KissMeData/310870/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	161201	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1314	13	2	1.00	27512092	20997	51.80	1300	1319	1297	1691	911	1301	1310.33	0.05	0	-2282	1325	1312	1306	1293	1287	1310	1291	21	390	100	910	1	1	20687271	272	6.17	0.53	12	0.10	213.00	2465.00	2165	20230705	-39.31	1297	20240628	1.31	1769	-25.72	20240115	1297	1.31	20240628	2165	-39.31	20230705	1297	1.31	20240628	1.53	N	310870	100	20 억		11006	N	N	0	N	00	N
3	20240628	151214	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1317	16	2	1.23	26907658	20537	50.67	1300	1319	1297	1691	911	1301	1310.24	0.05	0	-2276	1325	1312	1306	1293	1287	1310	1291	21	390	100	910	1	1	20687271	272	6.18	0.53	12	0.10	213.00	2465.00	2165	20230705	-39.17	1297	20240628	1.54	1769	-25.55	20240115	1297	1.54	20240628	2165	-39.17	20230705	1297	1.54	20240628	1.53	N	310870	100	20 억		11006	N	N	0	N	00	N
4	20240628	141213	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1318	17	2	1.31	23510945	17947	44.28	1300	1319	1297	1691	911	1301	1310.07	0.05	0	-1990	1325	1312	1306	1293	1287	1310	1291	21	390	100	910	1	1	20687271	273	6.19	0.53	12	0.09	213.00	2465.00	2165	20230705	-39.12	1297	20240628	1.62	1769	-25.49	20240115	1297	1.62	20240628	2165	-39.12	20230705	1297	1.62	20240628	1.53	N	310870	100	20 억		11006	N	N	0	N	00	N
5	20240628	131211	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1318	17	2	1.31	20567832	15712	38.77	1300	1319	1297	1691	911	1301	1309.10	0.05	0	-1231	1325	1312	1306	1293	1287	1310	1291	21	390	100	910	1	1	20687271	273	6.19	0.53	12	0.08	213.00	2465.00	2165	20230705	-39.12	1297	20240628	1.62	1769	-25.49	20240115	1297	1.62	20240628	2165	-39.12	20230705	1297	1.62	20240628	1.53	N	310870	100	20 억		11006	N	N	0	N	00	N
6	20240628	121209	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1314	13	2	1.00	12770121	9788	24.15	1300	1314	1297	1691	911	1301	1304.70	0.05	0	-285	1325	1312	1306	1293	1287	1310	1291	21	390	100	910	1	1	20687271	272	6.17	0.53	12	0.05	213.00	2465.00	2165	20230705	-39.31	1297	20240628	1.31	1769	-25.72	20240115	1297	1.31	20240628	2165	-39.31	20230705	1297	1.31	20240628	1.53	N	310870	100	20 억		11006	N	N	0	N	00	N
7	20240628	111150	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1307	6	2	0.46	11027738	8457	20.87	1300	1310	1297	1691	911	1301	1304.01	0.05	0	-306	1325	1312	1306	1293	1287	1310	1291	21	390	100	910	1	1	20687271	270	6.14	0.53	12	0.04	213.00	2465.00	2165	20230705	-39.63	1297	20240628	0.77	1769	-26.12	20240115	1297	0.77	20240628	2165	-39.63	20230705	1297	0.77	20240628	1.53	N	310870	100	20 억		11006	N	N	0	N	00	N
8	20240628	101146	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1304	3	2	0.23	6567870	5041	12.44	1300	1310	1297	1691	911	1301	1302.92	0.05	0	-306	1325	1312	1306	1293	1287	1310	1291	21	390	100	910	1	1	20687271	270	6.12	0.53	12	0.02	213.00	2465.00	2165	20230705	-39.77	1297	20240628	0.54	1769	-26.29	20240115	1297	0.54	20240628	2165	-39.77	20230705	1297	0.54	20240628	1.53	N	310870	100	20 억		11006	N	N	0	N	00	N
9	20240628	091152	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1300	-1	5	-0.08	2728730	2094	5.17	1300	1310	1300	1691	911	1301	1303.21	0.05	0	-170	1325	1312	1306	1293	1287	1310	1291	21	390	100	910	1	1	20687271	269	6.10	0.53	12	0.01	213.00	2465.00	2165	20230705	-39.95	1300	20240628	0.00	1769	-26.51	20240115	1300	0.00	20240628	2165	-39.95	20230705	1300	0.00	20240628	1.53	N	310870	100	20 억		11006	N	N	0	N	00	N
10	20240627	161140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1301	-12	5	-0.91	52899555	40528	124.85	1313	1319	1300	1706	920	1313	1305.26	0.06	0	-1285	1336	1324	1317	1305	1298	1321	1302	21	393	100	910	1	1	20687271	269	6.11	0.53	12	0.20	213.00	2465.00	2165	20230705	-39.91	1300	20240627	0.08	1769	-26.46	20240115	1300	0.08	20240627	2165	-39.91	20230705	1300	0.08	20240627	1.53	N	310870	100	20 억		12303	N	N	0	N	00	N
11	20240627	151147	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1301	-12	5	-0.91	49258903	37730	116.23	1313	1319	1300	1706	920	1313	1305.56	0.06	0	-981	1336	1324	1317	1305	1298	1321	1302	21	393	100	910	1	1	20687271	269	6.11	0.53	12	0.18	213.00	2465.00	2165	20230705	-39.91	1300	20240627	0.08	1769	-26.46	20240115	1300	0.08	20240627	2165	-39.91	20230705	1300	0.08	20240627	1.53	N	310870	100	20 억		12303	N	N	0	N	00	N
12	20240627	141146	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1307	-6	5	-0.46	29035076	22200	68.39	1313	1319	1300	1706	920	1313	1307.88	0.06	0	-23	1336	1324	1317	1305	1298	1321	1302	21	393	100	910	1	1	20687271	270	6.14	0.53	12	0.11	213.00	2465.00	2165	20230705	-39.63	1300	20240627	0.54	1769	-26.12	20240115	1300	0.54	20240627	2165	-39.63	20230705	1300	0.54	20240627	1.53	N	310870	100	20 억		12303	N	N	0	N	00	N
13	20240627	131145	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1310	-3	5	-0.23	25759753	19696	60.68	1313	1319	1300	1706	920	1313	1307.86	0.06	0	-88	1336	1324	1317	1305	1298	1321	1302	21	393	100	910	1	1	20687271	271	6.15	0.53	12	0.10	213.00	2465.00	2165	20230705	-39.49	1300	20240627	0.77	1769	-25.95	20240115	1300	0.77	20240627	2165	-39.49	20230705	1300	0.77	20240627	1.53	N	310870	100	20 억		12303	N	N	0	N	00	N
14	20240627	121147	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1308	-5	5	-0.38	21868163	16727	51.53	1313	1319	1300	1706	920	1313	1307.35	0.06	0	-88	1336	1324	1317	1305	1298	1321	1302	21	393	100	910	1	1	20687271	271	6.14	0.53	12	0.08	213.00	2465.00	2165	20230705	-39.58	1300	20240627	0.62	1769	-26.06	20240115	1300	0.62	20240627	2165	-39.58	20230705	1300	0.62	20240627	1.53	N	310870	100	20 억		12303	N	N	0	N	00	N
15	20240627	111146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-2	5	-0.15	8471162	6454	19.88	1313	1319	1307	1706	920	1313	1312.54	0.06	0	-226	1336	1324	1317	1305	1298	1321	1302	21	393	100	910	1	1	20687271	271	6.15	0.53	12	0.03	213.00	2465.00	2165	20230705	-39.45	1305	20240625	0.46	1769	-25.89	20240115	1305	0.46	20240625	2165	-39.45	20230705	1305	0.46	20240625	1.53	N	310870	100	20 억		12303	N	N	0	N	00	N
16	20240627	101147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	4	2	0.30	5925778	4514	13.91	1313	1319	1307	1706	920	1313	1312.75	0.06	0	-265	1336	1324	1317	1305	1298	1321	1302	21	393	100	910	1	1	20687271	272	6.18	0.53	12	0.02	213.00	2465.00	2165	20230705	-39.17	1305	20240625	0.92	1769	-25.55	20240115	1305	0.92	20240625	2165	-39.17	20230705	1305	0.92	20240625	1.53	N	310870	100	20 억		12303	N	N	0	N	00	N
17	20240627	091146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	6	2	0.46	2962272	2254	6.94	1313	1319	1307	1706	920	1313	1314.23	0.06	0	-326	1336	1324	1317	1305	1298	1321	1302	21	393	100	910	1	1	20687271	273	6.19	0.54	12	0.01	213.00	2465.00	2165	20230705	-39.08	1305	20240625	1.07	1769	-25.44	20240115	1305	1.07	20240625	2165	-39.08	20230705	1305	1.07	20240625	1.53	N	310870	100	20 억		12303	N	N	0	N	00	N
18	20240626	161141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1313	-15	5	-1.13	42831200	32460	67.28	1322	1329	1310	1726	930	1328	1319.51	0.06	0	-948	1352	1339	1322	1309	1292	1331	1301	21	398	100	920	1	1	20687271	272	6.16	0.53	12	0.16	213.00	2465.00	2165	20230705	-39.35	1305	20240625	0.61	1769	-25.78	20240115	1305	0.61	20240625	2165	-39.35	20230705	1305	0.61	20240625	1.56	N	310870	100	20 억		13264	N	N	0	N	00	N
19	20240626	151146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	-3	5	-0.23	39250974	29738	61.64	1322	1329	1310	1726	930	1328	1319.89	0.06	0	-468	1352	1339	1322	1309	1292	1331	1301	21	398	100	920	1	1	20687271	274	6.22	0.54	12	0.14	213.00	2465.00	2165	20230705	-38.80	1305	20240625	1.53	1769	-25.10	20240115	1305	1.53	20240625	2165	-38.80	20230705	1305	1.53	20240625	1.56	N	310870	100	20 억		13264	N	N	0	N	00	N
20	20240626	141143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-13	5	-0.98	34517417	26160	54.22	1322	1329	1310	1726	930	1328	1319.47	0.06	0	-108	1352	1339	1322	1309	1292	1331	1301	21	398	100	920	1	1	20687271	272	6.17	0.53	12	0.13	213.00	2465.00	2165	20230705	-39.26	1305	20240625	0.77	1769	-25.66	20240115	1305	0.77	20240625	2165	-39.26	20230705	1305	0.77	20240625	1.56	N	310870	100	20 억		13264	N	N	0	N	00	N
21	20240626	131143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	-12	5	-0.90	23118563	17532	36.34	1322	1329	1310	1726	930	1328	1318.65	0.06	0	629	1352	1339	1322	1309	1292	1331	1301	21	398	100	920	1	1	20687271	272	6.18	0.53	12	0.08	213.00	2465.00	2165	20230705	-39.21	1305	20240625	0.84	1769	-25.61	20240115	1305	0.84	20240625	2165	-39.21	20230705	1305	0.84	20240625	1.56	N	310870	100	20 억		13264	N	N	0	N	00	N
22	20240626	121141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	-12	5	-0.90	10943042	8317	17.24	1322	1322	1310	1726	930	1328	1315.74	0.06	0	604	1352	1339	1322	1309	1292	1331	1301	21	398	100	920	1	1	20687271	272	6.18	0.53	12	0.04	213.00	2465.00	2165	20230705	-39.21	1305	20240625	0.84	1769	-25.61	20240115	1305	0.84	20240625	2165	-39.21	20230705	1305	0.84	20240625	1.56	N	310870	100	20 억		13264	N	N	0	N	00	N
23	20240626	111143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-13	5	-0.98	10109665	7684	15.93	1322	1322	1310	1726	930	1328	1315.68	0.06	0	789	1352	1339	1322	1309	1292	1331	1301	21	398	100	920	1	1	20687271	272	6.17	0.53	12	0.04	213.00	2465.00	2165	20230705	-39.26	1305	20240625	0.77	1769	-25.66	20240115	1305	0.77	20240625	2165	-39.26	20230705	1305	0.77	20240625	1.56	N	310870	100	20 억		13264	N	N	0	N	00	N
24	20240626	101141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-18	5	-1.36	7254654	5513	11.43	1322	1322	1310	1726	930	1328	1315.92	0.06	0	963	1352	1339	1322	1309	1292	1331	1301	21	398	100	920	1	1	20687271	271	6.15	0.53	12	0.03	213.00	2465.00	2165	20230705	-39.49	1305	20240625	0.38	1769	-25.95	20240115	1305	0.38	20240625	2165	-39.49	20230705	1305	0.38	20240625	1.56	N	310870	100	20 억		13264	N	N	0	N	00	N
25	20240626	091145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-13	5	-0.98	1946238	1474	3.06	1322	1322	1314	1726	930	1328	1320.38	0.06	0	308	1352	1339	1322	1309	1292	1331	1301	21	398	100	920	1	1	20687271	272	6.17	0.53	12	0.01	213.00	2465.00	2165	20230705	-39.26	1305	20240625	0.77	1769	-25.66	20240115	1305	0.77	20240625	2165	-39.26	20230705	1305	0.77	20240625	1.56	N	310870	100	20 억		13264	N	N	0	N	00	N
26	20240625	161140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1328	-7	5	-0.52	63623049	48245	71.10	1329	1335	1305	1735	935	1335	1318.74	0.08	0	-2252	1369	1352	1338	1321	1307	1345	1314	21	400	100	930	1	1	20687271	275	6.23	0.54	12	0.23	213.00	2465.00	2165	20230705	-38.66	1305	20240625	1.76	1769	-24.93	20240115	1305	1.76	20240625	2165	-38.66	20230705	1305	1.76	20240625	1.57	N	310870	100	20 억		15529	N	N	0	N	00	N
27	20240625	151138	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1328	-7	5	-0.52	63453065	48117	70.91	1329	1335	1305	1735	935	1335	1318.72	0.08	0	-2175	1369	1352	1338	1321	1307	1345	1314	21	400	100	930	1	1	20687271	275	6.23	0.54	12	0.23	213.00	2465.00	2165	20230705	-38.66	1305	20240625	1.76	1769	-24.93	20240115	1305	1.76	20240625	2165	-38.66	20230705	1305	1.76	20240625	1.57	N	310870	100	20 억		15529	N	N	0	N	00	N
28	20240625	141141	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1325	-10	5	-0.75	60791151	46111	67.96	1329	1335	1305	1735	935	1335	1318.37	0.08	0	-1335	1369	1352	1338	1321	1307	1345	1314	21	400	100	930	1	1	20687271	274	6.22	0.54	12	0.22	213.00	2465.00	2165	20230705	-38.80	1305	20240625	1.53	1769	-25.10	20240115	1305	1.53	20240625	2165	-38.80	20230705	1305	1.53	20240625	1.57	N	310870	100	20 억		15529	N	N	0	N	00	N
29	20240625	131142	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1323	-12	5	-0.90	46113849	35028	51.62	1329	1335	1305	1735	935	1335	1316.48	0.08	0	-7	1369	1352	1338	1321	1307	1345	1314	21	400	100	930	1	1	20687271	274	6.21	0.54	12	0.17	213.00	2465.00	2165	20230705	-38.89	1305	20240625	1.38	1769	-25.21	20240115	1305	1.38	20240625	2165	-38.89	20230705	1305	1.38	20240625	1.57	N	310870	100	20 억		15529	N	N	0	N	00	N
30	20240625	121145	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1316	-19	5	-1.42	43469978	33019	48.66	1329	1335	1305	1735	935	1335	1316.51	0.08	0	-7	1369	1352	1338	1321	1307	1345	1314	21	400	100	930	1	1	20687271	272	6.18	0.53	12	0.16	213.00	2465.00	2165	20230705	-39.21	1305	20240625	0.84	1769	-25.61	20240115	1305	0.84	20240625	2165	-39.21	20230705	1305	0.84	20240625	1.57	N	310870	100	20 억		15529	N	N	0	N	00	N
31	20240625	111143	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1318	-17	5	-1.27	42063427	31949	47.08	1329	1335	1305	1735	935	1335	1316.58	0.08	0	-32	1369	1352	1338	1321	1307	1345	1314	21	400	100	930	1	1	20687271	273	6.19	0.53	12	0.15	213.00	2465.00	2165	20230705	-39.12	1305	20240625	1.00	1769	-25.49	20240115	1305	1.00	20240625	2165	-39.12	20230705	1305	1.00	20240625	1.57	N	310870	100	20 억		15529	N	N	0	N	00	N
32	20240625	101141	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1311	-24	5	-1.80	27540226	20857	30.74	1329	1335	1310	1735	935	1335	1320.43	0.08	0	22	1369	1352	1338	1321	1307	1345	1314	21	400	100	930	1	1	20687271	271	6.15	0.53	12	0.10	213.00	2465.00	2165	20230705	-39.45	1310	20240625	0.08	1769	-25.89	20240115	1310	0.08	20240625	2165	-39.45	20230705	1310	0.08	20240625	1.57	N	310870	100	20 억		15529	N	N	0	N	00	N
33	20240625	091140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1321	-14	5	-1.05	1230569	930	1.37	1329	1329	1321	1735	935	1335	1323.18	0.08	0	20	1369	1352	1338	1321	1307	1345	1314	21	400	100	930	1	1	20687271	273	6.20	0.54	12	0.00	213.00	2465.00	2165	20230705	-38.98	1321	20240625	0.00	1769	-25.33	20240115	1321	0.00	20240625	2165	-38.98	20230705	1321	0.00	20240625	1.57	N	310870	100	20 억		15529	N	N	0	N	00	N
34	20240624	161140	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1335	-26	5	-1.91	90524632	67855	96.52	1351	1355	1324	1769	953	1361	1334.08	0.10	0	-4550	1393	1376	1366	1349	1339	1372	1345	21	408	100	950	1	1	20687271	276	6.27	0.54	12	0.33	213.00	2465.00	2165	20230705	-38.34	1324	20240624	0.83	1769	-24.53	20240115	1324	0.83	20240624	2165	-38.34	20230705	1324	0.83	20240624	1.58	N	310870	100	20 억		20091	N	N	0	N	00	N
35	20240624	151137	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1336	-25	5	-1.84	87572718	65634	93.36	1351	1355	1324	1769	953	1361	1334.25	0.10	0	-3478	1393	1376	1366	1349	1339	1372	1345	21	408	100	950	1	1	20687271	276	6.27	0.54	12	0.32	213.00	2465.00	2165	20230705	-38.29	1324	20240624	0.91	1769	-24.48	20240115	1324	0.91	20240624	2165	-38.29	20230705	1324	0.91	20240624	1.58	N	310870	100	20 억		20091	N	N	0	N	00	N
36	20240624	141138	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1331	-30	5	-2.20	82280640	61652	87.70	1351	1355	1325	1769	953	1361	1334.58	0.10	0	-2863	1393	1376	1366	1349	1339	1372	1345	21	408	100	950	1	1	20687271	275	6.25	0.54	12	0.30	213.00	2465.00	2165	20230705	-38.52	1325	20240624	0.45	1769	-24.76	20240115	1325	0.45	20240624	2165	-38.52	20230705	1325	0.45	20240624	1.58	N	310870	100	20 억		20091	N	N	0	N	00	N
37	20240624	131136	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1335	-26	5	-1.91	69959563	52362	74.48	1351	1355	1325	1769	953	1361	1336.06	0.10	0	-2500	1393	1376	1366	1349	1339	1372	1345	21	408	100	950	1	1	20687271	276	6.27	0.54	12	0.25	213.00	2465.00	2165	20230705	-38.34	1325	20240624	0.75	1769	-24.53	20240115	1325	0.75	20240624	2165	-38.34	20230705	1325	0.75	20240624	1.58	N	310870	100	20 억		20091	N	N	0	N	00	N
38	20240624	121137	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1330	-31	5	-2.28	55518514	41501	59.03	1351	1355	1330	1769	953	1361	1337.75	0.10	0	-2053	1393	1376	1366	1349	1339	1372	1345	21	408	100	950	1	1	20687271	275	6.24	0.54	12	0.20	213.00	2465.00	2165	20230705	-38.57	1330	20240624	0.00	1769	-24.82	20240115	1330	0.00	20240624	2165	-38.57	20230705	1330	0.00	20240624	1.58	N	310870	100	20 억		20091	N	N	0	N	00	N
39	20240624	111139	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1340	-21	5	-1.54	30368257	22627	32.19	1351	1355	1334	1769	953	1361	1342.10	0.10	0	-899	1393	1376	1366	1349	1339	1372	1345	21	408	100	950	1	1	20687271	277	6.29	0.54	12	0.11	213.00	2465.00	2165	20230705	-38.11	1334	20240624	0.45	1769	-24.25	20240115	1334	0.45	20240624	2165	-38.11	20230705	1334	0.45	20240624	1.58	N	310870	100	20 억		20091	N	N	0	N	00	N
40	20240624	101137	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1347	-14	5	-1.03	23534250	17517	24.92	1351	1355	1335	1769	953	1361	1343.48	0.10	0	-181	1393	1376	1366	1349	1339	1372	1345	21	408	100	950	1	1	20687271	279	6.32	0.55	12	0.08	213.00	2465.00	2165	20230705	-37.78	1335	20240624	0.90	1769	-23.86	20240115	1335	0.90	20240624	2165	-37.78	20230705	1335	0.90	20240624	1.58	N	310870	100	20 억		20091	N	N	0	N	00	N
41	20240624	091138	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1348	-13	5	-0.96	9198174	6823	9.71	1351	1355	1337	1769	953	1361	1348.05	0.10	0	-293	1393	1376	1366	1349	1339	1372	1345	21	408	100	950	1	1	20687271	279	6.33	0.55	12	0.03	213.00	2465.00	2165	20230705	-37.74	1337	20240624	0.82	1769	-23.80	20240115	1337	0.82	20240624	2165	-37.74	20230705	1337	0.82	20240624	1.58	N	310870	100	20 억		20091	N	N	0	N	00	N
42	20240621	161059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	-26	5	-1.87	95906652	70300	181.53	1373	1383	1356	1803	971	1387	1364.24	0.12	0	-4553	1396	1391	1383	1378	1370	1387	1374	21	416	100	970	1	1	20687271	282	6.39	0.55	12	0.34	213.00	2465.00	2165	20230705	-37.14	1351	20240530	0.74	1769	-23.06	20240115	1351	0.74	20240530	2165	-37.14	20230705	1351	0.74	20240530	1.58	N	310870	100	20 억		24655	N	N	0	N	00	N
43	20240621	151059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-17	5	-1.23	89585060	65655	169.53	1373	1383	1356	1803	971	1387	1364.48	0.12	0	-4226	1396	1391	1383	1378	1370	1387	1374	21	416	100	970	1	1	20687271	283	6.43	0.56	12	0.32	213.00	2465.00	2165	20230705	-36.72	1351	20240530	1.41	1769	-22.56	20240115	1351	1.41	20240530	2165	-36.72	20230705	1351	1.41	20240530	1.58	N	310870	100	20 억		24655	N	N	0	N	00	N
44	20240621	141058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-31	5	-2.24	76558141	56120	144.91	1373	1383	1356	1803	971	1387	1364.18	0.12	0	-2240	1396	1391	1383	1378	1370	1387	1374	21	416	100	970	1	1	20687271	281	6.37	0.55	12	0.27	213.00	2465.00	2165	20230705	-37.37	1351	20240530	0.37	1769	-23.35	20240115	1351	0.37	20240530	2165	-37.37	20230705	1351	0.37	20240530	1.58	N	310870	100	20 억		24655	N	N	0	N	00	N
45	20240621	131059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	-23	5	-1.66	64535438	47272	122.06	1373	1383	1360	1803	971	1387	1365.18	0.12	0	-1376	1396	1391	1383	1378	1370	1387	1374	21	416	100	970	1	1	20687271	282	6.40	0.55	12	0.23	213.00	2465.00	2165	20230705	-37.00	1351	20240530	0.96	1769	-22.89	20240115	1351	0.96	20240530	2165	-37.00	20230705	1351	0.96	20240530	1.58	N	310870	100	20 억		24655	N	N	0	N	00	N
46	20240621	121102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-19	5	-1.37	54851503	40159	103.70	1373	1383	1361	1803	971	1387	1365.85	0.12	0	-1184	1396	1391	1383	1378	1370	1387	1374	21	416	100	970	1	1	20687271	283	6.42	0.55	12	0.19	213.00	2465.00	2165	20230705	-36.81	1351	20240530	1.26	1769	-22.67	20240115	1351	1.26	20240530	2165	-36.81	20230705	1351	1.26	20240530	1.58	N	310870	100	20 억		24655	N	N	0	N	00	N
47	20240621	111100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	-22	5	-1.59	46462048	34000	87.79	1373	1383	1362	1803	971	1387	1366.52	0.12	0	-1093	1396	1391	1383	1378	1370	1387	1374	21	416	100	970	1	1	20687271	282	6.41	0.55	12	0.16	213.00	2465.00	2165	20230705	-36.95	1351	20240530	1.04	1769	-22.84	20240115	1351	1.04	20240530	2165	-36.95	20230705	1351	1.04	20240530	1.58	N	310870	100	20 억		24655	N	N	0	N	00	N
48	20240621	101057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	-20	5	-1.44	11501077	8376	21.63	1373	1383	1366	1803	971	1387	1373.07	0.12	0	-997	1396	1391	1383	1378	1370	1387	1374	21	416	100	970	1	1	20687271	283	6.42	0.55	12	0.04	213.00	2465.00	2165	20230705	-36.86	1351	20240530	1.18	1769	-22.72	20240115	1351	1.18	20240530	2165	-36.86	20230705	1351	1.18	20240530	1.58	N	310870	100	20 억		24655	N	N	0	N	00	N
49	20240621	091102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	-4	5	-0.29	1676941	1221	3.15	1373	1383	1373	1803	971	1387	1373.20	0.12	0	-133	1396	1391	1383	1378	1370	1387	1374	21	416	100	970	1	1	20687271	286	6.49	0.56	12	0.01	213.00	2465.00	2165	20230705	-36.12	1351	20240530	2.37	1769	-21.82	20240115	1351	2.37	20240530	2165	-36.12	20230705	1351	2.37	20240530	1.58	N	310870	100	20 억		24655	N	N	0	N	00	N
50	20240620	161054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	-1	5	-0.07	53553131	38722	113.34	1388	1388	1375	1804	972	1388	1383.01	0.12	0	-1455	1406	1396	1390	1380	1374	1402	1386	21	416	100	970	1	1	20687271	287	6.51	0.56	12	0.19	213.00	2465.00	2185	20230614	-36.52	1351	20240530	2.66	1769	-21.59	20240115	1351	2.66	20240530	2165	-35.94	20230705	1351	2.66	20240530	1.65	N	310870	100	20 억		25799	N	N	0	N	00	N
51	20240620	151051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	0	3	0.00	52509096	37969	111.14	1388	1388	1375	1804	972	1388	1382.94	0.12	0	-1409	1406	1396	1390	1380	1374	1402	1386	21	416	100	970	1	1	20687271	287	6.52	0.56	12	0.18	213.00	2465.00	2185	20230614	-36.48	1351	20240530	2.74	1769	-21.54	20240115	1351	2.74	20240530	2165	-35.89	20230705	1351	2.74	20240530	1.65	N	310870	100	20 억		25799	N	N	0	N	00	N
52	20240620	141055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	-4	5	-0.29	45698531	33059	96.77	1388	1388	1375	1804	972	1388	1382.32	0.12	0	-786	1406	1396	1390	1380	1374	1402	1386	21	416	100	970	1	1	20687271	286	6.50	0.56	12	0.16	213.00	2465.00	2185	20230614	-36.66	1351	20240530	2.44	1769	-21.76	20240115	1351	2.44	20240530	2165	-36.07	20230705	1351	2.44	20240530	1.65	N	310870	100	20 억		25799	N	N	0	N	00	N
53	20240620	131054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	-4	5	-0.29	37223693	26916	78.79	1388	1388	1375	1804	972	1388	1382.95	0.12	0	428	1406	1396	1390	1380	1374	1402	1386	21	416	100	970	1	1	20687271	286	6.50	0.56	12	0.13	213.00	2465.00	2185	20230614	-36.66	1351	20240530	2.44	1769	-21.76	20240115	1351	2.44	20240530	2165	-36.07	20230705	1351	2.44	20240530	1.65	N	310870	100	20 억		25799	N	N	0	N	00	N
54	20240620	121053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	0	3	0.00	35142132	25412	74.38	1388	1388	1375	1804	972	1388	1382.89	0.12	0	483	1406	1396	1390	1380	1374	1402	1386	21	416	100	970	1	1	20687271	287	6.52	0.56	12	0.12	213.00	2465.00	2185	20230614	-36.48	1351	20240530	2.74	1769	-21.54	20240115	1351	2.74	20240530	2165	-35.89	20230705	1351	2.74	20240530	1.65	N	310870	100	20 억		25799	N	N	0	N	00	N
55	20240620	111056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	0	3	0.00	33510999	24234	70.94	1388	1388	1375	1804	972	1388	1382.80	0.12	0	483	1406	1396	1390	1380	1374	1402	1386	21	416	100	970	1	1	20687271	287	6.52	0.56	12	0.12	213.00	2465.00	2185	20230614	-36.48	1351	20240530	2.74	1769	-21.54	20240115	1351	2.74	20240530	2165	-35.89	20230705	1351	2.74	20240530	1.65	N	310870	100	20 억		25799	N	N	0	N	00	N
56	20240620	101057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	0	3	0.00	28319420	20478	59.94	1388	1388	1375	1804	972	1388	1382.91	0.12	0	483	1406	1396	1390	1380	1374	1402	1386	21	416	100	970	1	1	20687271	287	6.52	0.56	12	0.10	213.00	2465.00	2185	20230614	-36.48	1351	20240530	2.74	1769	-21.54	20240115	1351	2.74	20240530	2165	-35.89	20230705	1351	2.74	20240530	1.65	N	310870	100	20 억		25799	N	N	0	N	00	N
57	20240620	091100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	-8	5	-0.58	3707285	2681	7.85	1388	1388	1380	1804	972	1388	1382.71	0.12	0	162	1406	1396	1390	1380	1374	1402	1386	21	416	100	970	1	1	20687271	285	6.48	0.56	12	0.01	213.00	2465.00	2185	20230614	-36.84	1351	20240530	2.15	1769	-21.99	20240115	1351	2.15	20240530	2165	-36.26	20230705	1351	2.15	20240530	1.65	N	310870	100	20 억		25799	N	N	0	N	00	N
58	20240619	161049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	-22	5	-1.56	47444259	34163	103.44	1385	1400	1384	1833	987	1410	1388.76	0.13	0	-2168	1442	1425	1413	1396	1384	1420	1391	21	423	100	980	1	1	20687271	287	6.52	0.56	12	0.17	213.00	2465.00	2200	20230613	-36.91	1351	20240530	2.74	1769	-21.54	20240115	1351	2.74	20240530	2165	-35.89	20230705	1351	2.74	20240530	1.65	N	310870	100	20 억		27808	N	N	0	N	00	N
59	20240619	151050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	-15	5	-1.06	44119938	31769	96.19	1385	1400	1384	1833	987	1410	1388.77	0.13	0	63	1442	1425	1413	1396	1384	1420	1391	21	423	100	980	1	1	20687271	289	6.55	0.57	12	0.15	213.00	2465.00	2200	20230613	-36.59	1351	20240530	3.26	1769	-21.14	20240115	1351	3.26	20240530	2165	-35.57	20230705	1351	3.26	20240530	1.65	N	310870	100	20 억		27808	N	N	0	N	00	N
60	20240619	141058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	-11	5	-0.78	37595381	27071	81.97	1385	1400	1384	1833	987	1410	1388.77	0.13	0	-399	1442	1425	1413	1396	1384	1420	1391	21	423	100	980	1	1	20687271	289	6.57	0.57	12	0.13	213.00	2465.00	2200	20230613	-36.41	1351	20240530	3.55	1769	-20.92	20240115	1351	3.55	20240530	2165	-35.38	20230705	1351	3.55	20240530	1.65	N	310870	100	20 억		27808	N	N	0	N	00	N
61	20240619	131046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1392	-18	5	-1.28	31406571	22622	68.50	1385	1399	1384	1833	987	1410	1388.32	0.13	0	-15	1442	1425	1413	1396	1384	1420	1391	21	423	100	980	1	1	20687271	288	6.54	0.56	12	0.11	213.00	2465.00	2200	20230613	-36.73	1351	20240530	3.03	1769	-21.31	20240115	1351	3.03	20240530	2165	-35.70	20230705	1351	3.03	20240530	1.65	N	310870	100	20 억		27808	N	N	0	N	00	N
62	20240619	121048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-20	5	-1.42	23809603	17158	51.95	1385	1399	1384	1833	987	1410	1387.67	0.13	0	981	1442	1425	1413	1396	1384	1420	1391	21	423	100	980	1	1	20687271	288	6.53	0.56	12	0.08	213.00	2465.00	2200	20230613	-36.82	1351	20240530	2.89	1769	-21.42	20240115	1351	2.89	20240530	2165	-35.80	20230705	1351	2.89	20240530	1.65	N	310870	100	20 억		27808	N	N	0	N	00	N
63	20240619	111052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	-23	5	-1.63	21432618	15447	46.77	1385	1399	1384	1833	987	1410	1387.49	0.13	0	1197	1442	1425	1413	1396	1384	1420	1391	21	423	100	980	1	1	20687271	287	6.51	0.56	12	0.07	213.00	2465.00	2200	20230613	-36.95	1351	20240530	2.66	1769	-21.59	20240115	1351	2.66	20240530	2165	-35.94	20230705	1351	2.66	20240530	1.65	N	310870	100	20 억		27808	N	N	0	N	00	N
64	20240619	101055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	-21	5	-1.49	17698077	12758	38.63	1385	1399	1384	1833	987	1410	1387.21	0.13	0	1470	1442	1425	1413	1396	1384	1420	1391	21	423	100	980	1	1	20687271	287	6.52	0.56	12	0.06	213.00	2465.00	2200	20230613	-36.86	1351	20240530	2.81	1769	-21.48	20240115	1351	2.81	20240530	2165	-35.84	20230705	1351	2.81	20240530	1.65	N	310870	100	20 억		27808	N	N	0	N	00	N
65	20240619	091057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	-17	5	-1.21	11892478	8585	25.99	1385	1399	1384	1833	987	1410	1385.26	0.13	0	1343	1442	1425	1413	1396	1384	1420	1391	21	423	100	980	1	1	20687271	288	6.54	0.57	12	0.04	213.00	2465.00	2200	20230613	-36.68	1351	20240530	3.11	1769	-21.25	20240115	1351	3.11	20240530	2165	-35.66	20230705	1351	3.11	20240530	1.65	N	310870	100	20 억		27808	N	N	0	N	00	N
66	20240618	161044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	-6	5	-0.42	46692214	33027	50.52	1416	1430	1401	1840	992	1416	1413.71	0.14	0	-197	1445	1430	1405	1390	1365	1438	1398	21	424	100	990	1	1	20687271	292	6.62	0.57	12	0.16	213.00	2465.00	2200	20230613	-35.91	1351	20240530	4.37	1769	-20.29	20240115	1351	4.37	20240530	2165	-34.87	20230705	1351	4.37	20240530	1.68	N	310870	100	20 억		28016	N	N	0	N	00	N
67	20240618	151044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	-6	5	-0.42	45104554	31901	48.80	1416	1430	1401	1840	992	1416	1413.84	0.14	0	202	1445	1430	1405	1390	1365	1438	1398	21	424	100	990	1	1	20687271	292	6.62	0.57	12	0.15	213.00	2465.00	2200	20230613	-35.91	1351	20240530	4.37	1769	-20.29	20240115	1351	4.37	20240530	2165	-34.87	20230705	1351	4.37	20240530	1.68	N	310870	100	20 억		28016	N	N	0	N	00	N
68	20240618	141048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	-5	5	-0.35	43770798	30953	47.35	1416	1430	1401	1840	992	1416	1414.06	0.14	0	592	1445	1430	1405	1390	1365	1438	1398	21	424	100	990	1	1	20687271	292	6.62	0.57	12	0.15	213.00	2465.00	2200	20230613	-35.86	1351	20240530	4.44	1769	-20.24	20240115	1351	4.44	20240530	2165	-34.83	20230705	1351	4.44	20240530	1.68	N	310870	100	20 억		28016	N	N	0	N	00	N
69	20240618	131049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-3	5	-0.21	42291794	29904	45.74	1416	1430	1401	1840	992	1416	1414.21	0.14	0	955	1445	1430	1405	1390	1365	1438	1398	21	424	100	990	1	1	20687271	292	6.63	0.57	12	0.14	213.00	2465.00	2200	20230613	-35.77	1351	20240530	4.59	1769	-20.12	20240115	1351	4.59	20240530	2165	-34.73	20230705	1351	4.59	20240530	1.68	N	310870	100	20 억		28016	N	N	0	N	00	N
70	20240618	121046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	-2	5	-0.14	38502098	27217	41.63	1416	1430	1401	1840	992	1416	1414.59	0.14	0	1030	1445	1430	1405	1390	1365	1438	1398	21	424	100	990	1	1	20687271	293	6.64	0.57	12	0.13	213.00	2465.00	2200	20230613	-35.73	1351	20240530	4.66	1769	-20.07	20240115	1351	4.66	20240530	2165	-34.69	20230705	1351	4.66	20240530	1.68	N	310870	100	20 억		28016	N	N	0	N	00	N
71	20240618	111046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	-14	5	-0.99	31882382	22518	34.45	1416	1430	1402	1840	992	1416	1415.86	0.14	0	933	1445	1430	1405	1390	1365	1438	1398	21	424	100	990	1	1	20687271	290	6.58	0.57	12	0.11	213.00	2465.00	2200	20230613	-36.27	1351	20240530	3.77	1769	-20.75	20240115	1351	3.77	20240530	2165	-35.24	20230705	1351	3.77	20240530	1.68	N	310870	100	20 억		28016	N	N	0	N	00	N
72	20240618	101044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	2	2	0.14	21282424	15016	22.97	1416	1430	1405	1840	992	1416	1417.39	0.14	0	1532	1445	1430	1405	1390	1365	1438	1398	21	424	100	990	1	1	20687271	293	6.66	0.58	12	0.07	213.00	2465.00	2200	20230613	-35.55	1351	20240530	4.96	1769	-19.84	20240115	1351	4.96	20240530	2165	-34.50	20230705	1351	4.96	20240530	1.68	N	310870	100	20 억		28016	N	N	0	N	00	N
73	20240618	091054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	0	3	0.00	10219859	7224	11.05	1416	1416	1405	1840	992	1416	1414.56	0.14	0	1771	1445	1430	1405	1390	1365	1438	1398	21	424	100	990	1	1	20687271	293	6.65	0.57	12	0.03	213.00	2465.00	2200	20230613	-35.64	1351	20240530	4.81	1769	-19.95	20240115	1351	4.81	20240530	2165	-34.60	20230705	1351	4.81	20240530	1.68	N	310870	100	20 억		28016	N	N	0	N	00	N
74	20240617	161035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	25	2	1.80	91527486	65372	196.05	1384	1420	1380	1808	974	1391	1400.10	0.16	0	-1952	1403	1397	1385	1379	1367	1400	1382	21	417	100	970	1	1	20687271	293	6.65	0.57	12	0.32	213.00	2465.00	2200	20230613	-35.64	1351	20240530	4.81	1769	-19.95	20240115	1351	4.81	20240530	2165	-34.60	20230705	1351	4.81	20240530	1.69	N	310870	100	20 억		32654	N	N	0	N	00	N
75	20240617	151044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	25	2	1.80	88999926	63587	190.70	1384	1420	1380	1808	974	1391	1399.66	0.16	0	-1952	1403	1397	1385	1379	1367	1400	1382	21	417	100	970	1	1	20687271	293	6.65	0.57	12	0.31	213.00	2465.00	2200	20230613	-35.64	1351	20240530	4.81	1769	-19.95	20240115	1351	4.81	20240530	2165	-34.60	20230705	1351	4.81	20240530	1.69	N	310870	100	20 억		32654	N	N	0	N	00	N
76	20240617	141034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	9	2	0.65	64486310	46241	138.68	1384	1420	1380	1808	974	1391	1394.57	0.16	0	2388	1403	1397	1385	1379	1367	1400	1382	21	417	100	970	1	1	20687271	290	6.57	0.57	12	0.22	213.00	2465.00	2200	20230613	-36.36	1351	20240530	3.63	1769	-20.86	20240115	1351	3.63	20240530	2165	-35.33	20230705	1351	3.63	20240530	1.69	N	310870	100	20 억		32654	N	N	0	N	00	N
77	20240617	131033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	27	2	1.94	52481655	37671	112.98	1384	1420	1380	1808	974	1391	1393.16	0.16	0	1598	1403	1397	1385	1379	1367	1400	1382	21	417	100	970	1	1	20687271	293	6.66	0.58	12	0.18	213.00	2465.00	2200	20230613	-35.55	1351	20240530	4.96	1769	-19.84	20240115	1351	4.96	20240530	2165	-34.50	20230705	1351	4.96	20240530	1.69	N	310870	100	20 억		32654	N	N	0	N	00	N
78	20240617	121034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1408	17	2	1.22	45141961	32491	97.44	1384	1412	1380	1808	974	1391	1389.37	0.16	0	2258	1403	1397	1385	1379	1367	1400	1382	21	417	100	970	1	1	20687271	291	6.61	0.57	12	0.16	213.00	2465.00	2200	20230613	-36.00	1351	20240530	4.22	1769	-20.41	20240115	1351	4.22	20240530	2165	-34.97	20230705	1351	4.22	20240530	1.69	N	310870	100	20 억		32654	N	N	0	N	00	N
79	20240617	111027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	14	2	1.01	42074732	30299	90.87	1384	1405	1380	1808	974	1391	1388.65	0.16	0	1837	1403	1397	1385	1379	1367	1400	1382	21	417	100	970	1	1	20687271	291	6.60	0.57	12	0.15	213.00	2465.00	2200	20230613	-36.14	1351	20240530	4.00	1769	-20.58	20240115	1351	4.00	20240530	2165	-35.10	20230705	1351	4.00	20240530	1.69	N	310870	100	20 억		32654	N	N	0	N	00	N
80	20240617	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-1	5	-0.07	28775853	20759	62.26	1384	1391	1380	1808	974	1391	1386.19	0.16	0	1816	1403	1397	1385	1379	1367	1400	1382	21	417	100	970	1	1	20687271	288	6.53	0.56	12	0.10	213.00	2465.00	2200	20230613	-36.82	1351	20240530	2.89	1769	-21.42	20240115	1351	2.89	20240530	2165	-35.80	20230705	1351	2.89	20240530	1.69	N	310870	100	20 억		32654	N	N	0	N	00	N
81	20240617	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-1	5	-0.07	4062938	2935	8.80	1384	1390	1380	1808	974	1391	1384.30	0.16	0	2222	1403	1397	1385	1379	1367	1400	1382	21	417	100	970	1	1	20687271	288	6.53	0.56	12	0.01	213.00	2465.00	2200	20230613	-36.82	1351	20240530	2.89	1769	-21.42	20240115	1351	2.89	20240530	2165	-35.80	20230705	1351	2.89	20240530	1.69	N	310870	100	20 억		32654	N	N	0	N	00	N
82	20240614	160859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1391	8	2	0.58	46030101	33344	82.73	1383	1391	1373	1797	969	1383	1380.43	0.19	0	-6564	1422	1402	1390	1370	1358	1396	1364	21	414	100	960	1	1	20687271	288	6.53	0.56	12	0.16	213.00	2465.00	2200	20230613	-36.77	1351	20240530	2.96	1769	-21.37	20240115	1351	2.96	20240530	2185	-36.34	20230614	1351	2.96	20240530	1.69	N	310870	100	20 억		39230	N	N	0	N	00	N
83	20240614	150902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	6	2	0.43	42091616	30509	75.69	1383	1389	1373	1797	969	1383	1379.65	0.19	0	-5974	1422	1402	1390	1370	1358	1396	1364	21	414	100	960	1	1	20687271	287	6.52	0.56	12	0.15	213.00	2465.00	2200	20230613	-36.86	1351	20240530	2.81	1769	-21.48	20240115	1351	2.81	20240530	2185	-36.43	20230614	1351	2.81	20240530	1.69	N	310870	100	20 억		39230	N	N	0	N	00	N
84	20240614	140901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	2	2	0.14	37575874	27253	67.62	1383	1389	1373	1797	969	1383	1378.78	0.19	0	-4718	1422	1402	1390	1370	1358	1396	1364	21	414	100	960	1	1	20687271	287	6.50	0.56	12	0.13	213.00	2465.00	2200	20230613	-37.05	1351	20240530	2.52	1769	-21.71	20240115	1351	2.52	20240530	2185	-36.61	20230614	1351	2.52	20240530	1.69	N	310870	100	20 억		39230	N	N	0	N	00	N
85	20240614	130904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	3	2	0.22	36240382	26287	65.22	1383	1389	1373	1797	969	1383	1378.64	0.19	0	-4438	1422	1402	1390	1370	1358	1396	1364	21	414	100	960	1	1	20687271	287	6.51	0.56	12	0.13	213.00	2465.00	2200	20230613	-37.00	1351	20240530	2.59	1769	-21.65	20240115	1351	2.59	20240530	2185	-36.57	20230614	1351	2.59	20240530	1.69	N	310870	100	20 억		39230	N	N	0	N	00	N
86	20240614	120907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	3	2	0.22	34780470	25230	62.60	1383	1389	1373	1797	969	1383	1378.54	0.19	0	-4208	1422	1402	1390	1370	1358	1396	1364	21	414	100	960	1	1	20687271	287	6.51	0.56	12	0.12	213.00	2465.00	2200	20230613	-37.00	1351	20240530	2.59	1769	-21.65	20240115	1351	2.59	20240530	2185	-36.57	20230614	1351	2.59	20240530	1.69	N	310870	100	20 억		39230	N	N	0	N	00	N
87	20240614	111016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	3	2	0.22	31361593	22754	56.45	1383	1389	1373	1797	969	1383	1378.29	0.19	0	-3305	1422	1402	1390	1370	1358	1396	1364	21	414	100	960	1	1	20687271	287	6.51	0.56	12	0.11	213.00	2465.00	2200	20230613	-37.00	1351	20240530	2.59	1769	-21.65	20240115	1351	2.59	20240530	2185	-36.57	20230614	1351	2.59	20240530	1.69	N	310870	100	20 억		39230	N	N	0	N	00	N
88	20240614	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	5	2	0.36	26778763	19437	48.22	1383	1389	1373	1797	969	1383	1377.72	0.19	0	-1077	1422	1402	1390	1370	1358	1396	1364	21	414	100	960	1	1	20687271	287	6.52	0.56	12	0.09	213.00	2465.00	2200	20230613	-36.91	1351	20240530	2.74	1769	-21.54	20240115	1351	2.74	20240530	2185	-36.48	20230614	1351	2.74	20240530	1.69	N	310870	100	20 억		39230	N	N	0	N	00	N
89	20240614	091021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	-4	5	-0.29	3137686	2269	5.63	1383	1383	1379	1797	969	1383	1382.85	0.19	0	11	1422	1402	1390	1370	1358	1396	1364	21	414	100	960	1	1	20687271	285	6.47	0.56	12	0.01	213.00	2465.00	2200	20230613	-37.32	1351	20240530	2.07	1769	-22.05	20240115	1351	2.07	20240530	2185	-36.89	20230614	1351	2.07	20240530	1.69	N	310870	100	20 억		39230	N	N	0	N	00	N
90	20240613	161004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	-8	5	-0.58	55156849	39636	49.04	1391	1410	1378	1808	974	1391	1391.63	0.20	0	-2655	1453	1421	1393	1361	1333	1438	1378	21	417	100	970	1	1	20687271	286	6.49	0.56	12	0.19	213.00	2465.00	2200	20230613	-37.14	1351	20240530	2.37	1769	-21.82	20240115	1351	2.37	20240530	2200	-37.14	20230613	1351	2.37	20240530	1.71	N	310870	100	20 억		41869	N	N	0	N	00	N
91	20240613	151022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	-2	5	-0.14	50841696	36517	45.18	1391	1410	1378	1808	974	1391	1392.28	0.20	0	-2539	1453	1421	1393	1361	1333	1438	1378	21	417	100	970	1	1	20687271	287	6.52	0.56	12	0.18	213.00	2465.00	2200	20230613	-36.86	1351	20240530	2.81	1769	-21.48	20240115	1351	2.81	20240530	2200	-36.86	20230613	1351	2.81	20240530	1.71	N	310870	100	20 억		41869	N	N	0	N	00	N
92	20240613	141011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1392	1	2	0.07	45690128	32820	40.61	1391	1410	1378	1808	974	1391	1392.14	0.20	0	-2234	1453	1421	1393	1361	1333	1438	1378	21	417	100	970	1	1	20687271	288	6.54	0.56	12	0.16	213.00	2465.00	2200	20230613	-36.73	1351	20240530	3.03	1769	-21.31	20240115	1351	3.03	20240530	2200	-36.73	20230613	1351	3.03	20240530	1.71	N	310870	100	20 억		41869	N	N	0	N	00	N
93	20240613	131008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	3	2	0.22	44250903	31786	39.33	1391	1410	1378	1808	974	1391	1392.15	0.20	0	-1799	1453	1421	1393	1361	1333	1438	1378	21	417	100	970	1	1	20687271	288	6.54	0.57	12	0.15	213.00	2465.00	2200	20230613	-36.64	1351	20240530	3.18	1769	-21.20	20240115	1351	3.18	20240530	2200	-36.64	20230613	1351	3.18	20240530	1.71	N	310870	100	20 억		41869	N	N	0	N	00	N
94	20240613	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	4	2	0.29	40623986	29173	36.09	1391	1410	1378	1808	974	1391	1392.52	0.20	0	-1938	1453	1421	1393	1361	1333	1438	1378	21	417	100	970	1	1	20687271	289	6.55	0.57	12	0.14	213.00	2465.00	2200	20230613	-36.59	1351	20240530	3.26	1769	-21.14	20240115	1351	3.26	20240530	2200	-36.59	20230613	1351	3.26	20240530	1.71	N	310870	100	20 억		41869	N	N	0	N	00	N
95	20240613	111006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	-5	5	-0.36	38784472	27850	34.46	1391	1410	1378	1808	974	1391	1392.62	0.20	0	-1823	1453	1421	1393	1361	1333	1438	1378	21	417	100	970	1	1	20687271	287	6.51	0.56	12	0.13	213.00	2465.00	2200	20230613	-37.00	1351	20240530	2.59	1769	-21.65	20240115	1351	2.59	20240530	2200	-37.00	20230613	1351	2.59	20240530	1.71	N	310870	100	20 억		41869	N	N	0	N	00	N
96	20240613	101005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	-6	5	-0.43	30698917	22062	27.30	1391	1410	1378	1808	974	1391	1391.48	0.20	0	-509	1453	1421	1393	1361	1333	1438	1378	21	417	100	970	1	1	20687271	287	6.50	0.56	12	0.11	213.00	2465.00	2200	20230613	-37.05	1351	20240530	2.52	1769	-21.71	20240115	1351	2.52	20240530	2200	-37.05	20230613	1351	2.52	20240530	1.71	N	310870	100	20 억		41869	N	N	0	N	00	N
97	20240613	091014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	-6	5	-0.43	21041983	15122	18.71	1391	1404	1378	1808	974	1391	1391.48	0.20	0	69	1453	1421	1393	1361	1333	1438	1378	21	417	100	970	1	1	20687271	287	6.50	0.56	12	0.07	213.00	2465.00	2200	20230613	-37.05	1351	20240530	2.52	1769	-21.71	20240115	1351	2.52	20240530	2200	-37.05	20230613	1351	2.52	20240530	1.71	N	310870	100	20 억		41869	N	N	0	N	00	N
98	20240612	160956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1391	18	2	1.31	112703094	80818	115.46	1367	1425	1365	1784	962	1373	1394.53	0.17	0	6382	1431	1401	1387	1357	1343	1395	1351	21	411	100	960	1	1	20687271	288	6.53	0.56	12	0.39	213.00	2465.00	2200	20230613	-36.77	1351	20240530	2.96	1769	-21.37	20240115	1351	2.96	20240530	2200	-36.77	20230613	1351	2.96	20240530	1.73	N	310870	100	20 억		35333	N	N	0	N	00	N
99	20240612	151008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	9	2	0.66	109998140	78870	112.68	1367	1425	1365	1784	962	1373	1394.68	0.17	0	6420	1431	1401	1387	1357	1343	1395	1351	21	411	100	960	1	1	20687271	286	6.49	0.56	12	0.38	213.00	2465.00	2200	20230613	-37.18	1351	20240530	2.29	1769	-21.88	20240115	1351	2.29	20240530	2200	-37.18	20230613	1351	2.29	20240530	1.73	N	310870	100	20 억		35333	N	N	0	N	00	N
100	20240612	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	20	2	1.46	87317195	62344	89.07	1367	1425	1367	1784	962	1373	1400.57	0.17	0	5642	1431	1401	1387	1357	1343	1395	1351	21	411	100	960	1	1	20687271	288	6.54	0.57	12	0.30	213.00	2465.00	2200	20230613	-36.68	1351	20240530	3.11	1769	-21.25	20240115	1351	3.11	20240530	2200	-36.68	20230613	1351	3.11	20240530	1.73	N	310870	100	20 억		35333	N	N	0	N	00	N
101	20240612	131003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	41	2	2.99	74097007	52853	75.51	1367	1425	1367	1784	962	1373	1401.95	0.17	0	5324	1431	1401	1387	1357	1343	1395	1351	21	411	100	960	1	1	20687271	293	6.64	0.57	12	0.26	213.00	2465.00	2200	20230613	-35.73	1351	20240530	4.66	1769	-20.07	20240115	1351	4.66	20240530	2200	-35.73	20230613	1351	4.66	20240530	1.73	N	310870	100	20 억		35333	N	N	0	N	00	N
102	20240612	121001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	17	2	1.24	65714325	46872	66.96	1367	1425	1367	1784	962	1373	1402.00	0.17	0	4422	1431	1401	1387	1357	1343	1395	1351	21	411	100	960	1	1	20687271	288	6.53	0.56	12	0.23	213.00	2465.00	2200	20230613	-36.82	1351	20240530	2.89	1769	-21.42	20240115	1351	2.89	20240530	2200	-36.82	20230613	1351	2.89	20240530	1.73	N	310870	100	20 억		35333	N	N	0	N	00	N
103	20240612	110959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	37	2	2.69	58383332	41631	59.48	1367	1425	1367	1784	962	1373	1402.40	0.17	0	4144	1431	1401	1387	1357	1343	1395	1351	21	411	100	960	1	1	20687271	292	6.62	0.57	12	0.20	213.00	2465.00	2200	20230613	-35.91	1351	20240530	4.37	1769	-20.29	20240115	1351	4.37	20240530	2200	-35.91	20230613	1351	4.37	20240530	1.73	N	310870	100	20 억		35333	N	N	0	N	00	N
104	20240612	101001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	38	2	2.77	51597963	36789	52.56	1367	1425	1367	1784	962	1373	1402.54	0.17	0	4165	1431	1401	1387	1357	1343	1395	1351	21	411	100	960	1	1	20687271	292	6.62	0.57	12	0.18	213.00	2465.00	2200	20230613	-35.86	1351	20240530	4.44	1769	-20.24	20240115	1351	4.44	20240530	2200	-35.86	20230613	1351	4.44	20240530	1.73	N	310870	100	20 억		35333	N	N	0	N	00	N
105	20240612	091004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	27	2	1.97	15117248	10923	15.61	1367	1400	1367	1784	962	1373	1383.98	0.17	0	4512	1431	1401	1387	1357	1343	1395	1351	21	411	100	960	1	1	20687271	290	6.57	0.57	12	0.05	213.00	2465.00	2200	20230613	-36.36	1351	20240530	3.63	1769	-20.86	20240115	1351	3.63	20240530	2200	-36.36	20230613	1351	3.63	20240530	1.73	N	310870	100	20 억		35333	N	N	0	N	00	N
106	20240610	160953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-19	5	-1.34	72124984	51395	261.98	1406	1420	1400	1846	994	1420	1403.35	0.19	0	-5307	1438	1429	1411	1402	1384	1433	1406	21	426	100	990	1	1	20687271	290	6.58	0.57	12	0.25	213.00	2465.00	2220	20230601	-36.89	1351	20240530	3.70	1769	-20.80	20240115	1351	3.70	20240530	2200	-36.32	20230613	1351	3.70	20240530	1.74	N	310870	100	20 억		40140	N	N	0	N	00	N
107	20240610	151002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-5	5	-0.35	69426561	49471	252.17	1406	1420	1400	1846	994	1420	1403.38	0.19	0	-5103	1438	1429	1411	1402	1384	1433	1406	21	426	100	990	1	1	20687271	293	6.64	0.57	12	0.24	213.00	2465.00	2220	20230601	-36.26	1351	20240530	4.74	1769	-20.01	20240115	1351	4.74	20240530	2200	-35.68	20230613	1351	4.74	20240530	1.74	N	310870	100	20 억		40140	N	N	0	N	00	N
108	20240610	140958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	-6	5	-0.42	64396180	45915	234.05	1406	1414	1400	1846	994	1420	1402.51	0.19	0	-4789	1438	1429	1411	1402	1384	1433	1406	21	426	100	990	1	1	20687271	293	6.64	0.57	12	0.22	213.00	2465.00	2220	20230601	-36.31	1351	20240530	4.66	1769	-20.07	20240115	1351	4.66	20240530	2200	-35.73	20230613	1351	4.66	20240530	1.74	N	310870	100	20 억		40140	N	N	0	N	00	N
109	20240610	130953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	-13	5	-0.92	57977537	41367	210.86	1406	1413	1400	1846	994	1420	1401.54	0.19	0	-3720	1438	1429	1411	1402	1384	1433	1406	21	426	100	990	1	1	20687271	291	6.61	0.57	12	0.20	213.00	2465.00	2220	20230601	-36.62	1351	20240530	4.15	1769	-20.46	20240115	1351	4.15	20240530	2200	-36.05	20230613	1351	4.15	20240530	1.74	N	310870	100	20 억		40140	N	N	0	N	00	N
110	20240610	120955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	-15	5	-1.06	53763284	38368	195.58	1406	1413	1400	1846	994	1420	1401.25	0.19	0	-2587	1438	1429	1411	1402	1384	1433	1406	21	426	100	990	1	1	20687271	291	6.60	0.57	12	0.19	213.00	2465.00	2220	20230601	-36.71	1351	20240530	4.00	1769	-20.58	20240115	1351	4.00	20240530	2200	-36.14	20230613	1351	4.00	20240530	1.74	N	310870	100	20 억		40140	N	N	0	N	00	N
111	20240610	110958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-19	5	-1.34	52184165	37243	189.84	1406	1413	1400	1846	994	1420	1401.18	0.19	0	-2164	1438	1429	1411	1402	1384	1433	1406	21	426	100	990	1	1	20687271	290	6.58	0.57	12	0.18	213.00	2465.00	2220	20230601	-36.89	1351	20240530	3.70	1769	-20.80	20240115	1351	3.70	20240530	2200	-36.32	20230613	1351	3.70	20240530	1.74	N	310870	100	20 억		40140	N	N	0	N	00	N
112	20240610	100955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-11	5	-0.77	18740720	13359	68.10	1406	1413	1400	1846	994	1420	1402.85	0.19	0	-1860	1438	1429	1411	1402	1384	1433	1406	21	426	100	990	1	1	20687271	291	6.62	0.57	12	0.06	213.00	2465.00	2220	20230601	-36.53	1351	20240530	4.29	1769	-20.35	20240115	1351	4.29	20240530	2200	-35.95	20230613	1351	4.29	20240530	1.74	N	310870	100	20 억		40140	N	N	0	N	00	N
113	20240610	091002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-19	5	-1.34	5563085	3958	20.18	1406	1411	1401	1846	994	1420	1405.53	0.19	0	-1725	1438	1429	1411	1402	1384	1433	1406	21	426	100	990	1	1	20687271	290	6.58	0.57	12	0.02	213.00	2465.00	2220	20230601	-36.89	1351	20240530	3.70	1769	-20.80	20240115	1351	3.70	20240530	2200	-36.32	20230613	1351	3.70	20240530	1.74	N	310870	100	20 억		40140	N	N	0	N	00	N
114	20240607	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	16	2	1.14	27514719	19618	48.96	1404	1420	1393	1825	983	1404	1402.34	0.21	0	-3927	1428	1415	1402	1389	1376	1422	1396	21	421	100	980	1	1	20687271	294	6.67	0.58	12	0.09	213.00	2465.00	2220	20230601	-36.04	1351	20240530	5.11	1769	-19.73	20240115	1351	5.11	20240530	2200	-35.45	20230613	1351	5.11	20240530	1.74	N	310870	100	20 억		44067	N	N	0	N	00	N
115	20240607	151035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	2	2	0.14	26138494	18648	46.54	1404	1411	1393	1825	983	1404	1401.66	0.21	0	-3868	1428	1415	1402	1389	1376	1422	1396	21	421	100	980	1	1	20687271	291	6.60	0.57	12	0.09	213.00	2465.00	2220	20230601	-36.67	1351	20240530	4.07	1769	-20.52	20240115	1351	4.07	20240530	2200	-36.09	20230613	1351	4.07	20240530	1.74	N	310870	100	20 억		44067	N	N	0	N	00	N
116	20240607	141030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	3	2	0.21	22376021	15973	39.86	1404	1411	1393	1825	983	1404	1400.84	0.21	0	-3619	1428	1415	1402	1389	1376	1422	1396	21	421	100	980	1	1	20687271	291	6.61	0.57	12	0.08	213.00	2465.00	2220	20230601	-36.62	1351	20240530	4.15	1769	-20.46	20240115	1351	4.15	20240530	2200	-36.05	20230613	1351	4.15	20240530	1.74	N	310870	100	20 억		44067	N	N	0	N	00	N
117	20240607	131025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	7	2	0.50	17424869	12452	31.07	1404	1411	1393	1825	983	1404	1399.31	0.21	0	-1472	1428	1415	1402	1389	1376	1422	1396	21	421	100	980	1	1	20687271	292	6.62	0.57	12	0.06	213.00	2465.00	2220	20230601	-36.44	1351	20240530	4.44	1769	-20.24	20240115	1351	4.44	20240530	2200	-35.86	20230613	1351	4.44	20240530	1.74	N	310870	100	20 억		44067	N	N	0	N	00	N
118	20240607	121030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	0	3	0.00	13890329	9936	24.80	1404	1404	1393	1825	983	1404	1397.90	0.21	0	-1300	1428	1415	1402	1389	1376	1422	1396	21	421	100	980	1	1	20687271	290	6.59	0.57	12	0.05	213.00	2465.00	2220	20230601	-36.76	1351	20240530	3.92	1769	-20.63	20240115	1351	3.92	20240530	2200	-36.18	20230613	1351	3.92	20240530	1.74	N	310870	100	20 억		44067	N	N	0	N	00	N
119	20240607	111011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-3	5	-0.21	11653649	8340	20.81	1404	1404	1393	1825	983	1404	1397.21	0.21	0	-1124	1428	1415	1402	1389	1376	1422	1396	21	421	100	980	1	1	20687271	290	6.58	0.57	12	0.04	213.00	2465.00	2220	20230601	-36.89	1351	20240530	3.70	1769	-20.80	20240115	1351	3.70	20240530	2200	-36.32	20230613	1351	3.70	20240530	1.74	N	310870	100	20 억		44067	N	N	0	N	00	N
120	20240607	101030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	-5	5	-0.36	6788068	4857	12.12	1404	1404	1393	1825	983	1404	1397.41	0.21	0	-368	1428	1415	1402	1389	1376	1422	1396	21	421	100	980	1	1	20687271	289	6.57	0.57	12	0.02	213.00	2465.00	2220	20230601	-36.98	1351	20240530	3.55	1769	-20.92	20240115	1351	3.55	20240530	2200	-36.41	20230613	1351	3.55	20240530	1.74	N	310870	100	20 억		44067	N	N	0	N	00	N
121	20240607	091028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	-7	5	-0.50	963062	688	1.72	1404	1404	1393	1825	983	1404	1398.81	0.21	0	-25	1428	1415	1402	1389	1376	1422	1396	21	421	100	980	1	1	20687271	289	6.56	0.57	12	0.00	213.00	2465.00	2220	20230601	-37.07	1351	20240530	3.40	1769	-21.03	20240115	1351	3.40	20240530	2200	-36.50	20230613	1351	3.40	20240530	1.74	N	310870	100	20 억		44067	N	N	0	N	00	N
122	20240605	161025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	2	2	0.14	56070887	40070	92.89	1403	1415	1389	1822	982	1402	1399.32	0.23	0	-3392	1440	1420	1409	1389	1378	1415	1384	21	420	100	980	1	1	20687271	290	6.59	0.57	12	0.19	213.00	2465.00	2220	20230601	-36.76	1351	20240530	3.92	1769	-20.63	20240115	1351	3.92	20240530	2200	-36.18	20230613	1351	3.92	20240530	1.74	N	310870	100	20 억		47468	N	N	0	N	00	N
123	20240605	151023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-1	5	-0.07	54082080	38644	89.58	1403	1415	1389	1822	982	1402	1399.49	0.23	0	-3257	1440	1420	1409	1389	1378	1415	1384	21	420	100	980	1	1	20687271	290	6.58	0.57	12	0.19	213.00	2465.00	2220	20230601	-36.89	1351	20240530	3.70	1769	-20.80	20240115	1351	3.70	20240530	2200	-36.32	20230613	1351	3.70	20240530	1.74	N	310870	100	20 억		47468	N	N	0	N	00	N
124	20240605	141024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	3	2	0.21	34760313	24794	57.48	1403	1415	1393	1822	982	1402	1401.96	0.23	0	-1686	1440	1420	1409	1389	1378	1415	1384	21	420	100	980	1	1	20687271	291	6.60	0.57	12	0.12	213.00	2465.00	2220	20230601	-36.71	1351	20240530	4.00	1769	-20.58	20240115	1351	4.00	20240530	2200	-36.14	20230613	1351	4.00	20240530	1.74	N	310870	100	20 억		47468	N	N	0	N	00	N
125	20240605	131022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	4	2	0.29	29247211	20858	48.35	1403	1415	1393	1822	982	1402	1402.21	0.23	0	-1723	1440	1420	1409	1389	1378	1415	1384	21	420	100	980	1	1	20687271	291	6.60	0.57	12	0.10	213.00	2465.00	2220	20230601	-36.67	1351	20240530	4.07	1769	-20.52	20240115	1351	4.07	20240530	2200	-36.09	20230613	1351	4.07	20240530	1.74	N	310870	100	20 억		47468	N	N	0	N	00	N
126	20240605	121021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-1	5	-0.07	19205359	13725	31.82	1403	1410	1393	1822	982	1402	1399.30	0.23	0	-1129	1440	1420	1409	1389	1378	1415	1384	21	420	100	980	1	1	20687271	290	6.58	0.57	12	0.07	213.00	2465.00	2220	20230601	-36.89	1351	20240530	3.70	1769	-20.80	20240115	1351	3.70	20240530	2200	-36.32	20230613	1351	3.70	20240530	1.74	N	310870	100	20 억		47468	N	N	0	N	00	N
127	20240605	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1403	1	2	0.07	15398631	11006	25.51	1403	1410	1393	1822	982	1402	1399.11	0.23	0	-707	1440	1420	1409	1389	1378	1415	1384	21	420	100	980	1	1	20687271	290	6.59	0.57	12	0.05	213.00	2465.00	2220	20230601	-36.80	1351	20240530	3.85	1769	-20.69	20240115	1351	3.85	20240530	2200	-36.23	20230613	1351	3.85	20240530	1.74	N	310870	100	20 억		47468	N	N	0	N	00	N
128	20240605	101019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	2	2	0.14	9036310	6449	14.95	1403	1410	1396	1822	982	1402	1401.20	0.23	0	-763	1440	1420	1409	1389	1378	1415	1384	21	420	100	980	1	1	20687271	290	6.59	0.57	12	0.03	213.00	2465.00	2220	20230601	-36.76	1351	20240530	3.92	1769	-20.63	20240115	1351	3.92	20240530	2200	-36.18	20230613	1351	3.92	20240530	1.74	N	310870	100	20 억		47468	N	N	0	N	00	N
129	20240605	091019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	2	2	0.14	5492704	3918	9.08	1403	1410	1396	1822	982	1402	1401.92	0.23	0	-190	1440	1420	1409	1389	1378	1415	1384	21	420	100	980	1	1	20687271	290	6.59	0.57	12	0.02	213.00	2465.00	2220	20230601	-36.76	1351	20240530	3.92	1769	-20.63	20240115	1351	3.92	20240530	2200	-36.18	20230613	1351	3.92	20240530	1.74	N	310870	100	20 억		47468	N	N	0	N	00	N
130	20240604	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	-2	5	-0.14	60670601	43137	93.43	1404	1429	1398	1825	983	1404	1406.46	0.25	0	-4649	1423	1413	1394	1384	1365	1418	1389	21	421	100	980	1	1	20687271	290	6.58	0.57	12	0.21	213.00	2465.00	2220	20230601	-36.85	1351	20240530	3.77	1769	-20.75	20240115	1351	3.77	20240530	2200	-36.27	20230613	1351	3.77	20240530	1.75	N	310870	100	20 억		52126	N	N	0	N	00	N
131	20240604	151011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1403	-1	5	-0.07	59771440	42495	92.04	1404	1429	1398	1825	983	1404	1406.55	0.25	0	-4119	1423	1413	1394	1384	1365	1418	1389	21	421	100	980	1	1	20687271	290	6.59	0.57	12	0.21	213.00	2465.00	2220	20230601	-36.80	1351	20240530	3.85	1769	-20.69	20240115	1351	3.85	20240530	2200	-36.23	20230613	1351	3.85	20240530	1.75	N	310870	100	20 억		52126	N	N	0	N	00	N
132	20240604	141015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	-6	5	-0.43	56919413	40458	87.63	1404	1429	1398	1825	983	1404	1406.88	0.25	0	-4071	1423	1413	1394	1384	1365	1418	1389	21	421	100	980	1	1	20687271	289	6.56	0.57	12	0.20	213.00	2465.00	2220	20230601	-37.03	1351	20240530	3.48	1769	-20.97	20240115	1351	3.48	20240530	2200	-36.45	20230613	1351	3.48	20240530	1.75	N	310870	100	20 억		52126	N	N	0	N	00	N
133	20240604	131010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	-6	5	-0.43	54869923	38994	84.46	1404	1429	1398	1825	983	1404	1407.14	0.25	0	-4071	1423	1413	1394	1384	1365	1418	1389	21	421	100	980	1	1	20687271	289	6.56	0.57	12	0.19	213.00	2465.00	2220	20230601	-37.03	1351	20240530	3.48	1769	-20.97	20240115	1351	3.48	20240530	2200	-36.45	20230613	1351	3.48	20240530	1.75	N	310870	100	20 억		52126	N	N	0	N	00	N
134	20240604	121009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	-5	5	-0.36	47703895	33875	73.37	1404	1429	1398	1825	983	1404	1408.23	0.25	0	-4071	1423	1413	1394	1384	1365	1418	1389	21	421	100	980	1	1	20687271	289	6.57	0.57	12	0.16	213.00	2465.00	2220	20230601	-36.98	1351	20240530	3.55	1769	-20.92	20240115	1351	3.55	20240530	2200	-36.41	20230613	1351	3.55	20240530	1.75	N	310870	100	20 억		52126	N	N	0	N	00	N
135	20240604	111006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	-4	5	-0.28	38908420	27597	59.77	1404	1429	1400	1825	983	1404	1409.88	0.25	0	-3544	1423	1413	1394	1384	1365	1418	1389	21	421	100	980	1	1	20687271	290	6.57	0.57	12	0.13	213.00	2465.00	2220	20230601	-36.94	1351	20240530	3.63	1769	-20.86	20240115	1351	3.63	20240530	2200	-36.36	20230613	1351	3.63	20240530	1.75	N	310870	100	20 억		52126	N	N	0	N	00	N
136	20240604	101009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	14	2	1.00	30004902	21257	46.04	1404	1429	1404	1825	983	1404	1411.53	0.25	0	-3183	1423	1413	1394	1384	1365	1418	1389	21	421	100	980	1	1	20687271	293	6.66	0.58	12	0.10	213.00	2465.00	2220	20230601	-36.13	1351	20240530	4.96	1769	-19.84	20240115	1351	4.96	20240530	2200	-35.55	20230613	1351	4.96	20240530	1.75	N	310870	100	20 억		52126	N	N	0	N	00	N
137	20240604	091007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	11	2	0.78	18217446	12962	28.08	1404	1415	1404	1825	983	1404	1405.45	0.25	0	-633	1423	1413	1394	1384	1365	1418	1389	21	421	100	980	1	1	20687271	293	6.64	0.57	12	0.06	213.00	2465.00	2220	20230601	-36.26	1351	20240530	4.74	1769	-20.01	20240115	1351	4.74	20240530	2200	-35.68	20230613	1351	4.74	20240530	1.75	N	310870	100	20 억		52126	N	N	0	N	00	N
138	20240603	160957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	30	2	2.18	64173979	46169	108.73	1375	1404	1375	1786	962	1374	1389.77	0.26	0	-4975	1421	1397	1379	1355	1337	1409	1367	21	412	100	960	1	1	20687271	290	6.59	0.57	12	0.22	213.00	2465.00	2220	20230601	-36.76	1351	20240530	3.92	1769	-20.63	20240115	1351	3.92	20240530	2200	-36.18	20230613	1351	3.92	20240530	1.78	N	310870	100	20 억		53008	N	N	0	N	00	N
139	20240603	150957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	30	2	2.18	61562963	44309	104.34	1375	1404	1375	1786	962	1374	1389.48	0.26	0	-4925	1421	1397	1379	1355	1337	1409	1367	21	412	100	960	1	1	20687271	290	6.59	0.57	12	0.21	213.00	2465.00	2220	20230601	-36.76	1351	20240530	3.92	1769	-20.63	20240115	1351	3.92	20240530	2200	-36.18	20230613	1351	3.92	20240530	1.78	N	310870	100	20 억		53008	N	N	0	N	00	N
140	20240603	140957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	27	2	1.97	53363931	38459	90.57	1375	1402	1375	1786	962	1374	1387.64	0.26	0	-4925	1421	1397	1379	1355	1337	1409	1367	21	412	100	960	1	1	20687271	290	6.58	0.57	12	0.19	213.00	2465.00	2220	20230601	-36.89	1351	20240530	3.70	1769	-20.80	20240115	1351	3.70	20240530	2200	-36.32	20230613	1351	3.70	20240530	1.78	N	310870	100	20 억		53008	N	N	0	N	00	N
141	20240603	130958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	26	2	1.89	46833558	33787	79.57	1375	1402	1375	1786	962	1374	1386.22	0.26	0	-5161	1421	1397	1379	1355	1337	1409	1367	21	412	100	960	1	1	20687271	290	6.57	0.57	12	0.16	213.00	2465.00	2220	20230601	-36.94	1351	20240530	3.63	1769	-20.86	20240115	1351	3.63	20240530	2200	-36.36	20230613	1351	3.63	20240530	1.78	N	310870	100	20 억		53008	N	N	0	N	00	N
142	20240603	120957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	20	2	1.46	38166209	27574	64.94	1375	1402	1375	1786	962	1374	1384.22	0.26	0	-4790	1421	1397	1379	1355	1337	1409	1367	21	412	100	960	1	1	20687271	288	6.54	0.57	12	0.13	213.00	2465.00	2220	20230601	-37.21	1351	20240530	3.18	1769	-21.20	20240115	1351	3.18	20240530	2200	-36.64	20230613	1351	3.18	20240530	1.78	N	310870	100	20 억		53008	N	N	0	N	00	N
143	20240603	110952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	16	2	1.16	30104592	21792	51.32	1375	1400	1375	1786	962	1374	1381.53	0.26	0	-3928	1421	1397	1379	1355	1337	1409	1367	21	412	100	960	1	1	20687271	288	6.53	0.56	12	0.11	213.00	2465.00	2220	20230601	-37.39	1351	20240530	2.89	1769	-21.42	20240115	1351	2.89	20240530	2200	-36.82	20230613	1351	2.89	20240530	1.78	N	310870	100	20 억		53008	N	N	0	N	00	N
144	20240603	100946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	10	2	0.73	20256462	14693	34.60	1375	1390	1375	1786	962	1374	1378.72	0.26	0	126	1421	1397	1379	1355	1337	1409	1367	21	412	100	960	1	1	20687271	286	6.50	0.56	12	0.07	213.00	2465.00	2220	20230601	-37.66	1351	20240530	2.44	1769	-21.76	20240115	1351	2.44	20240530	2200	-37.09	20230613	1351	2.44	20240530	1.78	N	310870	100	20 억		53008	N	N	0	N	00	N
145	20240603	090946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	4	2	0.29	8207236	5968	14.05	1375	1385	1375	1786	962	1374	1375.26	0.26	0	-294	1421	1397	1379	1355	1337	1409	1367	21	412	100	960	1	1	20687271	285	6.47	0.56	12	0.03	213.00	2465.00	2220	20230601	-37.93	1351	20240530	2.00	1769	-22.10	20240115	1351	2.00	20240530	2200	-37.36	20230613	1351	2.00	20240530	1.78	N	310870	100	20 억		53008	N	N	0	N	00	N