KissMeData/071850/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	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-10	5	-0.71	21013694	14858	64.03	1412	1441	1401	1834	988	1411	1414.33	12.67	0	-1646	1501	1456	1418	1373	1335	1437	1354	83	423	500	950	1	1	16569188	232	-1.44	0.31	12	0.09	-972.00	4577.00	2385	20240219	-41.26	1380	20240627	1.52	2385	-41.26	20240219	1380	1.52	20240627	2645	-47.03	20240219	1380	1.52	20240627	0.00	N	071850	500	82 억		2098848	N	N	0	N	00	N
3	20240628	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	17	2	1.20	17355243	12251	52.80	1412	1441	1411	1834	988	1411	1416.64	12.67	0	-2191	1501	1456	1418	1373	1335	1437	1354	83	423	500	950	1	1	16569188	237	-1.47	0.31	12	0.07	-972.00	4577.00	2385	20240219	-40.13	1380	20240627	3.48	2385	-40.13	20240219	1380	3.48	20240627	2645	-46.01	20240219	1380	3.48	20240627	0.00	N	071850	500	82 억		2098848	N	N	0	N	00	N
4	20240628	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	30	2	2.13	16165335	11423	49.23	1412	1441	1411	1834	988	1411	1415.16	12.67	0	-2392	1501	1456	1418	1373	1335	1437	1354	83	423	500	950	1	1	16569188	239	-1.48	0.31	12	0.07	-972.00	4577.00	2385	20240219	-39.58	1380	20240627	4.42	2385	-39.58	20240219	1380	4.42	20240627	2645	-45.52	20240219	1380	4.42	20240627	0.00	N	071850	500	82 억		2098848	N	N	0	N	00	N
5	20240628	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	30	2	2.13	15527248	10980	47.32	1412	1441	1411	1834	988	1411	1414.14	12.67	0	-2288	1501	1456	1418	1373	1335	1437	1354	83	423	500	950	1	1	16569188	239	-1.48	0.31	12	0.07	-972.00	4577.00	2385	20240219	-39.58	1380	20240627	4.42	2385	-39.58	20240219	1380	4.42	20240627	2645	-45.52	20240219	1380	4.42	20240627	0.00	N	071850	500	82 억		2098848	N	N	0	N	00	N
6	20240628	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	25	2	1.77	14060205	9959	42.92	1412	1436	1411	1834	988	1411	1411.81	12.67	0	-1954	1501	1456	1418	1373	1335	1437	1354	83	423	500	950	1	1	16569188	238	-1.48	0.31	12	0.06	-972.00	4577.00	2385	20240219	-39.79	1380	20240627	4.06	2385	-39.79	20240219	1380	4.06	20240627	2645	-45.71	20240219	1380	4.06	20240627	0.00	N	071850	500	82 억		2098848	N	N	0	N	00	N
7	20240628	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	7	2	0.50	13720148	9721	41.90	1412	1418	1411	1834	988	1411	1411.39	12.67	0	-1916	1501	1456	1418	1373	1335	1437	1354	83	423	500	950	1	1	16569188	235	-1.46	0.31	12	0.06	-972.00	4577.00	2385	20240219	-40.55	1380	20240627	2.75	2385	-40.55	20240219	1380	2.75	20240627	2645	-46.39	20240219	1380	2.75	20240627	0.00	N	071850	500	82 억		2098848	N	N	0	N	00	N
8	20240628	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	2	2	0.14	13562802	9610	41.42	1412	1413	1411	1834	988	1411	1411.32	12.67	0	-2005	1501	1456	1418	1373	1335	1437	1354	83	423	500	950	1	1	16569188	234	-1.45	0.31	12	0.06	-972.00	4577.00	2385	20240219	-40.75	1380	20240627	2.39	2385	-40.75	20240219	1380	2.39	20240627	2645	-46.58	20240219	1380	2.39	20240627	0.00	N	071850	500	82 억		2098848	N	N	0	N	00	N
9	20240628	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1412	1	2	0.07	1027761	728	3.14	1412	1412	1411	1834	988	1411	1411.76	12.67	0	-165	1501	1456	1418	1373	1335	1437	1354	83	423	500	950	1	1	16569188	234	-1.45	0.31	12	0.00	-972.00	4577.00	2385	20240219	-40.80	1380	20240627	2.32	2385	-40.80	20240219	1380	2.32	20240627	2645	-46.62	20240219	1380	2.32	20240627	0.00	N	071850	500	82 억		2098848	N	N	0	N	00	N
10	20240627	160634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1411	-41	5	-2.82	32478839	23202	1389.34	1452	1463	1380	1887	1017	1452	1399.83	12.67	0	-898	1480	1465	1458	1443	1436	1462	1440	83	435	500	980	1	1	16569188	234	-1.45	0.31	12	0.14	-972.00	4577.00	2385	20240219	-40.84	1380	20240627	2.25	2385	-40.84	20240219	1380	2.25	20240627	2645	-46.65	20240219	1380	2.25	20240627	0.00	N	071850	500	82 억		2099719	N	N	0	N	00	N
11	20240627	150641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1439	-13	5	-0.90	29944990	21435	1283.53	1452	1452	1380	1887	1017	1452	1397.01	12.67	0	-433	1480	1465	1458	1443	1436	1462	1440	83	435	500	980	1	1	16569188	238	-1.48	0.31	12	0.13	-972.00	4577.00	2385	20240219	-39.66	1380	20240627	4.28	2385	-39.66	20240219	1380	4.28	20240627	2645	-45.60	20240219	1380	4.28	20240627	0.00	N	071850	500	82 억		2099719	N	N	0	N	00	N
12	20240627	140638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1403	-49	5	-3.37	28846326	20657	1236.95	1452	1452	1380	1887	1017	1452	1396.44	12.67	0	-419	1480	1465	1458	1443	1436	1462	1440	83	435	500	980	1	1	16569188	232	-1.44	0.31	12	0.12	-972.00	4577.00	2385	20240219	-41.17	1380	20240627	1.67	2385	-41.17	20240219	1380	1.67	20240627	2645	-46.96	20240219	1380	1.67	20240627	0.00	N	071850	500	82 억		2099719	N	N	0	N	00	N
13	20240627	130638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1395	-57	5	-3.93	24431458	17504	1048.14	1452	1452	1380	1887	1017	1452	1395.76	12.67	0	1931	1480	1465	1458	1443	1436	1462	1440	83	435	500	980	1	1	16569188	231	-1.44	0.30	12	0.11	-972.00	4577.00	2385	20240219	-41.51	1380	20240627	1.09	2385	-41.51	20240219	1380	1.09	20240627	2645	-47.26	20240219	1380	1.09	20240627	0.00	N	071850	500	82 억		2099719	N	N	0	N	00	N
14	20240627	120640	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1395	-57	5	-3.93	21171915	15173	908.56	1452	1452	1380	1887	1017	1452	1395.37	12.67	0	1757	1480	1465	1458	1443	1436	1462	1440	83	435	500	980	1	1	16569188	231	-1.44	0.30	12	0.09	-972.00	4577.00	2385	20240219	-41.51	1380	20240627	1.09	2385	-41.51	20240219	1380	1.09	20240627	2645	-47.26	20240219	1380	1.09	20240627	0.00	N	071850	500	82 억		2099719	N	N	0	N	00	N
15	20240627	110640	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1400	-52	5	-3.58	21017070	15062	901.92	1452	1452	1380	1887	1017	1452	1395.37	12.67	0	1868	1480	1465	1458	1443	1436	1462	1440	83	435	500	980	1	1	16569188	232	-1.44	0.31	12	0.09	-972.00	4577.00	2385	20240219	-41.30	1380	20240627	1.45	2385	-41.30	20240219	1380	1.45	20240627	2645	-47.07	20240219	1380	1.45	20240627	0.00	N	071850	500	82 억		2099719	N	N	0	N	00	N
16	20240627	100639	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1392	-60	5	-4.13	19762566	14161	847.96	1452	1452	1380	1887	1017	1452	1395.56	12.67	0	1920	1480	1465	1458	1443	1436	1462	1440	83	435	500	980	1	1	16569188	231	-1.43	0.30	12	0.09	-972.00	4577.00	2385	20240219	-41.64	1380	20240627	0.87	2385	-41.64	20240219	1380	0.87	20240627	2645	-47.37	20240219	1380	0.87	20240627	0.00	N	071850	500	82 억		2099719	N	N	0	N	00	N
17	20240627	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1452	0	3	0.00	1955844	1347	80.66	1452	1452	1452	1887	1017	1452	1452.00	12.67	0	-14	1480	1465	1458	1443	1436	1462	1440	83	435	500	980	1	1	16569188	241	-1.49	0.32	12	0.01	-972.00	4577.00	2385	20240219	-39.12	1385	20240618	4.84	2385	-39.12	20240219	1385	4.84	20240618	2645	-45.10	20240219	1385	4.84	20240618	0.00	N	071850	500	82 억		2099719	N	N	0	N	00	N
18	20240626	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1452	-28	5	-1.89	2440669	1668	19.44	1465	1473	1451	1924	1036	1480	1463.23	12.67	0	-453	1576	1528	1474	1426	1372	1552	1450	83	444	500	1000	1	1	16569188	241	-1.49	0.32	12	0.01	-972.00	4577.00	2511	20230620	-42.17	1385	20240618	4.84	2385	-39.12	20240219	1385	4.84	20240618	2645	-45.10	20240219	1385	4.84	20240618	0.00	N	071850	500	82 억		2099872	N	N	0	N	00	N
19	20240626	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	-24	5	-1.62	1965840	1341	15.63	1465	1473	1456	1924	1036	1480	1465.95	12.67	0	-368	1576	1528	1474	1426	1372	1552	1450	83	444	500	1000	1	1	16569188	241	-1.50	0.32	12	0.01	-972.00	4577.00	2511	20230620	-42.02	1385	20240618	5.13	2385	-38.95	20240219	1385	5.13	20240618	2645	-44.95	20240219	1385	5.13	20240618	0.00	N	071850	500	82 억		2099872	N	N	0	N	00	N
20	20240626	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-18	5	-1.22	1458092	993	11.57	1465	1473	1461	1924	1036	1480	1468.37	12.67	0	-287	1576	1528	1474	1426	1372	1552	1450	83	444	500	1000	1	1	16569188	242	-1.50	0.32	12	0.01	-972.00	4577.00	2511	20230620	-41.78	1385	20240618	5.56	2385	-38.70	20240219	1385	5.56	20240618	2645	-44.73	20240219	1385	5.56	20240618	0.00	N	071850	500	82 억		2099872	N	N	0	N	00	N
21	20240626	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	-10	5	-0.68	1453706	990	11.54	1465	1473	1461	1924	1036	1480	1468.39	12.67	0	-287	1576	1528	1474	1426	1372	1552	1450	83	444	500	1000	1	1	16569188	244	-1.51	0.32	12	0.01	-972.00	4577.00	2511	20230620	-41.46	1385	20240618	6.14	2385	-38.36	20240219	1385	6.14	20240618	2645	-44.42	20240219	1385	6.14	20240618	0.00	N	071850	500	82 억		2099872	N	N	0	N	00	N
22	20240626	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	-10	5	-0.68	1453706	990	11.54	1465	1473	1461	1924	1036	1480	1468.39	12.67	0	-287	1576	1528	1474	1426	1372	1552	1450	83	444	500	1000	1	1	16569188	244	-1.51	0.32	12	0.01	-972.00	4577.00	2511	20230620	-41.46	1385	20240618	6.14	2385	-38.36	20240219	1385	6.14	20240618	2645	-44.42	20240219	1385	6.14	20240618	0.00	N	071850	500	82 억		2099872	N	N	0	N	00	N
23	20240626	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	-11	5	-0.74	717287	489	5.70	1465	1473	1461	1924	1036	1480	1466.84	12.67	0	-187	1576	1528	1474	1426	1372	1552	1450	83	444	500	1000	1	1	16569188	243	-1.51	0.32	12	0.00	-972.00	4577.00	2511	20230620	-41.50	1385	20240618	6.06	2385	-38.41	20240219	1385	6.06	20240618	2645	-44.46	20240219	1385	6.06	20240618	0.00	N	071850	500	82 억		2099872	N	N	0	N	00	N
24	20240626	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	-11	5	-0.74	405860	277	3.23	1465	1473	1461	1924	1036	1480	1465.20	12.67	0	-97	1576	1528	1474	1426	1372	1552	1450	83	444	500	1000	1	1	16569188	243	-1.51	0.32	12	0.00	-972.00	4577.00	2511	20230620	-41.50	1385	20240618	6.06	2385	-38.41	20240219	1385	6.06	20240618	2645	-44.46	20240219	1385	6.06	20240618	0.00	N	071850	500	82 억		2099872	N	N	0	N	00	N
25	20240626	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1465	-15	5	-1.01	21975	15	0.17	1465	1465	1465	1924	1036	1480	1465.00	12.67	0	-11	1576	1528	1474	1426	1372	1552	1450	83	444	500	1000	1	1	16569188	243	-1.51	0.32	12	0.00	-972.00	4577.00	2511	20230620	-41.66	1385	20240618	5.78	2385	-38.57	20240219	1385	5.78	20240618	2645	-44.61	20240219	1385	5.78	20240618	0.00	N	071850	500	82 억		2099872	N	N	0	N	00	N
26	20240625	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1480	34	2	2.35	12490597	8581	82.80	1440	1522	1420	1879	1013	1446	1455.61	12.69	0	-2712	1482	1463	1454	1435	1426	1459	1431	83	433	500	980	1	1	16569188	245	-1.52	0.32	12	0.05	-972.00	4577.00	2511	20230620	-41.06	1385	20240618	6.86	2385	-37.95	20240219	1385	6.86	20240618	2645	-44.05	20240219	1385	6.86	20240618	0.00	N	071850	500	82 억		2101884	N	N	0	N	00	N
27	20240625	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	5	2	0.35	7569896	5240	50.56	1440	1452	1420	1879	1013	1446	1444.64	12.69	0	-2057	1482	1463	1454	1435	1426	1459	1431	83	433	500	980	1	1	16569188	240	-1.49	0.32	12	0.03	-972.00	4577.00	2511	20230620	-42.21	1385	20240618	4.77	2385	-39.16	20240219	1385	4.77	20240618	2645	-45.14	20240219	1385	4.77	20240618	0.00	N	071850	500	82 억		2101884	N	N	0	N	00	N
28	20240625	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-18	5	-1.24	6105034	4229	40.81	1440	1452	1420	1879	1013	1446	1443.61	12.69	0	-1801	1482	1463	1454	1435	1426	1459	1431	83	433	500	980	1	1	16569188	237	-1.47	0.31	12	0.03	-972.00	4577.00	2511	20230620	-43.13	1385	20240618	3.10	2385	-40.13	20240219	1385	3.10	20240618	2645	-46.01	20240219	1385	3.10	20240618	0.00	N	071850	500	82 억		2101884	N	N	0	N	00	N
29	20240625	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	3	2	0.21	5974666	4139	39.94	1440	1449	1420	1879	1013	1446	1443.50	12.69	0	-1724	1482	1463	1454	1435	1426	1459	1431	83	433	500	980	1	1	16569188	240	-1.49	0.32	12	0.02	-972.00	4577.00	2511	20230620	-42.29	1385	20240618	4.62	2385	-39.25	20240219	1385	4.62	20240618	2645	-45.22	20240219	1385	4.62	20240618	0.00	N	071850	500	82 억		2101884	N	N	0	N	00	N
30	20240625	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	2	2	0.14	5076686	3519	33.96	1440	1449	1420	1879	1013	1446	1442.65	12.69	0	-1724	1482	1463	1454	1435	1426	1459	1431	83	433	500	980	1	1	16569188	240	-1.49	0.32	12	0.02	-972.00	4577.00	2511	20230620	-42.33	1385	20240618	4.55	2385	-39.29	20240219	1385	4.55	20240618	2645	-45.26	20240219	1385	4.55	20240618	0.00	N	071850	500	82 억		2101884	N	N	0	N	00	N
31	20240625	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	2	2	0.14	4756458	3298	31.82	1440	1449	1420	1879	1013	1446	1442.22	12.69	0	-1845	1482	1463	1454	1435	1426	1459	1431	83	433	500	980	1	1	16569188	240	-1.49	0.32	12	0.02	-972.00	4577.00	2511	20230620	-42.33	1385	20240618	4.55	2385	-39.29	20240219	1385	4.55	20240618	2645	-45.26	20240219	1385	4.55	20240618	0.00	N	071850	500	82 억		2101884	N	N	0	N	00	N
32	20240625	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	2	2	0.14	3966494	2750	26.54	1440	1449	1427	1879	1013	1446	1442.36	12.69	0	-1867	1482	1463	1454	1435	1426	1459	1431	83	433	500	980	1	1	16569188	240	-1.49	0.32	12	0.02	-972.00	4577.00	2511	20230620	-42.33	1385	20240618	4.55	2385	-39.29	20240219	1385	4.55	20240618	2645	-45.26	20240219	1385	4.55	20240618	0.00	N	071850	500	82 억		2101884	N	N	0	N	00	N
33	20240625	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	3	2	0.21	720284	500	4.82	1440	1449	1440	1879	1013	1446	1440.57	12.69	0	16	1482	1463	1454	1435	1426	1459	1431	83	433	500	980	1	1	16569188	240	-1.49	0.32	12	0.00	-972.00	4577.00	2511	20230620	-42.29	1385	20240618	4.62	2385	-39.25	20240219	1385	4.62	20240618	2645	-45.22	20240219	1385	4.62	20240618	0.00	N	071850	500	82 억		2101884	N	N	0	N	00	N
34	20240624	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	-27	5	-1.83	15065267	10361	37.89	1467	1473	1445	1914	1032	1473	1454.04	12.69	0	-79	1517	1494	1462	1439	1407	1506	1451	83	441	500	1000	1	1	16569188	240	-1.49	0.32	12	0.06	-972.00	4577.00	2511	20230620	-42.41	1385	20240618	4.40	2385	-39.37	20240219	1385	4.40	20240618	2645	-45.33	20240219	1385	4.40	20240618	0.00	N	071850	500	82 억		2101963	N	N	0	N	00	N
35	20240624	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	-25	5	-1.70	13079198	8987	32.86	1467	1473	1448	1914	1032	1473	1455.35	12.69	0	378	1517	1494	1462	1439	1407	1506	1451	83	441	500	1000	1	1	16569188	240	-1.49	0.32	12	0.05	-972.00	4577.00	2511	20230620	-42.33	1385	20240618	4.55	2385	-39.29	20240219	1385	4.55	20240618	2645	-45.26	20240219	1385	4.55	20240618	0.00	N	071850	500	82 억		2101963	N	N	0	N	00	N
36	20240624	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1472	-1	5	-0.07	6394864	4382	16.02	1467	1473	1454	1914	1032	1473	1459.35	12.69	0	152	1517	1494	1462	1439	1407	1506	1451	83	441	500	1000	1	1	16569188	244	-1.51	0.32	12	0.03	-972.00	4577.00	2511	20230620	-41.38	1385	20240618	6.28	2385	-38.28	20240219	1385	6.28	20240618	2645	-44.35	20240219	1385	6.28	20240618	0.00	N	071850	500	82 억		2101963	N	N	0	N	00	N
37	20240624	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	-18	5	-1.22	6321402	4332	15.84	1467	1473	1454	1914	1032	1473	1459.23	12.69	0	155	1517	1494	1462	1439	1407	1506	1451	83	441	500	1000	1	1	16569188	241	-1.50	0.32	12	0.03	-972.00	4577.00	2511	20230620	-42.05	1385	20240618	5.05	2385	-38.99	20240219	1385	5.05	20240618	2645	-44.99	20240219	1385	5.05	20240618	0.00	N	071850	500	82 억		2101963	N	N	0	N	00	N
38	20240624	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	-18	5	-1.22	6269043	4296	15.71	1467	1473	1454	1914	1032	1473	1459.27	12.69	0	161	1517	1494	1462	1439	1407	1506	1451	83	441	500	1000	1	1	16569188	241	-1.50	0.32	12	0.03	-972.00	4577.00	2511	20230620	-42.05	1385	20240618	5.05	2385	-38.99	20240219	1385	5.05	20240618	2645	-44.99	20240219	1385	5.05	20240618	0.00	N	071850	500	82 억		2101963	N	N	0	N	00	N
39	20240624	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	-18	5	-1.22	5729226	3925	14.35	1467	1473	1454	1914	1032	1473	1459.68	12.69	0	64	1517	1494	1462	1439	1407	1506	1451	83	441	500	1000	1	1	16569188	241	-1.50	0.32	12	0.02	-972.00	4577.00	2511	20230620	-42.05	1385	20240618	5.05	2385	-38.99	20240219	1385	5.05	20240618	2645	-44.99	20240219	1385	5.05	20240618	0.00	N	071850	500	82 억		2101963	N	N	0	N	00	N
40	20240624	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	0	3	0.00	1218191	832	3.04	1467	1473	1454	1914	1032	1473	1464.17	12.69	0	142	1517	1494	1462	1439	1407	1506	1451	83	441	500	1000	1	1	16569188	244	-1.52	0.32	12	0.01	-972.00	4577.00	2511	20230620	-41.34	1385	20240618	6.35	2385	-38.24	20240219	1385	6.35	20240618	2645	-44.31	20240219	1385	6.35	20240618	0.00	N	071850	500	82 억		2101963	N	N	0	N	00	N
41	20240624	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	-19	5	-1.29	299816	205	0.75	1467	1467	1454	1914	1032	1473	1462.52	12.69	0	-175	1517	1494	1462	1439	1407	1506	1451	83	441	500	1000	1	1	16569188	241	-1.50	0.32	12	0.00	-972.00	4577.00	2511	20230620	-42.09	1385	20240618	4.98	2385	-39.04	20240219	1385	4.98	20240618	2645	-45.03	20240219	1385	4.98	20240618	0.00	N	071850	500	82 억		2101963	N	N	0	N	00	N
42	20240621	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	3	2	0.20	40091858	27348	112.54	1470	1485	1430	1911	1029	1470	1465.99	12.69	0	-757	1529	1499	1446	1416	1363	1514	1431	83	441	500	990	1	1	16569188	244	-1.52	0.32	12	0.17	-972.00	4577.00	2511	20230620	-41.34	1385	20240618	6.35	2385	-38.24	20240219	1385	6.35	20240618	2645	-44.31	20240219	1385	6.35	20240618	0.00	N	071850	500	82 억		2102420	N	N	0	N	00	N
43	20240621	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1476	6	2	0.41	39666134	27059	111.35	1470	1485	1430	1911	1029	1470	1465.91	12.69	0	-768	1529	1499	1446	1416	1363	1514	1431	83	441	500	990	1	1	16569188	245	-1.52	0.32	12	0.16	-972.00	4577.00	2511	20230620	-41.22	1385	20240618	6.57	2385	-38.11	20240219	1385	6.57	20240618	2645	-44.20	20240219	1385	6.57	20240618	0.00	N	071850	500	82 억		2102420	N	N	0	N	00	N
44	20240621	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	15	2	1.02	34000830	23220	95.56	1470	1485	1430	1911	1029	1470	1464.29	12.69	0	-1355	1529	1499	1446	1416	1363	1514	1431	83	441	500	990	1	1	16569188	246	-1.53	0.32	12	0.14	-972.00	4577.00	2511	20230620	-40.86	1385	20240618	7.22	2385	-37.74	20240219	1385	7.22	20240618	2645	-43.86	20240219	1385	7.22	20240618	0.00	N	071850	500	82 억		2102420	N	N	0	N	00	N
45	20240621	130615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1472	2	2	0.14	28768843	19676	80.97	1470	1484	1430	1911	1029	1470	1462.13	12.69	0	-1565	1529	1499	1446	1416	1363	1514	1431	83	441	500	990	1	1	16569188	244	-1.51	0.32	12	0.12	-972.00	4577.00	2511	20230620	-41.38	1385	20240618	6.28	2385	-38.28	20240219	1385	6.28	20240618	2645	-44.35	20240219	1385	6.28	20240618	0.00	N	071850	500	82 억		2102420	N	N	0	N	00	N
46	20240621	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1472	2	2	0.14	25666891	17569	72.30	1470	1484	1430	1911	1029	1470	1460.92	12.69	0	-418	1529	1499	1446	1416	1363	1514	1431	83	441	500	990	1	1	16569188	244	-1.51	0.32	12	0.11	-972.00	4577.00	2511	20230620	-41.38	1385	20240618	6.28	2385	-38.28	20240219	1385	6.28	20240618	2645	-44.35	20240219	1385	6.28	20240618	0.00	N	071850	500	82 억		2102420	N	N	0	N	00	N
47	20240621	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	-1	5	-0.07	24423778	16722	68.81	1470	1484	1430	1911	1029	1470	1460.58	12.69	0	-654	1529	1499	1446	1416	1363	1514	1431	83	441	500	990	1	1	16569188	243	-1.51	0.32	12	0.10	-972.00	4577.00	2511	20230620	-41.50	1385	20240618	6.06	2385	-38.41	20240219	1385	6.06	20240618	2645	-44.46	20240219	1385	6.06	20240618	0.00	N	071850	500	82 억		2102420	N	N	0	N	00	N
48	20240621	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1460	-10	5	-0.68	12942366	8953	36.84	1470	1470	1430	1911	1029	1470	1445.59	12.69	0	602	1529	1499	1446	1416	1363	1514	1431	83	441	500	990	1	1	16569188	242	-1.50	0.32	12	0.05	-972.00	4577.00	2511	20230620	-41.86	1385	20240618	5.42	2385	-38.78	20240219	1385	5.42	20240618	2645	-44.80	20240219	1385	5.42	20240618	0.00	N	071850	500	82 억		2102420	N	N	0	N	00	N
49	20240621	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1467	-3	5	-0.20	2053992	1398	5.75	1470	1470	1456	1911	1029	1470	1469.24	12.69	0	-457	1529	1499	1446	1416	1363	1514	1431	83	441	500	990	1	1	16569188	243	-1.51	0.32	12	0.01	-972.00	4577.00	2511	20230620	-41.58	1385	20240618	5.92	2385	-38.49	20240219	1385	5.92	20240618	2645	-44.54	20240219	1385	5.92	20240618	0.00	N	071850	500	82 억		2102420	N	N	0	N	00	N
50	20240620	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	53	2	3.74	34685678	24300	13.97	1417	1476	1393	1842	992	1417	1427.39	12.71	0	-3589	1725	1571	1489	1335	1253	1530	1294	83	425	500	960	1	1	16569188	244	-1.51	0.32	12	0.15	-972.00	4577.00	2511	20230620	-41.46	1385	20240618	6.14	2385	-38.36	20240219	1385	6.14	20240618	2785	-47.22	20230620	1385	6.14	20240618	0.00	N	071850	500	82 억		2105785	N	N	0	N	00	N
51	20240620	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	38	2	2.68	33002558	23152	13.31	1417	1476	1393	1842	992	1417	1425.47	12.71	0	-3424	1725	1571	1489	1335	1253	1530	1294	83	425	500	960	1	1	16569188	241	-1.50	0.32	12	0.14	-972.00	4577.00	2511	20230620	-42.05	1385	20240618	5.05	2385	-38.99	20240219	1385	5.05	20240618	2785	-47.76	20230620	1385	5.05	20240618	0.00	N	071850	500	82 억		2105785	N	N	0	N	00	N
52	20240620	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1461	44	2	3.11	25015368	17678	10.16	1417	1476	1393	1842	992	1417	1415.06	12.71	0	-3526	1725	1571	1489	1335	1253	1530	1294	83	425	500	960	1	1	16569188	242	-1.50	0.32	12	0.11	-972.00	4577.00	2511	20230620	-41.82	1385	20240618	5.49	2385	-38.74	20240219	1385	5.49	20240618	2785	-47.54	20230620	1385	5.49	20240618	0.00	N	071850	500	82 억		2105785	N	N	0	N	00	N
53	20240620	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	1	2	0.07	22962883	16258	9.35	1417	1437	1393	1842	992	1417	1412.41	12.71	0	-3642	1725	1571	1489	1335	1253	1530	1294	83	425	500	960	1	1	16569188	235	-1.46	0.31	12	0.10	-972.00	4577.00	2511	20230620	-43.53	1385	20240618	2.38	2385	-40.55	20240219	1385	2.38	20240618	2785	-49.08	20230620	1385	2.38	20240618	0.00	N	071850	500	82 억		2105785	N	N	0	N	00	N
54	20240620	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	1	2	0.07	22792749	16138	9.28	1417	1437	1393	1842	992	1417	1412.37	12.71	0	-3644	1725	1571	1489	1335	1253	1530	1294	83	425	500	960	1	1	16569188	235	-1.46	0.31	12	0.10	-972.00	4577.00	2511	20230620	-43.53	1385	20240618	2.38	2385	-40.55	20240219	1385	2.38	20240618	2785	-49.08	20230620	1385	2.38	20240618	0.00	N	071850	500	82 억		2105785	N	N	0	N	00	N
55	20240620	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	2	2	0.14	17226900	12211	7.02	1417	1437	1393	1842	992	1417	1410.77	12.71	0	-3848	1725	1571	1489	1335	1253	1530	1294	83	425	500	960	1	1	16569188	235	-1.46	0.31	12	0.07	-972.00	4577.00	2511	20230620	-43.49	1385	20240618	2.45	2385	-40.50	20240219	1385	2.45	20240618	2785	-49.05	20230620	1385	2.45	20240618	0.00	N	071850	500	82 억		2105785	N	N	0	N	00	N
56	20240620	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	3	2	0.21	13631692	9664	5.56	1417	1437	1393	1842	992	1417	1410.56	12.71	0	-3786	1725	1571	1489	1335	1253	1530	1294	83	425	500	960	1	1	16569188	235	-1.46	0.31	12	0.06	-972.00	4577.00	2511	20230620	-43.45	1385	20240618	2.53	2385	-40.46	20240219	1385	2.53	20240618	2785	-49.01	20230620	1385	2.53	20240618	0.00	N	071850	500	82 억		2105785	N	N	0	N	00	N
57	20240620	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	0	3	0.00	2223273	1569	0.90	1417	1417	1417	1842	992	1417	1417.00	12.71	0	-147	1725	1571	1489	1335	1253	1530	1294	83	425	500	960	1	1	16569188	235	-1.46	0.31	12	0.01	-972.00	4577.00	2511	20230620	-43.57	1385	20240618	2.31	2385	-40.59	20240219	1385	2.31	20240618	2785	-49.12	20230620	1385	2.31	20240618	0.00	N	071850	500	82 억		2105785	N	N	0	N	00	N
58	20240619	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-27	5	-1.87	261897643	173899	301.83	1500	1643	1407	1877	1011	1444	1506.03	12.76	0	-8574	1490	1467	1426	1403	1362	1478	1414	83	433	500	980	1	1	16569188	235	-1.46	0.31	12	1.05	-972.00	4577.00	2511	20230620	-43.57	1385	20240618	2.31	2385	-40.59	20240219	1385	2.31	20240618	2785	-49.12	20230620	1385	2.31	20240618	0.00	N	071850	500	82 억		2114341	N	N	0	N	00	N
59	20240619	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-29	5	-2.01	251716011	166685	289.31	1500	1643	1408	1877	1011	1444	1510.13	12.76	0	-7545	1490	1467	1426	1403	1362	1478	1414	83	433	500	980	1	1	16569188	234	-1.46	0.31	12	1.01	-972.00	4577.00	2511	20230620	-43.65	1385	20240618	2.17	2385	-40.67	20240219	1385	2.17	20240618	2785	-49.19	20230620	1385	2.17	20240618	0.00	N	071850	500	82 억		2114341	N	N	0	N	00	N
60	20240619	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-17	5	-1.18	250496367	165825	287.82	1500	1643	1408	1877	1011	1444	1510.61	12.76	0	-7244	1490	1467	1426	1403	1362	1478	1414	83	433	500	980	1	1	16569188	236	-1.47	0.31	12	1.00	-972.00	4577.00	2511	20230620	-43.17	1385	20240618	3.03	2385	-40.17	20240219	1385	3.03	20240618	2785	-48.76	20230620	1385	3.03	20240618	0.00	N	071850	500	82 억		2114341	N	N	0	N	00	N
61	20240619	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	-26	5	-1.80	248257235	164249	285.08	1500	1643	1408	1877	1011	1444	1511.47	12.76	0	-7720	1490	1467	1426	1403	1362	1478	1414	83	433	500	980	1	1	16569188	235	-1.46	0.31	12	0.99	-972.00	4577.00	2511	20230620	-43.53	1385	20240618	2.38	2385	-40.55	20240219	1385	2.38	20240618	2785	-49.08	20230620	1385	2.38	20240618	0.00	N	071850	500	82 억		2114341	N	N	0	N	00	N
62	20240619	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-24	5	-1.66	245518274	162320	281.73	1500	1643	1408	1877	1011	1444	1512.56	12.76	0	-7408	1490	1467	1426	1403	1362	1478	1414	83	433	500	980	1	1	16569188	235	-1.46	0.31	12	0.98	-972.00	4577.00	2511	20230620	-43.45	1385	20240618	2.53	2385	-40.46	20240219	1385	2.53	20240618	2785	-49.01	20230620	1385	2.53	20240618	0.00	N	071850	500	82 억		2114341	N	N	0	N	00	N
63	20240619	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-29	5	-2.01	235436285	155212	269.40	1500	1643	1415	1877	1011	1444	1516.87	12.76	0	-7247	1490	1467	1426	1403	1362	1478	1414	83	433	500	980	1	1	16569188	234	-1.46	0.31	12	0.94	-972.00	4577.00	2511	20230620	-43.65	1385	20240618	2.17	2385	-40.67	20240219	1385	2.17	20240618	2785	-49.19	20230620	1385	2.17	20240618	0.00	N	071850	500	82 억		2114341	N	N	0	N	00	N
64	20240619	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1484	40	2	2.77	200427527	131219	227.75	1500	1643	1460	1877	1011	1444	1527.43	12.76	0	-4086	1490	1467	1426	1403	1362	1478	1414	83	433	500	980	1	1	16569188	246	-1.53	0.32	12	0.79	-972.00	4577.00	2511	20230620	-40.90	1385	20240618	7.15	2385	-37.78	20240219	1385	7.15	20240618	2785	-46.71	20230620	1385	7.15	20240618	0.00	N	071850	500	82 억		2114341	N	N	0	N	00	N
65	20240619	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1481	37	2	2.56	139591237	90588	157.23	1500	1643	1460	1877	1011	1444	1540.95	12.76	0	-2168	1490	1467	1426	1403	1362	1478	1414	83	433	500	980	1	1	16569188	245	-1.52	0.32	12	0.55	-972.00	4577.00	2511	20230620	-41.02	1385	20240618	6.93	2385	-37.90	20240219	1385	6.93	20240618	2785	-46.82	20230620	1385	6.93	20240618	0.00	N	071850	500	82 억		2114341	Y	N	0	N	00	N
66	20240618	160606	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1444	57	2	4.11	81084392	57615	12.24	1387	1449	1385	1803	971	1387	1407.34	12.68	0	12439	1852	1619	1503	1270	1154	1561	1212	83	416	500	940	1	1	16569188	239	-1.49	0.32	12	0.35	-972.00	4577.00	2511	20230620	-42.49	1385	20240618	4.26	2385	-39.45	20240219	1385	4.26	20240618	2785	-48.15	20230620	1385	4.26	20240618	0.00	N	071850	500	82 억		2101664	N	N	0	N	00	N
67	20240618	150605	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1420	33	2	2.38	68292543	48704	10.35	1387	1449	1385	1803	971	1387	1402.20	12.68	0	10909	1852	1619	1503	1270	1154	1561	1212	83	416	500	940	1	1	16569188	235	-1.46	0.31	12	0.29	-972.00	4577.00	2511	20230620	-43.45	1385	20240618	2.53	2385	-40.46	20240219	1385	2.53	20240618	2785	-49.01	20230620	1385	2.53	20240618	0.00	N	071850	500	82 억		2101664	N	N	0	N	00	N
68	20240618	140607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1425	38	2	2.74	63619344	45419	9.65	1387	1449	1385	1803	971	1387	1400.72	12.68	0	10811	1852	1619	1503	1270	1154	1561	1212	83	416	500	940	1	1	16569188	236	-1.47	0.31	12	0.27	-972.00	4577.00	2511	20230620	-43.25	1385	20240618	2.89	2385	-40.25	20240219	1385	2.89	20240618	2785	-48.83	20230620	1385	2.89	20240618	0.00	N	071850	500	82 억		2101664	N	N	0	N	00	N
69	20240618	130611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1438	51	2	3.68	61953889	44255	9.41	1387	1449	1385	1803	971	1387	1399.93	12.68	0	9674	1852	1619	1503	1270	1154	1561	1212	83	416	500	940	1	1	16569188	238	-1.48	0.31	12	0.27	-972.00	4577.00	2511	20230620	-42.73	1385	20240618	3.83	2385	-39.71	20240219	1385	3.83	20240618	2785	-48.37	20230620	1385	3.83	20240618	0.00	N	071850	500	82 억		2101664	N	N	0	N	00	N
70	20240618	120611	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1407	20	2	1.44	51841483	37104	7.89	1387	1449	1385	1803	971	1387	1397.19	12.68	0	4811	1852	1619	1503	1270	1154	1561	1212	83	416	500	940	1	1	16569188	233	-1.45	0.31	12	0.22	-972.00	4577.00	2511	20230620	-43.97	1385	20240618	1.59	2385	-41.01	20240219	1385	1.59	20240618	2785	-49.48	20230620	1385	1.59	20240618	0.00	N	071850	500	82 억		2101664	N	N	0	N	00	N
71	20240618	110607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1404	17	2	1.23	42170332	30225	6.42	1387	1449	1385	1803	971	1387	1395.21	12.68	0	5283	1852	1619	1503	1270	1154	1561	1212	83	416	500	940	1	1	16569188	233	-1.44	0.31	12	0.18	-972.00	4577.00	2511	20230620	-44.09	1385	20240618	1.37	2385	-41.13	20240219	1385	1.37	20240618	2785	-49.59	20230620	1385	1.37	20240618	0.00	N	071850	500	82 억		2101664	N	N	0	N	00	N
72	20240618	100608	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1402	15	2	1.08	18037261	12837	2.73	1387	1449	1387	1803	971	1387	1405.10	12.68	0	2998	1852	1619	1503	1270	1154	1561	1212	83	416	500	940	1	1	16569188	232	-1.44	0.31	12	0.08	-972.00	4577.00	2511	20230620	-44.17	1387	20240618	1.08	2385	-41.22	20240219	1387	1.08	20240618	2785	-49.66	20230620	1387	1.08	20240618	0.00	N	071850	500	82 억		2101664	N	N	0	N	00	N
73	20240618	090614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1447	60	2	4.33	10726285	7633	1.62	1387	1449	1387	1803	971	1387	1405.25	12.68	0	660	1852	1619	1503	1270	1154	1561	1212	83	416	500	940	1	1	16569188	240	-1.49	0.32	12	0.05	-972.00	4577.00	2511	20230620	-42.37	1387	20240618	4.33	2385	-39.33	20240219	1387	4.33	20240618	2785	-48.04	20230620	1387	4.33	20240618	0.00	N	071850	500	82 억		2101664	N	N	0	N	00	N
74	20240617	160603	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1387	-62	5	-4.28	728125689	470503	817.36	1449	1736	1387	1883	1015	1449	1548.00	12.67	0	4771	1592	1520	1475	1403	1358	1498	1381	83	434	500	980	1	1	16569188	230	-1.43	0.30	12	2.84	-972.00	4577.00	2511	20230620	-44.76	1387	20240617	0.00	2385	-41.84	20240219	1387	0.00	20240617	2785	-50.20	20230620	1387	0.00	20240617	0.00	N	071850	500	82 억		2099323	N	N	0	N	00	N
75	20240617	150607	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1402	-47	5	-3.24	671373248	429757	746.57	1449	1736	1400	1883	1015	1449	1562.22	12.67	0	7858	1592	1520	1475	1403	1358	1498	1381	83	434	500	980	1	1	16569188	232	-1.44	0.31	12	2.59	-972.00	4577.00	2511	20230620	-44.17	1400	20240617	0.14	2385	-41.22	20240219	1400	0.14	20240617	2785	-49.66	20230620	1400	0.14	20240617	0.00	N	071850	500	82 억		2099323	N	N	0	N	00	N
76	20240617	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1490	41	2	2.83	21787572	14932	25.94	1449	1490	1446	1883	1015	1449	1459.12	12.67	0	2067	1592	1520	1475	1403	1358	1498	1381	83	434	500	980	1	1	16569188	247	-1.53	0.33	12	0.09	-972.00	4577.00	2511	20230620	-40.66	1430	20240614	4.20	2385	-37.53	20240219	1430	4.20	20240614	2785	-46.50	20230620	1430	4.20	20240614	0.00	N	071850	500	82 억		2099323	N	N	0	N	00	N
77	20240617	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	20	2	1.38	19632459	13470	23.40	1449	1469	1446	1883	1015	1449	1457.50	12.67	0	2067	1592	1520	1475	1403	1358	1498	1381	83	434	500	980	1	1	16569188	243	-1.51	0.32	12	0.08	-972.00	4577.00	2511	20230620	-41.50	1430	20240614	2.73	2385	-38.41	20240219	1430	2.73	20240614	2785	-47.25	20230620	1430	2.73	20240614	0.00	N	071850	500	82 억		2099323	N	N	0	N	00	N
78	20240617	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	14	2	0.97	14095942	9695	16.84	1449	1463	1446	1883	1015	1449	1453.94	12.67	0	2127	1592	1520	1475	1403	1358	1498	1381	83	434	500	980	1	1	16569188	242	-1.51	0.32	12	0.06	-972.00	4577.00	2511	20230620	-41.74	1430	20240614	2.31	2385	-38.66	20240219	1430	2.31	20240614	2785	-47.47	20230620	1430	2.31	20240614	0.00	N	071850	500	82 억		2099323	N	N	0	N	00	N
79	20240617	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	13	2	0.90	9479413	6536	11.35	1449	1463	1446	1883	1015	1449	1450.34	12.67	0	2275	1592	1520	1475	1403	1358	1498	1381	83	434	500	980	1	1	16569188	242	-1.50	0.32	12	0.04	-972.00	4577.00	2511	20230620	-41.78	1430	20240614	2.24	2385	-38.70	20240219	1430	2.24	20240614	2785	-47.50	20230620	1430	2.24	20240614	0.00	N	071850	500	82 억		2099323	N	N	0	N	00	N
80	20240617	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	0	3	0.00	5244844	3619	6.29	1449	1453	1449	1883	1015	1449	1449.25	12.67	0	2007	1592	1520	1475	1403	1358	1498	1381	83	434	500	980	1	1	16569188	240	-1.49	0.32	12	0.02	-972.00	4577.00	2511	20230620	-42.29	1430	20240614	1.33	2385	-39.25	20240219	1430	1.33	20240614	2785	-47.97	20230620	1430	1.33	20240614	0.00	N	071850	500	82 억		2099323	N	N	0	N	00	N
81	20240617	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	2	2	0.14	1451912	1002	1.74	1449	1451	1449	1883	1015	1449	1449.01	12.67	0	-31	1592	1520	1475	1403	1358	1498	1381	83	434	500	980	1	1	16569188	240	-1.49	0.32	12	0.01	-972.00	4577.00	2511	20230620	-42.21	1430	20240614	1.47	2385	-39.16	20240219	1430	1.47	20240614	2785	-47.90	20230620	1430	1.47	20240614	0.00	N	071850	500	82 억		2099323	N	N	0	N	00	N
82	20240614	160512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1449	-44	5	-2.95	84014733	57378	685.44	1507	1547	1430	1940	1046	1493	1464.23	12.68	0	-1909	1626	1559	1526	1459	1426	1543	1443	83	447	500	1010	1	1	16569188	240	-1.49	0.32	12	0.35	-972.00	4577.00	2511	20230620	-42.29	1430	20240614	1.33	2385	-39.25	20240219	1430	1.33	20240614	2785	-47.97	20230620	1430	1.33	20240614	0.00	N	071850	500	82 억		2101172	N	N	0	N	00	N
83	20240614	150513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	-40	5	-2.68	66156148	45013	537.73	1507	1547	1450	1940	1046	1493	1469.71	12.68	0	-1151	1626	1559	1526	1459	1426	1543	1443	83	447	500	1010	1	1	16569188	241	-1.49	0.32	12	0.27	-972.00	4577.00	2511	20230620	-42.13	1435	20240607	1.25	2385	-39.08	20240219	1435	1.25	20240607	2785	-47.83	20230620	1435	1.25	20240607	0.00	N	071850	500	82 억		2101172	N	N	0	N	00	N
84	20240614	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	-24	5	-1.61	34677576	23440	280.01	1507	1547	1453	1940	1046	1493	1479.42	12.68	0	-775	1626	1559	1526	1459	1426	1543	1443	83	447	500	1010	1	1	16569188	243	-1.51	0.32	12	0.14	-972.00	4577.00	2511	20230620	-41.50	1435	20240607	2.37	2385	-38.41	20240219	1435	2.37	20240607	2785	-47.25	20230620	1435	2.37	20240607	0.00	N	071850	500	82 억		2101172	N	N	0	N	00	N
85	20240614	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1488	-5	5	-0.33	19010083	12809	153.02	1507	1547	1453	1940	1046	1493	1484.12	12.68	0	-1477	1626	1559	1526	1459	1426	1543	1443	83	447	500	1010	1	1	16569188	247	-1.53	0.33	12	0.08	-972.00	4577.00	2511	20230620	-40.74	1435	20240607	3.69	2385	-37.61	20240219	1435	3.69	20240607	2785	-46.57	20230620	1435	3.69	20240607	0.00	N	071850	500	82 억		2101172	N	N	0	N	00	N
86	20240614	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	-30	5	-2.01	15586990	10506	125.50	1507	1547	1453	1940	1046	1493	1483.63	12.68	0	-1177	1626	1559	1526	1459	1426	1543	1443	83	447	500	1010	1	1	16569188	242	-1.51	0.32	12	0.06	-972.00	4577.00	2511	20230620	-41.74	1435	20240607	1.95	2385	-38.66	20240219	1435	1.95	20240607	2785	-47.47	20230620	1435	1.95	20240607	0.00	N	071850	500	82 억		2101172	N	N	0	N	00	N
87	20240614	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1474	-19	5	-1.27	11882671	7964	95.14	1507	1547	1474	1940	1046	1493	1492.05	12.68	0	-1131	1626	1559	1526	1459	1426	1543	1443	83	447	500	1010	1	1	16569188	244	-1.52	0.32	12	0.05	-972.00	4577.00	2511	20230620	-41.30	1435	20240607	2.72	2385	-38.20	20240219	1435	2.72	20240607	2785	-47.07	20230620	1435	2.72	20240607	0.00	N	071850	500	82 억		2101172	N	N	0	N	00	N
88	20240614	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	0	3	0.00	7992155	5331	63.68	1507	1547	1478	1940	1046	1493	1499.18	12.68	0	-665	1626	1559	1526	1459	1426	1543	1443	83	447	500	1010	1	1	16569188	247	-1.54	0.33	12	0.03	-972.00	4577.00	2511	20230620	-40.54	1435	20240607	4.04	2385	-37.40	20240219	1435	4.04	20240607	2785	-46.39	20230620	1435	4.04	20240607	0.00	N	071850	500	82 억		2101172	N	N	0	N	00	N
89	20240614	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	54	2	3.62	1264353	839	10.02	1507	1547	1506	1940	1046	1493	1506.98	12.68	0	-60	1626	1559	1526	1459	1426	1543	1443	83	447	500	1010	1	1	16569188	256	-1.59	0.34	12	0.01	-972.00	4577.00	2511	20230620	-38.39	1435	20240607	7.80	2385	-35.14	20240219	1435	7.80	20240607	2785	-44.45	20230620	1435	7.80	20240607	0.00	N	071850	500	82 억		2101172	N	N	0	N	00	N
90	20240613	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	-12	5	-0.80	12670528	8363	50.67	1593	1593	1493	1956	1054	1505	1515.07	12.68	0	-583	1629	1566	1520	1457	1411	1598	1489	83	451	500	1020	1	1	16569188	247	-1.54	0.33	12	0.05	-972.00	4577.00	2511	20230620	-40.54	1435	20240607	4.04	2385	-37.40	20240219	1435	4.04	20240607	2785	-46.39	20230620	1435	4.04	20240607	0.00	N	071850	500	82 억		2101755	N	N	0	N	00	N
91	20240613	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1502	-3	5	-0.20	12340575	8142	49.33	1593	1593	1493	1956	1054	1505	1515.67	12.68	0	-583	1629	1566	1520	1457	1411	1598	1489	83	451	500	1020	1	1	16569188	249	-1.55	0.33	12	0.05	-972.00	4577.00	2511	20230620	-40.18	1435	20240607	4.67	2385	-37.02	20240219	1435	4.67	20240607	2785	-46.07	20230620	1435	4.67	20240607	0.00	N	071850	500	82 억		2101755	N	N	0	N	00	N
92	20240613	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	-12	5	-0.80	11073875	7295	44.20	1593	1593	1493	1956	1054	1505	1518.01	12.68	0	-255	1629	1566	1520	1457	1411	1598	1489	83	451	500	1020	1	1	16569188	247	-1.54	0.33	12	0.04	-972.00	4577.00	2511	20230620	-40.54	1435	20240607	4.04	2385	-37.40	20240219	1435	4.04	20240607	2785	-46.39	20230620	1435	4.04	20240607	0.00	N	071850	500	82 억		2101755	N	N	0	N	00	N
93	20240613	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1502	-3	5	-0.20	8818171	5785	35.05	1593	1593	1502	1956	1054	1505	1524.32	12.68	0	-397	1629	1566	1520	1457	1411	1598	1489	83	451	500	1020	1	1	16569188	249	-1.55	0.33	12	0.03	-972.00	4577.00	2511	20230620	-40.18	1435	20240607	4.67	2385	-37.02	20240219	1435	4.67	20240607	2785	-46.07	20230620	1435	4.67	20240607	0.00	N	071850	500	82 억		2101755	N	N	0	N	00	N
94	20240613	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1505	0	3	0.00	8083985	5297	32.09	1593	1593	1505	1956	1054	1505	1526.14	12.68	0	-323	1629	1566	1520	1457	1411	1598	1489	83	451	500	1020	1	1	16569188	249	-1.55	0.33	12	0.03	-972.00	4577.00	2511	20230620	-40.06	1435	20240607	4.88	2385	-36.90	20240219	1435	4.88	20240607	2785	-45.96	20230620	1435	4.88	20240607	0.00	N	071850	500	82 억		2101755	N	N	0	N	00	N
95	20240613	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1514	9	2	0.60	5990538	3913	23.71	1593	1593	1505	1956	1054	1505	1530.93	12.68	0	-63	1629	1566	1520	1457	1411	1598	1489	83	451	500	1020	1	1	16569188	251	-1.56	0.33	12	0.02	-972.00	4577.00	2511	20230620	-39.71	1435	20240607	5.51	2385	-36.52	20240219	1435	5.51	20240607	2785	-45.64	20230620	1435	5.51	20240607	0.00	N	071850	500	82 억		2101755	N	N	0	N	00	N
96	20240613	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1513	8	2	0.53	4976738	3243	19.65	1593	1593	1505	1956	1054	1505	1534.61	12.68	0	265	1629	1566	1520	1457	1411	1598	1489	83	451	500	1020	1	1	16569188	251	-1.56	0.33	12	0.02	-972.00	4577.00	2511	20230620	-39.75	1435	20240607	5.44	2385	-36.56	20240219	1435	5.44	20240607	2785	-45.67	20230620	1435	5.44	20240607	0.00	N	071850	500	82 억		2101755	N	N	0	N	00	N
97	20240613	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1581	76	2	5.05	1858264	1176	7.12	1593	1593	1578	1956	1054	1505	1580.16	12.68	0	-109	1629	1566	1520	1457	1411	1598	1489	83	451	500	1020	1	1	16569188	262	-1.63	0.35	12	0.01	-972.00	4577.00	2511	20230620	-37.04	1435	20240607	10.17	2385	-33.71	20240219	1435	10.17	20240607	2785	-43.23	20230620	1435	10.17	20240607	0.00	N	071850	500	82 억		2101755	N	N	0	N	00	N
98	20240612	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1505	2	2	0.13	24718303	16506	83.59	1503	1583	1474	1953	1053	1503	1497.53	12.68	0	1	1586	1544	1503	1461	1420	1565	1482	83	450	500	1020	1	1	16569188	249	-1.55	0.33	12	0.10	-972.00	4577.00	2511	20230620	-40.06	1435	20240607	4.88	2385	-36.90	20240219	1435	4.88	20240607	2785	-45.96	20230620	1435	4.88	20240607	0.00	N	071850	500	82 억		2101754	N	N	0	N	00	N
99	20240612	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	-18	5	-1.20	20208047	13489	68.31	1503	1583	1483	1953	1053	1503	1498.11	12.68	0	314	1586	1544	1503	1461	1420	1565	1482	83	450	500	1020	1	1	16569188	246	-1.53	0.32	12	0.08	-972.00	4577.00	2511	20230620	-40.86	1435	20240607	3.48	2385	-37.74	20240219	1435	3.48	20240607	2785	-46.68	20230620	1435	3.48	20240607	0.00	N	071850	500	82 억		2101754	N	N	0	N	00	N
100	20240612	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	-10	5	-0.67	18848282	12575	63.68	1503	1583	1484	1953	1053	1503	1498.87	12.68	0	304	1586	1544	1503	1461	1420	1565	1482	83	450	500	1020	1	1	16569188	247	-1.54	0.33	12	0.08	-972.00	4577.00	2511	20230620	-40.54	1435	20240607	4.04	2385	-37.40	20240219	1435	4.04	20240607	2785	-46.39	20230620	1435	4.04	20240607	0.00	N	071850	500	82 억		2101754	N	N	0	N	00	N
101	20240612	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1517	14	2	0.93	18677987	12461	63.10	1503	1583	1484	1953	1053	1503	1498.92	12.68	0	305	1586	1544	1503	1461	1420	1565	1482	83	450	500	1020	1	1	16569188	251	-1.56	0.33	12	0.08	-972.00	4577.00	2511	20230620	-39.59	1435	20240607	5.71	2385	-36.39	20240219	1435	5.71	20240607	2785	-45.53	20230620	1435	5.71	20240607	0.00	N	071850	500	82 억		2101754	N	N	0	N	00	N
102	20240612	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1492	-11	5	-0.73	10844542	7210	36.51	1503	1583	1484	1953	1053	1503	1504.10	12.68	0	343	1586	1544	1503	1461	1420	1565	1482	83	450	500	1020	1	1	16569188	247	-1.53	0.33	12	0.04	-972.00	4577.00	2511	20230620	-40.58	1435	20240607	3.97	2385	-37.44	20240219	1435	3.97	20240607	2785	-46.43	20230620	1435	3.97	20240607	0.00	N	071850	500	82 억		2101754	N	N	0	N	00	N
103	20240612	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1509	6	2	0.40	9472895	6291	31.86	1503	1583	1484	1953	1053	1503	1505.79	12.68	0	201	1586	1544	1503	1461	1420	1565	1482	83	450	500	1020	1	1	16569188	250	-1.55	0.33	12	0.04	-972.00	4577.00	2511	20230620	-39.90	1435	20240607	5.16	2385	-36.73	20240219	1435	5.16	20240607	2785	-45.82	20230620	1435	5.16	20240607	0.00	N	071850	500	82 억		2101754	N	N	0	N	00	N
104	20240612	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1530	27	2	1.80	9169029	6090	30.84	1503	1583	1484	1953	1053	1503	1505.59	12.68	0	287	1586	1544	1503	1461	1420	1565	1482	83	450	500	1020	1	1	16569188	254	-1.57	0.33	12	0.04	-972.00	4577.00	2511	20230620	-39.07	1435	20240607	6.62	2385	-35.85	20240219	1435	6.62	20240607	2785	-45.06	20230620	1435	6.62	20240607	0.00	N	071850	500	82 억		2101754	N	N	0	N	00	N
105	20240612	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1503	0	3	0.00	3159306	2102	10.64	1503	1503	1503	1953	1053	1503	1503.00	12.68	0	732	1586	1544	1503	1461	1420	1565	1482	83	450	500	1020	1	1	16569188	249	-1.55	0.33	12	0.01	-972.00	4577.00	2511	20230620	-40.14	1435	20240607	4.74	2385	-36.98	20240219	1435	4.74	20240607	2785	-46.03	20230620	1435	4.74	20240607	0.00	N	071850	500	82 억		2101754	N	N	0	N	00	N
106	20240610	160539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1461	26	2	1.81	39625081	26831	62.26	1435	1561	1435	1865	1005	1435	1476.84	12.67	0	3451	1640	1537	1486	1383	1332	1512	1358	83	430	500	970	1	1	16569188	242	-1.50	0.32	12	0.16	-972.00	4577.00	2511	20230620	-41.82	1435	20240610	1.81	2385	-38.74	20240219	1435	1.81	20240610	2785	-47.54	20230620	1435	1.81	20240610	0.00	N	071850	500	82 억		2099801	N	N	0	N	00	N
107	20240610	150545	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1456	21	2	1.46	37828414	25599	59.41	1435	1561	1435	1865	1005	1435	1477.73	12.67	0	2525	1640	1537	1486	1383	1332	1512	1358	83	430	500	970	1	1	16569188	241	-1.50	0.32	12	0.15	-972.00	4577.00	2511	20230620	-42.02	1435	20240610	1.46	2385	-38.95	20240219	1435	1.46	20240610	2785	-47.72	20230620	1435	1.46	20240610	0.00	N	071850	500	82 억		2099801	N	N	0	N	00	N
108	20240610	140541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1457	22	2	1.53	35807706	24205	56.17	1435	1561	1435	1865	1005	1435	1479.35	12.67	0	2241	1640	1537	1486	1383	1332	1512	1358	83	430	500	970	1	1	16569188	241	-1.50	0.32	12	0.15	-972.00	4577.00	2511	20230620	-41.98	1435	20240610	1.53	2385	-38.91	20240219	1435	1.53	20240610	2785	-47.68	20230620	1435	1.53	20240610	0.00	N	071850	500	82 억		2099801	N	N	0	N	00	N
109	20240610	130539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1437	2	2	0.14	34455293	23270	54.00	1435	1561	1435	1865	1005	1435	1480.67	12.67	0	1901	1640	1537	1486	1383	1332	1512	1358	83	430	500	970	1	1	16569188	238	-1.48	0.31	12	0.14	-972.00	4577.00	2511	20230620	-42.77	1435	20240610	0.14	2385	-39.75	20240219	1435	0.14	20240610	2785	-48.40	20230620	1435	0.14	20240610	0.00	N	071850	500	82 억		2099801	N	N	0	N	00	N
110	20240610	120541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1459	24	2	1.67	25133834	16812	39.01	1435	1561	1435	1865	1005	1435	1494.99	12.67	0	585	1640	1537	1486	1383	1332	1512	1358	83	430	500	970	1	1	16569188	242	-1.50	0.32	12	0.10	-972.00	4577.00	2511	20230620	-41.90	1435	20240610	1.67	2385	-38.83	20240219	1435	1.67	20240610	2785	-47.61	20230620	1435	1.67	20240610	0.00	N	071850	500	82 억		2099801	N	N	0	N	00	N
111	20240610	110544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1451	16	2	1.11	24556013	16414	38.09	1435	1561	1435	1865	1005	1435	1496.04	12.67	0	531	1640	1537	1486	1383	1332	1512	1358	83	430	500	970	1	1	16569188	240	-1.49	0.32	12	0.10	-972.00	4577.00	2511	20230620	-42.21	1435	20240610	1.11	2385	-39.16	20240219	1435	1.11	20240610	2785	-47.90	20230620	1435	1.11	20240610	0.00	N	071850	500	82 억		2099801	N	N	0	N	00	N
112	20240610	100539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1510	75	2	5.23	15283760	10143	23.54	1435	1561	1435	1865	1005	1435	1506.83	12.67	0	-1141	1640	1537	1486	1383	1332	1512	1358	83	430	500	970	1	1	16569188	250	-1.55	0.33	12	0.06	-972.00	4577.00	2511	20230620	-39.86	1435	20240610	5.23	2385	-36.69	20240219	1435	5.23	20240610	2785	-45.78	20230620	1435	5.23	20240610	0.00	N	071850	500	82 억		2099801	N	N	0	N	00	N
113	20240610	090546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1475	40	2	2.79	4067565	2802	6.50	1435	1500	1435	1865	1005	1435	1451.66	12.67	0	270	1640	1537	1486	1383	1332	1512	1358	83	430	500	970	1	1	16569188	244	-1.52	0.32	12	0.02	-972.00	4577.00	2511	20230620	-41.26	1435	20240610	2.79	2385	-38.16	20240219	1435	2.79	20240610	2785	-47.04	20230620	1435	2.79	20240610	0.00	N	071850	500	82 억		2099801	N	N	0	N	00	N
114	20240607	160558	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1435	-82	5	-5.41	64369628	42549	62.49	1532	1589	1435	1972	1062	1517	1513.12	12.66	0	2644	1662	1589	1553	1480	1444	1571	1462	83	455	500	1030	1	1	16569188	238	-1.48	0.31	12	0.26	-972.00	4577.00	2511	20230620	-42.85	1435	20240607	0.00	2385	-39.83	20240219	1435	0.00	20240607	2785	-48.47	20230620	1435	0.00	20240607	0.00	N	071850	500	82 억		2097111	N	N	0	N	00	N
115	20240607	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	4	2	0.26	38002971	24680	36.25	1532	1589	1521	1972	1062	1517	1539.83	12.66	0	2642	1662	1589	1553	1480	1444	1571	1462	83	455	500	1030	1	1	16569188	252	-1.56	0.33	12	0.15	-972.00	4577.00	2511	20230620	-39.43	1450	20240531	4.90	2385	-36.23	20240219	1450	4.90	20240531	2785	-45.39	20230620	1450	4.90	20240531	0.00	N	071850	500	82 억		2097111	N	N	0	N	00	N
116	20240607	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	8	2	0.53	36873587	23939	35.16	1532	1589	1521	1972	1062	1517	1540.31	12.66	0	2784	1662	1589	1553	1480	1444	1571	1462	83	455	500	1030	1	1	16569188	253	-1.57	0.33	12	0.14	-972.00	4577.00	2511	20230620	-39.27	1450	20240531	5.17	2385	-36.06	20240219	1450	5.17	20240531	2785	-45.24	20230620	1450	5.17	20240531	0.00	N	071850	500	82 억		2097111	N	N	0	N	00	N
117	20240607	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	8	2	0.53	36873587	23939	35.16	1532	1589	1521	1972	1062	1517	1540.31	12.66	0	2784	1662	1589	1553	1480	1444	1571	1462	83	455	500	1030	1	1	16569188	253	-1.57	0.33	12	0.14	-972.00	4577.00	2511	20230620	-39.27	1450	20240531	5.17	2385	-36.06	20240219	1450	5.17	20240531	2785	-45.24	20230620	1450	5.17	20240531	0.00	N	071850	500	82 억		2097111	N	N	0	N	00	N
118	20240607	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	27	2	1.78	22035490	14254	20.93	1532	1589	1521	1972	1062	1517	1545.92	12.66	0	2603	1662	1589	1553	1480	1444	1571	1462	83	455	500	1030	1	1	16569188	256	-1.59	0.34	12	0.09	-972.00	4577.00	2511	20230620	-38.51	1450	20240531	6.48	2385	-35.26	20240219	1450	6.48	20240531	2785	-44.56	20230620	1450	6.48	20240531	0.00	N	071850	500	82 억		2097111	N	N	0	N	00	N
119	20240607	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1554	37	2	2.44	19810573	12814	18.82	1532	1589	1521	1972	1062	1517	1546.01	12.66	0	1431	1662	1589	1553	1480	1444	1571	1462	83	455	500	1030	1	1	16569188	257	-1.60	0.34	12	0.08	-972.00	4577.00	2511	20230620	-38.11	1450	20240531	7.17	2385	-34.84	20240219	1450	7.17	20240531	2785	-44.20	20230620	1450	7.17	20240531	0.00	N	071850	500	82 억		2097111	N	N	0	N	00	N
120	20240607	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	53	2	3.49	19468783	12594	18.50	1532	1589	1521	1972	1062	1517	1545.88	12.66	0	1232	1662	1589	1553	1480	1444	1571	1462	83	455	500	1030	1	1	16569188	260	-1.62	0.34	12	0.08	-972.00	4577.00	2511	20230620	-37.48	1450	20240531	8.28	2385	-34.17	20240219	1450	8.28	20240531	2785	-43.63	20230620	1450	8.28	20240531	0.00	N	071850	500	82 억		2097111	N	N	0	N	00	N
121	20240607	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	36	2	2.37	1399981	906	1.33	1532	1553	1531	1972	1062	1517	1545.23	12.66	0	-59	1662	1589	1553	1480	1444	1571	1462	83	455	500	1030	1	1	16569188	257	-1.60	0.34	12	0.01	-972.00	4577.00	2511	20230620	-38.15	1450	20240531	7.10	2385	-34.88	20240219	1450	7.10	20240531	2785	-44.24	20230620	1450	7.10	20240531	0.00	N	071850	500	82 억		2097111	N	N	0	N	00	N
122	20240605	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1517	-69	5	-4.35	106204414	68075	179.57	1590	1626	1517	2060	1111	1586	1560.12	12.65	0	1070	1654	1620	1588	1554	1522	1604	1538	83	474	500	1070	1	1	16569188	251	-1.56	0.33	12	0.41	-972.00	4577.00	2511	20230620	-39.59	1450	20240531	4.62	2385	-36.39	20240219	1450	4.62	20240531	2785	-45.53	20230620	1450	4.62	20240531	0.00	N	071850	500	82 억		2096041	N	N	0	N	00	N
123	20240605	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	-15	5	-0.95	64979157	41481	109.42	1590	1626	1538	2060	1111	1586	1566.48	12.65	0	1060	1654	1620	1588	1554	1522	1604	1538	83	474	500	1070	1	1	16569188	260	-1.62	0.34	12	0.25	-972.00	4577.00	2511	20230620	-37.44	1450	20240531	8.34	2385	-34.13	20240219	1450	8.34	20240531	2785	-43.59	20230620	1450	8.34	20240531	0.00	N	071850	500	82 억		2096041	N	N	0	N	00	N
124	20240605	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	-31	5	-1.95	62093589	39627	104.53	1590	1626	1538	2060	1111	1586	1566.95	12.65	0	1143	1654	1620	1588	1554	1522	1604	1538	83	474	500	1070	1	1	16569188	258	-1.60	0.34	12	0.24	-972.00	4577.00	2511	20230620	-38.07	1450	20240531	7.24	2385	-34.80	20240219	1450	7.24	20240531	2785	-44.17	20230620	1450	7.24	20240531	0.00	N	071850	500	82 억		2096041	N	N	0	N	00	N
125	20240605	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1556	-30	5	-1.89	58983231	37627	99.26	1590	1626	1538	2060	1111	1586	1567.58	12.65	0	1127	1654	1620	1588	1554	1522	1604	1538	83	474	500	1070	1	1	16569188	258	-1.60	0.34	12	0.23	-972.00	4577.00	2511	20230620	-38.03	1450	20240531	7.31	2385	-34.76	20240219	1450	7.31	20240531	2785	-44.13	20230620	1450	7.31	20240531	0.00	N	071850	500	82 억		2096041	N	N	0	N	00	N
126	20240605	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	-31	5	-1.95	58589976	37375	98.59	1590	1626	1538	2060	1111	1586	1567.62	12.65	0	1200	1654	1620	1588	1554	1522	1604	1538	83	474	500	1070	1	1	16569188	258	-1.60	0.34	12	0.23	-972.00	4577.00	2511	20230620	-38.07	1450	20240531	7.24	2385	-34.80	20240219	1450	7.24	20240531	2785	-44.17	20230620	1450	7.24	20240531	0.00	N	071850	500	82 억		2096041	N	N	0	N	00	N
127	20240605	110556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	-15	5	-0.95	27041595	17169	45.29	1590	1626	1538	2060	1111	1586	1575.02	12.65	0	1220	1654	1620	1588	1554	1522	1604	1538	83	474	500	1070	1	1	16569188	260	-1.62	0.34	12	0.10	-972.00	4577.00	2511	20230620	-37.44	1450	20240531	8.34	2385	-34.13	20240219	1450	8.34	20240531	2785	-43.59	20230620	1450	8.34	20240531	0.00	N	071850	500	82 억		2096041	N	N	0	N	00	N
128	20240605	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1554	-32	5	-2.02	25667953	16289	42.97	1590	1626	1538	2060	1111	1586	1575.78	12.65	0	1211	1654	1620	1588	1554	1522	1604	1538	83	474	500	1070	1	1	16569188	257	-1.60	0.34	12	0.10	-972.00	4577.00	2511	20230620	-38.11	1450	20240531	7.17	2385	-34.84	20240219	1450	7.17	20240531	2785	-44.20	20230620	1450	7.17	20240531	0.00	N	071850	500	82 억		2096041	N	N	0	N	00	N
129	20240605	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	13	2	0.82	4913558	3058	8.07	1590	1626	1590	2060	1111	1586	1606.79	12.65	0	1463	1654	1620	1588	1554	1522	1604	1538	83	474	500	1070	1	1	16569188	265	-1.65	0.35	12	0.02	-972.00	4577.00	2511	20230620	-36.32	1450	20240531	10.28	2385	-32.96	20240219	1450	10.28	20240531	2785	-42.59	20230620	1450	10.28	20240531	0.00	N	071850	500	82 억		2096041	N	N	0	N	00	N
130	20240604	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1586	34	2	2.19	60292475	37909	188.26	1622	1622	1556	2015	1087	1552	1590.45	12.67	0	-3566	1692	1622	1561	1491	1430	1657	1526	83	463	500	1050	1	1	16569188	263	-1.63	0.35	12	0.23	-972.00	4577.00	2511	20230620	-36.84	1450	20240531	9.38	2385	-33.50	20240219	1450	9.38	20240531	2785	-43.05	20230620	1450	9.38	20240531	0.00	N	071850	500	82 억		2099607	N	N	0	N	00	N
131	20240604	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	68	2	4.38	57547717	36174	179.65	1622	1622	1556	2015	1087	1552	1590.86	12.67	0	-3610	1692	1622	1561	1491	1430	1657	1526	83	463	500	1050	1	1	16569188	268	-1.67	0.35	12	0.22	-972.00	4577.00	2511	20230620	-35.48	1450	20240531	11.72	2385	-32.08	20240219	1450	11.72	20240531	2785	-41.83	20230620	1450	11.72	20240531	0.00	N	071850	500	82 억		2099607	N	N	0	N	00	N
132	20240604	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	38	2	2.45	23953463	15240	75.69	1622	1622	1556	2015	1087	1552	1571.75	12.67	0	-1713	1692	1622	1561	1491	1430	1657	1526	83	463	500	1050	1	1	16569188	263	-1.64	0.35	12	0.09	-972.00	4577.00	2511	20230620	-36.68	1450	20240531	9.66	2385	-33.33	20240219	1450	9.66	20240531	2785	-42.91	20230620	1450	9.66	20240531	0.00	N	071850	500	82 억		2099607	N	N	0	N	00	N
133	20240604	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	19	2	1.22	23555429	14988	74.43	1622	1622	1556	2015	1087	1552	1571.62	12.67	0	-1536	1692	1622	1561	1491	1430	1657	1526	83	463	500	1050	1	1	16569188	260	-1.62	0.34	12	0.09	-972.00	4577.00	2511	20230620	-37.44	1450	20240531	8.34	2385	-34.13	20240219	1450	8.34	20240531	2785	-43.59	20230620	1450	8.34	20240531	0.00	N	071850	500	82 억		2099607	N	N	0	N	00	N
134	20240604	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1557	5	2	0.32	19852146	12638	62.76	1622	1622	1556	2015	1087	1552	1570.83	12.67	0	-1241	1692	1622	1561	1491	1430	1657	1526	83	463	500	1050	1	1	16569188	258	-1.60	0.34	12	0.08	-972.00	4577.00	2511	20230620	-37.99	1450	20240531	7.38	2385	-34.72	20240219	1450	7.38	20240531	2785	-44.09	20230620	1450	7.38	20240531	0.00	N	071850	500	82 억		2099607	N	N	0	N	00	N
135	20240604	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	11	2	0.71	16121024	10242	50.86	1622	1622	1556	2015	1087	1552	1574.01	12.67	0	-1232	1692	1622	1561	1491	1430	1657	1526	83	463	500	1050	1	1	16569188	259	-1.61	0.34	12	0.06	-972.00	4577.00	2511	20230620	-37.75	1450	20240531	7.79	2385	-34.47	20240219	1450	7.79	20240531	2785	-43.88	20230620	1450	7.79	20240531	0.00	N	071850	500	82 억		2099607	N	N	0	N	00	N
136	20240604	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1556	4	2	0.26	14944462	9487	47.11	1622	1622	1556	2015	1087	1552	1575.26	12.67	0	-1232	1692	1622	1561	1491	1430	1657	1526	83	463	500	1050	1	1	16569188	258	-1.60	0.34	12	0.06	-972.00	4577.00	2511	20230620	-38.03	1450	20240531	7.31	2385	-34.76	20240219	1450	7.31	20240531	2785	-44.13	20230620	1450	7.31	20240531	0.00	N	071850	500	82 억		2099607	N	N	0	N	00	N
137	20240604	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1556	4	2	0.26	5441610	3387	16.82	1622	1622	1556	2015	1087	1552	1606.62	12.67	0	-555	1692	1622	1561	1491	1430	1657	1526	83	463	500	1050	1	1	16569188	258	-1.60	0.34	12	0.02	-972.00	4577.00	2511	20230620	-38.03	1450	20240531	7.31	2385	-34.76	20240219	1450	7.31	20240531	2785	-44.13	20230620	1450	7.31	20240531	0.00	N	071850	500	82 억		2099607	N	N	0	N	00	N
138	20240603	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	54	2	3.60	30995797	20065	32.90	1513	1631	1500	1947	1049	1498	1544.75	12.67	0	282	1532	1514	1482	1464	1432	1524	1474	83	449	500	1010	1	1	16569188	257	-1.60	0.34	12	0.12	-972.00	4577.00	2511	20230620	-38.19	1450	20240531	7.03	2385	-34.93	20240219	1450	7.03	20240531	2785	-44.27	20230620	1450	7.03	20240531	0.00	N	071850	500	82 억		2099325	N	N	0	N	00	N
139	20240603	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	55	2	3.67	27894856	18067	29.62	1513	1631	1500	1947	1049	1498	1543.97	12.67	0	246	1532	1514	1482	1464	1432	1524	1474	83	449	500	1010	1	1	16569188	257	-1.60	0.34	12	0.11	-972.00	4577.00	2511	20230620	-38.15	1450	20240531	7.10	2385	-34.88	20240219	1450	7.10	20240531	2785	-44.24	20230620	1450	7.10	20240531	0.00	N	071850	500	82 억		2099325	N	N	0	N	00	N
140	20240603	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1557	59	2	3.94	27143592	17583	28.83	1513	1631	1500	1947	1049	1498	1543.74	12.67	0	371	1532	1514	1482	1464	1432	1524	1474	83	449	500	1010	1	1	16569188	258	-1.60	0.34	12	0.11	-972.00	4577.00	2511	20230620	-37.99	1450	20240531	7.38	2385	-34.72	20240219	1450	7.38	20240531	2785	-44.09	20230620	1450	7.38	20240531	0.00	N	071850	500	82 억		2099325	N	N	0	N	00	N
141	20240603	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	52	2	3.47	22519133	14596	23.93	1513	1631	1500	1947	1049	1498	1542.83	12.67	0	393	1532	1514	1482	1464	1432	1524	1474	83	449	500	1010	1	1	16569188	257	-1.59	0.34	12	0.09	-972.00	4577.00	2511	20230620	-38.27	1450	20240531	6.90	2385	-35.01	20240219	1450	6.90	20240531	2785	-44.34	20230620	1450	6.90	20240531	0.00	N	071850	500	82 억		2099325	N	N	0	N	00	N
142	20240603	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	57	2	3.81	21093288	13675	22.42	1513	1631	1500	1947	1049	1498	1542.47	12.67	0	236	1532	1514	1482	1464	1432	1524	1474	83	449	500	1010	1	1	16569188	258	-1.60	0.34	12	0.08	-972.00	4577.00	2511	20230620	-38.07	1450	20240531	7.24	2385	-34.80	20240219	1450	7.24	20240531	2785	-44.17	20230620	1450	7.24	20240531	0.00	N	071850	500	82 억		2099325	N	N	0	N	00	N
143	20240603	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	22	2	1.47	11851486	7824	12.83	1513	1520	1500	1947	1049	1498	1514.76	12.67	0	1081	1532	1514	1482	1464	1432	1524	1474	83	449	500	1010	1	1	16569188	252	-1.56	0.33	12	0.05	-972.00	4577.00	2511	20230620	-39.47	1450	20240531	4.83	2385	-36.27	20240219	1450	4.83	20240531	2785	-45.42	20230620	1450	4.83	20240531	0.00	N	071850	500	82 억		2099325	N	N	0	N	00	N
144	20240603	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1512	14	2	0.93	5313130	3513	5.76	1513	1514	1500	1947	1049	1498	1512.42	12.67	0	-954	1532	1514	1482	1464	1432	1524	1474	83	449	500	1010	1	1	16569188	251	-1.56	0.33	12	0.02	-972.00	4577.00	2511	20230620	-39.78	1450	20240531	4.28	2385	-36.60	20240219	1450	4.28	20240531	2785	-45.71	20230620	1450	4.28	20240531	0.00	N	071850	500	82 억		2099325	N	N	0	N	00	N
145	20240603	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1514	16	2	1.07	3305916	2185	3.58	1513	1514	1513	1947	1049	1498	1513.01	12.67	0	-375	1532	1514	1482	1464	1432	1524	1474	83	449	500	1010	1	1	16569188	251	-1.56	0.33	12	0.01	-972.00	4577.00	2511	20230620	-39.71	1450	20240531	4.41	2385	-36.52	20240219	1450	4.41	20240531	2785	-45.64	20230620	1450	4.41	20240531	0.00	N	071850	500	82 억		2099325	N	N	0	N	00	N