KissMeData/088290/price/prices-20240601.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	20240628	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-7	5	-0.57	193358758	161024	217.43	1222	1260	1186	1587	855	1221	1200.81	3.54	0	-11962	1313	1267	1244	1198	1175	1255	1186	157	366	500	830	1	1	31331669	380	-13.05	0.75	12	0.51	-93.00	1625.00	5310	20230721	-77.14	1166	20240624	4.12	1998	-39.24	20240322	1166	4.12	20240624	5310	-77.14	20230721	1166	4.12	20240624	2.01	N	088290	500	156 억		1109116	N	N	0	N	00	N
3	20240628	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-23	5	-1.88	177846461	148201	200.11	1222	1260	1186	1587	855	1221	1200.04	3.54	0	-11517	1313	1267	1244	1198	1175	1255	1186	157	366	500	830	1	1	31331669	375	-12.88	0.74	12	0.47	-93.00	1625.00	5310	20230721	-77.44	1166	20240624	2.74	1998	-40.04	20240322	1166	2.74	20240624	5310	-77.44	20230721	1166	2.74	20240624	2.01	N	088290	500	156 억		1109116	N	N	0	N	00	N
4	20240628	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	-34	5	-2.78	118421313	98530	133.04	1222	1260	1187	1587	855	1221	1201.88	3.54	0	-9179	1313	1267	1244	1198	1175	1255	1186	157	366	500	830	1	1	31331669	372	-12.76	0.73	12	0.31	-93.00	1625.00	5310	20230721	-77.65	1166	20240624	1.80	1998	-40.59	20240322	1166	1.80	20240624	5310	-77.65	20230721	1166	1.80	20240624	2.01	N	088290	500	156 억		1109116	N	N	0	N	00	N
5	20240628	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-29	5	-2.38	91254532	75746	102.28	1222	1260	1189	1587	855	1221	1204.74	3.54	0	-5049	1313	1267	1244	1198	1175	1255	1186	157	366	500	830	1	1	31331669	373	-12.82	0.73	12	0.24	-93.00	1625.00	5310	20230721	-77.55	1166	20240624	2.23	1998	-40.34	20240322	1166	2.23	20240624	5310	-77.55	20230721	1166	2.23	20240624	2.01	N	088290	500	156 억		1109116	N	N	0	N	00	N
6	20240628	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-11	5	-0.90	66354051	54905	74.14	1222	1260	1190	1587	855	1221	1208.52	3.54	0	-7225	1313	1267	1244	1198	1175	1255	1186	157	366	500	830	1	1	31331669	379	-13.01	0.74	12	0.18	-93.00	1625.00	5310	20230721	-77.21	1166	20240624	3.77	1998	-39.44	20240322	1166	3.77	20240624	5310	-77.21	20230721	1166	3.77	20240624	2.01	N	088290	500	156 억		1109116	N	N	0	N	00	N
7	20240628	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-13	5	-1.06	47735262	39448	53.27	1222	1260	1190	1587	855	1221	1210.08	3.54	0	-7499	1313	1267	1244	1198	1175	1255	1186	157	366	500	830	1	1	31331669	378	-12.99	0.74	12	0.13	-93.00	1625.00	5310	20230721	-77.25	1166	20240624	3.60	1998	-39.54	20240322	1166	3.60	20240624	5310	-77.25	20230721	1166	3.60	20240624	2.01	N	088290	500	156 억		1109116	N	N	0	N	00	N
8	20240628	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	5	2	0.41	8531115	6938	9.37	1222	1260	1222	1587	855	1221	1229.62	3.54	0	-5461	1313	1267	1244	1198	1175	1255	1186	157	366	500	830	1	1	31331669	384	-13.18	0.75	12	0.02	-93.00	1625.00	5310	20230721	-76.91	1166	20240624	5.15	1998	-38.64	20240322	1166	5.15	20240624	5310	-76.91	20230721	1166	5.15	20240624	2.01	N	088290	500	156 억		1109116	N	N	0	N	00	N
9	20240628	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	21	2	1.72	479444	391	0.53	1222	1260	1222	1587	855	1221	1226.20	3.54	0	-80	1313	1267	1244	1198	1175	1255	1186	157	366	500	830	1	1	31331669	389	-13.35	0.76	12	0.00	-93.00	1625.00	5310	20230721	-76.61	1166	20240624	6.52	1998	-37.84	20240322	1166	6.52	20240624	5310	-76.61	20230721	1166	6.52	20240624	2.01	N	088290	500	156 억		1109116	N	N	0	N	00	N
10	20240627	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-40	5	-3.17	92893166	74059	87.40	1290	1290	1221	1639	883	1261	1254.31	3.61	0	-19742	1295	1277	1262	1244	1229	1287	1254	157	378	500	850	1	1	31331669	383	-13.13	0.75	12	0.24	-93.00	1625.00	5310	20230721	-77.01	1166	20240624	4.72	1998	-38.89	20240322	1166	4.72	20240624	5310	-77.01	20230721	1166	4.72	20240624	2.07	N	088290	500	156 억		1131114	N	N	0	N	00	N
11	20240627	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	-22	5	-1.74	83895462	66724	78.74	1290	1290	1231	1639	883	1261	1257.35	3.61	0	-19887	1295	1277	1262	1244	1229	1287	1254	157	378	500	850	1	1	31331669	388	-13.32	0.76	12	0.21	-93.00	1625.00	5310	20230721	-76.67	1166	20240624	6.26	1998	-37.99	20240322	1166	6.26	20240624	5310	-76.67	20230721	1166	6.26	20240624	2.07	N	088290	500	156 억		1131114	N	N	0	N	00	N
12	20240627	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	-26	5	-2.06	77489521	61546	72.63	1290	1290	1231	1639	883	1261	1259.05	3.61	0	-18410	1295	1277	1262	1244	1229	1287	1254	157	378	500	850	1	1	31331669	387	-13.28	0.76	12	0.20	-93.00	1625.00	5310	20230721	-76.74	1166	20240624	5.92	1998	-38.19	20240322	1166	5.92	20240624	5310	-76.74	20230721	1166	5.92	20240624	2.07	N	088290	500	156 억		1131114	N	N	0	N	00	N
13	20240627	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1257	-4	5	-0.32	60401943	47854	56.47	1290	1290	1251	1639	883	1261	1262.21	3.61	0	-16999	1295	1277	1262	1244	1229	1287	1254	157	378	500	850	1	1	31331669	394	-13.52	0.77	12	0.15	-93.00	1625.00	5310	20230721	-76.33	1166	20240624	7.80	1998	-37.09	20240322	1166	7.80	20240624	5310	-76.33	20230721	1166	7.80	20240624	2.07	N	088290	500	156 억		1131114	N	N	0	N	00	N
14	20240627	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1255	-6	5	-0.48	53206361	42110	49.69	1290	1290	1254	1639	883	1261	1263.51	3.61	0	-12639	1295	1277	1262	1244	1229	1287	1254	157	378	500	850	1	1	31331669	393	-13.49	0.77	12	0.13	-93.00	1625.00	5310	20230721	-76.37	1166	20240624	7.63	1998	-37.19	20240322	1166	7.63	20240624	5310	-76.37	20230721	1166	7.63	20240624	2.07	N	088290	500	156 억		1131114	N	N	0	N	00	N
15	20240627	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1264	3	2	0.24	31418412	24781	29.24	1290	1290	1259	1639	883	1261	1267.84	3.61	0	-4314	1295	1277	1262	1244	1229	1287	1254	157	378	500	850	1	1	31331669	396	-13.59	0.78	12	0.08	-93.00	1625.00	5310	20230721	-76.20	1166	20240624	8.40	1998	-36.74	20240322	1166	8.40	20240624	5310	-76.20	20230721	1166	8.40	20240624	2.07	N	088290	500	156 억		1131114	N	N	0	N	00	N
16	20240627	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	12	2	0.95	18988814	14995	17.70	1290	1290	1259	1639	883	1261	1266.34	3.61	0	-4735	1295	1277	1262	1244	1229	1287	1254	157	378	500	850	1	1	31331669	399	-13.69	0.78	12	0.05	-93.00	1625.00	5310	20230721	-76.03	1166	20240624	9.18	1998	-36.29	20240322	1166	9.18	20240624	5310	-76.03	20230721	1166	9.18	20240624	2.07	N	088290	500	156 억		1131114	N	N	0	N	00	N
17	20240627	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1277	16	2	1.27	750389	589	0.70	1290	1290	1262	1639	883	1261	1274.01	3.61	0	-278	1295	1277	1262	1244	1229	1287	1254	157	378	500	850	1	1	31331669	400	-13.73	0.79	12	0.00	-93.00	1625.00	5310	20230721	-75.95	1166	20240624	9.52	1998	-36.09	20240322	1166	9.52	20240624	5310	-75.95	20230721	1166	9.52	20240624	2.07	N	088290	500	156 억		1131114	N	N	0	N	00	N
18	20240626	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1261	3	2	0.24	107221917	84738	79.02	1258	1280	1247	1635	881	1258	1265.47	3.60	0	4352	1316	1286	1229	1199	1142	1302	1215	157	377	500	850	1	1	31331669	395	-13.56	0.78	12	0.27	-93.00	1625.00	5710	20230620	-77.92	1166	20240624	8.15	1998	-36.89	20240322	1166	8.15	20240624	5310	-76.25	20230721	1166	8.15	20240624	2.03	N	088290	500	156 억		1126772	N	N	0	N	00	N
19	20240626	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	13	2	1.03	84659865	66892	62.38	1258	1280	1247	1635	881	1258	1265.62	3.60	0	5051	1316	1286	1229	1199	1142	1302	1215	157	377	500	850	1	1	31331669	398	-13.67	0.78	12	0.21	-93.00	1625.00	5710	20230620	-77.74	1166	20240624	9.01	1998	-36.39	20240322	1166	9.01	20240624	5310	-76.06	20230721	1166	9.01	20240624	2.03	N	088290	500	156 억		1126772	N	N	0	N	00	N
20	20240626	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	14	2	1.11	45618379	36018	33.59	1258	1280	1247	1635	881	1258	1266.54	3.60	0	-4326	1316	1286	1229	1199	1142	1302	1215	157	377	500	850	1	1	31331669	399	-13.68	0.78	12	0.11	-93.00	1625.00	5710	20230620	-77.72	1166	20240624	9.09	1998	-36.34	20240322	1166	9.09	20240624	5310	-76.05	20230721	1166	9.09	20240624	2.03	N	088290	500	156 억		1126772	N	N	0	N	00	N
21	20240626	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	17	2	1.35	37290732	29463	27.48	1258	1280	1247	1635	881	1258	1265.68	3.60	0	-4076	1316	1286	1229	1199	1142	1302	1215	157	377	500	850	1	1	31331669	399	-13.71	0.78	12	0.09	-93.00	1625.00	5710	20230620	-77.67	1166	20240624	9.35	1998	-36.19	20240322	1166	9.35	20240624	5310	-75.99	20230721	1166	9.35	20240624	2.03	N	088290	500	156 억		1126772	N	N	0	N	00	N
22	20240626	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	13	2	1.03	34025061	26896	25.08	1258	1280	1247	1635	881	1258	1265.06	3.60	0	-3268	1316	1286	1229	1199	1142	1302	1215	157	377	500	850	1	1	31331669	398	-13.67	0.78	12	0.09	-93.00	1625.00	5710	20230620	-77.74	1166	20240624	9.01	1998	-36.39	20240322	1166	9.01	20240624	5310	-76.06	20230721	1166	9.01	20240624	2.03	N	088290	500	156 억		1126772	N	N	0	N	00	N
23	20240626	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	14	2	1.11	20880460	16561	15.44	1258	1280	1247	1635	881	1258	1260.82	3.60	0	-2635	1316	1286	1229	1199	1142	1302	1215	157	377	500	850	1	1	31331669	399	-13.68	0.78	12	0.05	-93.00	1625.00	5710	20230620	-77.72	1166	20240624	9.09	1998	-36.34	20240322	1166	9.09	20240624	5310	-76.05	20230721	1166	9.09	20240624	2.03	N	088290	500	156 억		1126772	N	N	0	N	00	N
24	20240626	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	17	2	1.35	17908324	14223	13.26	1258	1280	1247	1635	881	1258	1259.11	3.60	0	-2215	1316	1286	1229	1199	1142	1302	1215	157	377	500	850	1	1	31331669	399	-13.71	0.78	12	0.05	-93.00	1625.00	5710	20230620	-77.67	1166	20240624	9.35	1998	-36.19	20240322	1166	9.35	20240624	5310	-75.99	20230721	1166	9.35	20240624	2.03	N	088290	500	156 억		1126772	N	N	0	N	00	N
25	20240626	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1264	6	2	0.48	2697403	2146	2.00	1258	1269	1247	1635	881	1258	1256.94	3.60	0	-341	1316	1286	1229	1199	1142	1302	1215	157	377	500	850	1	1	31331669	396	-13.59	0.78	12	0.01	-93.00	1625.00	5710	20230620	-77.86	1166	20240624	8.40	1998	-36.74	20240322	1166	8.40	20240624	5310	-76.20	20230721	1166	8.40	20240624	2.03	N	088290	500	156 억		1126772	N	N	0	N	00	N
26	20240625	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1258	74	2	6.25	129089244	106931	111.33	1184	1259	1172	1539	829	1184	1206.90	3.55	0	11908	1294	1238	1202	1146	1110	1221	1129	157	355	500	800	1	1	31331669	394	-13.53	0.77	12	0.34	-93.00	1625.00	5710	20230620	-77.97	1166	20240624	7.89	1998	-37.04	20240322	1166	7.89	20240624	5310	-76.31	20230721	1166	7.89	20240624	2.04	N	088290	500	156 억		1112454	N	N	0	N	00	N
27	20240625	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	39	2	3.29	95738538	80054	83.35	1184	1226	1172	1539	829	1184	1195.92	3.55	0	5313	1294	1238	1202	1146	1110	1221	1129	157	355	500	800	1	1	31331669	383	-13.15	0.75	12	0.26	-93.00	1625.00	5710	20230620	-78.58	1166	20240624	4.89	1998	-38.79	20240322	1166	4.89	20240624	5310	-76.97	20230721	1166	4.89	20240624	2.04	N	088290	500	156 억		1112454	N	N	0	N	00	N
28	20240625	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	13	2	1.10	73601766	61773	64.32	1184	1200	1172	1539	829	1184	1191.49	3.55	0	2859	1294	1238	1202	1146	1110	1221	1129	157	355	500	800	1	1	31331669	375	-12.87	0.74	12	0.20	-93.00	1625.00	5710	20230620	-79.04	1166	20240624	2.66	1998	-40.09	20240322	1166	2.66	20240624	5310	-77.46	20230721	1166	2.66	20240624	2.04	N	088290	500	156 억		1112454	N	N	0	N	00	N
29	20240625	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	3	2	0.25	60234387	50587	52.67	1184	1200	1172	1539	829	1184	1190.71	3.55	0	4128	1294	1238	1202	1146	1110	1221	1129	157	355	500	800	1	1	31331669	372	-12.76	0.73	12	0.16	-93.00	1625.00	5710	20230620	-79.21	1166	20240624	1.80	1998	-40.59	20240322	1166	1.80	20240624	5310	-77.65	20230721	1166	1.80	20240624	2.04	N	088290	500	156 억		1112454	N	N	0	N	00	N
30	20240625	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	1	2	0.08	48719540	40878	42.56	1184	1200	1172	1539	829	1184	1191.83	3.55	0	-1691	1294	1238	1202	1146	1110	1221	1129	157	355	500	800	1	1	31331669	371	-12.74	0.73	12	0.13	-93.00	1625.00	5710	20230620	-79.25	1166	20240624	1.63	1998	-40.69	20240322	1166	1.63	20240624	5310	-77.68	20230721	1166	1.63	20240624	2.04	N	088290	500	156 억		1112454	N	N	0	N	00	N
31	20240625	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	0	3	0.00	47266008	39651	41.28	1184	1200	1172	1539	829	1184	1192.05	3.55	0	-1609	1294	1238	1202	1146	1110	1221	1129	157	355	500	800	1	1	31331669	371	-12.73	0.73	12	0.13	-93.00	1625.00	5710	20230620	-79.26	1166	20240624	1.54	1998	-40.74	20240322	1166	1.54	20240624	5310	-77.70	20230721	1166	1.54	20240624	2.04	N	088290	500	156 억		1112454	N	N	0	N	00	N
32	20240625	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	-5	5	-0.42	40492526	33909	35.30	1184	1200	1172	1539	829	1184	1194.15	3.55	0	-1939	1294	1238	1202	1146	1110	1221	1129	157	355	500	800	1	1	31331669	369	-12.68	0.73	12	0.11	-93.00	1625.00	5710	20230620	-79.35	1166	20240624	1.11	1998	-40.99	20240322	1166	1.11	20240624	5310	-77.80	20230721	1166	1.11	20240624	2.04	N	088290	500	156 억		1112454	N	N	0	N	00	N
33	20240625	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1174	-10	5	-0.84	143174	121	0.13	1184	1184	1174	1539	829	1184	1183.26	3.55	0	-59	1294	1238	1202	1146	1110	1221	1129	157	355	500	800	1	1	31331669	368	-12.62	0.72	12	0.00	-93.00	1625.00	5710	20230620	-79.44	1166	20240624	0.69	1998	-41.24	20240322	1166	0.69	20240624	5310	-77.89	20230721	1166	0.69	20240624	2.04	N	088290	500	156 억		1112454	N	N	0	N	00	N
34	20240624	160713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1184	-55	5	-4.44	114335572	96047	94.55	1239	1258	1166	1610	868	1239	1190.41	3.59	0	-8749	1311	1274	1252	1215	1193	1264	1205	157	371	500	840	1	1	31331669	371	-12.73	0.73	12	0.31	-93.00	1625.00	5710	20230620	-79.26	1166	20240624	1.54	1998	-40.74	20240322	1166	1.54	20240624	5310	-77.70	20230721	1166	1.54	20240624	2.05	N	088290	500	156 억		1123715	N	N	0	N	00	N
35	20240624	150714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1192	-47	5	-3.79	87898752	73772	72.62	1239	1258	1166	1610	868	1239	1191.49	3.59	0	-5544	1311	1274	1252	1215	1193	1264	1205	157	371	500	840	1	1	31331669	373	-12.82	0.73	12	0.24	-93.00	1625.00	5710	20230620	-79.12	1166	20240624	2.23	1998	-40.34	20240322	1166	2.23	20240624	5310	-77.55	20230721	1166	2.23	20240624	2.05	N	088290	500	156 억		1123715	N	N	0	N	00	N
36	20240624	140715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1190	-49	5	-3.95	80019537	67156	66.11	1239	1258	1166	1610	868	1239	1191.55	3.59	0	-4204	1311	1274	1252	1215	1193	1264	1205	157	371	500	840	1	1	31331669	373	-12.80	0.73	12	0.21	-93.00	1625.00	5710	20230620	-79.16	1166	20240624	2.06	1998	-40.44	20240322	1166	2.06	20240624	5310	-77.59	20230721	1166	2.06	20240624	2.05	N	088290	500	156 억		1123715	N	N	0	N	00	N
37	20240624	130713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1189	-50	5	-4.04	63575013	53338	52.51	1239	1258	1166	1610	868	1239	1191.93	3.59	0	-1251	1311	1274	1252	1215	1193	1264	1205	157	371	500	840	1	1	31331669	373	-12.78	0.73	12	0.17	-93.00	1625.00	5710	20230620	-79.18	1166	20240624	1.97	1998	-40.49	20240322	1166	1.97	20240624	5310	-77.61	20230721	1166	1.97	20240624	2.05	N	088290	500	156 억		1123715	N	N	0	N	00	N
38	20240624	120714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1190	-49	5	-3.95	53051416	44499	43.80	1239	1258	1166	1610	868	1239	1192.19	3.59	0	2278	1311	1274	1252	1215	1193	1264	1205	157	371	500	840	1	1	31331669	373	-12.80	0.73	12	0.14	-93.00	1625.00	5710	20230620	-79.16	1166	20240624	2.06	1998	-40.44	20240322	1166	2.06	20240624	5310	-77.59	20230721	1166	2.06	20240624	2.05	N	088290	500	156 억		1123715	N	N	0	N	00	N
39	20240624	110717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1187	-52	5	-4.20	43052513	36071	35.51	1239	1258	1166	1610	868	1239	1193.55	3.59	0	3132	1311	1274	1252	1215	1193	1264	1205	157	371	500	840	1	1	31331669	372	-12.76	0.73	12	0.12	-93.00	1625.00	5710	20230620	-79.21	1166	20240624	1.80	1998	-40.59	20240322	1166	1.80	20240624	5310	-77.65	20230721	1166	1.80	20240624	2.05	N	088290	500	156 억		1123715	N	N	0	N	00	N
40	20240624	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1239	0	3	0.00	1228976	982	0.97	1239	1258	1239	1610	868	1239	1251.50	3.59	0	-346	1311	1274	1252	1215	1193	1264	1205	157	371	500	840	1	1	31331669	388	-13.32	0.76	12	0.00	-93.00	1625.00	5710	20230620	-78.30	1230	20240621	0.73	1998	-37.99	20240322	1230	0.73	20240621	5310	-76.67	20230721	1230	0.73	20240621	2.05	N	088290	500	156 억		1123715	N	N	0	N	00	N
41	20240624	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	17	2	1.37	984737	785	0.77	1239	1258	1239	1610	868	1239	1254.44	3.59	0	-346	1311	1274	1252	1215	1193	1264	1205	157	371	500	840	1	1	31331669	394	-13.51	0.77	12	0.00	-93.00	1625.00	5710	20230620	-78.00	1230	20240621	2.11	1998	-37.14	20240322	1230	2.11	20240621	5310	-76.35	20230721	1230	2.11	20240621	2.05	N	088290	500	156 억		1123715	N	N	0	N	00	N
42	20240621	160651	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1239	-21	5	-1.67	125939548	101582	513.77	1240	1289	1230	1638	882	1260	1239.78	3.62	0	-11438	1293	1276	1267	1250	1241	1285	1259	157	378	500	850	1	1	31331669	388	-13.32	0.76	12	0.32	-93.00	1625.00	5710	20230620	-78.30	1230	20240621	0.73	1998	-37.99	20240322	1230	0.73	20240621	5310	-76.67	20230721	1230	0.73	20240621	2.09	N	088290	500	156 억		1135153	N	N	0	N	00	N
43	20240621	150650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1240	-20	5	-1.59	122023902	98418	497.76	1240	1289	1230	1638	882	1260	1239.85	3.62	0	-9053	1293	1276	1267	1250	1241	1285	1259	157	378	500	850	1	1	31331669	389	-13.33	0.76	12	0.31	-93.00	1625.00	5710	20230620	-78.28	1230	20240621	0.81	1998	-37.94	20240322	1230	0.81	20240621	5310	-76.65	20230721	1230	0.81	20240621	2.09	N	088290	500	156 억		1135153	N	N	0	N	00	N
44	20240621	140650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1233	-27	5	-2.14	115234975	92934	470.03	1240	1289	1230	1638	882	1260	1239.97	3.62	0	-6101	1293	1276	1267	1250	1241	1285	1259	157	378	500	850	1	1	31331669	386	-13.26	0.76	12	0.30	-93.00	1625.00	5710	20230620	-78.41	1230	20240621	0.24	1998	-38.29	20240322	1230	0.24	20240621	5310	-76.78	20230721	1230	0.24	20240621	2.09	N	088290	500	156 억		1135153	N	N	0	N	00	N
45	20240621	130652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1247	-13	5	-1.03	92142763	74190	375.23	1240	1289	1230	1638	882	1260	1241.98	3.62	0	-6349	1293	1276	1267	1250	1241	1285	1259	157	378	500	850	1	1	31331669	391	-13.41	0.77	12	0.24	-93.00	1625.00	5710	20230620	-78.16	1230	20240621	1.38	1998	-37.59	20240322	1230	1.38	20240621	5310	-76.52	20230721	1230	1.38	20240621	2.09	N	088290	500	156 억		1135153	N	N	0	N	00	N
46	20240621	120655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1249	-11	5	-0.87	90751843	73071	369.57	1240	1289	1230	1638	882	1260	1241.97	3.62	0	-5843	1293	1276	1267	1250	1241	1285	1259	157	378	500	850	1	1	31331669	391	-13.43	0.77	12	0.23	-93.00	1625.00	5710	20230620	-78.13	1230	20240621	1.54	1998	-37.49	20240322	1230	1.54	20240621	5310	-76.48	20230721	1230	1.54	20240621	2.09	N	088290	500	156 억		1135153	N	N	0	N	00	N
47	20240621	110651	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1241	-19	5	-1.51	89588252	72135	364.83	1240	1289	1230	1638	882	1260	1241.95	3.62	0	-5549	1293	1276	1267	1250	1241	1285	1259	157	378	500	850	1	1	31331669	389	-13.34	0.76	12	0.23	-93.00	1625.00	5710	20230620	-78.27	1230	20240621	0.89	1998	-37.89	20240322	1230	0.89	20240621	5310	-76.63	20230721	1230	0.89	20240621	2.09	N	088290	500	156 억		1135153	N	N	0	N	00	N
48	20240621	100650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1238	-22	5	-1.75	71313954	57310	289.85	1240	1289	1230	1638	882	1260	1244.35	3.62	0	-7959	1293	1276	1267	1250	1241	1285	1259	157	378	500	850	1	1	31331669	388	-13.31	0.76	12	0.18	-93.00	1625.00	5710	20230620	-78.32	1230	20240621	0.65	1998	-38.04	20240322	1230	0.65	20240621	5310	-76.69	20230721	1230	0.65	20240621	2.09	N	088290	500	156 억		1135153	N	N	0	N	00	N
49	20240621	090654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1244	-16	5	-1.27	2947578	2375	12.01	1240	1289	1240	1638	882	1260	1241.09	3.62	0	-346	1293	1276	1267	1250	1241	1285	1259	157	378	500	850	1	1	31331669	390	-13.38	0.77	12	0.01	-93.00	1625.00	5710	20230620	-78.21	1240	20240621	0.32	1998	-37.74	20240322	1240	0.32	20240621	5310	-76.57	20230721	1240	0.32	20240621	2.09	N	088290	500	156 억		1135153	N	N	0	N	00	N
50	20240620	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	-10	5	-0.79	25017546	19772	12.43	1258	1284	1258	1651	889	1270	1265.30	3.63	0	-3005	1345	1307	1281	1243	1217	1294	1230	157	381	500	860	1	1	31331669	395	-13.55	0.78	12	0.06	-93.00	1625.00	5710	20230620	-77.93	1255	20240619	0.40	1998	-36.94	20240322	1255	0.40	20240619	5710	-77.93	20230620	1255	0.40	20240619	2.08	N	088290	500	156 억		1138084	N	N	0	N	00	N
51	20240620	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	0	3	0.00	19142540	15116	9.51	1258	1284	1258	1651	889	1270	1266.38	3.63	0	-1903	1345	1307	1281	1243	1217	1294	1230	157	381	500	860	1	1	31331669	398	-13.66	0.78	12	0.05	-93.00	1625.00	5710	20230620	-77.76	1255	20240619	1.20	1998	-36.44	20240322	1255	1.20	20240619	5710	-77.76	20230620	1255	1.20	20240619	2.08	N	088290	500	156 억		1138084	N	N	0	N	00	N
52	20240620	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	0	3	0.00	17239182	13612	8.56	1258	1284	1258	1651	889	1270	1266.47	3.63	0	-1735	1345	1307	1281	1243	1217	1294	1230	157	381	500	860	1	1	31331669	398	-13.66	0.78	12	0.04	-93.00	1625.00	5710	20230620	-77.76	1255	20240619	1.20	1998	-36.44	20240322	1255	1.20	20240619	5710	-77.76	20230620	1255	1.20	20240619	2.08	N	088290	500	156 억		1138084	N	N	0	N	00	N
53	20240620	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1269	-1	5	-0.08	12517376	9886	6.22	1258	1284	1258	1651	889	1270	1266.17	3.63	0	-1138	1345	1307	1281	1243	1217	1294	1230	157	381	500	860	1	1	31331669	398	-13.65	0.78	12	0.03	-93.00	1625.00	5710	20230620	-77.78	1255	20240619	1.12	1998	-36.49	20240322	1255	1.12	20240619	5710	-77.78	20230620	1255	1.12	20240619	2.08	N	088290	500	156 억		1138084	N	N	0	N	00	N
54	20240620	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1267	-3	5	-0.24	11523749	9103	5.72	1258	1284	1258	1651	889	1270	1265.93	3.63	0	-446	1345	1307	1281	1243	1217	1294	1230	157	381	500	860	1	1	31331669	397	-13.62	0.78	12	0.03	-93.00	1625.00	5710	20230620	-77.81	1255	20240619	0.96	1998	-36.59	20240322	1255	0.96	20240619	5710	-77.81	20230620	1255	0.96	20240619	2.08	N	088290	500	156 억		1138084	N	N	0	N	00	N
55	20240620	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	0	3	0.00	10723091	8472	5.33	1258	1284	1258	1651	889	1270	1265.71	3.63	0	-222	1345	1307	1281	1243	1217	1294	1230	157	381	500	860	1	1	31331669	398	-13.66	0.78	12	0.03	-93.00	1625.00	5710	20230620	-77.76	1255	20240619	1.20	1998	-36.44	20240322	1255	1.20	20240619	5710	-77.76	20230620	1255	1.20	20240619	2.08	N	088290	500	156 억		1138084	N	N	0	N	00	N
56	20240620	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	8	2	0.63	5287675	4184	2.63	1258	1284	1258	1651	889	1270	1263.78	3.63	0	686	1345	1307	1281	1243	1217	1294	1230	157	381	500	860	1	1	31331669	400	-13.74	0.79	12	0.01	-93.00	1625.00	5710	20230620	-77.62	1255	20240619	1.83	1998	-36.04	20240322	1255	1.83	20240619	5710	-77.62	20230620	1255	1.83	20240619	2.08	N	088290	500	156 억		1138084	N	N	0	N	00	N
57	20240620	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	2	2	0.16	3065092	2430	1.53	1258	1272	1258	1651	889	1270	1261.35	3.63	0	566	1345	1307	1281	1243	1217	1294	1230	157	381	500	860	1	1	31331669	399	-13.68	0.78	12	0.01	-93.00	1625.00	5710	20230620	-77.72	1255	20240619	1.35	1998	-36.34	20240322	1255	1.35	20240619	5710	-77.72	20230620	1255	1.35	20240619	2.08	N	088290	500	156 억		1138084	N	N	0	N	00	N
58	20240619	160647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1270	-41	5	-3.13	202415232	159014	331.80	1296	1319	1255	1704	918	1311	1272.94	3.69	0	-18394	1381	1346	1323	1288	1265	1363	1305	157	393	500	890	1	1	31331669	398	-13.66	0.78	12	0.51	-93.00	1625.00	5710	20230620	-77.76	1255	20240619	1.20	1998	-36.44	20240322	1255	1.20	20240619	5710	-77.76	20230620	1255	1.20	20240619	2.11	N	088290	500	156 억		1156841	N	N	0	N	00	N
59	20240619	150645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1277	-34	5	-2.59	196667413	154489	322.36	1296	1319	1255	1704	918	1311	1273.02	3.69	0	-15643	1381	1346	1323	1288	1265	1363	1305	157	393	500	890	1	1	31331669	400	-13.73	0.79	12	0.49	-93.00	1625.00	5710	20230620	-77.64	1255	20240619	1.75	1998	-36.09	20240322	1255	1.75	20240619	5710	-77.64	20230620	1255	1.75	20240619	2.11	N	088290	500	156 억		1156841	N	N	0	N	00	N
60	20240619	140651	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1277	-34	5	-2.59	119857570	93991	196.13	1296	1319	1255	1704	918	1311	1275.20	3.69	0	-12370	1381	1346	1323	1288	1265	1363	1305	157	393	500	890	1	1	31331669	400	-13.73	0.79	12	0.30	-93.00	1625.00	5710	20230620	-77.64	1255	20240619	1.75	1998	-36.09	20240322	1255	1.75	20240619	5710	-77.64	20230620	1255	1.75	20240619	2.11	N	088290	500	156 억		1156841	N	N	0	N	00	N
61	20240619	130644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1279	-32	5	-2.44	112830522	88510	184.69	1296	1319	1255	1704	918	1311	1274.78	3.69	0	-10199	1381	1346	1323	1288	1265	1363	1305	157	393	500	890	1	1	31331669	401	-13.75	0.79	12	0.28	-93.00	1625.00	5710	20230620	-77.60	1255	20240619	1.91	1998	-35.99	20240322	1255	1.91	20240619	5710	-77.60	20230620	1255	1.91	20240619	2.11	N	088290	500	156 억		1156841	N	N	0	N	00	N
62	20240619	120645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1267	-44	5	-3.36	106891846	83822	174.91	1296	1319	1255	1704	918	1311	1275.22	3.69	0	-9148	1381	1346	1323	1288	1265	1363	1305	157	393	500	890	1	1	31331669	397	-13.62	0.78	12	0.27	-93.00	1625.00	5710	20230620	-77.81	1255	20240619	0.96	1998	-36.59	20240322	1255	0.96	20240619	5710	-77.81	20230620	1255	0.96	20240619	2.11	N	088290	500	156 억		1156841	N	N	0	N	00	N
63	20240619	110647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1274	-37	5	-2.82	66947826	52162	108.84	1296	1319	1274	1704	918	1311	1283.46	3.69	0	-2675	1381	1346	1323	1288	1265	1363	1305	157	393	500	890	1	1	31331669	399	-13.70	0.78	12	0.17	-93.00	1625.00	5710	20230620	-77.69	1274	20240619	0.00	1998	-36.24	20240322	1274	0.00	20240619	5710	-77.69	20230620	1274	0.00	20240619	2.11	N	088290	500	156 억		1156841	N	N	0	N	00	N
64	20240619	100648	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1276	-35	5	-2.67	61132402	47608	99.34	1296	1319	1275	1704	918	1311	1284.08	3.69	0	-2106	1381	1346	1323	1288	1265	1363	1305	157	393	500	890	1	1	31331669	400	-13.72	0.79	12	0.15	-93.00	1625.00	5710	20230620	-77.65	1275	20240619	0.08	1998	-36.14	20240322	1275	0.08	20240619	5710	-77.65	20230620	1275	0.08	20240619	2.11	N	088290	500	156 억		1156841	N	N	0	N	00	N
65	20240619	090655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1289	-22	5	-1.68	15832928	12220	25.50	1296	1319	1287	1704	918	1311	1295.66	3.69	0	-792	1381	1346	1323	1288	1265	1363	1305	157	393	500	890	1	1	31331669	404	-13.86	0.79	12	0.04	-93.00	1625.00	5710	20230620	-77.43	1287	20240619	0.16	1998	-35.49	20240322	1287	0.16	20240619	5710	-77.43	20230620	1287	0.16	20240619	2.11	N	088290	500	156 억		1156841	N	N	0	N	00	N
66	20240618	160643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1311	1	2	0.08	63323058	47924	134.35	1301	1358	1300	1703	917	1310	1321.36	3.76	0	-20239	1358	1334	1319	1295	1280	1326	1287	157	393	500	890	1	1	31331669	411	-14.10	0.81	12	0.15	-93.00	1625.00	5710	20230620	-77.04	1300	20240618	0.85	1998	-34.38	20240322	1300	0.85	20240618	5710	-77.04	20230620	1300	0.85	20240618	2.18	N	088290	500	156 억		1177080	N	N	0	N	00	N
67	20240618	150640	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1311	1	2	0.08	59266451	44826	125.66	1301	1358	1300	1703	917	1310	1322.14	3.76	0	-19771	1358	1334	1319	1295	1280	1326	1287	157	393	500	890	1	1	31331669	411	-14.10	0.81	12	0.14	-93.00	1625.00	5710	20230620	-77.04	1300	20240618	0.85	1998	-34.38	20240322	1300	0.85	20240618	5710	-77.04	20230620	1300	0.85	20240618	2.18	N	088290	500	156 억		1177080	N	N	0	N	00	N
68	20240618	140643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1311	1	2	0.08	44435380	33469	93.82	1301	1358	1301	1703	917	1310	1327.66	3.76	0	-16126	1358	1334	1319	1295	1280	1326	1287	157	393	500	890	1	1	31331669	411	-14.10	0.81	12	0.11	-93.00	1625.00	5710	20230620	-77.04	1301	20240618	0.77	1998	-34.38	20240322	1301	0.77	20240618	5710	-77.04	20230620	1301	0.77	20240618	2.18	N	088290	500	156 억		1177080	N	N	0	N	00	N
69	20240618	130646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1315	5	2	0.38	40581455	30528	85.58	1301	1358	1301	1703	917	1310	1329.32	3.76	0	-14044	1358	1334	1319	1295	1280	1326	1287	157	393	500	890	1	1	31331669	412	-14.14	0.81	12	0.10	-93.00	1625.00	5710	20230620	-76.97	1301	20240618	1.08	1998	-34.18	20240322	1301	1.08	20240618	5710	-76.97	20230620	1301	1.08	20240618	2.18	N	088290	500	156 억		1177080	N	N	0	N	00	N
70	20240618	120647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1318	8	2	0.61	39052568	29364	82.32	1301	1358	1301	1703	917	1310	1329.95	3.76	0	-13325	1358	1334	1319	1295	1280	1326	1287	157	393	500	890	1	1	31331669	413	-14.17	0.81	12	0.09	-93.00	1625.00	5710	20230620	-76.92	1301	20240618	1.31	1998	-34.03	20240322	1301	1.31	20240618	5710	-76.92	20230620	1301	1.31	20240618	2.18	N	088290	500	156 억		1177080	N	N	0	N	00	N
71	20240618	110644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1331	21	2	1.60	35841311	26918	75.46	1301	1358	1301	1703	917	1310	1331.50	3.76	0	-12864	1358	1334	1319	1295	1280	1326	1287	157	393	500	890	1	1	31331669	417	-14.31	0.82	12	0.09	-93.00	1625.00	5710	20230620	-76.69	1301	20240618	2.31	1998	-33.38	20240322	1301	2.31	20240618	5710	-76.69	20230620	1301	2.31	20240618	2.18	N	088290	500	156 억		1177080	N	N	0	N	00	N
72	20240618	100644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1329	19	2	1.45	27217881	20418	57.24	1301	1358	1301	1703	917	1310	1333.03	3.76	0	-7265	1358	1334	1319	1295	1280	1326	1287	157	393	500	890	1	1	31331669	416	-14.29	0.82	12	0.07	-93.00	1625.00	5710	20230620	-76.73	1301	20240618	2.15	1998	-33.48	20240322	1301	2.15	20240618	5710	-76.73	20230620	1301	2.15	20240618	2.18	N	088290	500	156 억		1177080	N	N	0	N	00	N
73	20240618	090650	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1317	7	2	0.53	864426	660	1.85	1301	1317	1301	1703	917	1310	1309.74	3.76	0	-314	1358	1334	1319	1295	1280	1326	1287	157	393	500	890	1	1	31331669	413	-14.16	0.81	12	0.00	-93.00	1625.00	5710	20230620	-76.94	1301	20240618	1.23	1998	-34.08	20240322	1301	1.23	20240618	5710	-76.94	20230620	1301	1.23	20240618	2.18	N	088290	500	156 억		1177080	N	N	0	N	00	N
74	20240617	160639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1310	-7	5	-0.53	46711197	35667	43.03	1317	1343	1304	1712	922	1317	1309.65	3.79	0	-10685	1414	1365	1338	1289	1262	1352	1276	157	395	500	890	1	1	31331669	410	-14.09	0.81	12	0.11	-93.00	1625.00	5710	20230620	-77.06	1304	20240617	0.46	1998	-34.43	20240322	1304	0.46	20240617	5710	-77.06	20230620	1304	0.46	20240617	2.21	N	088290	500	156 억		1187765	N	N	0	N	00	N
75	20240617	150644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1310	-7	5	-0.53	42746289	32629	39.37	1317	1343	1304	1712	922	1317	1310.07	3.79	0	-10516	1414	1365	1338	1289	1262	1352	1276	157	395	500	890	1	1	31331669	410	-14.09	0.81	12	0.10	-93.00	1625.00	5710	20230620	-77.06	1304	20240617	0.46	1998	-34.43	20240322	1304	0.46	20240617	5710	-77.06	20230620	1304	0.46	20240617	2.21	N	088290	500	156 억		1187765	N	N	0	N	00	N
76	20240617	140636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1307	-10	5	-0.76	33658964	25683	30.99	1317	1343	1304	1712	922	1317	1310.55	3.79	0	-7428	1414	1365	1338	1289	1262	1352	1276	157	395	500	890	1	1	31331669	410	-14.05	0.80	12	0.08	-93.00	1625.00	5710	20230620	-77.11	1304	20240617	0.23	1998	-34.58	20240322	1304	0.23	20240617	5710	-77.11	20230620	1304	0.23	20240617	2.21	N	088290	500	156 억		1187765	N	N	0	N	00	N
77	20240617	130637	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1304	-13	5	-0.99	32846455	25062	30.24	1317	1343	1304	1712	922	1317	1310.61	3.79	0	-6840	1414	1365	1338	1289	1262	1352	1276	157	395	500	890	1	1	31331669	409	-14.02	0.80	12	0.08	-93.00	1625.00	5710	20230620	-77.16	1304	20240617	0.00	1998	-34.73	20240322	1304	0.00	20240617	5710	-77.16	20230620	1304	0.00	20240617	2.21	N	088290	500	156 억		1187765	N	N	0	N	00	N
78	20240617	120638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1310	-7	5	-0.53	24912290	18992	22.91	1317	1343	1304	1712	922	1317	1311.73	3.79	0	-5780	1414	1365	1338	1289	1262	1352	1276	157	395	500	890	1	1	31331669	410	-14.09	0.81	12	0.06	-93.00	1625.00	5710	20230620	-77.06	1304	20240617	0.46	1998	-34.43	20240322	1304	0.46	20240617	5710	-77.06	20230620	1304	0.46	20240617	2.21	N	088290	500	156 억		1187765	N	N	0	N	00	N
79	20240617	110632	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1313	-4	5	-0.30	21567976	16436	19.83	1317	1343	1304	1712	922	1317	1312.24	3.79	0	-4590	1414	1365	1338	1289	1262	1352	1276	157	395	500	890	1	1	31331669	411	-14.12	0.81	12	0.05	-93.00	1625.00	5710	20230620	-77.01	1304	20240617	0.69	1998	-34.28	20240322	1304	0.69	20240617	5710	-77.01	20230620	1304	0.69	20240617	2.21	N	088290	500	156 억		1187765	N	N	0	N	00	N
80	20240617	100633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1317	0	3	0.00	12583050	9570	11.55	1317	1343	1304	1712	922	1317	1314.84	3.79	0	-2973	1414	1365	1338	1289	1262	1352	1276	157	395	500	890	1	1	31331669	413	-14.16	0.81	12	0.03	-93.00	1625.00	5710	20230620	-76.94	1304	20240617	1.00	1998	-34.08	20240322	1304	1.00	20240617	5710	-76.94	20230620	1304	1.00	20240617	2.21	N	088290	500	156 억		1187765	N	N	0	N	00	N
81	20240617	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	7	2	0.53	369060	278	0.34	1317	1343	1317	1712	922	1317	1327.55	3.79	0	35	1414	1365	1338	1289	1262	1352	1276	157	395	500	890	1	1	31331669	415	-14.24	0.81	12	0.00	-93.00	1625.00	5710	20230620	-76.81	1311	20240614	0.99	1998	-33.73	20240322	1311	0.99	20240614	5710	-76.81	20230620	1311	0.99	20240614	2.21	N	088290	500	156 억		1187765	N	N	0	N	00	N
82	20240614	160541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1317	-41	5	-3.02	110966205	82662	145.03	1359	1387	1311	1765	951	1358	1342.41	3.79	0	-931	1417	1387	1369	1339	1321	1378	1330	157	407	500	920	1	1	31331669	413	-14.16	0.81	12	0.26	-93.00	1625.00	5710	20230620	-76.94	1311	20240614	0.46	1998	-34.08	20240322	1311	0.46	20240614	5710	-76.94	20230620	1311	0.46	20240614	2.24	N	088290	500	156 억		1188644	N	N	0	N	00	N
83	20240614	150543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1328	-30	5	-2.21	100069623	74401	130.53	1359	1387	1311	1765	951	1358	1345.00	3.79	0	4778	1417	1387	1369	1339	1321	1378	1330	157	407	500	920	1	1	31331669	416	-14.28	0.82	12	0.24	-93.00	1625.00	5710	20230620	-76.74	1311	20240614	1.30	1998	-33.53	20240322	1311	1.30	20240614	5710	-76.74	20230620	1311	1.30	20240614	2.24	N	088290	500	156 억		1188644	N	N	0	N	00	N
84	20240614	140542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1336	-22	5	-1.62	83740551	62101	108.95	1359	1387	1311	1765	951	1358	1348.46	3.79	0	7456	1417	1387	1369	1339	1321	1378	1330	157	407	500	920	1	1	31331669	419	-14.37	0.82	12	0.20	-93.00	1625.00	5710	20230620	-76.60	1311	20240614	1.91	1998	-33.13	20240322	1311	1.91	20240614	5710	-76.60	20230620	1311	1.91	20240614	2.24	N	088290	500	156 억		1188644	N	N	0	N	00	N
85	20240614	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	5	2	0.37	42262619	30955	54.31	1359	1387	1355	1765	951	1358	1365.29	3.79	0	254	1417	1387	1369	1339	1321	1378	1330	157	407	500	920	1	1	31331669	427	-14.66	0.84	12	0.10	-93.00	1625.00	5710	20230620	-76.13	1351	20240613	0.89	1998	-31.78	20240322	1351	0.89	20240613	5710	-76.13	20230620	1351	0.89	20240613	2.24	N	088290	500	156 억		1188644	N	N	0	N	00	N
86	20240614	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	3	2	0.22	39102279	28629	50.23	1359	1387	1355	1765	951	1358	1365.83	3.79	0	886	1417	1387	1369	1339	1321	1378	1330	157	407	500	920	1	1	31331669	426	-14.63	0.84	12	0.09	-93.00	1625.00	5710	20230620	-76.16	1351	20240613	0.74	1998	-31.88	20240322	1351	0.74	20240613	5710	-76.16	20230620	1351	0.74	20240613	2.24	N	088290	500	156 억		1188644	N	N	0	N	00	N
87	20240614	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	2	2	0.15	22190007	16163	28.36	1359	1387	1355	1765	951	1358	1372.89	3.79	0	-167	1417	1387	1369	1339	1321	1378	1330	157	407	500	920	1	1	31331669	426	-14.62	0.84	12	0.05	-93.00	1625.00	5710	20230620	-76.18	1351	20240613	0.67	1998	-31.93	20240322	1351	0.67	20240613	5710	-76.18	20230620	1351	0.67	20240613	2.24	N	088290	500	156 억		1188644	N	N	0	N	00	N
88	20240614	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	24	2	1.77	20183223	14700	25.79	1359	1387	1355	1765	951	1358	1373.01	3.79	0	187	1417	1387	1369	1339	1321	1378	1330	157	407	500	920	1	1	31331669	433	-14.86	0.85	12	0.05	-93.00	1625.00	5710	20230620	-75.80	1351	20240613	2.29	1998	-30.83	20240322	1351	2.29	20240613	5710	-75.80	20230620	1351	2.29	20240613	2.24	N	088290	500	156 억		1188644	N	N	0	N	00	N
89	20240614	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	21	2	1.55	6348451	4665	8.18	1359	1379	1355	1765	951	1358	1360.87	3.79	0	-3211	1417	1387	1369	1339	1321	1378	1330	157	407	500	920	1	1	31331669	432	-14.83	0.85	12	0.01	-93.00	1625.00	5710	20230620	-75.85	1351	20240613	2.07	1998	-30.98	20240322	1351	2.07	20240613	5710	-75.85	20230620	1351	2.07	20240613	2.24	N	088290	500	156 억		1188644	N	N	0	N	00	N
90	20240613	160620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1358	-27	5	-1.95	78490343	56980	156.24	1399	1399	1351	1800	970	1385	1377.56	3.80	0	-3055	1412	1398	1389	1375	1366	1394	1371	157	415	500	940	1	1	31331669	425	-14.60	0.84	12	0.18	-93.00	1625.00	5710	20230620	-76.22	1351	20240613	0.52	1998	-32.03	20240322	1351	0.52	20240613	5710	-76.22	20230620	1351	0.52	20240613	2.30	N	088290	500	156 억		1191699	N	N	0	N	00	N
91	20240613	150631	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1380	-5	5	-0.36	71979227	52189	143.11	1399	1399	1351	1800	970	1385	1379.20	3.80	0	-1461	1412	1398	1389	1375	1366	1394	1371	157	415	500	940	1	1	31331669	432	-14.84	0.85	12	0.17	-93.00	1625.00	5710	20230620	-75.83	1351	20240613	2.15	1998	-30.93	20240322	1351	2.15	20240613	5710	-75.83	20230620	1351	2.15	20240613	2.30	N	088290	500	156 억		1191699	N	N	0	N	00	N
92	20240613	140624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1384	-1	5	-0.07	63874433	46299	126.95	1399	1399	1351	1800	970	1385	1379.61	3.80	0	-1894	1412	1398	1389	1375	1366	1394	1371	157	415	500	940	1	1	31331669	434	-14.88	0.85	12	0.15	-93.00	1625.00	5710	20230620	-75.76	1351	20240613	2.44	1998	-30.73	20240322	1351	2.44	20240613	5710	-75.76	20230620	1351	2.44	20240613	2.30	N	088290	500	156 억		1191699	N	N	0	N	00	N
93	20240613	130624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1382	-3	5	-0.22	59141969	42877	117.57	1399	1399	1351	1800	970	1385	1379.34	3.80	0	-1211	1412	1398	1389	1375	1366	1394	1371	157	415	500	940	1	1	31331669	433	-14.86	0.85	12	0.14	-93.00	1625.00	5710	20230620	-75.80	1351	20240613	2.29	1998	-30.83	20240322	1351	2.29	20240613	5710	-75.80	20230620	1351	2.29	20240613	2.30	N	088290	500	156 억		1191699	N	N	0	N	00	N
94	20240613	120626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1385	0	3	0.00	56199578	40742	111.72	1399	1399	1351	1800	970	1385	1379.40	3.80	0	-1074	1412	1398	1389	1375	1366	1394	1371	157	415	500	940	1	1	31331669	434	-14.89	0.85	12	0.13	-93.00	1625.00	5710	20230620	-75.74	1351	20240613	2.52	1998	-30.68	20240322	1351	2.52	20240613	5710	-75.74	20230620	1351	2.52	20240613	2.30	N	088290	500	156 억		1191699	N	N	0	N	00	N
95	20240613	110620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1384	-1	5	-0.07	51523843	37365	102.46	1399	1399	1351	1800	970	1385	1378.93	3.80	0	-1074	1412	1398	1389	1375	1366	1394	1371	157	415	500	940	1	1	31331669	434	-14.88	0.85	12	0.12	-93.00	1625.00	5710	20230620	-75.76	1351	20240613	2.44	1998	-30.73	20240322	1351	2.44	20240613	5710	-75.76	20230620	1351	2.44	20240613	2.30	N	088290	500	156 억		1191699	N	N	0	N	00	N
96	20240613	100620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1386	1	2	0.07	37918425	27540	75.52	1399	1399	1351	1800	970	1385	1376.85	3.80	0	-872	1412	1398	1389	1375	1366	1394	1371	157	415	500	940	1	1	31331669	434	-14.90	0.85	12	0.09	-93.00	1625.00	5710	20230620	-75.73	1351	20240613	2.59	1998	-30.63	20240322	1351	2.59	20240613	5710	-75.73	20230620	1351	2.59	20240613	2.30	N	088290	500	156 억		1191699	N	N	0	N	00	N
97	20240613	090628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1380	-5	5	-0.36	9067614	6569	18.01	1399	1399	1378	1800	970	1385	1380.36	3.80	0	1970	1412	1398	1389	1375	1366	1394	1371	157	415	500	940	1	1	31331669	432	-14.84	0.85	12	0.02	-93.00	1625.00	5710	20230620	-75.83	1378	20240613	0.15	1998	-30.93	20240322	1378	0.15	20240613	5710	-75.83	20230620	1378	0.15	20240613	2.30	N	088290	500	156 억		1191699	N	N	0	N	00	N
98	20240612	160615	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1385	-1	5	-0.07	50587654	36466	100.84	1390	1403	1380	1801	971	1386	1387.26	3.81	0	-3173	1412	1398	1392	1378	1372	1396	1376	157	415	500	940	1	1	31331669	434	-14.89	0.85	12	0.12	-93.00	1625.00	5710	20230620	-75.74	1380	20240612	0.36	1998	-30.68	20240322	1380	0.36	20240612	5710	-75.74	20230620	1380	0.36	20240612	2.27	N	088290	500	156 억		1194872	N	N	0	N	00	N
99	20240612	150624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1386	0	3	0.00	38423215	27672	76.52	1390	1403	1380	1801	971	1386	1388.52	3.81	0	-2223	1412	1398	1392	1378	1372	1396	1376	157	415	500	940	1	1	31331669	434	-14.90	0.85	12	0.09	-93.00	1625.00	5710	20230620	-75.73	1380	20240612	0.43	1998	-30.63	20240322	1380	0.43	20240612	5710	-75.73	20230620	1380	0.43	20240612	2.27	N	088290	500	156 억		1194872	N	N	0	N	00	N
100	20240612	140618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1383	-3	5	-0.22	35449480	25522	70.58	1390	1403	1381	1801	971	1386	1388.98	3.81	0	-1742	1412	1398	1392	1378	1372	1396	1376	157	415	500	940	1	1	31331669	433	-14.87	0.85	12	0.08	-93.00	1625.00	5710	20230620	-75.78	1381	20240612	0.14	1998	-30.78	20240322	1381	0.14	20240612	5710	-75.78	20230620	1381	0.14	20240612	2.27	N	088290	500	156 억		1194872	N	N	0	N	00	N
101	20240612	130618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1386	0	3	0.00	29154309	20975	58.00	1390	1403	1381	1801	971	1386	1389.96	3.81	0	-1142	1412	1398	1392	1378	1372	1396	1376	157	415	500	940	1	1	31331669	434	-14.90	0.85	12	0.07	-93.00	1625.00	5710	20230620	-75.73	1381	20240612	0.36	1998	-30.63	20240322	1381	0.36	20240612	5710	-75.73	20230620	1381	0.36	20240612	2.27	N	088290	500	156 억		1194872	N	N	0	N	00	N
102	20240612	120616	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1388	2	2	0.14	26315032	18926	52.34	1390	1403	1381	1801	971	1386	1390.42	3.81	0	388	1412	1398	1392	1378	1372	1396	1376	157	415	500	940	1	1	31331669	435	-14.92	0.85	12	0.06	-93.00	1625.00	5710	20230620	-75.69	1381	20240612	0.51	1998	-30.53	20240322	1381	0.51	20240612	5710	-75.69	20230620	1381	0.51	20240612	2.27	N	088290	500	156 억		1194872	N	N	0	N	00	N
103	20240612	110617	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1393	7	2	0.51	23167840	16656	46.06	1390	1403	1383	1801	971	1386	1390.96	3.81	0	715	1412	1398	1392	1378	1372	1396	1376	157	415	500	940	1	1	31331669	436	-14.98	0.86	12	0.05	-93.00	1625.00	5710	20230620	-75.60	1383	20240612	0.72	1998	-30.28	20240322	1383	0.72	20240612	5710	-75.60	20230620	1383	0.72	20240612	2.27	N	088290	500	156 억		1194872	N	N	0	N	00	N
104	20240612	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	9	2	0.65	12809401	9185	25.40	1390	1403	1389	1801	971	1386	1394.60	3.81	0	-890	1412	1398	1392	1378	1372	1396	1376	157	415	500	940	1	1	31331669	437	-15.00	0.86	12	0.03	-93.00	1625.00	5710	20230620	-75.57	1386	20240611	0.65	1998	-30.18	20240322	1386	0.65	20240611	5710	-75.57	20230620	1386	0.65	20240611	2.27	N	088290	500	156 억		1194872	N	N	0	N	00	N
105	20240612	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	13	2	0.94	292058	209	0.58	1390	1399	1390	1801	971	1386	1397.41	3.81	0	-32	1412	1398	1392	1378	1372	1396	1376	157	415	500	940	1	1	31331669	438	-15.04	0.86	12	0.00	-93.00	1625.00	5710	20230620	-75.50	1386	20240611	0.94	1998	-29.98	20240322	1386	0.94	20240611	5710	-75.50	20230620	1386	0.94	20240611	2.27	N	088290	500	156 억		1194872	N	N	0	N	00	N
106	20240610	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	-7	5	-0.50	157323965	111452	357.44	1406	1444	1396	1827	985	1406	1411.58	3.83	0	1716	1434	1420	1405	1391	1376	1412	1383	157	421	500	950	1	1	31331669	438	-15.04	0.86	12	0.36	-93.00	1625.00	5710	20230620	-75.50	1390	20240607	0.65	1998	-29.98	20240322	1390	0.65	20240607	5710	-75.50	20230620	1390	0.65	20240607	2.28	N	088290	500	156 억		1200481	N	N	0	N	00	N
107	20240610	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	-7	5	-0.50	142494678	100834	323.38	1406	1444	1396	1827	985	1406	1413.16	3.83	0	3201	1434	1420	1405	1391	1376	1412	1383	157	421	500	950	1	1	31331669	438	-15.04	0.86	12	0.32	-93.00	1625.00	5710	20230620	-75.50	1390	20240607	0.65	1998	-29.98	20240322	1390	0.65	20240607	5710	-75.50	20230620	1390	0.65	20240607	2.28	N	088290	500	156 억		1200481	N	N	0	N	00	N
108	20240610	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	-6	5	-0.43	121348585	85709	274.88	1406	1444	1397	1827	985	1406	1415.82	3.83	0	5276	1434	1420	1405	1391	1376	1412	1383	157	421	500	950	1	1	31331669	439	-15.05	0.86	12	0.27	-93.00	1625.00	5710	20230620	-75.48	1390	20240607	0.72	1998	-29.93	20240322	1390	0.72	20240607	5710	-75.48	20230620	1390	0.72	20240607	2.28	N	088290	500	156 억		1200481	N	N	0	N	00	N
109	20240610	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-5	5	-0.36	105411990	74332	238.39	1406	1444	1400	1827	985	1406	1418.12	3.83	0	8817	1434	1420	1405	1391	1376	1412	1383	157	421	500	950	1	1	31331669	439	-15.06	0.86	12	0.24	-93.00	1625.00	5710	20230620	-75.46	1390	20240607	0.79	1998	-29.88	20240322	1390	0.79	20240607	5710	-75.46	20230620	1390	0.79	20240607	2.28	N	088290	500	156 억		1200481	N	N	0	N	00	N
110	20240610	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	0	3	0.00	102671205	72383	232.14	1406	1444	1400	1827	985	1406	1418.44	3.83	0	8983	1434	1420	1405	1391	1376	1412	1383	157	421	500	950	1	1	31331669	441	-15.12	0.87	12	0.23	-93.00	1625.00	5710	20230620	-75.38	1390	20240607	1.15	1998	-29.63	20240322	1390	1.15	20240607	5710	-75.38	20230620	1390	1.15	20240607	2.28	N	088290	500	156 억		1200481	N	N	0	N	00	N
111	20240610	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	3	2	0.21	94642915	66688	213.87	1406	1444	1400	1827	985	1406	1419.19	3.83	0	9406	1434	1420	1405	1391	1376	1412	1383	157	421	500	950	1	1	31331669	441	-15.15	0.87	12	0.21	-93.00	1625.00	5710	20230620	-75.32	1390	20240607	1.37	1998	-29.48	20240322	1390	1.37	20240607	5710	-75.32	20230620	1390	1.37	20240607	2.28	N	088290	500	156 억		1200481	N	N	0	N	00	N
112	20240610	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	10	2	0.71	63339267	44410	142.43	1406	1444	1406	1827	985	1406	1426.24	3.83	0	5846	1434	1420	1405	1391	1376	1412	1383	157	421	500	950	1	1	31331669	444	-15.23	0.87	12	0.14	-93.00	1625.00	5710	20230620	-75.20	1390	20240607	1.87	1998	-29.13	20240322	1390	1.87	20240607	5710	-75.20	20230620	1390	1.87	20240607	2.28	N	088290	500	156 억		1200481	N	N	0	N	00	N
113	20240610	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	17	2	1.21	9146499	6456	20.70	1406	1423	1406	1827	985	1406	1416.74	3.83	0	-1638	1434	1420	1405	1391	1376	1412	1383	157	421	500	950	1	1	31331669	446	-15.30	0.88	12	0.02	-93.00	1625.00	5710	20230620	-75.08	1390	20240607	2.37	1998	-28.78	20240322	1390	2.37	20240607	5710	-75.08	20230620	1390	2.37	20240607	2.28	N	088290	500	156 억		1200481	N	N	0	N	00	N
114	20240607	160633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1406	-1	5	-0.07	43783807	31181	225.00	1418	1419	1390	1829	985	1407	1404.18	3.85	0	-4558	1439	1423	1412	1396	1385	1417	1390	157	422	500	950	1	1	31331669	441	-15.12	0.87	12	0.10	-93.00	1625.00	5710	20230620	-75.38	1390	20240607	1.15	1998	-29.63	20240322	1390	1.15	20240607	5710	-75.38	20230620	1390	1.15	20240607	2.28	N	088290	500	156 억		1205039	N	N	0	N	00	N
115	20240607	150639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1400	-7	5	-0.50	39228305	27931	201.55	1418	1419	1390	1829	985	1407	1404.47	3.85	0	-4080	1439	1423	1412	1396	1385	1417	1390	157	422	500	950	1	1	31331669	439	-15.05	0.86	12	0.09	-93.00	1625.00	5710	20230620	-75.48	1390	20240607	0.72	1998	-29.93	20240322	1390	0.72	20240607	5710	-75.48	20230620	1390	0.72	20240607	2.28	N	088290	500	156 억		1205039	N	N	0	N	00	N
116	20240607	140634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1405	-2	5	-0.14	35887753	25547	184.35	1418	1419	1390	1829	985	1407	1404.77	3.85	0	-3871	1439	1423	1412	1396	1385	1417	1390	157	422	500	950	1	1	31331669	440	-15.11	0.86	12	0.08	-93.00	1625.00	5710	20230620	-75.39	1390	20240607	1.08	1998	-29.68	20240322	1390	1.08	20240607	5710	-75.39	20230620	1390	1.08	20240607	2.28	N	088290	500	156 억		1205039	N	N	0	N	00	N
117	20240607	130629	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1407	0	3	0.00	34091433	24269	175.13	1418	1419	1390	1829	985	1407	1404.73	3.85	0	-3657	1439	1423	1412	1396	1385	1417	1390	157	422	500	950	1	1	31331669	441	-15.13	0.87	12	0.08	-93.00	1625.00	5710	20230620	-75.36	1390	20240607	1.22	1998	-29.58	20240322	1390	1.22	20240607	5710	-75.36	20230620	1390	1.22	20240607	2.28	N	088290	500	156 억		1205039	N	N	0	N	00	N
118	20240607	120634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1403	-4	5	-0.28	23756554	16923	122.12	1418	1419	1390	1829	985	1407	1403.80	3.85	0	-3563	1439	1423	1412	1396	1385	1417	1390	157	422	500	950	1	1	31331669	440	-15.09	0.86	12	0.05	-93.00	1625.00	5710	20230620	-75.43	1390	20240607	0.94	1998	-29.78	20240322	1390	0.94	20240607	5710	-75.43	20230620	1390	0.94	20240607	2.28	N	088290	500	156 억		1205039	N	N	0	N	00	N
119	20240607	110627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1402	-5	5	-0.36	12941637	9225	66.57	1418	1419	1390	1829	985	1407	1402.89	3.85	0	-3024	1439	1423	1412	1396	1385	1417	1390	157	422	500	950	1	1	31331669	439	-15.08	0.86	12	0.03	-93.00	1625.00	5710	20230620	-75.45	1390	20240607	0.86	1998	-29.83	20240322	1390	0.86	20240607	5710	-75.45	20230620	1390	0.86	20240607	2.28	N	088290	500	156 억		1205039	N	N	0	N	00	N
120	20240607	100634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1406	-1	5	-0.07	4040558	2874	20.74	1418	1419	1390	1829	985	1407	1405.90	3.85	0	-1283	1439	1423	1412	1396	1385	1417	1390	157	422	500	950	1	1	31331669	441	-15.12	0.87	12	0.01	-93.00	1625.00	5710	20230620	-75.38	1390	20240607	1.15	1998	-29.63	20240322	1390	1.15	20240607	5710	-75.38	20230620	1390	1.15	20240607	2.28	N	088290	500	156 억		1205039	N	N	0	N	00	N
121	20240607	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	10	2	0.71	1137238	802	5.79	1418	1419	1417	1829	985	1407	1418.00	3.85	0	-726	1439	1423	1412	1396	1385	1417	1390	157	422	500	950	1	1	31331669	444	-15.24	0.87	12	0.00	-93.00	1625.00	5710	20230620	-75.18	1401	20240605	1.14	1998	-29.08	20240322	1401	1.14	20240605	5710	-75.18	20230620	1401	1.14	20240605	2.28	N	088290	500	156 억		1205039	N	N	0	N	00	N
122	20240605	160632	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1407	-2	5	-0.14	19521672	13858	31.74	1428	1428	1401	1831	987	1409	1408.69	3.86	0	-4343	1443	1425	1417	1399	1391	1422	1396	157	422	500	950	1	1	31331669	441	-15.13	0.87	12	0.04	-93.00	1625.00	5710	20230620	-75.36	1401	20240605	0.43	1998	-29.58	20240322	1401	0.43	20240605	5710	-75.36	20230620	1401	0.43	20240605	2.31	N	088290	500	156 억		1209382	N	N	0	N	00	N
123	20240605	150627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1402	-7	5	-0.50	17878884	12689	29.06	1428	1428	1401	1831	987	1409	1409.01	3.86	0	-4080	1443	1425	1417	1399	1391	1422	1396	157	422	500	950	1	1	31331669	439	-15.08	0.86	12	0.04	-93.00	1625.00	5710	20230620	-75.45	1401	20240605	0.07	1998	-29.83	20240322	1401	0.07	20240605	5710	-75.45	20230620	1401	0.07	20240605	2.31	N	088290	500	156 억		1209382	N	N	0	N	00	N
124	20240605	140630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1409	0	3	0.00	11749053	8326	19.07	1428	1428	1401	1831	987	1409	1411.13	3.86	0	-3076	1443	1425	1417	1399	1391	1422	1396	157	422	500	950	1	1	31331669	441	-15.15	0.87	12	0.03	-93.00	1625.00	5710	20230620	-75.32	1401	20240605	0.57	1998	-29.48	20240322	1401	0.57	20240605	5710	-75.32	20230620	1401	0.57	20240605	2.31	N	088290	500	156 억		1209382	N	N	0	N	00	N
125	20240605	130631	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1408	-1	5	-0.07	9554504	6766	15.50	1428	1428	1401	1831	987	1409	1412.13	3.86	0	-2692	1443	1425	1417	1399	1391	1422	1396	157	422	500	950	1	1	31331669	441	-15.14	0.87	12	0.02	-93.00	1625.00	5710	20230620	-75.34	1401	20240605	0.50	1998	-29.53	20240322	1401	0.50	20240605	5710	-75.34	20230620	1401	0.50	20240605	2.31	N	088290	500	156 억		1209382	N	N	0	N	00	N
126	20240605	120628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1402	-7	5	-0.50	7919122	5603	12.83	1428	1428	1401	1831	987	1409	1413.37	3.86	0	-2447	1443	1425	1417	1399	1391	1422	1396	157	422	500	950	1	1	31331669	439	-15.08	0.86	12	0.02	-93.00	1625.00	5710	20230620	-75.45	1401	20240605	0.07	1998	-29.83	20240322	1401	0.07	20240605	5710	-75.45	20230620	1401	0.07	20240605	2.31	N	088290	500	156 억		1209382	N	N	0	N	00	N
127	20240605	110631	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1416	7	2	0.50	5146094	3635	8.33	1428	1428	1401	1831	987	1409	1415.71	3.86	0	-1186	1443	1425	1417	1399	1391	1422	1396	157	422	500	950	1	1	31331669	444	-15.23	0.87	12	0.01	-93.00	1625.00	5710	20230620	-75.20	1401	20240605	1.07	1998	-29.13	20240322	1401	1.07	20240605	5710	-75.20	20230620	1401	1.07	20240605	2.31	N	088290	500	156 억		1209382	N	N	0	N	00	N
128	20240605	100630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1419	10	2	0.71	4417161	3121	7.15	1428	1428	1401	1831	987	1409	1415.30	3.86	0	-1164	1443	1425	1417	1399	1391	1422	1396	157	422	500	950	1	1	31331669	445	-15.26	0.87	12	0.01	-93.00	1625.00	5710	20230620	-75.15	1401	20240605	1.28	1998	-28.98	20240322	1401	1.28	20240605	5710	-75.15	20230620	1401	1.28	20240605	2.31	N	088290	500	156 억		1209382	N	N	0	N	00	N
129	20240605	090628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1426	17	2	1.21	1534525	1084	2.48	1428	1428	1401	1831	987	1409	1415.61	3.86	0	-222	1443	1425	1417	1399	1391	1422	1396	157	422	500	950	1	1	31331669	447	-15.33	0.88	12	0.00	-93.00	1625.00	5710	20230620	-75.03	1401	20240605	1.78	1998	-28.63	20240322	1401	1.78	20240605	5710	-75.03	20230620	1401	1.78	20240605	2.31	N	088290	500	156 억		1209382	N	N	0	N	00	N
130	20240604	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-15	5	-1.05	61824730	43609	176.19	1424	1435	1409	1851	997	1424	1417.71	3.89	0	-8930	1449	1436	1421	1408	1393	1443	1415	157	427	500	960	1	1	31331669	441	-15.15	0.87	12	0.14	-93.00	1625.00	5710	20230620	-75.32	1402	20240531	0.50	1998	-29.48	20240322	1402	0.50	20240531	5710	-75.32	20230620	1402	0.50	20240531	2.34	N	088290	500	156 억		1218312	N	N	0	N	00	N
131	20240604	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	-14	5	-0.98	58248828	41073	165.94	1424	1435	1409	1851	997	1424	1418.18	3.89	0	-8529	1449	1436	1421	1408	1393	1443	1415	157	427	500	960	1	1	31331669	442	-15.16	0.87	12	0.13	-93.00	1625.00	5710	20230620	-75.31	1402	20240531	0.57	1998	-29.43	20240322	1402	0.57	20240531	5710	-75.31	20230620	1402	0.57	20240531	2.34	N	088290	500	156 억		1218312	N	N	0	N	00	N
132	20240604	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	-3	5	-0.21	51918165	36598	147.86	1424	1435	1409	1851	997	1424	1418.61	3.89	0	-6111	1449	1436	1421	1408	1393	1443	1415	157	427	500	960	1	1	31331669	445	-15.28	0.87	12	0.12	-93.00	1625.00	5710	20230620	-75.11	1402	20240531	1.36	1998	-28.88	20240322	1402	1.36	20240531	5710	-75.11	20230620	1402	1.36	20240531	2.34	N	088290	500	156 억		1218312	N	N	0	N	00	N
133	20240604	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	-6	5	-0.42	45105010	31799	128.48	1424	1435	1409	1851	997	1424	1418.44	3.89	0	-5594	1449	1436	1421	1408	1393	1443	1415	157	427	500	960	1	1	31331669	444	-15.25	0.87	12	0.10	-93.00	1625.00	5710	20230620	-75.17	1402	20240531	1.14	1998	-29.03	20240322	1402	1.14	20240531	5710	-75.17	20230620	1402	1.14	20240531	2.34	N	088290	500	156 억		1218312	N	N	0	N	00	N
134	20240604	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-4	5	-0.28	42244739	29783	120.33	1424	1435	1409	1851	997	1424	1418.42	3.89	0	-5345	1449	1436	1421	1408	1393	1443	1415	157	427	500	960	1	1	31331669	445	-15.27	0.87	12	0.10	-93.00	1625.00	5710	20230620	-75.13	1402	20240531	1.28	1998	-28.93	20240322	1402	1.28	20240531	5710	-75.13	20230620	1402	1.28	20240531	2.34	N	088290	500	156 억		1218312	N	N	0	N	00	N
135	20240604	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	-5	5	-0.35	30096989	21255	85.88	1424	1435	1409	1851	997	1424	1416.00	3.89	0	-4259	1449	1436	1421	1408	1393	1443	1415	157	427	500	960	1	1	31331669	445	-15.26	0.87	12	0.07	-93.00	1625.00	5710	20230620	-75.15	1402	20240531	1.21	1998	-28.98	20240322	1402	1.21	20240531	5710	-75.15	20230620	1402	1.21	20240531	2.34	N	088290	500	156 억		1218312	N	N	0	N	00	N
136	20240604	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-11	5	-0.77	22194247	15662	63.28	1424	1435	1410	1851	997	1424	1417.08	3.89	0	-1163	1449	1436	1421	1408	1393	1443	1415	157	427	500	960	1	1	31331669	443	-15.19	0.87	12	0.05	-93.00	1625.00	5710	20230620	-75.25	1402	20240531	0.78	1998	-29.28	20240322	1402	0.78	20240531	5710	-75.25	20230620	1402	0.78	20240531	2.34	N	088290	500	156 억		1218312	N	N	0	N	00	N
137	20240604	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	9	2	0.63	1393573	978	3.95	1424	1433	1423	1851	997	1424	1424.92	3.89	0	-22	1449	1436	1421	1408	1393	1443	1415	157	427	500	960	1	1	31331669	449	-15.41	0.88	12	0.00	-93.00	1625.00	5710	20230620	-74.90	1402	20240531	2.21	1998	-28.28	20240322	1402	2.21	20240531	5710	-74.90	20230620	1402	2.21	20240531	2.34	N	088290	500	156 억		1218312	N	N	0	N	00	N
138	20240603	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	4	2	0.28	35044080	24738	31.17	1406	1434	1406	1846	994	1420	1416.61	3.91	0	-6555	1482	1450	1426	1394	1370	1439	1383	157	426	500	960	1	1	31331669	446	-15.31	0.88	12	0.08	-93.00	1625.00	5710	20230620	-75.06	1402	20240531	1.57	1998	-28.73	20240322	1402	1.57	20240531	5710	-75.06	20230620	1402	1.57	20240531	2.40	N	088290	500	156 억		1224798	N	N	0	N	00	N
139	20240603	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	4	2	0.28	32442594	22905	28.86	1406	1434	1406	1846	994	1420	1416.40	3.91	0	-6473	1482	1450	1426	1394	1370	1439	1383	157	426	500	960	1	1	31331669	446	-15.31	0.88	12	0.07	-93.00	1625.00	5710	20230620	-75.06	1402	20240531	1.57	1998	-28.73	20240322	1402	1.57	20240531	5710	-75.06	20230620	1402	1.57	20240531	2.40	N	088290	500	156 억		1224798	N	N	0	N	00	N
140	20240603	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	0	3	0.00	28042212	19806	24.95	1406	1434	1406	1846	994	1420	1415.84	3.91	0	-6461	1482	1450	1426	1394	1370	1439	1383	157	426	500	960	1	1	31331669	445	-15.27	0.87	12	0.06	-93.00	1625.00	5710	20230620	-75.13	1402	20240531	1.28	1998	-28.93	20240322	1402	1.28	20240531	5710	-75.13	20230620	1402	1.28	20240531	2.40	N	088290	500	156 억		1224798	N	N	0	N	00	N
141	20240603	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	1	2	0.07	27500937	19425	24.47	1406	1434	1406	1846	994	1420	1415.75	3.91	0	-6301	1482	1450	1426	1394	1370	1439	1383	157	426	500	960	1	1	31331669	445	-15.28	0.87	12	0.06	-93.00	1625.00	5710	20230620	-75.11	1402	20240531	1.36	1998	-28.88	20240322	1402	1.36	20240531	5710	-75.11	20230620	1402	1.36	20240531	2.40	N	088290	500	156 억		1224798	N	N	0	N	00	N
142	20240603	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-7	5	-0.49	21004033	14827	18.68	1406	1434	1406	1846	994	1420	1416.61	3.91	0	-6153	1482	1450	1426	1394	1370	1439	1383	157	426	500	960	1	1	31331669	443	-15.19	0.87	12	0.05	-93.00	1625.00	5710	20230620	-75.25	1402	20240531	0.78	1998	-29.28	20240322	1402	0.78	20240531	5710	-75.25	20230620	1402	0.78	20240531	2.40	N	088290	500	156 억		1224798	N	N	0	N	00	N
143	20240603	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	-9	5	-0.63	18647647	13158	16.58	1406	1434	1406	1846	994	1420	1417.21	3.91	0	-5993	1482	1450	1426	1394	1370	1439	1383	157	426	500	960	1	1	31331669	442	-15.17	0.87	12	0.04	-93.00	1625.00	5710	20230620	-75.29	1402	20240531	0.64	1998	-29.38	20240322	1402	0.64	20240531	5710	-75.29	20230620	1402	0.64	20240531	2.40	N	088290	500	156 억		1224798	N	N	0	N	00	N
144	20240603	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	1	2	0.07	8233330	5799	7.31	1406	1434	1406	1846	994	1420	1419.78	3.91	0	-293	1482	1450	1426	1394	1370	1439	1383	157	426	500	960	1	1	31331669	445	-15.28	0.87	12	0.02	-93.00	1625.00	5710	20230620	-75.11	1402	20240531	1.36	1998	-28.88	20240322	1402	1.36	20240531	5710	-75.11	20230620	1402	1.36	20240531	2.40	N	088290	500	156 억		1224798	N	N	0	N	00	N
145	20240603	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	12	2	0.85	3510152	2485	3.13	1406	1434	1406	1846	994	1420	1412.54	3.91	0	-34	1482	1450	1426	1394	1370	1439	1383	157	426	500	960	1	1	31331669	449	-15.40	0.88	12	0.01	-93.00	1625.00	5710	20230620	-74.92	1402	20240531	2.14	1998	-28.33	20240322	1402	2.14	20240531	5710	-74.92	20230620	1402	2.14	20240531	2.40	N	088290	500	156 억		1224798	N	N	0	N	00	N