590	50	2	0.59	10887820	1267	16.93	8610	8620	8540	11100	5980	8540	8593.39	0.00	0	-1070	8593	8566	8513	8486	8433	8580	8500	53	2560	500	6140	10	1	10690180	918	15.07	1.47	12	0.01	570.00	5860.00	13360	20231103	-35.70	8010	20240417	7.24	10410	-17.48	20240102	8010	7.24	20240417	13360	-35.70	20231103	8010	7.24	20240417	2.25	N	265560	500	53 억		0	N	N	4	N	00	N
122	20240508	160847	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	8540	0	3	0.00	58744530	6921	78.21	8500	8540	8460	11100	5980	8540	8487.82	0.00	0	313	8760	8650	8580	8470	8400	8615	8435	53	2560	500	6140	10	1	10690180	913	14.98	1.46	12	0.06	570.00	5860.00	13360	20231103	-36.08	8010	20240417	6.62	10410	-17.96	20240102	8010	6.62	20240417	13360	-36.08	20231103	8010	6.62	20240417	2.25	N	265560	500	53 억		0	N	N	4	N	00	N
123	20240508	150853	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	8530	-10	5	-0.12	54755980	6453	72.92	8500	8540	8460	11100	5980	8540	8485.35	0.00	0	233	8760	8650	8580	8470	8400	8615	8435	53	2560	500	6140	10	1	10690180	912	14.96	1.46	12	0.06	570.00	5860.00	13360	20231103	-36.15	8010	20240417	6.49	10410	-18.06	20240102	8010	6.49	20240417	13360	-36.15	20231103	8010	6.49	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
124	20240508	140847	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	8540	0	3	0.00	52566600	6196	70.02	8500	8540	8460	11100	5980	8540	8483.96	0.00	0	231	8760	8650	8580	8470	8400	8615	8435	53	2560	500	6140	10	1	10690180	913	14.98	1.46	12	0.06	570.00	5860.00	13360	20231103	-36.08	8010	20240417	6.62	10410	-17.96	20240102	8010	6.62	20240417	13360	-36.08	20231103	8010	6.62	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
125	20240508	130845	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	8480	-60	5	-0.70	51235700	6040	68.26	8500	8540	8460	11100	5980	8540	8482.73	0.00	0	253	8760	8650	8580	8470	8400	8615	8435	53	2560	500	6140	10	1	10690180	907	14.88	1.45	12	0.06	570.00	5860.00	13360	20231103	-36.53	8010	20240417	5.87	10410	-18.54	20240102	8010	5.87	20240417	13360	-36.53	20231103	8010	5.87	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
126	20240508	120844	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	8510	-30	5	-0.35	47661940	5619	63.50	8500	8540	8460	11100	5980	8540	8482.28	0.00	0	264	8760	8650	8580	8470	8400	8615	8435	53	2560	500	6140	10	1	10690180	910	14.93	1.45	12	0.05	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
127	20240508	110923	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	8530	-10	5	-0.12	31542410	3716	41.99	8500	8540	8470	11100	5980	8540	8488.27	0.00	0	285	8760	8650	8580	8470	8400	8615	8435	53	2560	500	6140	10	1	10690180	912	14.96	1.46	12	0.03	570.00	5860.00	13360	20231103	-36.15	8010	20240417	6.49	10410	-18.06	20240102	8010	6.49	20240417	13360	-36.15	20231103	8010	6.49	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
128	20240508	100854	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	8540	0	3	0.00	9123820	1073	12.13	8500	8540	8500	11100	5980	8540	8503.09	0.00	0	-15	8760	8650	8580	8470	8400	8615	8435	53	2560	500	6140	10	1	10690180	913	14.98	1.46	12	0.01	570.00	5860.00	13360	20231103	-36.08	8010	20240417	6.62	10410	-17.96	20240102	8010	6.62	20240417	13360	-36.08	20231103	8010	6.62	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
129	20240508	090858	00	60.00	KOSDAQ		운송장비부품	N	N	N	N	60	N	8540	0	3	0.00	824580	97	1.10	8500	8540	8500	11100	5980	8540	8500.82	0.00	0	-15	8760	8650	8580	8470	8400	8615	8435	53	2560	500	6140	10	1	10690180	913	14.98	1.46	12	0.00	570.00	5860.00	13360	20231103	-36.08	8010	20240417	6.62	10410	-17.96	20240102	8010	6.62	20240417	13360	-36.08	20231103	8010	6.62	20240417	2.25	N	265560	500	53 억		0	N	N	3	N	00	N
130	20240503	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8620	70	2	0.82	62986280	7316	56.90	8520	8640	8520	11110	5990	8550	8609.37	0.00	0	-315	8636	8592	8526	8482	8416	8615	8505	53	2560	500	6150	10	1	10690180	921	15.12	1.47	12	0.07	570.00	5860.00	13360	20231103	-35.48	8010	20240417	7.62	10410	-17.20	20240102	8010	7.62	20240417	13360	-35.48	20231103	8010	7.62	20240417	2.28	N	265560	500	53 억		0	N	N	5	N	00	N
131	20240503	150913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8620	70	2	0.82	61747360	7172	55.78	8520	8640	8520	11110	5990	8550	8609.50	0.00	0	-324	8636	8592	8526	8482	8416	8615	8505	53	2560	500	6150	10	1	10690180	921	15.12	1.47	12	0.07	570.00	5860.00	13360	20231103	-35.48	8010	20240417	7.62	10410	-17.20	20240102	8010	7.62	20240417	13360	-35.48	20231103	8010	7.62	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
132	20240503	140914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	80	2	0.94	56710180	6587	51.23	8520	8640	8520	11110	5990	8550	8609.41	0.00	0	-363	8636	8592	8526	8482	8416	8615	8505	53	2560	500	6150	10	1	10690180	923	15.14	1.47	12	0.06	570.00	5860.00	13360	20231103	-35.40	8010	20240417	7.74	10410	-17.10	20240102	8010	7.74	20240417	13360	-35.40	20231103	8010	7.74	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
133	20240503	130915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	80	2	0.94	47013490	5462	42.48	8520	8640	8520	11110	5990	8550	8607.38	0.00	0	-405	8636	8592	8526	8482	8416	8615	8505	53	2560	500	6150	10	1	10690180	923	15.14	1.47	12	0.05	570.00	5860.00	13360	20231103	-35.40	8010	20240417	7.74	10410	-17.10	20240102	8010	7.74	20240417	13360	-35.40	20231103	8010	7.74	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
134	20240503	120911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8630	80	2	0.94	36359970	4226	32.87	8520	8630	8520	11110	5990	8550	8603.87	0.00	0	-68	8636	8592	8526	8482	8416	8615	8505	53	2560	500	6150	10	1	10690180	923	15.14	1.47	12	0.04	570.00	5860.00	13360	20231103	-35.40	8010	20240417	7.74	10410	-17.10	20240102	8010	7.74	20240417	13360	-35.40	20231103	8010	7.74	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
135	20240503	110911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8620	70	2	0.82	22684500	2640	20.53	8520	8630	8520	11110	5990	8550	8592.61	0.00	0	-55	8636	8592	8526	8482	8416	8615	8505	53	2560	500	6150	10	1	10690180	921	15.12	1.47	12	0.02	570.00	5860.00	13360	20231103	-35.48	8010	20240417	7.62	10410	-17.20	20240102	8010	7.62	20240417	13360	-35.48	20231103	8010	7.62	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
136	20240503	100907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8610	60	2	0.70	9338030	1088	8.46	8520	8620	8520	11110	5990	8550	8582.75	0.00	0	49	8636	8592	8526	8482	8416	8615	8505	53	2560	500	6150	10	1	10690180	920	15.11	1.47	12	0.01	570.00	5860.00	13360	20231103	-35.55	8010	20240417	7.49	10410	-17.29	20240102	8010	7.49	20240417	13360	-35.55	20231103	8010	7.49	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
137	20240503	090904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8600	50	2	0.58	1974090	231	1.80	8520	8600	8520	11110	5990	8550	8545.84	0.00	0	26	8636	8592	8526	8482	8416	8615	8505	53	2560	500	6150	10	1	10690180	919	15.09	1.47	12	0.00	570.00	5860.00	13360	20231103	-35.63	8010	20240417	7.37	10410	-17.39	20240102	8010	7.37	20240417	13360	-35.63	20231103	8010	7.37	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
138	20240502	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8550	40	2	0.47	108712870	12779	168.03	8510	8570	8460	11060	5960	8510	8507.15	0.00	0	6532	8663	8586	8543	8466	8423	8565	8445	53	2550	500	6120	10	1	10690180	914	15.00	1.46	12	0.12	570.00	5860.00	13360	20231103	-36.00	8010	20240417	6.74	10410	-17.87	20240102	8010	6.74	20240417	13360	-36.00	20231103	8010	6.74	20240417	2.32	N	265560	500	53 억		0	N	N	5	N	00	N
139	20240502	150904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8490	-20	5	-0.24	105549580	12409	163.17	8510	8570	8460	11060	5960	8510	8505.89	0.00	0	6430	8663	8586	8543	8466	8423	8565	8445	53	2550	500	6120	10	1	10690180	908	14.89	1.45	12	0.12	570.00	5860.00	13360	20231103	-36.45	8010	20240417	5.99	10410	-18.44	20240102	8010	5.99	20240417	13360	-36.45	20231103	8010	5.99	20240417	2.32	N	265560	500	53 억		0	N	N	5	N	00	N
140	20240502	140859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	0	3	0.00	94005110	11051	145.31	8510	8570	8460	11060	5960	8510	8506.48	0.00	0	6495	8663	8586	8543	8466	8423	8565	8445	53	2550	500	6120	10	1	10690180	910	14.93	1.45	12	0.10	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.32	N	265560	500	53 억		0	N	N	5	N	00	N
141	20240502	130856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8560	50	2	0.59	74346990	8743	114.96	8510	8560	8460	11060	5960	8510	8503.60	0.00	0	4688	8663	8586	8543	8466	8423	8565	8445	53	2550	500	6120	10	1	10690180	915	15.02	1.46	12	0.08	570.00	5860.00	13360	20231103	-35.93	8010	20240417	6.87	10410	-17.77	20240102	8010	6.87	20240417	13360	-35.93	20231103	8010	6.87	20240417	2.32	N	265560	500	53 억		0	N	N	5	N	00	N
142	20240502	120854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	30	2	0.35	63214480	7437	97.79	8510	8560	8460	11060	5960	8510	8500.00	0.00	0	3579	8663	8586	8543	8466	8423	8565	8445	53	2550	500	6120	10	1	10690180	913	14.98	1.46	12	0.07	570.00	5860.00	13360	20231103	-36.08	8010	20240417	6.62	10410	-17.96	20240102	8010	6.62	20240417	13360	-36.08	20231103	8010	6.62	20240417	2.32	N	265560	500	53 억		0	N	N	5	N	00	N
143	20240502	110853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	20	2	0.24	59712510	7027	92.40	8510	8540	8460	11060	5960	8510	8497.58	0.00	0	3272	8663	8586	8543	8466	8423	8565	8445	53	2550	500	6120	10	1	10690180	912	14.96	1.46	12	0.07	570.00	5860.00	13360	20231103	-36.15	8010	20240417	6.49	10410	-18.06	20240102	8010	6.49	20240417	13360	-36.15	20231103	8010	6.49	20240417	2.32	N	265560	500	53 억		0	N	N	5	N	00	N
144	20240502	100852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	0	3	0.00	41414450	4876	64.12	8510	8540	8460	11060	5960	8510	8493.53	0.00	0	2021	8663	8586	8543	8466	8423	8565	8445	53	2550	500	6120	10	1	10690180	910	14.93	1.45	12	0.05	570.00	5860.00	13360	20231103	-36.30	8010	20240417	6.24	10410	-18.25	20240102	8010	6.24	20240417	13360	-36.30	20231103	8010	6.24	20240417	2.32	N	265560	500	53 억		0	N	N	5	N	00	N
145	20240502	090851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	20	2	0.24	1286910	151	1.99	8510	8530	8510	11060	5960	8510	8522.58	0.00	0	93	8663	8586	8543	8466	8423	8565	8445	53	2550	500	6120	10	1	10690180	912	14.96	1.46	12	0.00	570.00	5860.00	13360	20231103	-36.15	8010	20240417	6.49	10410	-18.06	20240102	8010	6.49	20240417	13360	-36.15	20231103	8010	6.49	20240417	2.32	N	265560	500	53 억		0	N	N	5	N	00	N