KissMeData/024120/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	160355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-30	5	-0.68	108251700	24779	43.72	4355	4400	4350	5700	3075	4390	4368.69	5.56	0	-2943	4490	4440	4395	4345	4300	4417	4322	58	1310	500	2720	5	1	11500000	501	47.39	0.46	12	0.22	92.00	9459.00	6640	20230706	-34.34	3905	20231011	11.65	5210	-16.31	20240430	4100	6.34	20240304	6640	-34.34	20230706	3905	11.65	20231011	2.45	N	024120	500	57 억		639565	N	N	0	N	00	N
3	20240531	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-30	5	-0.68	91715295	20992	37.04	4355	4400	4350	5700	3075	4390	4369.06	5.56	0	-1544	4490	4440	4395	4345	4300	4417	4322	58	1310	500	2720	5	1	11500000	501	47.39	0.46	12	0.18	92.00	9459.00	6640	20230706	-34.34	3905	20231011	11.65	5210	-16.31	20240430	4100	6.34	20240304	6640	-34.34	20230706	3905	11.65	20231011	2.45	N	024120	500	57 억		639565	N	N	0	N	00	N
4	20240531	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-30	5	-0.68	69989790	16008	28.24	4355	4400	4355	5700	3075	4390	4372.18	5.56	0	1317	4490	4440	4395	4345	4300	4417	4322	58	1310	500	2720	5	1	11500000	501	47.39	0.46	12	0.14	92.00	9459.00	6640	20230706	-34.34	3905	20231011	11.65	5210	-16.31	20240430	4100	6.34	20240304	6640	-34.34	20230706	3905	11.65	20231011	2.45	N	024120	500	57 억		639565	N	N	0	N	00	N
5	20240531	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-25	5	-0.57	56069745	12817	22.61	4355	4400	4355	5700	3075	4390	4374.64	5.56	0	1201	4490	4440	4395	4345	4300	4417	4322	58	1310	500	2720	5	1	11500000	502	47.45	0.46	12	0.11	92.00	9459.00	6640	20230706	-34.26	3905	20231011	11.78	5210	-16.22	20240430	4100	6.46	20240304	6640	-34.26	20230706	3905	11.78	20231011	2.45	N	024120	500	57 억		639565	N	N	0	N	00	N
6	20240531	120357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-15	5	-0.34	47559920	10868	19.17	4355	4400	4355	5700	3075	4390	4376.14	5.56	0	1180	4490	4440	4395	4345	4300	4417	4322	58	1310	500	2720	5	1	11500000	503	47.55	0.46	12	0.09	92.00	9459.00	6640	20230706	-34.11	3905	20231011	12.04	5210	-16.03	20240430	4100	6.71	20240304	6640	-34.11	20230706	3905	12.04	20231011	2.45	N	024120	500	57 억		639565	N	N	0	N	00	N
7	20240531	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-20	5	-0.46	40042165	9151	16.15	4355	4400	4355	5700	3075	4390	4375.71	5.56	0	176	4490	4440	4395	4345	4300	4417	4322	58	1310	500	2720	5	1	11500000	503	47.50	0.46	12	0.08	92.00	9459.00	6640	20230706	-34.19	3905	20231011	11.91	5210	-16.12	20240430	4100	6.59	20240304	6640	-34.19	20230706	3905	11.91	20231011	2.45	N	024120	500	57 억		639565	N	N	0	N	00	N
8	20240531	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	0	3	0.00	20362225	4649	8.20	4355	4400	4355	5700	3075	4390	4379.92	5.56	0	25	4490	4440	4395	4345	4300	4417	4322	58	1310	500	2720	5	1	11500000	505	47.72	0.46	12	0.04	92.00	9459.00	6640	20230706	-33.89	3905	20231011	12.42	5210	-15.74	20240430	4100	7.07	20240304	6640	-33.89	20230706	3905	12.42	20231011	2.45	N	024120	500	57 억		639565	N	N	0	N	00	N
9	20240531	090355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	0	3	0.00	1857335	426	0.75	4355	4390	4355	5700	3075	4390	4359.94	5.56	0	0	4490	4440	4395	4345	4300	4417	4322	58	1310	500	2720	5	1	11500000	505	47.72	0.46	12	0.00	92.00	9459.00	6640	20230706	-33.89	3905	20231011	12.42	5210	-15.74	20240430	4100	7.07	20240304	6640	-33.89	20230706	3905	12.42	20231011	2.45	N	024120	500	57 억		639565	N	N	0	N	00	N
10	20240530	160352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-55	5	-1.24	249116480	56677	80.74	4445	4445	4350	5770	3115	4445	4395.41	5.47	0	10371	4841	4642	4541	4342	4241	4592	4292	58	1325	500	2750	5	1	11500000	505	47.72	0.46	12	0.49	92.00	9459.00	6640	20230706	-33.89	3905	20231011	12.42	5210	-15.74	20240430	4100	7.07	20240304	6640	-33.89	20230706	3905	12.42	20231011	2.39	N	024120	500	57 억		629210	N	N	0	N	00	N
11	20240530	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-45	5	-1.01	239279375	54437	77.55	4445	4445	4350	5770	3115	4445	4395.53	5.47	0	10638	4841	4642	4541	4342	4241	4592	4292	58	1325	500	2750	5	1	11500000	506	47.83	0.47	12	0.47	92.00	9459.00	6640	20230706	-33.73	3905	20231011	12.68	5210	-15.55	20240430	4100	7.32	20240304	6640	-33.73	20230706	3905	12.68	20231011	2.39	N	024120	500	57 억		629210	N	N	0	N	00	N
12	20240530	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-75	5	-1.69	228196165	51915	73.96	4445	4445	4350	5770	3115	4445	4395.57	5.47	0	10249	4841	4642	4541	4342	4241	4592	4292	58	1325	500	2750	5	1	11500000	503	47.50	0.46	12	0.45	92.00	9459.00	6640	20230706	-34.19	3905	20231011	11.91	5210	-16.12	20240430	4100	6.59	20240304	6640	-34.19	20230706	3905	11.91	20231011	2.39	N	024120	500	57 억		629210	N	N	0	N	00	N
13	20240530	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-45	5	-1.01	202478100	46061	65.62	4445	4445	4350	5770	3115	4445	4395.87	5.47	0	7074	4841	4642	4541	4342	4241	4592	4292	58	1325	500	2750	5	1	11500000	506	47.83	0.47	12	0.40	92.00	9459.00	6640	20230706	-33.73	3905	20231011	12.68	5210	-15.55	20240430	4100	7.32	20240304	6640	-33.73	20230706	3905	12.68	20231011	2.39	N	024120	500	57 억		629210	N	N	0	N	00	N
14	20240530	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-70	5	-1.57	168098670	38244	54.48	4445	4445	4350	5770	3115	4445	4395.43	5.47	0	3542	4841	4642	4541	4342	4241	4592	4292	58	1325	500	2750	5	1	11500000	503	47.55	0.46	12	0.33	92.00	9459.00	6640	20230706	-34.11	3905	20231011	12.04	5210	-16.03	20240430	4100	6.71	20240304	6640	-34.11	20230706	3905	12.04	20231011	2.39	N	024120	500	57 억		629210	N	N	0	N	00	N
15	20240530	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-65	5	-1.46	118297830	26844	38.24	4445	4445	4360	5770	3115	4445	4406.86	5.47	0	1220	4841	4642	4541	4342	4241	4592	4292	58	1325	500	2750	5	1	11500000	504	47.61	0.46	12	0.23	92.00	9459.00	6640	20230706	-34.04	3905	20231011	12.16	5210	-15.93	20240430	4100	6.83	20240304	6640	-34.04	20230706	3905	12.16	20231011	2.39	N	024120	500	57 억		629210	N	N	0	N	00	N
16	20240530	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-50	5	-1.12	103532350	23478	33.45	4445	4445	4360	5770	3115	4445	4409.76	5.47	0	221	4841	4642	4541	4342	4241	4592	4292	58	1325	500	2750	5	1	11500000	505	47.77	0.46	12	0.20	92.00	9459.00	6640	20230706	-33.81	3905	20231011	12.55	5210	-15.64	20240430	4100	7.20	20240304	6640	-33.81	20230706	3905	12.55	20231011	2.39	N	024120	500	57 억		629210	N	N	0	N	00	N
17	20240530	090354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	0	3	0.00	7009765	1577	2.25	4445	4445	4445	5770	3115	4445	4445.00	5.47	0	-210	4841	4642	4541	4342	4241	4592	4292	58	1325	500	2750	5	1	11500000	511	48.32	0.47	12	0.01	92.00	9459.00	6640	20230706	-33.06	3905	20231011	13.83	5210	-14.68	20240430	4100	8.41	20240304	6640	-33.06	20230706	3905	13.83	20231011	2.39	N	024120	500	57 억		629210	N	N	0	N	00	N
18	20240529	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-190	5	-4.10	314675660	69853	131.75	4635	4740	4440	6020	3245	4635	4505.49	5.59	0	-13756	4728	4681	4623	4576	4518	4705	4600	58	1385	500	2870	5	1	11500000	511	48.32	0.47	12	0.61	92.00	9459.00	6640	20230706	-33.06	3905	20231011	13.83	5210	-14.68	20240430	4100	8.41	20240304	6640	-33.06	20230706	3905	13.83	20231011	2.36	N	024120	500	57 억		642865	N	N	0	N	00	N
19	20240529	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-165	5	-3.56	267730115	59333	111.91	4635	4740	4440	6020	3245	4635	4512.33	5.59	0	-14044	4728	4681	4623	4576	4518	4705	4600	58	1385	500	2870	5	1	11500000	514	48.59	0.47	12	0.52	92.00	9459.00	6640	20230706	-32.68	3905	20231011	14.47	5210	-14.20	20240430	4100	9.02	20240304	6640	-32.68	20230706	3905	14.47	20231011	2.36	N	024120	500	57 억		642865	N	N	0	N	00	N
20	20240529	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-135	5	-2.91	165011525	36391	68.64	4635	4740	4495	6020	3245	4635	4534.40	5.59	0	-9795	4728	4681	4623	4576	4518	4705	4600	58	1385	500	2870	5	1	11500000	518	48.91	0.48	12	0.32	92.00	9459.00	6640	20230706	-32.23	3905	20231011	15.24	5210	-13.63	20240430	4100	9.76	20240304	6640	-32.23	20230706	3905	15.24	20231011	2.36	N	024120	500	57 억		642865	N	N	0	N	00	N
21	20240529	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-120	5	-2.59	95722310	21022	39.65	4635	4740	4500	6020	3245	4635	4553.43	5.59	0	-4877	4728	4681	4623	4576	4518	4705	4600	58	1385	500	2870	5	1	11500000	519	49.08	0.48	12	0.18	92.00	9459.00	6640	20230706	-32.00	3905	20231011	15.62	5210	-13.34	20240430	4100	10.12	20240304	6640	-32.00	20230706	3905	15.62	20231011	2.36	N	024120	500	57 억		642865	N	N	0	N	00	N
22	20240529	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-85	5	-1.83	81376570	17841	33.65	4635	4740	4500	6020	3245	4635	4561.21	5.59	0	-3563	4728	4681	4623	4576	4518	4705	4600	58	1385	500	2870	5	1	11500000	523	49.46	0.48	12	0.16	92.00	9459.00	6640	20230706	-31.48	3905	20231011	16.52	5210	-12.67	20240430	4100	10.98	20240304	6640	-31.48	20230706	3905	16.52	20231011	2.36	N	024120	500	57 억		642865	N	N	0	N	00	N
23	20240529	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-75	5	-1.62	71878760	15743	29.69	4635	4740	4500	6020	3245	4635	4565.76	5.59	0	-3002	4728	4681	4623	4576	4518	4705	4600	58	1385	500	2870	5	1	11500000	524	49.57	0.48	12	0.14	92.00	9459.00	6640	20230706	-31.33	3905	20231011	16.77	5210	-12.48	20240430	4100	11.22	20240304	6640	-31.33	20230706	3905	16.77	20231011	2.36	N	024120	500	57 억		642865	N	N	0	N	00	N
24	20240529	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-130	5	-2.80	61121230	13369	25.22	4635	4740	4500	6020	3245	4635	4571.86	5.59	0	-2826	4728	4681	4623	4576	4518	4705	4600	58	1385	500	2870	5	1	11500000	518	48.97	0.48	12	0.12	92.00	9459.00	6640	20230706	-32.15	3905	20231011	15.36	5210	-13.53	20240430	4100	9.88	20240304	6640	-32.15	20230706	3905	15.36	20231011	2.36	N	024120	500	57 억		642865	N	N	0	N	00	N
25	20240529	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	0	3	0.00	1854000	400	0.75	4635	4635	4635	6020	3245	4635	4635.00	5.59	0	-82	4728	4681	4623	4576	4518	4705	4600	58	1385	500	2870	5	1	11500000	533	50.38	0.49	12	0.00	92.00	9459.00	6640	20230706	-30.20	3905	20231011	18.69	5210	-11.04	20240430	4100	13.05	20240304	6640	-30.20	20230706	3905	18.69	20231011	2.36	N	024120	500	57 억		642865	N	N	0	N	00	N
26	20240528	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	40	2	0.87	244481185	52860	89.09	4600	4670	4565	5970	3220	4595	4625.03	5.59	0	-232	4735	4665	4580	4510	4425	4700	4545	58	1375	500	2840	5	1	11500000	533	50.38	0.49	12	0.46	92.00	9459.00	6710	20230519	-30.92	3905	20231011	18.69	5210	-11.04	20240430	4100	13.05	20240304	6640	-30.20	20230706	3905	18.69	20231011	2.41	N	024120	500	57 억		643094	N	N	0	N	00	N
27	20240528	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	20	2	0.44	230557495	49848	84.02	4600	4670	4565	5970	3220	4595	4625.21	5.59	0	589	4735	4665	4580	4510	4425	4700	4545	58	1375	500	2840	5	1	11500000	531	50.16	0.49	12	0.43	92.00	9459.00	6710	20230519	-31.22	3905	20231011	18.18	5210	-11.42	20240430	4100	12.56	20240304	6640	-30.50	20230706	3905	18.18	20231011	2.41	N	024120	500	57 억		643094	N	N	0	N	00	N
28	20240528	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	45	2	0.98	202549095	43793	73.81	4600	4670	4565	5970	3220	4595	4625.15	5.59	0	1310	4735	4665	4580	4510	4425	4700	4545	58	1375	500	2840	5	1	11500000	534	50.43	0.49	12	0.38	92.00	9459.00	6710	20230519	-30.85	3905	20231011	18.82	5210	-10.94	20240430	4100	13.17	20240304	6640	-30.12	20230706	3905	18.82	20231011	2.41	N	024120	500	57 억		643094	N	N	0	N	00	N
29	20240528	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	70	2	1.52	192976010	41731	70.34	4600	4670	4565	5970	3220	4595	4624.28	5.59	0	740	4735	4665	4580	4510	4425	4700	4545	58	1375	500	2840	5	1	11500000	536	50.71	0.49	12	0.36	92.00	9459.00	6710	20230519	-30.48	3905	20231011	19.46	5210	-10.46	20240430	4100	13.78	20240304	6640	-29.74	20230706	3905	19.46	20231011	2.41	N	024120	500	57 억		643094	N	N	0	N	00	N
30	20240528	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	50	2	1.09	160494475	34752	58.57	4600	4670	4565	5970	3220	4595	4618.28	5.59	0	-42	4735	4665	4580	4510	4425	4700	4545	58	1375	500	2840	5	1	11500000	534	50.49	0.49	12	0.30	92.00	9459.00	6710	20230519	-30.77	3905	20231011	18.95	5210	-10.84	20240430	4100	13.29	20240304	6640	-30.05	20230706	3905	18.95	20231011	2.41	N	024120	500	57 억		643094	N	N	0	N	00	N
31	20240528	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	65	2	1.41	117985830	25561	43.08	4600	4665	4565	5970	3220	4595	4615.85	5.59	0	99	4735	4665	4580	4510	4425	4700	4545	58	1375	500	2840	5	1	11500000	536	50.65	0.49	12	0.22	92.00	9459.00	6710	20230519	-30.55	3905	20231011	19.33	5210	-10.56	20240430	4100	13.66	20240304	6640	-29.82	20230706	3905	19.33	20231011	2.41	N	024120	500	57 억		643094	N	N	0	N	00	N
32	20240528	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	0	3	0.00	46170020	10048	16.94	4600	4620	4565	5970	3220	4595	4594.95	5.59	0	84	4735	4665	4580	4510	4425	4700	4545	58	1375	500	2840	5	1	11500000	528	49.95	0.49	12	0.09	92.00	9459.00	6710	20230519	-31.52	3905	20231011	17.67	5210	-11.80	20240430	4100	12.07	20240304	6640	-30.80	20230706	3905	17.67	20231011	2.41	N	024120	500	57 억		643094	N	N	0	N	00	N
33	20240528	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	10	2	0.22	4440920	966	1.63	4600	4605	4595	5970	3220	4595	4597.23	5.59	0	-70	4735	4665	4580	4510	4425	4700	4545	58	1375	500	2840	5	1	11500000	530	50.05	0.49	12	0.01	92.00	9459.00	6710	20230519	-31.37	3905	20231011	17.93	5210	-11.61	20240430	4100	12.32	20240304	6640	-30.65	20230706	3905	17.93	20231011	2.41	N	024120	500	57 억		643094	N	N	0	N	00	N
34	20240527	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	50	2	1.10	271230385	59282	192.12	4545	4650	4495	5900	3185	4545	4570.58	5.58	0	1772	4665	4605	4575	4515	4485	4590	4500	58	1355	500	2810	5	1	11500000	528	49.95	0.49	12	0.52	92.00	9459.00	6710	20230519	-31.52	3905	20231011	17.67	5210	-11.80	20240430	4100	12.07	20240304	6640	-30.80	20230706	3905	17.67	20231011	2.38	N	024120	500	57 억		641628	N	N	0	N	00	N
35	20240527	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	45	2	0.99	215049345	47055	152.49	4545	4650	4495	5900	3185	4545	4570.17	5.58	0	1759	4665	4605	4575	4515	4485	4590	4500	58	1355	500	2810	5	1	11500000	528	49.89	0.49	12	0.41	92.00	9459.00	6710	20230519	-31.59	3905	20231011	17.54	5210	-11.90	20240430	4100	11.95	20240304	6640	-30.87	20230706	3905	17.54	20231011	2.38	N	024120	500	57 억		641628	N	N	0	N	00	N
36	20240527	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	15	2	0.33	188717035	41298	133.84	4545	4650	4495	5900	3185	4545	4569.64	5.58	0	3875	4665	4605	4575	4515	4485	4590	4500	58	1355	500	2810	5	1	11500000	524	49.57	0.48	12	0.36	92.00	9459.00	6710	20230519	-32.04	3905	20231011	16.77	5210	-12.48	20240430	4100	11.22	20240304	6640	-31.33	20230706	3905	16.77	20231011	2.38	N	024120	500	57 억		641628	N	N	0	N	00	N
37	20240527	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	50	2	1.10	166421720	36422	118.03	4545	4650	4495	5900	3185	4545	4569.26	5.58	0	4544	4665	4605	4575	4515	4485	4590	4500	58	1355	500	2810	5	1	11500000	528	49.95	0.49	12	0.32	92.00	9459.00	6710	20230519	-31.52	3905	20231011	17.67	5210	-11.80	20240430	4100	12.07	20240304	6640	-30.80	20230706	3905	17.67	20231011	2.38	N	024120	500	57 억		641628	N	N	0	N	00	N
38	20240527	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	50	2	1.10	153310340	33566	108.78	4545	4650	4495	5900	3185	4545	4567.43	5.58	0	5149	4665	4605	4575	4515	4485	4590	4500	58	1355	500	2810	5	1	11500000	528	49.95	0.49	12	0.29	92.00	9459.00	6710	20230519	-31.52	3905	20231011	17.67	5210	-11.80	20240430	4100	12.07	20240304	6640	-30.80	20230706	3905	17.67	20231011	2.38	N	024120	500	57 억		641628	N	N	0	N	00	N
39	20240527	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	65	2	1.43	130914570	28692	92.98	4545	4650	4495	5900	3185	4545	4562.76	5.58	0	5849	4665	4605	4575	4515	4485	4590	4500	58	1355	500	2810	5	1	11500000	530	50.11	0.49	12	0.25	92.00	9459.00	6710	20230519	-31.30	3905	20231011	18.05	5210	-11.52	20240430	4100	12.44	20240304	6640	-30.57	20230706	3905	18.05	20231011	2.38	N	024120	500	57 억		641628	N	N	0	N	00	N
40	20240527	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	10	2	0.22	66617200	14733	47.75	4545	4560	4495	5900	3185	4545	4521.63	5.58	0	4215	4665	4605	4575	4515	4485	4590	4500	58	1355	500	2810	5	1	11500000	524	49.51	0.48	12	0.13	92.00	9459.00	6710	20230519	-32.12	3905	20231011	16.65	5210	-12.57	20240430	4100	11.10	20240304	6640	-31.40	20230706	3905	16.65	20231011	2.38	N	024120	500	57 억		641628	N	N	0	N	00	N
41	20240527	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-25	5	-0.55	8573675	1886	6.11	4545	4560	4520	5900	3185	4545	4545.96	5.58	0	-801	4665	4605	4575	4515	4485	4590	4500	58	1355	500	2810	5	1	11500000	520	49.13	0.48	12	0.02	92.00	9459.00	6710	20230519	-32.64	3905	20231011	15.75	5210	-13.24	20240430	4100	10.24	20240304	6640	-31.93	20230706	3905	15.75	20231011	2.38	N	024120	500	57 억		641628	N	N	0	N	00	N
42	20240524	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-75	5	-1.62	141501735	30856	86.81	4620	4635	4545	6000	3235	4620	4585.88	5.65	0	-7859	4696	4657	4616	4577	4536	4637	4557	58	1380	500	2860	5	1	11500000	523	49.40	0.48	12	0.27	92.00	9459.00	6710	20230519	-32.27	3905	20231011	16.39	5210	-12.76	20240430	4100	10.85	20240304	6640	-31.55	20230706	3905	16.39	20231011	2.38	N	024120	500	57 억		649303	N	N	0	N	00	N
43	20240524	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	-35	5	-0.76	107744840	23442	65.95	4620	4635	4570	6000	3235	4620	4596.23	5.65	0	-6658	4696	4657	4616	4577	4536	4637	4557	58	1380	500	2860	5	1	11500000	527	49.84	0.48	12	0.20	92.00	9459.00	6710	20230519	-31.67	3905	20231011	17.41	5210	-12.00	20240430	4100	11.83	20240304	6640	-30.95	20230706	3905	17.41	20231011	2.38	N	024120	500	57 억		649303	N	N	0	N	00	N
44	20240524	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-15	5	-0.32	84535100	18379	51.70	4620	4635	4575	6000	3235	4620	4599.55	5.65	0	-5053	4696	4657	4616	4577	4536	4637	4557	58	1380	500	2860	5	1	11500000	530	50.05	0.49	12	0.16	92.00	9459.00	6710	20230519	-31.37	3905	20231011	17.93	5210	-11.61	20240430	4100	12.32	20240304	6640	-30.65	20230706	3905	17.93	20231011	2.38	N	024120	500	57 억		649303	N	N	0	N	00	N
45	20240524	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-5	5	-0.11	75425655	16403	46.15	4620	4635	4575	6000	3235	4620	4598.28	5.65	0	-5053	4696	4657	4616	4577	4536	4637	4557	58	1380	500	2860	5	1	11500000	531	50.16	0.49	12	0.14	92.00	9459.00	6710	20230519	-31.22	3905	20231011	18.18	5210	-11.42	20240430	4100	12.56	20240304	6640	-30.50	20230706	3905	18.18	20231011	2.38	N	024120	500	57 억		649303	N	N	0	N	00	N
46	20240524	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-40	5	-0.87	63646895	13835	38.92	4620	4635	4575	6000	3235	4620	4600.43	5.65	0	-5430	4696	4657	4616	4577	4536	4637	4557	58	1380	500	2860	5	1	11500000	527	49.78	0.48	12	0.12	92.00	9459.00	6710	20230519	-31.74	3905	20231011	17.29	5210	-12.09	20240430	4100	11.71	20240304	6640	-31.02	20230706	3905	17.29	20231011	2.38	N	024120	500	57 억		649303	N	N	0	N	00	N
47	20240524	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-5	5	-0.11	51460415	11185	31.47	4620	4635	4575	6000	3235	4620	4600.84	5.65	0	-3681	4696	4657	4616	4577	4536	4637	4557	58	1380	500	2860	5	1	11500000	531	50.16	0.49	12	0.10	92.00	9459.00	6710	20230519	-31.22	3905	20231011	18.18	5210	-11.42	20240430	4100	12.56	20240304	6640	-30.50	20230706	3905	18.18	20231011	2.38	N	024120	500	57 억		649303	N	N	0	N	00	N
48	20240524	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-5	5	-0.11	31744735	6894	19.39	4620	4635	4575	6000	3235	4620	4604.69	5.65	0	-2951	4696	4657	4616	4577	4536	4637	4557	58	1380	500	2860	5	1	11500000	531	50.16	0.49	12	0.06	92.00	9459.00	6710	20230519	-31.22	3905	20231011	18.18	5210	-11.42	20240430	4100	12.56	20240304	6640	-30.50	20230706	3905	18.18	20231011	2.38	N	024120	500	57 억		649303	N	N	0	N	00	N
49	20240524	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	10	2	0.22	4689520	1016	2.86	4620	4635	4590	6000	3235	4620	4615.67	5.65	0	-360	4696	4657	4616	4577	4536	4637	4557	58	1380	500	2860	5	1	11500000	532	50.33	0.49	12	0.01	92.00	9459.00	6710	20230519	-31.00	3905	20231011	18.57	5210	-11.13	20240430	4100	12.93	20240304	6640	-30.27	20230706	3905	18.57	20231011	2.38	N	024120	500	57 억		649303	N	N	0	N	00	N
50	20240523	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-30	5	-0.65	164088630	35542	39.10	4650	4655	4575	6040	3255	4650	4616.75	5.75	0	-11652	4803	4726	4593	4516	4383	4765	4555	58	1390	500	2880	5	1	11500000	531	50.22	0.49	12	0.31	92.00	9459.00	6710	20230519	-31.15	3905	20231011	18.31	5210	-11.32	20240430	4100	12.68	20240304	6640	-30.42	20230706	3905	18.31	20231011	2.41	N	024120	500	57 억		660906	N	N	0	N	00	N
51	20240523	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-30	5	-0.65	142570550	30890	33.98	4650	4655	4575	6040	3255	4650	4615.43	5.75	0	-11376	4803	4726	4593	4516	4383	4765	4555	58	1390	500	2880	5	1	11500000	531	50.22	0.49	12	0.27	92.00	9459.00	6710	20230519	-31.15	3905	20231011	18.31	5210	-11.32	20240430	4100	12.68	20240304	6640	-30.42	20230706	3905	18.31	20231011	2.41	N	024120	500	57 억		660906	N	N	0	N	00	N
52	20240523	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-25	5	-0.54	100889630	21867	24.06	4650	4655	4575	6040	3255	4650	4613.78	5.75	0	-8009	4803	4726	4593	4516	4383	4765	4555	58	1390	500	2880	5	1	11500000	532	50.27	0.49	12	0.19	92.00	9459.00	6710	20230519	-31.07	3905	20231011	18.44	5210	-11.23	20240430	4100	12.80	20240304	6640	-30.35	20230706	3905	18.44	20231011	2.41	N	024120	500	57 억		660906	N	N	0	N	00	N
53	20240523	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-40	5	-0.86	98392185	21327	23.46	4650	4655	4575	6040	3255	4650	4613.50	5.75	0	-7964	4803	4726	4593	4516	4383	4765	4555	58	1390	500	2880	5	1	11500000	530	50.11	0.49	12	0.19	92.00	9459.00	6710	20230519	-31.30	3905	20231011	18.05	5210	-11.52	20240430	4100	12.44	20240304	6640	-30.57	20230706	3905	18.05	20231011	2.41	N	024120	500	57 억		660906	N	N	0	N	00	N
54	20240523	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-30	5	-0.65	90625485	19644	21.61	4650	4655	4575	6040	3255	4650	4613.39	5.75	0	-7798	4803	4726	4593	4516	4383	4765	4555	58	1390	500	2880	5	1	11500000	531	50.22	0.49	12	0.17	92.00	9459.00	6710	20230519	-31.15	3905	20231011	18.31	5210	-11.32	20240430	4100	12.68	20240304	6640	-30.42	20230706	3905	18.31	20231011	2.41	N	024120	500	57 억		660906	N	N	0	N	00	N
55	20240523	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-25	5	-0.54	77998395	16905	18.60	4650	4655	4575	6040	3255	4650	4613.92	5.75	0	-7250	4803	4726	4593	4516	4383	4765	4555	58	1390	500	2880	5	1	11500000	532	50.27	0.49	12	0.15	92.00	9459.00	6710	20230519	-31.07	3905	20231011	18.44	5210	-11.23	20240430	4100	12.80	20240304	6640	-30.35	20230706	3905	18.44	20231011	2.41	N	024120	500	57 억		660906	N	N	0	N	00	N
56	20240523	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-50	5	-1.08	74890245	16231	17.86	4650	4655	4575	6040	3255	4650	4614.03	5.75	0	-7178	4803	4726	4593	4516	4383	4765	4555	58	1390	500	2880	5	1	11500000	529	50.00	0.49	12	0.14	92.00	9459.00	6710	20230519	-31.45	3905	20231011	17.80	5210	-11.71	20240430	4100	12.20	20240304	6640	-30.72	20230706	3905	17.80	20231011	2.41	N	024120	500	57 억		660906	N	N	0	N	00	N
57	20240523	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-5	5	-0.11	17824410	3836	4.22	4650	4655	4615	6040	3255	4650	4646.61	5.75	0	-1792	4803	4726	4593	4516	4383	4765	4555	58	1390	500	2880	5	1	11500000	534	50.49	0.49	12	0.03	92.00	9459.00	6710	20230519	-30.77	3905	20231011	18.95	5210	-10.84	20240430	4100	13.29	20240304	6640	-30.05	20230706	3905	18.95	20231011	2.41	N	024120	500	57 억		660906	N	N	0	N	00	N
58	20240522	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	165	2	3.68	417941145	90473	182.74	4485	4670	4460	5830	3140	4485	4619.51	5.60	0	16036	4571	4527	4476	4432	4381	4550	4455	58	1345	500	2780	5	1	11500000	535	50.54	0.49	12	0.79	92.00	9459.00	6710	20230519	-30.70	3905	20231011	19.08	5210	-10.75	20240430	4100	13.41	20240304	6640	-29.97	20230706	3905	19.08	20231011	2.42	N	024120	500	57 억		643597	N	N	0	N	00	N
59	20240522	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	165	2	3.68	350497125	75995	153.50	4485	4665	4460	5830	3140	4485	4612.11	5.60	0	14083	4571	4527	4476	4432	4381	4550	4455	58	1345	500	2780	5	1	11500000	535	50.54	0.49	12	0.66	92.00	9459.00	6710	20230519	-30.70	3905	20231011	19.08	5210	-10.75	20240430	4100	13.41	20240304	6640	-29.97	20230706	3905	19.08	20231011	2.42	N	024120	500	57 억		643597	N	N	0	N	00	N
60	20240522	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	150	2	3.34	325380370	70569	142.54	4485	4665	4460	5830	3140	4485	4610.81	5.60	0	13626	4571	4527	4476	4432	4381	4550	4455	58	1345	500	2780	5	1	11500000	533	50.38	0.49	12	0.61	92.00	9459.00	6710	20230519	-30.92	3905	20231011	18.69	5210	-11.04	20240430	4100	13.05	20240304	6640	-30.20	20230706	3905	18.69	20231011	2.42	N	024120	500	57 억		643597	N	N	0	N	00	N
61	20240522	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	155	2	3.46	247090930	53685	108.44	4485	4665	4460	5830	3140	4485	4602.61	5.60	0	11569	4571	4527	4476	4432	4381	4550	4455	58	1345	500	2780	5	1	11500000	534	50.43	0.49	12	0.47	92.00	9459.00	6710	20230519	-30.85	3905	20231011	18.82	5210	-10.94	20240430	4100	13.17	20240304	6640	-30.12	20230706	3905	18.82	20231011	2.42	N	024120	500	57 억		643597	N	N	0	N	00	N
62	20240522	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	140	2	3.12	187526485	40831	82.47	4485	4665	4460	5830	3140	4485	4592.75	5.60	0	5982	4571	4527	4476	4432	4381	4550	4455	58	1345	500	2780	5	1	11500000	532	50.27	0.49	12	0.36	92.00	9459.00	6710	20230519	-31.07	3905	20231011	18.44	5210	-11.23	20240430	4100	12.80	20240304	6640	-30.35	20230706	3905	18.44	20231011	2.42	N	024120	500	57 억		643597	N	N	0	N	00	N
63	20240522	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	140	2	3.12	162371455	35395	71.49	4485	4665	4460	5830	3140	4485	4587.41	5.60	0	5173	4571	4527	4476	4432	4381	4550	4455	58	1345	500	2780	5	1	11500000	532	50.27	0.49	12	0.31	92.00	9459.00	6710	20230519	-31.07	3905	20231011	18.44	5210	-11.23	20240430	4100	12.80	20240304	6640	-30.35	20230706	3905	18.44	20231011	2.42	N	024120	500	57 억		643597	N	N	0	N	00	N
64	20240522	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	160	2	3.57	125452705	27415	55.37	4485	4665	4460	5830	3140	4485	4576.06	5.60	0	3735	4571	4527	4476	4432	4381	4550	4455	58	1345	500	2780	5	1	11500000	534	50.49	0.49	12	0.24	92.00	9459.00	6710	20230519	-30.77	3905	20231011	18.95	5210	-10.84	20240430	4100	13.29	20240304	6640	-30.05	20230706	3905	18.95	20231011	2.42	N	024120	500	57 억		643597	N	N	0	N	00	N
65	20240522	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-5	5	-0.11	11129965	2483	5.02	4485	4505	4460	5830	3140	4485	4482.47	5.60	0	-461	4571	4527	4476	4432	4381	4550	4455	58	1345	500	2780	5	1	11500000	515	48.70	0.47	12	0.02	92.00	9459.00	6710	20230519	-33.23	3905	20231011	14.72	5210	-14.01	20240430	4100	9.27	20240304	6640	-32.53	20230706	3905	14.72	20231011	2.42	N	024120	500	57 억		643597	N	N	0	N	00	N
66	20240521	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-15	5	-0.33	218854430	48998	75.86	4480	4520	4425	5850	3150	4500	4466.60	5.55	0	5062	4613	4556	4518	4461	4423	4537	4442	58	1350	500	2790	5	1	11500000	516	48.75	0.47	12	0.43	92.00	9459.00	6710	20230519	-33.16	3905	20231011	14.85	5210	-13.92	20240430	4100	9.39	20240304	6640	-32.45	20230706	3905	14.85	20231011	2.71	N	024120	500	57 억		638663	N	N	0	N	00	N
67	20240521	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-20	5	-0.44	208191060	46618	72.17	4480	4520	4425	5850	3150	4500	4465.89	5.55	0	5068	4613	4556	4518	4461	4423	4537	4442	58	1350	500	2790	5	1	11500000	515	48.70	0.47	12	0.41	92.00	9459.00	6710	20230519	-33.23	3905	20231011	14.72	5210	-14.01	20240430	4100	9.27	20240304	6640	-32.53	20230706	3905	14.72	20231011	2.71	N	024120	500	57 억		638663	N	N	0	N	00	N
68	20240521	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-30	5	-0.67	189006880	42331	65.53	4480	4520	4425	5850	3150	4500	4464.98	5.55	0	3069	4613	4556	4518	4461	4423	4537	4442	58	1350	500	2790	5	1	11500000	514	48.59	0.47	12	0.37	92.00	9459.00	6710	20230519	-33.38	3905	20231011	14.47	5210	-14.20	20240430	4100	9.02	20240304	6640	-32.68	20230706	3905	14.47	20231011	2.71	N	024120	500	57 억		638663	N	N	0	N	00	N
69	20240521	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-30	5	-0.67	180809185	40495	62.69	4480	4520	4425	5850	3150	4500	4464.98	5.55	0	2281	4613	4556	4518	4461	4423	4537	4442	58	1350	500	2790	5	1	11500000	514	48.59	0.47	12	0.35	92.00	9459.00	6710	20230519	-33.38	3905	20231011	14.47	5210	-14.20	20240430	4100	9.02	20240304	6640	-32.68	20230706	3905	14.47	20231011	2.71	N	024120	500	57 억		638663	N	N	0	N	00	N
70	20240521	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-55	5	-1.22	148092050	33138	51.30	4480	4520	4425	5850	3150	4500	4468.95	5.55	0	424	4613	4556	4518	4461	4423	4537	4442	58	1350	500	2790	5	1	11500000	511	48.32	0.47	12	0.29	92.00	9459.00	6710	20230519	-33.76	3905	20231011	13.83	5210	-14.68	20240430	4100	8.41	20240304	6640	-33.06	20230706	3905	13.83	20231011	2.71	N	024120	500	57 억		638663	N	N	0	N	00	N
71	20240521	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-25	5	-0.56	107653200	24049	37.23	4480	4520	4455	5850	3150	4500	4476.41	5.55	0	-67	4613	4556	4518	4461	4423	4537	4442	58	1350	500	2790	5	1	11500000	515	48.64	0.47	12	0.21	92.00	9459.00	6710	20230519	-33.31	3905	20231011	14.60	5210	-14.11	20240430	4100	9.15	20240304	6640	-32.61	20230706	3905	14.60	20231011	2.71	N	024120	500	57 억		638663	N	N	0	N	00	N
72	20240521	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-15	5	-0.33	79073860	17647	27.32	4480	4520	4460	5850	3150	4500	4480.87	5.55	0	328	4613	4556	4518	4461	4423	4537	4442	58	1350	500	2790	5	1	11500000	516	48.75	0.47	12	0.15	92.00	9459.00	6710	20230519	-33.16	3905	20231011	14.85	5210	-13.92	20240430	4100	9.39	20240304	6640	-32.45	20230706	3905	14.85	20231011	2.71	N	024120	500	57 억		638663	N	N	0	N	00	N
73	20240521	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-35	5	-0.78	16711055	3731	5.78	4480	4485	4465	5850	3150	4500	4478.97	5.55	0	-2130	4613	4556	4518	4461	4423	4537	4442	58	1350	500	2790	5	1	11500000	513	48.53	0.47	12	0.03	92.00	9459.00	6710	20230519	-33.46	3905	20231011	14.34	5210	-14.30	20240430	4100	8.90	20240304	6640	-32.76	20230706	3905	14.34	20231011	2.71	N	024120	500	57 억		638663	N	N	0	N	00	N
74	20240517	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-185	5	-3.92	657463880	144077	204.84	4690	4690	4530	6140	3310	4725	4563.28	5.53	0	7959	4848	4786	4738	4676	4628	4762	4652	58	1415	500	2920	5	1	11500000	522	49.35	0.48	12	1.25	92.00	9459.00	6850	20230510	-33.72	3905	20231011	16.26	5210	-12.86	20240430	4100	10.73	20240304	6710	-32.34	20230519	3905	16.26	20231011	2.59	N	024120	500	57 억		636506	N	N	0	N	00	N
75	20240517	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-180	5	-3.81	642708915	140831	200.22	4690	4690	4530	6140	3310	4725	4563.69	5.53	0	8388	4848	4786	4738	4676	4628	4762	4652	58	1415	500	2920	5	1	11500000	523	49.40	0.48	12	1.22	92.00	9459.00	6850	20230510	-33.65	3905	20231011	16.39	5210	-12.76	20240430	4100	10.85	20240304	6710	-32.27	20230519	3905	16.39	20231011	2.59	N	024120	500	57 억		636506	N	N	0	N	00	N
76	20240517	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-190	5	-4.02	549192810	120257	170.97	4690	4690	4530	6140	3310	4725	4566.83	5.53	0	-544	4848	4786	4738	4676	4628	4762	4652	58	1415	500	2920	5	1	11500000	522	49.29	0.48	12	1.05	92.00	9459.00	6850	20230510	-33.80	3905	20231011	16.13	5210	-12.96	20240430	4100	10.61	20240304	6710	-32.41	20230519	3905	16.13	20231011	2.59	N	024120	500	57 억		636506	N	N	0	N	00	N
77	20240517	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-185	5	-3.92	509861045	111588	158.65	4690	4690	4530	6140	3310	4725	4569.14	5.53	0	222	4848	4786	4738	4676	4628	4762	4652	58	1415	500	2920	5	1	11500000	522	49.35	0.48	12	0.97	92.00	9459.00	6850	20230510	-33.72	3905	20231011	16.26	5210	-12.86	20240430	4100	10.73	20240304	6710	-32.34	20230519	3905	16.26	20231011	2.59	N	024120	500	57 억		636506	N	N	0	N	00	N
78	20240517	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-180	5	-3.81	461990470	101046	143.66	4690	4690	4530	6140	3310	4725	4572.08	5.53	0	911	4848	4786	4738	4676	4628	4762	4652	58	1415	500	2920	5	1	11500000	523	49.40	0.48	12	0.88	92.00	9459.00	6850	20230510	-33.65	3905	20231011	16.39	5210	-12.76	20240430	4100	10.85	20240304	6710	-32.27	20230519	3905	16.39	20231011	2.59	N	024120	500	57 억		636506	N	N	0	N	00	N
79	20240517	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-165	5	-3.49	365523040	79811	113.47	4690	4690	4530	6140	3310	4725	4579.86	5.53	0	3551	4848	4786	4738	4676	4628	4762	4652	58	1415	500	2920	5	1	11500000	524	49.57	0.48	12	0.69	92.00	9459.00	6850	20230510	-33.43	3905	20231011	16.77	5210	-12.48	20240430	4100	11.22	20240304	6710	-32.04	20230519	3905	16.77	20231011	2.59	N	024120	500	57 억		636506	N	N	0	N	00	N
80	20240517	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-155	5	-3.28	284401760	61975	88.11	4690	4690	4545	6140	3310	4725	4588.98	5.53	0	10860	4848	4786	4738	4676	4628	4762	4652	58	1415	500	2920	5	1	11500000	526	49.67	0.48	12	0.54	92.00	9459.00	6850	20230510	-33.28	3905	20231011	17.03	5210	-12.28	20240430	4100	11.46	20240304	6710	-31.89	20230519	3905	17.03	20231011	2.59	N	024120	500	57 억		636506	N	N	0	N	00	N
81	20240517	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-85	5	-1.80	18303195	3927	5.58	4690	4690	4640	6140	3310	4725	4660.86	5.53	0	-1432	4848	4786	4738	4676	4628	4762	4652	58	1415	500	2920	5	1	11500000	534	50.43	0.49	12	0.03	92.00	9459.00	6850	20230510	-32.26	3905	20231011	18.82	5210	-10.94	20240430	4100	13.17	20240304	6710	-30.85	20230519	3905	18.82	20231011	2.59	N	024120	500	57 억		636506	N	N	0	N	00	N
82	20240516	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	-85	5	-1.77	328324420	69365	177.65	4785	4800	4690	6250	3370	4810	4732.29	5.50	0	3946	4920	4865	4805	4750	4690	4835	4720	58	1440	500	2980	5	1	11500000	543	51.36	0.50	12	0.60	92.00	9459.00	6850	20230510	-31.02	3905	20231011	21.00	5210	-9.31	20240430	4100	15.24	20240304	6710	-29.58	20230519	3905	21.00	20231011	2.51	N	024120	500	57 억		632776	N	N	0	N	00	N
83	20240516	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	-65	5	-1.35	284884005	60171	154.10	4785	4800	4690	6250	3370	4810	4733.30	5.50	0	3569	4920	4865	4805	4750	4690	4835	4720	58	1440	500	2980	5	1	11500000	546	51.58	0.50	12	0.52	92.00	9459.00	6850	20230510	-30.73	3905	20231011	21.51	5210	-8.93	20240430	4100	15.73	20240304	6710	-29.28	20230519	3905	21.51	20231011	2.51	N	024120	500	57 억		632776	N	N	0	N	00	N
84	20240516	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-55	5	-1.14	255579215	53972	138.23	4785	4800	4690	6250	3370	4810	4734.00	5.50	0	413	4920	4865	4805	4750	4690	4835	4720	58	1440	500	2980	5	1	11500000	547	51.68	0.50	12	0.47	92.00	9459.00	6850	20230510	-30.58	3905	20231011	21.77	5210	-8.73	20240430	4100	15.98	20240304	6710	-29.14	20230519	3905	21.77	20231011	2.51	N	024120	500	57 억		632776	N	N	0	N	00	N
85	20240516	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-90	5	-1.87	220032870	46437	118.93	4785	4800	4690	6250	3370	4810	4736.73	5.50	0	-1949	4920	4865	4805	4750	4690	4835	4720	58	1440	500	2980	5	1	11500000	543	51.30	0.50	12	0.40	92.00	9459.00	6850	20230510	-31.09	3905	20231011	20.87	5210	-9.40	20240430	4100	15.12	20240304	6710	-29.66	20230519	3905	20.87	20231011	2.51	N	024120	500	57 억		632776	N	N	0	N	00	N
86	20240516	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-55	5	-1.14	212453935	44836	114.83	4785	4800	4690	6250	3370	4810	4736.84	5.50	0	-1229	4920	4865	4805	4750	4690	4835	4720	58	1440	500	2980	5	1	11500000	547	51.68	0.50	12	0.39	92.00	9459.00	6850	20230510	-30.58	3905	20231011	21.77	5210	-8.73	20240430	4100	15.98	20240304	6710	-29.14	20230519	3905	21.77	20231011	2.51	N	024120	500	57 억		632776	N	N	0	N	00	N
87	20240516	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	-80	5	-1.66	184057510	38836	99.46	4785	4800	4690	6250	3370	4810	4737.49	5.50	0	1949	4920	4865	4805	4750	4690	4835	4720	58	1440	500	2980	5	1	11500000	544	51.41	0.50	12	0.34	92.00	9459.00	6850	20230510	-30.95	3905	20231011	21.13	5210	-9.21	20240430	4100	15.37	20240304	6710	-29.51	20230519	3905	21.13	20231011	2.51	N	024120	500	57 억		632776	N	N	0	N	00	N
88	20240516	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-40	5	-0.83	164653825	34749	89.00	4785	4800	4690	6250	3370	4810	4736.25	5.50	0	2148	4920	4865	4805	4750	4690	4835	4720	58	1440	500	2980	5	1	11500000	549	51.85	0.50	12	0.30	92.00	9459.00	6850	20230510	-30.36	3905	20231011	22.15	5210	-8.45	20240430	4100	16.34	20240304	6710	-28.91	20230519	3905	22.15	20231011	2.51	N	024120	500	57 억		632776	N	N	0	N	00	N
89	20240516	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-15	5	-0.31	10646205	2219	5.68	4785	4800	4785	6250	3370	4810	4787.70	5.50	0	665	4920	4865	4805	4750	4690	4835	4720	58	1440	500	2980	5	1	11500000	551	52.12	0.51	12	0.02	92.00	9459.00	6850	20230510	-30.00	3905	20231011	22.79	5210	-7.97	20240430	4100	16.95	20240304	6710	-28.54	20230519	3905	22.79	20231011	2.51	N	024120	500	57 억		632776	N	N	0	N	00	N
90	20240514	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-50	5	-1.03	177397705	37101	73.16	4860	4860	4745	6310	3405	4860	4781.48	5.50	0	-297	5090	4975	4860	4745	4630	4917	4687	58	1450	500	3010	5	1	11500000	553	52.28	0.51	12	0.32	92.00	9459.00	6850	20230510	-29.78	3905	20231011	23.18	5210	-7.68	20240430	4100	17.32	20240304	6710	-28.32	20230519	3905	23.18	20231011	2.50	N	024120	500	57 억		633017	N	N	0	N	00	N
91	20240514	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-90	5	-1.85	154575775	32335	63.77	4860	4860	4745	6310	3405	4860	4780.45	5.50	0	-970	5090	4975	4860	4745	4630	4917	4687	58	1450	500	3010	5	1	11500000	549	51.85	0.50	12	0.28	92.00	9459.00	6850	20230510	-30.36	3905	20231011	22.15	5210	-8.45	20240430	4100	16.34	20240304	6710	-28.91	20230519	3905	22.15	20231011	2.50	N	024120	500	57 억		633017	N	N	0	N	00	N
92	20240514	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-80	5	-1.65	136109290	28456	56.12	4860	4860	4745	6310	3405	4860	4783.15	5.50	0	189	5090	4975	4860	4745	4630	4917	4687	58	1450	500	3010	5	1	11500000	550	51.96	0.51	12	0.25	92.00	9459.00	6850	20230510	-30.22	3905	20231011	22.41	5210	-8.25	20240430	4100	16.59	20240304	6710	-28.76	20230519	3905	22.41	20231011	2.50	N	024120	500	57 억		633017	N	N	0	N	00	N
93	20240514	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-80	5	-1.65	115350540	24102	47.53	4860	4860	4745	6310	3405	4860	4785.93	5.50	0	1526	5090	4975	4860	4745	4630	4917	4687	58	1450	500	3010	5	1	11500000	550	51.96	0.51	12	0.21	92.00	9459.00	6850	20230510	-30.22	3905	20231011	22.41	5210	-8.25	20240430	4100	16.59	20240304	6710	-28.76	20230519	3905	22.41	20231011	2.50	N	024120	500	57 억		633017	N	N	0	N	00	N
94	20240514	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-100	5	-2.06	112658495	23537	46.42	4860	4860	4745	6310	3405	4860	4786.44	5.50	0	1490	5090	4975	4860	4745	4630	4917	4687	58	1450	500	3010	5	1	11500000	547	51.74	0.50	12	0.20	92.00	9459.00	6850	20230510	-30.51	3905	20231011	21.90	5210	-8.64	20240430	4100	16.10	20240304	6710	-29.06	20230519	3905	21.90	20231011	2.50	N	024120	500	57 억		633017	N	N	0	N	00	N
95	20240514	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-95	5	-1.95	95536605	19941	39.32	4860	4860	4745	6310	3405	4860	4790.96	5.50	0	1894	5090	4975	4860	4745	4630	4917	4687	58	1450	500	3010	5	1	11500000	548	51.79	0.50	12	0.17	92.00	9459.00	6850	20230510	-30.44	3905	20231011	22.02	5210	-8.54	20240430	4100	16.22	20240304	6710	-28.99	20230519	3905	22.02	20231011	2.50	N	024120	500	57 억		633017	N	N	0	N	00	N
96	20240514	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-60	5	-1.23	69511880	14501	28.60	4860	4860	4745	6310	3405	4860	4793.59	5.50	0	3573	5090	4975	4860	4745	4630	4917	4687	58	1450	500	3010	5	1	11500000	552	52.17	0.51	12	0.13	92.00	9459.00	6850	20230510	-29.93	3905	20231011	22.92	5210	-7.87	20240430	4100	17.07	20240304	6710	-28.46	20230519	3905	22.92	20231011	2.50	N	024120	500	57 억		633017	N	N	0	N	00	N
97	20240514	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-10	5	-0.21	12590390	2600	5.13	4860	4860	4745	6310	3405	4860	4842.46	5.50	0	-70	5090	4975	4860	4745	4630	4917	4687	58	1450	500	3010	5	1	11500000	558	52.72	0.51	12	0.02	92.00	9459.00	6850	20230510	-29.20	3905	20231011	24.20	5210	-6.91	20240430	4100	18.29	20240304	6710	-27.72	20230519	3905	24.20	20231011	2.50	N	024120	500	57 억		633017	N	N	0	N	00	N
98	20240513	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-35	5	-0.72	242405130	50575	104.63	4895	4975	4745	6360	3430	4895	4792.76	5.50	0	-92	5005	4950	4865	4810	4725	4977	4837	58	1465	500	3030	5	1	11500000	559	52.83	0.51	12	0.44	92.00	9459.00	6850	20230510	-29.05	3905	20231011	24.46	5210	-6.72	20240430	4100	18.54	20240304	6710	-27.57	20230519	3905	24.46	20231011	2.49	N	024120	500	57 억		632998	N	N	0	N	00	N
99	20240513	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-70	5	-1.43	225171485	47009	97.25	4895	4975	4745	6360	3430	4895	4789.97	5.50	0	1116	5005	4950	4865	4810	4725	4977	4837	58	1465	500	3030	5	1	11500000	555	52.45	0.51	12	0.41	92.00	9459.00	6850	20230510	-29.56	3905	20231011	23.56	5210	-7.39	20240430	4100	17.68	20240304	6710	-28.09	20230519	3905	23.56	20231011	2.49	N	024120	500	57 억		632998	N	N	0	N	00	N
100	20240513	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-95	5	-1.94	134733650	28000	57.93	4895	4975	4760	6360	3430	4895	4811.92	5.50	0	-2503	5005	4950	4865	4810	4725	4977	4837	58	1465	500	3030	5	1	11500000	552	52.17	0.51	12	0.24	92.00	9459.00	6850	20230510	-29.93	3905	20231011	22.92	5210	-7.87	20240430	4100	17.07	20240304	6710	-28.46	20230519	3905	22.92	20231011	2.49	N	024120	500	57 억		632998	N	N	0	N	00	N
101	20240513	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-110	5	-2.25	109478540	22721	47.01	4895	4975	4780	6360	3430	4895	4818.39	5.50	0	-2377	5005	4950	4865	4810	4725	4977	4837	58	1465	500	3030	5	1	11500000	550	52.01	0.51	12	0.20	92.00	9459.00	6850	20230510	-30.15	3905	20231011	22.54	5210	-8.16	20240430	4100	16.71	20240304	6710	-28.69	20230519	3905	22.54	20231011	2.49	N	024120	500	57 억		632998	N	N	0	N	00	N
102	20240513	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-75	5	-1.53	103495270	21473	44.42	4895	4975	4780	6360	3430	4895	4819.79	5.50	0	-1801	5005	4950	4865	4810	4725	4977	4837	58	1465	500	3030	5	1	11500000	554	52.39	0.51	12	0.19	92.00	9459.00	6850	20230510	-29.64	3905	20231011	23.43	5210	-7.49	20240430	4100	17.56	20240304	6710	-28.17	20230519	3905	23.43	20231011	2.49	N	024120	500	57 억		632998	N	N	0	N	00	N
103	20240513	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-70	5	-1.43	101441225	21046	43.54	4895	4975	4780	6360	3430	4895	4819.98	5.50	0	-1709	5005	4950	4865	4810	4725	4977	4837	58	1465	500	3030	5	1	11500000	555	52.45	0.51	12	0.18	92.00	9459.00	6850	20230510	-29.56	3905	20231011	23.56	5210	-7.39	20240430	4100	17.68	20240304	6710	-28.09	20230519	3905	23.56	20231011	2.49	N	024120	500	57 억		632998	N	N	0	N	00	N
104	20240513	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-95	5	-1.94	60593005	12536	25.94	4895	4975	4800	6360	3430	4895	4833.52	5.50	0	256	5005	4950	4865	4810	4725	4977	4837	58	1465	500	3030	5	1	11500000	552	52.17	0.51	12	0.11	92.00	9459.00	6850	20230510	-29.93	3905	20231011	22.92	5210	-7.87	20240430	4100	17.07	20240304	6710	-28.46	20230519	3905	22.92	20231011	2.49	N	024120	500	57 억		632998	N	N	0	N	00	N
105	20240513	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	65	2	1.33	7240640	1478	3.06	4895	4975	4870	6360	3430	4895	4898.94	5.50	0	-129	5005	4950	4865	4810	4725	4977	4837	58	1465	500	3030	5	1	11500000	570	53.91	0.52	12	0.01	92.00	9459.00	6850	20230510	-27.59	3905	20231011	27.02	5210	-4.80	20240430	4100	20.98	20240304	6710	-26.08	20230519	3905	27.02	20231011	2.49	N	024120	500	57 억		632998	N	N	0	N	00	N
106	20240510	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	0	3	0.00	234592305	48295	82.03	4850	4920	4780	6360	3430	4895	4857.40	5.47	0	3334	5021	4957	4906	4842	4791	4932	4817	58	1465	500	3030	5	1	11500000	563	53.21	0.52	12	0.42	92.00	9459.00	6850	20230510	-28.54	3905	20231011	25.35	5210	-6.05	20240430	4100	19.39	20240304	6850	-28.54	20230510	3905	25.35	20231011	2.44	N	024120	500	57 억		629619	N	N	0	N	00	N
107	20240510	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	-20	5	-0.41	205133045	42252	71.77	4850	4920	4780	6360	3430	4895	4854.99	5.47	0	3873	5021	4957	4906	4842	4791	4932	4817	58	1465	500	3030	5	1	11500000	561	52.99	0.52	12	0.37	92.00	9459.00	6850	20230510	-28.83	3905	20231011	24.84	5210	-6.43	20240430	4100	18.90	20240304	6850	-28.83	20230510	3905	24.84	20231011	2.44	N	024120	500	57 억		629619	N	N	0	N	00	N
108	20240510	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	-40	5	-0.82	129448480	26703	45.36	4850	4920	4780	6360	3430	4895	4847.71	5.47	0	-71	5021	4957	4906	4842	4791	4932	4817	58	1465	500	3030	5	1	11500000	558	52.77	0.51	12	0.23	92.00	9459.00	6850	20230510	-29.12	3905	20231011	24.33	5210	-6.81	20240430	4100	18.41	20240304	6850	-29.12	20230510	3905	24.33	20231011	2.44	N	024120	500	57 억		629619	N	N	0	N	00	N
109	20240510	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	-45	5	-0.92	122039375	25175	42.76	4850	4920	4780	6360	3430	4895	4847.64	5.47	0	-373	5021	4957	4906	4842	4791	4932	4817	58	1465	500	3030	5	1	11500000	558	52.72	0.51	12	0.22	92.00	9459.00	6850	20230510	-29.20	3905	20231011	24.20	5210	-6.91	20240430	4100	18.29	20240304	6850	-29.20	20230510	3905	24.20	20231011	2.44	N	024120	500	57 억		629619	N	N	0	N	00	N
110	20240510	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	-25	5	-0.51	105610040	21789	37.01	4850	4920	4780	6360	3430	4895	4846.94	5.47	0	-789	5021	4957	4906	4842	4791	4932	4817	58	1465	500	3030	5	1	11500000	560	52.93	0.51	12	0.19	92.00	9459.00	6850	20230510	-28.91	3905	20231011	24.71	5210	-6.53	20240430	4100	18.78	20240304	6850	-28.91	20230510	3905	24.71	20231011	2.44	N	024120	500	57 억		629619	N	N	0	N	00	N
111	20240510	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-50	5	-1.02	95703345	19751	33.55	4850	4920	4780	6360	3430	4895	4845.49	5.47	0	-510	5021	4957	4906	4842	4791	4932	4817	58	1465	500	3030	5	1	11500000	557	52.66	0.51	12	0.17	92.00	9459.00	6850	20230510	-29.27	3905	20231011	24.07	5210	-7.01	20240430	4100	18.17	20240304	6850	-29.27	20230510	3905	24.07	20231011	2.44	N	024120	500	57 억		629619	N	N	0	N	00	N
112	20240510	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	-60	5	-1.23	65353430	13480	22.90	4850	4920	4780	6360	3430	4895	4848.18	5.47	0	71	5021	4957	4906	4842	4791	4932	4817	58	1465	500	3030	5	1	11500000	556	52.55	0.51	12	0.12	92.00	9459.00	6850	20230510	-29.42	3905	20231011	23.82	5210	-7.20	20240430	4100	17.93	20240304	6850	-29.42	20230510	3905	23.82	20231011	2.44	N	024120	500	57 억		629619	N	N	0	N	00	N
113	20240510	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	25	2	0.51	4003815	823	1.40	4850	4920	4850	6360	3430	4895	4864.90	5.47	0	486	5021	4957	4906	4842	4791	4932	4817	58	1465	500	3030	5	1	11500000	566	53.48	0.52	12	0.01	92.00	9459.00	6850	20230510	-28.18	3905	20231011	25.99	5210	-5.57	20240430	4100	20.00	20240304	6850	-28.18	20230510	3905	25.99	20231011	2.44	N	024120	500	57 억		629619	N	N	0	N	00	N
114	20240509	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-30	5	-0.61	287041525	58591	66.12	4925	4970	4855	6400	3450	4925	4899.08	5.57	0	-11190	5055	4990	4905	4840	4755	5022	4872	58	1475	500	3050	5	1	11500000	563	53.21	0.52	12	0.51	92.00	9459.00	6850	20230510	-28.54	3905	20231011	25.35	5210	-6.05	20240430	4100	19.39	20240304	6850	-28.54	20230510	3905	25.35	20231011	2.42	N	024120	500	57 억		640625	N	N	0	N	00	N
115	20240509	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-25	5	-0.51	260361920	53128	59.96	4925	4970	4855	6400	3450	4925	4900.65	5.57	0	-8048	5055	4990	4905	4840	4755	5022	4872	58	1475	500	3050	5	1	11500000	564	53.26	0.52	12	0.46	92.00	9459.00	6850	20230510	-28.47	3905	20231011	25.48	5210	-5.95	20240430	4100	19.51	20240304	6850	-28.47	20230510	3905	25.48	20231011	2.42	N	024120	500	57 억		640625	N	N	0	N	00	N
116	20240509	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4920	-5	5	-0.10	225165240	45906	51.81	4925	4970	4870	6400	3450	4925	4904.92	5.57	0	-6862	5055	4990	4905	4840	4755	5022	4872	58	1475	500	3050	5	1	11500000	566	53.48	0.52	12	0.40	92.00	9459.00	6850	20230510	-28.18	3905	20231011	25.99	5210	-5.57	20240430	4100	20.00	20240304	6850	-28.18	20230510	3905	25.99	20231011	2.42	N	024120	500	57 억		640625	N	N	0	N	00	N
117	20240509	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	-10	5	-0.20	179871870	36630	41.34	4925	4970	4880	6400	3450	4925	4910.51	5.57	0	-8022	5055	4990	4905	4840	4755	5022	4872	58	1475	500	3050	5	1	11500000	565	53.42	0.52	12	0.32	92.00	9459.00	6850	20230510	-28.25	3905	20231011	25.86	5210	-5.66	20240430	4100	19.88	20240304	6850	-28.25	20230510	3905	25.86	20231011	2.42	N	024120	500	57 억		640625	N	N	0	N	00	N
118	20240509	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-25	5	-0.51	168475885	34302	38.71	4925	4970	4880	6400	3450	4925	4911.55	5.57	0	-7176	5055	4990	4905	4840	4755	5022	4872	58	1475	500	3050	5	1	11500000	564	53.26	0.52	12	0.30	92.00	9459.00	6850	20230510	-28.47	3905	20231011	25.48	5210	-5.95	20240430	4100	19.51	20240304	6850	-28.47	20230510	3905	25.48	20231011	2.42	N	024120	500	57 억		640625	N	N	0	N	00	N
119	20240509	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-25	5	-0.51	133873640	27230	30.73	4925	4970	4880	6400	3450	4925	4916.40	5.57	0	-6814	5055	4990	4905	4840	4755	5022	4872	58	1475	500	3050	5	1	11500000	564	53.26	0.52	12	0.24	92.00	9459.00	6850	20230510	-28.47	3905	20231011	25.48	5210	-5.95	20240430	4100	19.51	20240304	6850	-28.47	20230510	3905	25.48	20231011	2.42	N	024120	500	57 억		640625	N	N	0	N	00	N
120	20240509	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4905	-20	5	-0.41	99307760	20183	22.78	4925	4970	4880	6400	3450	4925	4920.37	5.57	0	-2859	5055	4990	4905	4840	4755	5022	4872	58	1475	500	3050	5	1	11500000	564	53.32	0.52	12	0.18	92.00	9459.00	6850	20230510	-28.39	3905	20231011	25.61	5210	-5.85	20240430	4100	19.63	20240304	6850	-28.39	20230510	3905	25.61	20231011	2.42	N	024120	500	57 억		640625	N	N	0	N	00	N
121	20240509	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	45	2	0.91	19120030	3889	4.39	4925	4970	4880	6400	3450	4925	4916.44	5.57	0	303	5055	4990	4905	4840	4755	5022	4872	58	1475	500	3050	5	1	11500000	572	54.02	0.53	12	0.03	92.00	9459.00	6850	20230510	-27.45	3905	20231011	27.27	5210	-4.61	20240430	4100	21.22	20240304	6850	-27.45	20230510	3905	27.27	20231011	2.42	N	024120	500	57 억		640625	N	N	0	N	00	N
122	20240508	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	90	2	1.86	431979715	88141	209.39	4820	4970	4820	6280	3385	4835	4901.14	5.53	0	4591	4905	4870	4820	4785	4735	4887	4802	58	1445	500	2990	5	1	11500000	566	53.53	0.52	12	0.77	92.00	9459.00	6850	20230510	-28.10	3905	20231011	26.12	5210	-5.47	20240430	4100	20.12	20240304	6850	-28.10	20230510	3905	26.12	20231011	2.40	N	024120	500	57 억		635745	N	N	0	N	00	N
123	20240508	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	115	2	2.38	407082215	83086	197.38	4820	4970	4820	6280	3385	4835	4899.69	5.53	0	5239	4905	4870	4820	4785	4735	4887	4802	58	1445	500	2990	5	1	11500000	569	53.80	0.52	12	0.72	92.00	9459.00	6850	20230510	-27.74	3905	20231011	26.76	5210	-4.99	20240430	4100	20.73	20240304	6850	-27.74	20230510	3905	26.76	20231011	2.40	N	024120	500	57 억		635745	N	N	0	N	00	N
124	20240508	140312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	105	2	2.17	361209965	73758	175.22	4820	4970	4820	6280	3385	4835	4897.41	5.53	0	4733	4905	4870	4820	4785	4735	4887	4802	58	1445	500	2990	5	1	11500000	568	53.70	0.52	12	0.64	92.00	9459.00	6850	20230510	-27.88	3905	20231011	26.50	5210	-5.18	20240430	4100	20.49	20240304	6850	-27.88	20230510	3905	26.50	20231011	2.40	N	024120	500	57 억		635745	N	N	0	N	00	N
125	20240508	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	80	2	1.65	302119890	61748	146.69	4820	4970	4820	6280	3385	4835	4892.99	5.53	0	1654	4905	4870	4820	4785	4735	4887	4802	58	1445	500	2990	5	1	11500000	565	53.42	0.52	12	0.54	92.00	9459.00	6850	20230510	-28.25	3905	20231011	25.86	5210	-5.66	20240430	4100	19.88	20240304	6850	-28.25	20230510	3905	25.86	20231011	2.40	N	024120	500	57 억		635745	N	N	0	N	00	N
126	20240508	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	65	2	1.34	284813940	58217	138.30	4820	4970	4820	6280	3385	4835	4892.49	5.53	0	1477	4905	4870	4820	4785	4735	4887	4802	58	1445	500	2990	5	1	11500000	564	53.26	0.52	12	0.51	92.00	9459.00	6850	20230510	-28.47	3905	20231011	25.48	5210	-5.95	20240430	4100	19.51	20240304	6850	-28.47	20230510	3905	25.48	20231011	2.40	N	024120	500	57 억		635745	N	N	0	N	00	N
127	20240508	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	90	2	1.86	269963250	55193	131.12	4820	4970	4820	6280	3385	4835	4891.48	5.53	0	1830	4905	4870	4820	4785	4735	4887	4802	58	1445	500	2990	5	1	11500000	566	53.53	0.52	12	0.48	92.00	9459.00	6850	20230510	-28.10	3905	20231011	26.12	5210	-5.47	20240430	4100	20.12	20240304	6850	-28.10	20230510	3905	26.12	20231011	2.40	N	024120	500	57 억		635745	N	N	0	N	00	N
128	20240508	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	60	2	1.24	155637805	31968	75.94	4820	4920	4820	6280	3385	4835	4868.77	5.53	0	4912	4905	4870	4820	4785	4735	4887	4802	58	1445	500	2990	5	1	11500000	563	53.21	0.52	12	0.28	92.00	9459.00	6850	20230510	-28.54	3905	20231011	25.35	5210	-6.05	20240430	4100	19.39	20240304	6850	-28.54	20230510	3905	25.35	20231011	2.40	N	024120	500	57 억		635745	N	N	0	N	00	N
129	20240508	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-15	5	-0.31	10079720	2078	4.94	4820	4880	4820	6280	3385	4835	4852.47	5.53	0	-884	4905	4870	4820	4785	4735	4887	4802	58	1445	500	2990	5	1	11500000	554	52.39	0.51	12	0.02	92.00	9459.00	6850	20230510	-29.64	3905	20231011	23.43	5210	-7.49	20240430	4100	17.56	20240304	6850	-29.64	20230510	3905	23.43	20231011	2.40	N	024120	500	57 억		635745	N	N	0	N	00	N
130	20240503	160320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	-45	5	-0.93	308597805	64604	95.67	4865	4870	4715	6310	3405	4860	4776.70	5.43	0	8778	4976	4917	4836	4777	4696	4947	4807	58	1450	500	3010	5	1	11500000	554	52.34	0.51	12	0.56	92.00	9459.00	6890	20230427	-30.12	3905	20231011	23.30	5210	-7.58	20240430	4100	17.44	20240304	6850	-29.71	20230510	3905	23.30	20231011	2.27	N	024120	500	57 억		624879	N	N	0	N	00	N
131	20240503	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-70	5	-1.44	291791135	61100	90.48	4865	4870	4715	6310	3405	4860	4775.57	5.43	0	8810	4976	4917	4836	4777	4696	4947	4807	58	1450	500	3010	5	1	11500000	551	52.07	0.51	12	0.53	92.00	9459.00	6890	20230427	-30.48	3905	20231011	22.66	5210	-8.06	20240430	4100	16.83	20240304	6850	-30.07	20230510	3905	22.66	20231011	2.27	N	024120	500	57 억		624879	N	N	0	N	00	N
132	20240503	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-60	5	-1.23	283102260	59287	87.79	4865	4870	4715	6310	3405	4860	4775.05	5.43	0	8831	4976	4917	4836	4777	4696	4947	4807	58	1450	500	3010	5	1	11500000	552	52.17	0.51	12	0.52	92.00	9459.00	6890	20230427	-30.33	3905	20231011	22.92	5210	-7.87	20240430	4100	17.07	20240304	6850	-29.93	20230510	3905	22.92	20231011	2.27	N	024120	500	57 억		624879	N	N	0	N	00	N
133	20240503	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-65	5	-1.34	262347435	54935	81.35	4865	4870	4715	6310	3405	4860	4775.53	5.43	0	6704	4976	4917	4836	4777	4696	4947	4807	58	1450	500	3010	5	1	11500000	551	52.12	0.51	12	0.48	92.00	9459.00	6890	20230427	-30.41	3905	20231011	22.79	5210	-7.97	20240430	4100	16.95	20240304	6850	-30.00	20230510	3905	22.79	20231011	2.27	N	024120	500	57 억		624879	N	N	0	N	00	N
134	20240503	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-90	5	-1.85	231179415	48412	71.69	4865	4870	4715	6310	3405	4860	4775.17	5.43	0	2774	4976	4917	4836	4777	4696	4947	4807	58	1450	500	3010	5	1	11500000	549	51.85	0.50	12	0.42	92.00	9459.00	6890	20230427	-30.77	3905	20231011	22.15	5210	-8.45	20240430	4100	16.34	20240304	6850	-30.36	20230510	3905	22.15	20231011	2.27	N	024120	500	57 억		624879	N	N	0	N	00	N
135	20240503	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-90	5	-1.85	169580215	35411	52.44	4865	4870	4740	6310	3405	4860	4788.83	5.43	0	-209	4976	4917	4836	4777	4696	4947	4807	58	1450	500	3010	5	1	11500000	549	51.85	0.50	12	0.31	92.00	9459.00	6890	20230427	-30.77	3905	20231011	22.15	5210	-8.45	20240430	4100	16.34	20240304	6850	-30.36	20230510	3905	22.15	20231011	2.27	N	024120	500	57 억		624879	N	N	0	N	00	N
136	20240503	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-40	5	-0.82	86331135	17917	26.53	4865	4870	4780	6310	3405	4860	4818.29	5.43	0	-448	4976	4917	4836	4777	4696	4947	4807	58	1450	500	3010	5	1	11500000	554	52.39	0.51	12	0.16	92.00	9459.00	6890	20230427	-30.04	3905	20231011	23.43	5210	-7.49	20240430	4100	17.56	20240304	6850	-29.64	20230510	3905	23.43	20231011	2.27	N	024120	500	57 억		624879	N	N	0	N	00	N
137	20240503	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	0	3	0.00	13774045	2832	4.19	4865	4870	4860	6310	3405	4860	4863.77	5.43	0	-903	4976	4917	4836	4777	4696	4947	4807	58	1450	500	3010	5	1	11500000	559	52.83	0.51	12	0.02	92.00	9459.00	6890	20230427	-29.46	3905	20231011	24.46	5210	-6.72	20240430	4100	18.54	20240304	6850	-29.05	20230510	3905	24.46	20231011	2.27	N	024120	500	57 억		624879	N	N	0	N	00	N
138	20240502	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	30	2	0.62	323224670	66854	12.57	4815	4895	4755	6270	3385	4830	4834.78	5.43	0	29	5376	5102	4936	4662	4496	5240	4800	58	1440	500	2990	5	1	11500000	559	52.83	0.51	12	0.58	92.00	9459.00	6890	20230427	-29.46	3905	20231011	24.46	5210	-6.72	20240430	4100	18.54	20240304	6850	-29.05	20230510	3905	24.46	20231011	2.28	N	024120	500	57 억		624672	N	N	0	N	00	N
139	20240502	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	5	2	0.10	292326450	60465	11.37	4815	4895	4755	6270	3385	4830	4834.64	5.43	0	-1705	5376	5102	4936	4662	4496	5240	4800	58	1440	500	2990	5	1	11500000	556	52.55	0.51	12	0.53	92.00	9459.00	6890	20230427	-29.83	3905	20231011	23.82	5210	-7.20	20240430	4100	17.93	20240304	6850	-29.42	20230510	3905	23.82	20231011	2.28	N	024120	500	57 억		624672	N	N	0	N	00	N
140	20240502	140317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4865	35	2	0.72	271226720	56113	10.55	4815	4895	4755	6270	3385	4830	4833.58	5.43	0	-1865	5376	5102	4936	4662	4496	5240	4800	58	1440	500	2990	5	1	11500000	559	52.88	0.51	12	0.49	92.00	9459.00	6890	20230427	-29.39	3905	20231011	24.58	5210	-6.62	20240430	4100	18.66	20240304	6850	-28.98	20230510	3905	24.58	20231011	2.28	N	024120	500	57 억		624672	N	N	0	N	00	N
141	20240502	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	40	2	0.83	249626180	51662	9.72	4815	4895	4755	6270	3385	4830	4831.91	5.43	0	-982	5376	5102	4936	4662	4496	5240	4800	58	1440	500	2990	5	1	11500000	560	52.93	0.51	12	0.45	92.00	9459.00	6890	20230427	-29.32	3905	20231011	24.71	5210	-6.53	20240430	4100	18.78	20240304	6850	-28.91	20230510	3905	24.71	20231011	2.28	N	024120	500	57 억		624672	N	N	0	N	00	N
142	20240502	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	30	2	0.62	220204865	45602	8.58	4815	4895	4755	6270	3385	4830	4828.84	5.43	0	257	5376	5102	4936	4662	4496	5240	4800	58	1440	500	2990	5	1	11500000	559	52.83	0.51	12	0.40	92.00	9459.00	6890	20230427	-29.46	3905	20231011	24.46	5210	-6.72	20240430	4100	18.54	20240304	6850	-29.05	20230510	3905	24.46	20231011	2.28	N	024120	500	57 억		624672	N	N	0	N	00	N
143	20240502	110315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	40	2	0.83	204124180	42290	7.95	4815	4895	4755	6270	3385	4830	4826.77	5.43	0	640	5376	5102	4936	4662	4496	5240	4800	58	1440	500	2990	5	1	11500000	560	52.93	0.51	12	0.37	92.00	9459.00	6890	20230427	-29.32	3905	20231011	24.71	5210	-6.53	20240430	4100	18.78	20240304	6850	-28.91	20230510	3905	24.71	20231011	2.28	N	024120	500	57 억		624672	N	N	0	N	00	N
144	20240502	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	30	2	0.62	134957325	28032	5.27	4815	4895	4755	6270	3385	4830	4814.40	5.43	0	3281	5376	5102	4936	4662	4496	5240	4800	58	1440	500	2990	5	1	11500000	559	52.83	0.51	12	0.24	92.00	9459.00	6890	20230427	-29.46	3905	20231011	24.46	5210	-6.72	20240430	4100	18.54	20240304	6850	-29.05	20230510	3905	24.46	20231011	2.28	N	024120	500	57 억		624672	N	N	0	N	00	N
145	20240502	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	-15	5	-0.31	37176035	7753	1.46	4815	4815	4755	6270	3385	4830	4795.05	5.43	0	-957	5376	5102	4936	4662	4496	5240	4800	58	1440	500	2990	5	1	11500000	554	52.34	0.51	12	0.07	92.00	9459.00	6890	20230427	-30.12	3905	20231011	23.30	5210	-7.58	20240430	4100	17.44	20240304	6850	-29.71	20230510	3905	23.30	20231011	2.28	N	024120	500	57 억		624672	N	N	0	N	00	N