KissMeData/419050/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	161323	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2535	-10	5	-0.39	375437820	148094	118.45	2540	2565	2510	3305	1785	2545	2535.13	0.17	0	6078	2615	2580	2555	2520	2495	2567	2507	57	760	100	1780	5	1	57196240	1450	28.48	2.01	12	0.26	89.00	1262.00	7600	20230901	-66.64	2510	20240628	1.00	3430	-26.09	20240111	2510	1.00	20240628	19820	-87.21	20230825	2510	1.00	20240628	4.30	N	419050	100	57 억		95022	N	N	0	N	00	N
3	20240628	151339	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2540	-5	5	-0.20	349972905	138056	110.42	2540	2565	2510	3305	1785	2545	2535.01	0.17	0	5614	2615	2580	2555	2520	2495	2567	2507	57	760	100	1780	5	1	57196240	1453	28.54	2.01	12	0.24	89.00	1262.00	7600	20230901	-66.58	2510	20240628	1.20	3430	-25.95	20240111	2510	1.20	20240628	19820	-87.18	20230825	2510	1.20	20240628	4.30	N	419050	100	57 억		95022	N	N	0	N	00	N
4	20240628	141337	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2540	-5	5	-0.20	304140735	120015	95.99	2540	2565	2510	3305	1785	2545	2534.19	0.17	0	6867	2615	2580	2555	2520	2495	2567	2507	57	760	100	1780	5	1	57196240	1453	28.54	2.01	12	0.21	89.00	1262.00	7600	20230901	-66.58	2510	20240628	1.20	3430	-25.95	20240111	2510	1.20	20240628	19820	-87.18	20230825	2510	1.20	20240628	4.30	N	419050	100	57 억		95022	N	N	0	N	00	N
5	20240628	131337	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2545	0	3	0.00	278575490	109945	87.94	2540	2565	2510	3305	1785	2545	2533.77	0.17	0	5528	2615	2580	2555	2520	2495	2567	2507	57	760	100	1780	5	1	57196240	1456	28.60	2.02	12	0.19	89.00	1262.00	7600	20230901	-66.51	2510	20240628	1.39	3430	-25.80	20240111	2510	1.39	20240628	19820	-87.16	20230825	2510	1.39	20240628	4.30	N	419050	100	57 억		95022	N	N	0	N	00	N
6	20240628	121333	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2550	5	2	0.20	251622770	99348	79.46	2540	2565	2510	3305	1785	2545	2532.74	0.17	0	5528	2615	2580	2555	2520	2495	2567	2507	57	760	100	1780	5	1	57196240	1459	28.65	2.02	12	0.17	89.00	1262.00	7600	20230901	-66.45	2510	20240628	1.59	3430	-25.66	20240111	2510	1.59	20240628	19820	-87.13	20230825	2510	1.59	20240628	4.30	N	419050	100	57 억		95022	N	N	0	N	00	N
7	20240628	111311	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2535	-10	5	-0.39	166711510	65947	52.75	2540	2565	2510	3305	1785	2545	2527.96	0.17	0	2113	2615	2580	2555	2520	2495	2567	2507	57	760	100	1780	5	1	57196240	1450	28.48	2.01	12	0.12	89.00	1262.00	7600	20230901	-66.64	2510	20240628	1.00	3430	-26.09	20240111	2510	1.00	20240628	19820	-87.21	20230825	2510	1.00	20240628	4.30	N	419050	100	57 억		95022	N	N	0	N	00	N
8	20240628	101307	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2530	-15	5	-0.59	125961230	49840	39.86	2540	2565	2510	3305	1785	2545	2527.31	0.17	0	1935	2615	2580	2555	2520	2495	2567	2507	57	760	100	1780	5	1	57196240	1447	28.43	2.00	12	0.09	89.00	1262.00	7600	20230901	-66.71	2510	20240628	0.80	3430	-26.24	20240111	2510	0.80	20240628	19820	-87.24	20230825	2510	0.80	20240628	4.30	N	419050	100	57 억		95022	N	N	0	N	00	N
9	20240628	091313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2560	15	2	0.59	10550580	4136	3.31	2540	2565	2540	3305	1785	2545	2550.91	0.17	0	18	2615	2580	2555	2520	2495	2567	2507	57	760	100	1780	5	1	57196240	1464	28.76	2.03	12	0.01	89.00	1262.00	7600	20230901	-66.32	2530	20240627	1.19	3430	-25.36	20240111	2530	1.19	20240627	19820	-87.08	20230825	2530	1.19	20240627	4.30	N	419050	100	57 억		95022	N	N	0	N	00	N
10	20240627	161300	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2545	-25	5	-0.97	295315495	115091	103.27	2565	2590	2530	3340	1800	2570	2566.64	0.16	0	1063	2616	2592	2576	2552	2536	2585	2545	57	770	100	1790	5	1	57196240	1456	28.60	2.02	12	0.20	89.00	1262.00	7600	20230901	-66.51	2530	20240627	0.59	3430	-25.80	20240111	2530	0.59	20240627	19820	-87.16	20230825	2530	0.59	20240627	4.39	N	419050	100	57 억		93959	N	N	0	N	00	N
11	20240627	151307	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2565	-5	5	-0.19	267806290	104285	93.58	2565	2590	2530	3340	1800	2570	2568.02	0.16	0	1832	2616	2592	2576	2552	2536	2585	2545	57	770	100	1790	5	1	57196240	1467	28.82	2.03	12	0.18	89.00	1262.00	7600	20230901	-66.25	2530	20240627	1.38	3430	-25.22	20240111	2530	1.38	20240627	19820	-87.06	20230825	2530	1.38	20240627	4.39	N	419050	100	57 억		93959	N	N	0	N	00	N
12	20240627	141306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2575	5	2	0.19	198037570	76984	69.08	2565	2590	2560	3340	1800	2570	2572.45	0.16	0	-659	2616	2592	2576	2552	2536	2585	2545	57	770	100	1790	5	1	57196240	1473	28.93	2.04	12	0.13	89.00	1262.00	7600	20230901	-66.12	2550	20240624	0.98	3430	-24.93	20240111	2550	0.98	20240624	19820	-87.01	20230825	2550	0.98	20240624	4.39	N	419050	100	57 억		93959	N	N	0	N	00	N
13	20240627	131305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2575	5	2	0.19	178848610	69513	62.38	2565	2590	2560	3340	1800	2570	2572.88	0.16	0	-659	2616	2592	2576	2552	2536	2585	2545	57	770	100	1790	5	1	57196240	1473	28.93	2.04	12	0.12	89.00	1262.00	7600	20230901	-66.12	2550	20240624	0.98	3430	-24.93	20240111	2550	0.98	20240624	19820	-87.01	20230825	2550	0.98	20240624	4.39	N	419050	100	57 억		93959	N	N	0	N	00	N
14	20240627	121307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2565	-5	5	-0.19	144134820	56000	50.25	2565	2590	2565	3340	1800	2570	2573.84	0.16	0	-659	2616	2592	2576	2552	2536	2585	2545	57	770	100	1790	5	1	57196240	1467	28.82	2.03	12	0.10	89.00	1262.00	7600	20230901	-66.25	2550	20240624	0.59	3430	-25.22	20240111	2550	0.59	20240624	19820	-87.06	20230825	2550	0.59	20240624	4.39	N	419050	100	57 억		93959	N	N	0	N	00	N
15	20240627	111307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2565	-5	5	-0.19	110839950	43050	38.63	2565	2590	2565	3340	1800	2570	2574.68	0.16	0	-659	2616	2592	2576	2552	2536	2585	2545	57	770	100	1790	5	1	57196240	1467	28.82	2.03	12	0.08	89.00	1262.00	7600	20230901	-66.25	2550	20240624	0.59	3430	-25.22	20240111	2550	0.59	20240624	19820	-87.06	20230825	2550	0.59	20240624	4.39	N	419050	100	57 억		93959	N	N	0	N	00	N
16	20240627	101307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2570	0	3	0.00	66146555	25637	23.00	2565	2590	2565	3340	1800	2570	2580.12	0.16	0	-659	2616	2592	2576	2552	2536	2585	2545	57	770	100	1790	5	1	57196240	1470	28.88	2.04	12	0.04	89.00	1262.00	7600	20230901	-66.18	2550	20240624	0.78	3430	-25.07	20240111	2550	0.78	20240624	19820	-87.03	20230825	2550	0.78	20240624	4.39	N	419050	100	57 억		93959	N	N	0	N	00	N
17	20240627	091307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2585	15	2	0.58	35602365	13784	12.37	2565	2590	2565	3340	1800	2570	2582.88	0.16	0	-659	2616	2592	2576	2552	2536	2585	2545	57	770	100	1790	5	1	57196240	1479	29.04	2.05	12	0.02	89.00	1262.00	7600	20230901	-65.99	2550	20240624	1.37	3430	-24.64	20240111	2550	1.37	20240624	19820	-86.96	20230825	2550	1.37	20240624	4.39	N	419050	100	57 억		93959	N	N	0	N	00	N
18	20240626	161302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2570	-5	5	-0.19	263688590	102320	55.97	2580	2600	2560	3345	1805	2575	2577.18	0.18	0	-6255	2651	2612	2581	2542	2511	2632	2562	57	770	100	1800	5	1	57196240	1470	28.88	2.04	12	0.18	89.00	1262.00	7600	20230901	-66.18	2550	20240624	0.78	3430	-25.07	20240111	2550	0.78	20240624	19820	-87.03	20230825	2550	0.78	20240624	4.49	N	419050	100	57 억		100214	N	N	0	N	00	N
19	20240626	151307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2575	0	3	0.00	238554810	92540	50.62	2580	2600	2560	3345	1805	2575	2577.86	0.18	0	-6251	2651	2612	2581	2542	2511	2632	2562	57	770	100	1800	5	1	57196240	1473	28.93	2.04	12	0.16	89.00	1262.00	7600	20230901	-66.12	2550	20240624	0.98	3430	-24.93	20240111	2550	0.98	20240624	19820	-87.01	20230825	2550	0.98	20240624	4.49	N	419050	100	57 억		100214	N	N	0	N	00	N
20	20240626	141303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2575	0	3	0.00	196657065	76255	41.71	2580	2600	2560	3345	1805	2575	2578.94	0.18	0	-4025	2651	2612	2581	2542	2511	2632	2562	57	770	100	1800	5	1	57196240	1473	28.93	2.04	12	0.13	89.00	1262.00	7600	20230901	-66.12	2550	20240624	0.98	3430	-24.93	20240111	2550	0.98	20240624	19820	-87.01	20230825	2550	0.98	20240624	4.49	N	419050	100	57 억		100214	N	N	0	N	00	N
21	20240626	131303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2580	5	2	0.19	175074470	67877	37.13	2580	2600	2560	3345	1805	2575	2579.29	0.18	0	-4144	2651	2612	2581	2542	2511	2632	2562	57	770	100	1800	5	1	57196240	1476	28.99	2.04	12	0.12	89.00	1262.00	7600	20230901	-66.05	2550	20240624	1.18	3430	-24.78	20240111	2550	1.18	20240624	19820	-86.98	20230825	2550	1.18	20240624	4.49	N	419050	100	57 억		100214	N	N	0	N	00	N
22	20240626	121301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2580	5	2	0.19	151549710	58747	32.13	2580	2600	2560	3345	1805	2575	2579.70	0.18	0	-4144	2651	2612	2581	2542	2511	2632	2562	57	770	100	1800	5	1	57196240	1476	28.99	2.04	12	0.10	89.00	1262.00	7600	20230901	-66.05	2550	20240624	1.18	3430	-24.78	20240111	2550	1.18	20240624	19820	-86.98	20230825	2550	1.18	20240624	4.49	N	419050	100	57 억		100214	N	N	0	N	00	N
23	20240626	111304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2585	10	2	0.39	130519445	50596	27.67	2580	2600	2560	3345	1805	2575	2579.64	0.18	0	394	2651	2612	2581	2542	2511	2632	2562	57	770	100	1800	5	1	57196240	1479	29.04	2.05	12	0.09	89.00	1262.00	7600	20230901	-65.99	2550	20240624	1.37	3430	-24.64	20240111	2550	1.37	20240624	19820	-86.96	20230825	2550	1.37	20240624	4.49	N	419050	100	57 억		100214	N	N	0	N	00	N
24	20240626	101300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2585	10	2	0.39	67394460	26031	14.24	2580	2600	2575	3345	1805	2575	2589.01	0.18	0	480	2651	2612	2581	2542	2511	2632	2562	57	770	100	1800	5	1	57196240	1479	29.04	2.05	12	0.05	89.00	1262.00	7600	20230901	-65.99	2550	20240624	1.37	3430	-24.64	20240111	2550	1.37	20240624	19820	-86.96	20230825	2550	1.37	20240624	4.49	N	419050	100	57 억		100214	N	N	0	N	00	N
25	20240626	091305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2585	10	2	0.39	8046315	3114	1.70	2580	2595	2580	3345	1805	2575	2583.92	0.18	0	394	2651	2612	2581	2542	2511	2632	2562	57	770	100	1800	5	1	57196240	1479	29.04	2.05	12	0.01	89.00	1262.00	7600	20230901	-65.99	2550	20240624	1.37	3430	-24.64	20240111	2550	1.37	20240624	19820	-86.96	20230825	2550	1.37	20240624	4.49	N	419050	100	57 억		100214	N	N	0	N	00	N
26	20240625	161300	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2575	-5	5	-0.19	459817525	178290	40.10	2550	2620	2550	3350	1810	2580	2579.05	0.17	0	3744	2746	2662	2606	2522	2466	2635	2495	57	770	100	1800	5	1	57196240	1473	28.93	2.04	12	0.31	89.00	1262.00	7600	20230901	-66.12	2550	20240625	0.98	3430	-24.93	20240111	2550	0.98	20240625	19820	-87.01	20230825	2550	0.98	20240625	4.58	N	419050	100	57 억		96470	N	N	0	N	00	N
27	20240625	151258	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2570	-10	5	-0.39	427607975	165779	37.28	2550	2620	2550	3350	1810	2580	2579.39	0.17	0	3749	2746	2662	2606	2522	2466	2635	2495	57	770	100	1800	5	1	57196240	1470	28.88	2.04	12	0.29	89.00	1262.00	7600	20230901	-66.18	2550	20240625	0.78	3430	-25.07	20240111	2550	0.78	20240625	19820	-87.03	20230825	2550	0.78	20240625	4.58	N	419050	100	57 억		96470	N	N	0	N	00	N
28	20240625	141301	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2570	-10	5	-0.39	370890950	143703	32.32	2550	2620	2550	3350	1810	2580	2580.95	0.17	0	-1182	2746	2662	2606	2522	2466	2635	2495	57	770	100	1800	5	1	57196240	1470	28.88	2.04	12	0.25	89.00	1262.00	7600	20230901	-66.18	2550	20240625	0.78	3430	-25.07	20240111	2550	0.78	20240625	19820	-87.03	20230825	2550	0.78	20240625	4.58	N	419050	100	57 억		96470	N	N	0	N	00	N
29	20240625	131302	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2585	5	2	0.19	327745825	126937	28.55	2550	2620	2550	3350	1810	2580	2581.96	0.17	0	-1182	2746	2662	2606	2522	2466	2635	2495	57	770	100	1800	5	1	57196240	1479	29.04	2.05	12	0.22	89.00	1262.00	7600	20230901	-65.99	2550	20240625	1.37	3430	-24.64	20240111	2550	1.37	20240625	19820	-86.96	20230825	2550	1.37	20240625	4.58	N	419050	100	57 억		96470	N	N	0	N	00	N
30	20240625	121304	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2580	0	3	0.00	276189865	106925	24.05	2550	2620	2550	3350	1810	2580	2583.02	0.17	0	-1031	2746	2662	2606	2522	2466	2635	2495	57	770	100	1800	5	1	57196240	1476	28.99	2.04	12	0.19	89.00	1262.00	7600	20230901	-66.05	2550	20240625	1.18	3430	-24.78	20240111	2550	1.18	20240625	19820	-86.98	20230825	2550	1.18	20240625	4.58	N	419050	100	57 억		96470	N	N	0	N	00	N
31	20240625	111303	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2585	5	2	0.19	233626065	90453	20.34	2550	2620	2550	3350	1810	2580	2582.84	0.17	0	-25	2746	2662	2606	2522	2466	2635	2495	57	770	100	1800	5	1	57196240	1479	29.04	2.05	12	0.16	89.00	1262.00	7600	20230901	-65.99	2550	20240625	1.37	3430	-24.64	20240111	2550	1.37	20240625	19820	-86.96	20230825	2550	1.37	20240625	4.58	N	419050	100	57 억		96470	N	N	0	N	00	N
32	20240625	101301	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2595	15	2	0.58	170772755	66138	14.87	2550	2620	2550	3350	1810	2580	2582.07	0.17	0	1489	2746	2662	2606	2522	2466	2635	2495	57	770	100	1800	5	1	57196240	1484	29.16	2.06	12	0.12	89.00	1262.00	7600	20230901	-65.86	2550	20240625	1.76	3430	-24.34	20240111	2550	1.76	20240625	19820	-86.91	20230825	2550	1.76	20240625	4.58	N	419050	100	57 억		96470	N	N	0	N	00	N
33	20240625	091259	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2615	35	2	1.36	55996305	21758	4.89	2550	2620	2550	3350	1810	2580	2573.60	0.17	0	4373	2746	2662	2606	2522	2466	2635	2495	57	770	100	1800	5	1	57196240	1496	29.38	2.07	12	0.04	89.00	1262.00	7600	20230901	-65.59	2550	20240625	2.55	3430	-23.76	20240111	2550	2.55	20240625	19820	-86.81	20230825	2550	2.55	20240625	4.58	N	419050	100	57 억		96470	N	N	0	N	00	N
34	20240624	161259	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2580	-85	5	-3.19	1141251930	438179	183.57	2645	2690	2550	3460	1870	2665	2604.60	0.20	0	-17987	2778	2721	2693	2636	2608	2707	2622	57	795	100	1860	5	1	57196240	1476	28.99	2.04	12	0.77	89.00	1262.00	7600	20230901	-66.05	2550	20240624	1.18	3430	-24.78	20240111	2550	1.18	20240624	19820	-86.98	20230825	2550	1.18	20240624	4.62	N	419050	100	57 억		114457	N	N	0	N	00	N
35	20240624	151255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2580	-85	5	-3.19	1093972795	419876	175.90	2645	2690	2550	3460	1870	2665	2605.47	0.20	0	-14625	2778	2721	2693	2636	2608	2707	2622	57	795	100	1860	5	1	57196240	1476	28.99	2.04	12	0.73	89.00	1262.00	7600	20230901	-66.05	2550	20240624	1.18	3430	-24.78	20240111	2550	1.18	20240624	19820	-86.98	20230825	2550	1.18	20240624	4.62	N	419050	100	57 억		114457	N	N	0	N	00	N
36	20240624	141257	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2610	-55	5	-2.06	912717915	349532	146.43	2645	2690	2570	3460	1870	2665	2611.26	0.20	0	-19830	2778	2721	2693	2636	2608	2707	2622	57	795	100	1860	5	1	57196240	1493	29.33	2.07	12	0.61	89.00	1262.00	7600	20230901	-65.66	2570	20240624	1.56	3430	-23.91	20240111	2570	1.56	20240624	19820	-86.83	20230825	2570	1.56	20240624	4.62	N	419050	100	57 억		114457	N	N	0	N	00	N
37	20240624	131255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2595	-70	5	-2.63	852748655	326423	136.75	2645	2690	2570	3460	1870	2665	2612.40	0.20	0	-18322	2778	2721	2693	2636	2608	2707	2622	57	795	100	1860	5	1	57196240	1484	29.16	2.06	12	0.57	89.00	1262.00	7600	20230901	-65.86	2570	20240624	0.97	3430	-24.34	20240111	2570	0.97	20240624	19820	-86.91	20230825	2570	0.97	20240624	4.62	N	419050	100	57 억		114457	N	N	0	N	00	N
38	20240624	121257	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2590	-75	5	-2.81	789411590	302022	126.53	2645	2690	2570	3460	1870	2665	2613.76	0.20	0	-19065	2778	2721	2693	2636	2608	2707	2622	57	795	100	1860	5	1	57196240	1481	29.10	2.05	12	0.53	89.00	1262.00	7600	20230901	-65.92	2570	20240624	0.78	3430	-24.49	20240111	2570	0.78	20240624	19820	-86.93	20230825	2570	0.78	20240624	4.62	N	419050	100	57 억		114457	N	N	0	N	00	N
39	20240624	111258	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2595	-70	5	-2.63	538799455	205189	85.96	2645	2690	2590	3460	1870	2665	2625.87	0.20	0	-12536	2778	2721	2693	2636	2608	2707	2622	57	795	100	1860	5	1	57196240	1484	29.16	2.06	12	0.36	89.00	1262.00	7600	20230901	-65.86	2590	20240624	0.19	3430	-24.34	20240111	2590	0.19	20240624	19820	-86.91	20230825	2590	0.19	20240624	4.62	N	419050	100	57 억		114457	N	N	0	N	00	N
40	20240624	101257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2650	-15	5	-0.56	174271450	65924	27.62	2645	2690	2625	3460	1870	2665	2643.52	0.20	0	-7953	2778	2721	2693	2636	2608	2707	2622	57	795	100	1860	5	1	57196240	1516	29.78	2.10	12	0.12	89.00	1262.00	7600	20230901	-65.13	2600	20231027	1.92	3430	-22.74	20240111	2625	0.95	20240624	19820	-86.63	20230825	2600	1.92	20231027	4.62	N	419050	100	57 억		114457	N	N	0	N	00	N
41	20240624	091257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2630	-35	5	-1.31	101809440	38548	16.15	2645	2680	2630	3460	1870	2665	2641.11	0.20	0	-1958	2778	2721	2693	2636	2608	2707	2622	57	795	100	1860	5	1	57196240	1504	29.55	2.08	12	0.07	89.00	1262.00	7600	20230901	-65.39	2600	20231027	1.15	3430	-23.32	20240111	2630	0.00	20240624	19820	-86.73	20230825	2600	1.15	20231027	4.62	N	419050	100	57 억		114457	N	N	0	N	00	N
42	20240621	161213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2665	-40	5	-1.48	616426670	229719	118.49	2710	2750	2665	3515	1895	2705	2683.47	0.26	0	-33517	2805	2755	2730	2680	2655	2742	2667	57	810	100	1890	5	1	57196240	1524	29.94	2.11	12	0.40	89.00	1262.00	7600	20230901	-64.93	2600	20231027	2.50	3430	-22.30	20240111	2630	1.33	20240307	19820	-86.55	20230825	2600	2.50	20231027	4.64	N	419050	100	57 억		146186	N	N	0	N	00	N
43	20240621	151213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2680	-25	5	-0.92	573526755	213629	110.19	2710	2750	2665	3515	1895	2705	2684.69	0.26	0	-29429	2805	2755	2730	2680	2655	2742	2667	57	810	100	1890	5	1	57196240	1533	30.11	2.12	12	0.37	89.00	1262.00	7600	20230901	-64.74	2600	20231027	3.08	3430	-21.87	20240111	2630	1.90	20240307	19820	-86.48	20230825	2600	3.08	20231027	4.64	N	419050	100	57 억		146186	N	N	0	N	00	N
44	20240621	141211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2675	-30	5	-1.11	462005725	171872	88.65	2710	2750	2670	3515	1895	2705	2688.08	0.26	0	-26694	2805	2755	2730	2680	2655	2742	2667	57	810	100	1890	5	1	57196240	1530	30.06	2.12	12	0.30	89.00	1262.00	7600	20230901	-64.80	2600	20231027	2.88	3430	-22.01	20240111	2630	1.71	20240307	19820	-86.50	20230825	2600	2.88	20231027	4.64	N	419050	100	57 억		146186	N	N	0	N	00	N
45	20240621	131213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2695	-10	5	-0.37	394353820	146589	75.61	2710	2750	2675	3515	1895	2705	2690.20	0.26	0	-11204	2805	2755	2730	2680	2655	2742	2667	57	810	100	1890	5	1	57196240	1541	30.28	2.14	12	0.26	89.00	1262.00	7600	20230901	-64.54	2600	20231027	3.65	3430	-21.43	20240111	2630	2.47	20240307	19820	-86.40	20230825	2600	3.65	20231027	4.64	N	419050	100	57 억		146186	N	N	0	N	00	N
46	20240621	121216	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2695	-10	5	-0.37	371737095	138175	71.27	2710	2750	2675	3515	1895	2705	2690.34	0.26	0	-9140	2805	2755	2730	2680	2655	2742	2667	57	810	100	1890	5	1	57196240	1541	30.28	2.14	12	0.24	89.00	1262.00	7600	20230901	-64.54	2600	20231027	3.65	3430	-21.43	20240111	2630	2.47	20240307	19820	-86.40	20230825	2600	3.65	20231027	4.64	N	419050	100	57 억		146186	N	N	0	N	00	N
47	20240621	111214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2725	20	2	0.74	309022445	114886	59.26	2710	2750	2675	3515	1895	2705	2689.82	0.26	0	-6692	2805	2755	2730	2680	2655	2742	2667	57	810	100	1890	5	1	57196240	1559	30.62	2.16	12	0.20	89.00	1262.00	7600	20230901	-64.14	2600	20231027	4.81	3430	-20.55	20240111	2630	3.61	20240307	19820	-86.25	20230825	2600	4.81	20231027	4.64	N	419050	100	57 억		146186	N	N	0	N	00	N
48	20240621	101211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2690	-15	5	-0.55	237563725	88318	45.55	2710	2750	2675	3515	1895	2705	2689.87	0.26	0	-4559	2805	2755	2730	2680	2655	2742	2667	57	810	100	1890	5	1	57196240	1539	30.22	2.13	12	0.15	89.00	1262.00	7600	20230901	-64.61	2600	20231027	3.46	3430	-21.57	20240111	2630	2.28	20240307	19820	-86.43	20230825	2600	3.46	20231027	4.64	N	419050	100	57 억		146186	N	N	0	N	00	N
49	20240621	091217	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2710	5	2	0.18	28582640	10510	5.42	2710	2750	2710	3515	1895	2705	2719.57	0.26	0	1420	2805	2755	2730	2680	2655	2742	2667	57	810	100	1890	5	1	57196240	1550	30.45	2.15	12	0.02	89.00	1262.00	7600	20230901	-64.34	2600	20231027	4.23	3430	-20.99	20240111	2630	3.04	20240307	19820	-86.33	20230825	2600	4.23	20231027	4.64	N	419050	100	57 억		146186	N	N	0	N	00	N
50	20240620	161208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2705	-35	5	-1.28	513030825	186988	27.56	2760	2780	2705	3560	1920	2740	2743.90	0.31	0	-30588	2893	2816	2758	2681	2623	2855	2720	57	820	100	1910	5	1	57196240	1547	30.39	2.14	12	0.33	89.00	1262.00	7600	20230901	-64.41	2600	20231027	4.04	3430	-21.14	20240111	2630	2.85	20240307	19820	-86.35	20230825	2600	4.04	20231027	4.62	N	419050	100	57 억		176217	N	N	0	N	00	N
51	20240620	151204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2720	-20	5	-0.73	477028415	173690	25.60	2760	2780	2710	3560	1920	2740	2746.44	0.31	0	-30345	2893	2816	2758	2681	2623	2855	2720	57	820	100	1910	5	1	57196240	1556	30.56	2.16	12	0.30	89.00	1262.00	7600	20230901	-64.21	2600	20231027	4.62	3430	-20.70	20240111	2630	3.42	20240307	19820	-86.28	20230825	2600	4.62	20231027	4.62	N	419050	100	57 억		176217	N	N	0	N	00	N
52	20240620	141210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2720	-20	5	-0.73	404858625	147149	21.69	2760	2780	2720	3560	1920	2740	2751.35	0.31	0	-29625	2893	2816	2758	2681	2623	2855	2720	57	820	100	1910	5	1	57196240	1556	30.56	2.16	12	0.26	89.00	1262.00	7600	20230901	-64.21	2600	20231027	4.62	3430	-20.70	20240111	2630	3.42	20240307	19820	-86.28	20230825	2600	4.62	20231027	4.62	N	419050	100	57 억		176217	N	N	0	N	00	N
53	20240620	131208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2725	-15	5	-0.55	365443335	132695	19.56	2760	2780	2720	3560	1920	2740	2754.01	0.31	0	-25657	2893	2816	2758	2681	2623	2855	2720	57	820	100	1910	5	1	57196240	1559	30.62	2.16	12	0.23	89.00	1262.00	7600	20230901	-64.14	2600	20231027	4.81	3430	-20.55	20240111	2630	3.61	20240307	19820	-86.25	20230825	2600	4.81	20231027	4.62	N	419050	100	57 억		176217	N	N	0	N	00	N
54	20240620	121208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2760	20	2	0.73	296386090	107454	15.84	2760	2780	2735	3560	1920	2740	2758.26	0.31	0	-24230	2893	2816	2758	2681	2623	2855	2720	57	820	100	1910	5	1	57196240	1579	31.01	2.19	12	0.19	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19820	-86.07	20230825	2600	6.15	20231027	4.62	N	419050	100	57 억		176217	N	N	0	N	00	N
55	20240620	111208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2755	15	2	0.55	260893390	94539	13.93	2760	2780	2735	3560	1920	2740	2759.64	0.31	0	-22753	2893	2816	2758	2681	2623	2855	2720	57	820	100	1910	5	1	57196240	1576	30.96	2.18	12	0.17	89.00	1262.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	19820	-86.10	20230825	2600	5.96	20231027	4.62	N	419050	100	57 억		176217	N	N	0	N	00	N
56	20240620	101210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2765	25	2	0.91	203436975	73635	10.85	2760	2780	2750	3560	1920	2740	2762.78	0.31	0	-23162	2893	2816	2758	2681	2623	2855	2720	57	820	100	1910	5	1	57196240	1581	31.07	2.19	12	0.13	89.00	1262.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2630	5.13	20240307	19820	-86.05	20230825	2600	6.35	20231027	4.62	N	419050	100	57 억		176217	N	N	0	N	00	N
57	20240620	091216	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2765	25	2	0.91	114792365	41549	6.12	2760	2780	2750	3560	1920	2740	2762.82	0.31	0	-20050	2893	2816	2758	2681	2623	2855	2720	57	820	100	1910	5	1	57196240	1581	31.07	2.19	12	0.07	89.00	1262.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2630	5.13	20240307	19820	-86.05	20230825	2600	6.35	20231027	4.62	N	419050	100	57 억		176217	N	N	0	N	00	N
58	20240619	161203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2740	75	2	2.81	1869006285	674116	258.27	2700	2835	2700	3460	1870	2665	2773.06	0.20	0	61619	2751	2707	2686	2642	2621	2697	2632	57	795	100	1860	5	1	57196240	1567	30.79	2.17	12	1.18	89.00	1262.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	19820	-86.18	20230825	2600	5.38	20231027	4.61	N	419050	100	57 억		114152	N	N	0	N	00	N
59	20240619	151204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2750	85	2	3.19	1831916905	660567	253.08	2700	2835	2700	3460	1870	2665	2773.73	0.20	0	61600	2751	2707	2686	2642	2621	2697	2632	57	795	100	1860	5	1	57196240	1573	30.90	2.18	12	1.15	89.00	1262.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	19820	-86.13	20230825	2600	5.77	20231027	4.61	N	419050	100	57 억		114152	N	N	0	N	00	N
60	20240619	141212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2750	85	2	3.19	1728886095	623018	238.70	2700	2835	2700	3460	1870	2665	2775.53	0.20	0	65879	2751	2707	2686	2642	2621	2697	2632	57	795	100	1860	5	1	57196240	1573	30.90	2.18	12	1.09	89.00	1262.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	19820	-86.13	20230825	2600	5.77	20231027	4.61	N	419050	100	57 억		114152	N	N	0	N	00	N
61	20240619	131200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2760	95	2	3.56	1694060375	610373	233.85	2700	2835	2700	3460	1870	2665	2775.98	0.20	0	66440	2751	2707	2686	2642	2621	2697	2632	57	795	100	1860	5	1	57196240	1579	31.01	2.19	12	1.07	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19820	-86.07	20230825	2600	6.15	20231027	4.61	N	419050	100	57 억		114152	N	N	0	N	00	N
62	20240619	121201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2760	95	2	3.56	1583893885	570511	218.58	2700	2835	2700	3460	1870	2665	2776.84	0.20	0	55430	2751	2707	2686	2642	2621	2697	2632	57	795	100	1860	5	1	57196240	1579	31.01	2.19	12	1.00	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19820	-86.07	20230825	2600	6.15	20231027	4.61	N	419050	100	57 억		114152	N	N	0	N	00	N
63	20240619	111205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2750	85	2	3.19	1508468650	543029	208.05	2700	2835	2700	3460	1870	2665	2778.48	0.20	0	56160	2751	2707	2686	2642	2621	2697	2632	57	795	100	1860	5	1	57196240	1573	30.90	2.18	12	0.95	89.00	1262.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	19820	-86.13	20230825	2600	5.77	20231027	4.61	N	419050	100	57 억		114152	N	N	0	N	00	N
64	20240619	101208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	130	2	4.88	1313180710	472323	180.96	2700	2835	2700	3460	1870	2665	2780.97	0.20	0	47030	2751	2707	2686	2642	2621	2697	2632	57	795	100	1860	5	1	57196240	1599	31.40	2.21	12	0.83	89.00	1262.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2630	6.27	20240307	19820	-85.90	20230825	2600	7.50	20231027	4.61	N	419050	100	57 억		114152	N	N	0	N	00	N
65	20240619	091211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2730	65	2	2.44	531419830	191703	73.45	2700	2835	2700	3460	1870	2665	2773.74	0.20	0	-10615	2751	2707	2686	2642	2621	2697	2632	57	795	100	1860	5	1	57196240	1561	30.67	2.16	12	0.34	89.00	1262.00	7600	20230901	-64.08	2600	20231027	5.00	3430	-20.41	20240111	2630	3.80	20240307	19820	-86.23	20230825	2600	5.00	20231027	4.61	N	419050	100	57 억		114152	N	N	0	N	00	N
66	20240618	161157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2665	-45	5	-1.66	681614925	253672	111.46	2710	2730	2665	3520	1900	2710	2687.00	0.23	0	-16325	2790	2750	2730	2690	2670	2740	2680	57	810	100	1890	5	1	57196240	1524	29.94	2.11	12	0.44	89.00	1262.00	7600	20230901	-64.93	2600	20231027	2.50	3430	-22.30	20240111	2630	1.33	20240307	19820	-86.55	20230825	2600	2.50	20231027	4.57	N	419050	100	57 억		130477	N	N	0	N	00	N
67	20240618	151157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2680	-30	5	-1.11	650477575	241994	106.33	2710	2730	2665	3520	1900	2710	2687.99	0.23	0	-16325	2790	2750	2730	2690	2670	2740	2680	57	810	100	1890	5	1	57196240	1533	30.11	2.12	12	0.42	89.00	1262.00	7600	20230901	-64.74	2600	20231027	3.08	3430	-21.87	20240111	2630	1.90	20240307	19820	-86.48	20230825	2600	3.08	20231027	4.57	N	419050	100	57 억		130477	N	N	0	N	00	N
68	20240618	141201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2685	-25	5	-0.92	521963450	193889	85.20	2710	2730	2670	3520	1900	2710	2692.07	0.23	0	-15778	2790	2750	2730	2690	2670	2740	2680	57	810	100	1890	5	1	57196240	1536	30.17	2.13	12	0.34	89.00	1262.00	7600	20230901	-64.67	2600	20231027	3.27	3430	-21.72	20240111	2630	2.09	20240307	19820	-86.45	20230825	2600	3.27	20231027	4.57	N	419050	100	57 억		130477	N	N	0	N	00	N
69	20240618	131202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2680	-30	5	-1.11	375626145	139216	61.17	2710	2730	2670	3520	1900	2710	2698.15	0.23	0	-7373	2790	2750	2730	2690	2670	2740	2680	57	810	100	1890	5	1	57196240	1533	30.11	2.12	12	0.24	89.00	1262.00	7600	20230901	-64.74	2600	20231027	3.08	3430	-21.87	20240111	2630	1.90	20240307	19820	-86.48	20230825	2600	3.08	20231027	4.57	N	419050	100	57 억		130477	N	N	0	N	00	N
70	20240618	121157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2710	0	3	0.00	274783525	101621	44.65	2710	2730	2685	3520	1900	2710	2704.00	0.23	0	-4678	2790	2750	2730	2690	2670	2740	2680	57	810	100	1890	5	1	57196240	1550	30.45	2.15	12	0.18	89.00	1262.00	7600	20230901	-64.34	2600	20231027	4.23	3430	-20.99	20240111	2630	3.04	20240307	19820	-86.33	20230825	2600	4.23	20231027	4.57	N	419050	100	57 억		130477	N	N	0	N	00	N
71	20240618	111159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2710	0	3	0.00	263671915	97512	42.85	2710	2730	2685	3520	1900	2710	2703.99	0.23	0	-4346	2790	2750	2730	2690	2670	2740	2680	57	810	100	1890	5	1	57196240	1550	30.45	2.15	12	0.17	89.00	1262.00	7600	20230901	-64.34	2600	20231027	4.23	3430	-20.99	20240111	2630	3.04	20240307	19820	-86.33	20230825	2600	4.23	20231027	4.57	N	419050	100	57 억		130477	N	N	0	N	00	N
72	20240618	101157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2705	-5	5	-0.18	159030875	58728	25.81	2710	2730	2700	3520	1900	2710	2707.92	0.23	0	10124	2790	2750	2730	2690	2670	2740	2680	57	810	100	1890	5	1	57196240	1547	30.39	2.14	12	0.10	89.00	1262.00	7600	20230901	-64.41	2600	20231027	4.04	3430	-21.14	20240111	2630	2.85	20240307	19820	-86.35	20230825	2600	4.04	20231027	4.57	N	419050	100	57 억		130477	N	N	0	N	00	N
73	20240618	091207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2725	15	2	0.55	58343305	21548	9.47	2710	2730	2700	3520	1900	2710	2707.60	0.23	0	3837	2790	2750	2730	2690	2670	2740	2680	57	810	100	1890	5	1	57196240	1559	30.62	2.16	12	0.04	89.00	1262.00	7600	20230901	-64.14	2600	20231027	4.81	3430	-20.55	20240111	2630	3.61	20240307	19820	-86.25	20230825	2600	4.81	20231027	4.57	N	419050	100	57 억		130477	N	N	0	N	00	N
74	20240617	161148	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2710	-50	5	-1.81	594077425	217328	103.91	2750	2770	2710	3585	1935	2760	2733.67	0.24	0	-7574	2826	2792	2771	2737	2716	2782	2727	57	825	100	1930	5	1	57196240	1550	30.45	2.15	12	0.38	89.00	1262.00	7600	20230901	-64.34	2600	20231027	4.23	3430	-20.99	20240111	2630	3.04	20240307	19820	-86.33	20230825	2600	4.23	20231027	4.58	N	419050	100	57 억		138051	N	N	0	N	00	N
75	20240617	151156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2715	-45	5	-1.63	555640345	203155	97.13	2750	2770	2710	3585	1935	2760	2735.06	0.24	0	-7449	2826	2792	2771	2737	2716	2782	2727	57	825	100	1930	5	1	57196240	1553	30.51	2.15	12	0.36	89.00	1262.00	7600	20230901	-64.28	2600	20231027	4.42	3430	-20.85	20240111	2630	3.23	20240307	19820	-86.30	20230825	2600	4.42	20231027	4.58	N	419050	100	57 억		138051	N	N	0	N	00	N
76	20240617	141145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2735	-25	5	-0.91	409480105	149395	71.43	2750	2770	2715	3585	1935	2760	2740.92	0.24	0	-7188	2826	2792	2771	2737	2716	2782	2727	57	825	100	1930	5	1	57196240	1564	30.73	2.17	12	0.26	89.00	1262.00	7600	20230901	-64.01	2600	20231027	5.19	3430	-20.26	20240111	2630	3.99	20240307	19820	-86.20	20230825	2600	5.19	20231027	4.58	N	419050	100	57 억		138051	N	N	0	N	00	N
77	20240617	131145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2735	-25	5	-0.91	327608245	119398	57.09	2750	2770	2715	3585	1935	2760	2743.83	0.24	0	-2087	2826	2792	2771	2737	2716	2782	2727	57	825	100	1930	5	1	57196240	1564	30.73	2.17	12	0.21	89.00	1262.00	7600	20230901	-64.01	2600	20231027	5.19	3430	-20.26	20240111	2630	3.99	20240307	19820	-86.20	20230825	2600	5.19	20231027	4.58	N	419050	100	57 억		138051	N	N	0	N	00	N
78	20240617	121145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2755	-5	5	-0.18	295141975	107530	51.41	2750	2770	2715	3585	1935	2760	2744.74	0.24	0	3181	2826	2792	2771	2737	2716	2782	2727	57	825	100	1930	5	1	57196240	1576	30.96	2.18	12	0.19	89.00	1262.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	19820	-86.10	20230825	2600	5.96	20231027	4.58	N	419050	100	57 억		138051	N	N	0	N	00	N
79	20240617	111136	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2750	-10	5	-0.36	244832560	89187	42.64	2750	2770	2715	3585	1935	2760	2745.16	0.24	0	3094	2826	2792	2771	2737	2716	2782	2727	57	825	100	1930	5	1	57196240	1573	30.90	2.18	12	0.16	89.00	1262.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	19820	-86.13	20230825	2600	5.77	20231027	4.58	N	419050	100	57 억		138051	N	N	0	N	00	N
80	20240617	101136	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2755	-5	5	-0.18	156963315	57171	27.33	2750	2770	2715	3585	1935	2760	2745.51	0.24	0	2467	2826	2792	2771	2737	2716	2782	2727	57	825	100	1930	5	1	57196240	1576	30.96	2.18	12	0.10	89.00	1262.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	19820	-86.10	20230825	2600	5.96	20231027	4.58	N	419050	100	57 억		138051	N	N	0	N	00	N
81	20240617	091140	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2765	5	2	0.18	43789895	15913	7.61	2750	2765	2740	3585	1935	2760	2751.83	0.24	0	1176	2826	2792	2771	2737	2716	2782	2727	57	825	100	1930	5	1	57196240	1581	31.07	2.19	12	0.03	89.00	1262.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2630	5.13	20240307	19820	-86.05	20230825	2600	6.35	20231027	4.58	N	419050	100	57 억		138051	N	N	0	N	00	N
82	20240614	160959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2760	-30	5	-1.08	527151230	190737	123.34	2805	2805	2750	3625	1955	2790	2763.76	0.28	0	-24541	2840	2815	2795	2770	2750	2812	2767	57	835	100	1950	5	1	57196240	1579	31.01	2.19	12	0.33	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19820	-86.07	20230825	2600	6.15	20231027	4.59	N	419050	100	57 억		162250	N	N	0	N	00	N
83	20240614	151002	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2765	-25	5	-0.90	437583370	158232	102.32	2805	2805	2750	3625	1955	2790	2765.45	0.28	0	-24541	2840	2815	2795	2770	2750	2812	2767	57	835	100	1950	5	1	57196240	1581	31.07	2.19	12	0.28	89.00	1262.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2630	5.13	20240307	19820	-86.05	20230825	2600	6.35	20231027	4.59	N	419050	100	57 억		162250	N	N	0	N	00	N
84	20240614	141001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2760	-30	5	-1.08	301509510	108993	70.48	2805	2805	2750	3625	1955	2790	2766.32	0.28	0	-22435	2840	2815	2795	2770	2750	2812	2767	57	835	100	1950	5	1	57196240	1579	31.01	2.19	12	0.19	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19820	-86.07	20230825	2600	6.15	20231027	4.59	N	419050	100	57 억		162250	N	N	0	N	00	N
85	20240614	131003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2770	-20	5	-0.72	284205840	102732	66.43	2805	2805	2750	3625	1955	2790	2766.48	0.28	0	-22435	2840	2815	2795	2770	2750	2812	2767	57	835	100	1950	5	1	57196240	1584	31.12	2.19	12	0.18	89.00	1262.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2630	5.32	20240307	19820	-86.02	20230825	2600	6.54	20231027	4.59	N	419050	100	57 억		162250	N	N	0	N	00	N
86	20240614	121010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2775	-15	5	-0.54	245343910	88675	57.34	2805	2805	2750	3625	1955	2790	2766.78	0.28	0	-22435	2840	2815	2795	2770	2750	2812	2767	57	835	100	1950	5	1	57196240	1587	31.18	2.20	12	0.16	89.00	1262.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2630	5.51	20240307	19820	-86.00	20230825	2600	6.73	20231027	4.59	N	419050	100	57 억		162250	N	N	0	N	00	N
87	20240614	111125	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2765	-25	5	-0.90	230141530	83180	53.79	2805	2805	2750	3625	1955	2790	2766.79	0.28	0	-22435	2840	2815	2795	2770	2750	2812	2767	57	835	100	1950	5	1	57196240	1581	31.07	2.19	12	0.15	89.00	1262.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2630	5.13	20240307	19820	-86.05	20230825	2600	6.35	20231027	4.59	N	419050	100	57 억		162250	N	N	0	N	00	N
88	20240614	101125	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2770	-20	5	-0.72	164868070	59613	38.55	2805	2805	2750	3625	1955	2790	2765.64	0.28	0	-10018	2840	2815	2795	2770	2750	2812	2767	57	835	100	1950	5	1	57196240	1584	31.12	2.19	12	0.10	89.00	1262.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2630	5.32	20240307	19820	-86.02	20230825	2600	6.54	20231027	4.59	N	419050	100	57 억		162250	N	N	0	N	00	N
89	20240614	091130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-10	5	-0.36	38771680	13933	9.01	2805	2805	2770	3625	1955	2790	2782.72	0.28	0	-1889	2840	2815	2795	2770	2750	2812	2767	57	835	100	1950	5	1	57196240	1590	31.24	2.20	12	0.02	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19820	-85.97	20230825	2600	6.92	20231027	4.59	N	419050	100	57 억		162250	N	N	0	N	00	N
90	20240613	161111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2790	10	2	0.36	429967720	153922	66.25	2790	2820	2775	3610	1950	2780	2793.44	0.31	0	-14834	2863	2821	2798	2756	2733	2810	2745	57	830	100	1940	5	1	57196240	1596	31.35	2.21	12	0.27	89.00	1262.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2630	6.08	20240307	19820	-85.92	20230825	2600	7.31	20231027	4.67	N	419050	100	57 억		176812	N	N	0	N	00	N
91	20240613	151130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2790	10	2	0.36	410260900	146855	63.21	2790	2820	2775	3610	1950	2780	2793.65	0.31	0	-14423	2863	2821	2798	2756	2733	2810	2745	57	830	100	1940	5	1	57196240	1596	31.35	2.21	12	0.26	89.00	1262.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2630	6.08	20240307	19820	-85.92	20230825	2600	7.31	20231027	4.67	N	419050	100	57 억		176812	N	N	0	N	00	N
92	20240613	141119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	15	2	0.54	346787920	124066	53.40	2790	2820	2775	3610	1950	2780	2795.19	0.31	0	-14369	2863	2821	2798	2756	2733	2810	2745	57	830	100	1940	5	1	57196240	1599	31.40	2.21	12	0.22	89.00	1262.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2630	6.27	20240307	19820	-85.90	20230825	2600	7.50	20231027	4.67	N	419050	100	57 억		176812	N	N	0	N	00	N
93	20240613	131118	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	20	2	0.72	247814680	88551	38.11	2790	2820	2785	3610	1950	2780	2798.55	0.31	0	-13582	2863	2821	2798	2756	2733	2810	2745	57	830	100	1940	5	1	57196240	1601	31.46	2.22	12	0.15	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	19820	-85.87	20230825	2600	7.69	20231027	4.67	N	419050	100	57 억		176812	N	N	0	N	00	N
94	20240613	121120	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	20	2	0.72	206840570	73899	31.81	2790	2820	2785	3610	1950	2780	2798.96	0.31	0	-12987	2863	2821	2798	2756	2733	2810	2745	57	830	100	1940	5	1	57196240	1601	31.46	2.22	12	0.13	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	19820	-85.87	20230825	2600	7.69	20231027	4.67	N	419050	100	57 억		176812	N	N	0	N	00	N
95	20240613	111115	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	20	2	0.72	164501710	58747	25.29	2790	2820	2785	3610	1950	2780	2800.17	0.31	0	-12943	2863	2821	2798	2756	2733	2810	2745	57	830	100	1940	5	1	57196240	1601	31.46	2.22	12	0.10	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	19820	-85.87	20230825	2600	7.69	20231027	4.67	N	419050	100	57 억		176812	N	N	0	N	00	N
96	20240613	101113	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	20	2	0.72	93170560	33245	14.31	2790	2820	2785	3610	1950	2780	2802.54	0.31	0	-6389	2863	2821	2798	2756	2733	2810	2745	57	830	100	1940	5	1	57196240	1601	31.46	2.22	12	0.06	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	19820	-85.87	20230825	2600	7.69	20231027	4.67	N	419050	100	57 억		176812	N	N	0	N	00	N
97	20240613	091122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	20	2	0.72	15646765	5588	2.41	2790	2815	2790	3610	1950	2780	2800.07	0.31	0	-2159	2863	2821	2798	2756	2733	2810	2745	57	830	100	1940	5	1	57196240	1601	31.46	2.22	12	0.01	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	19820	-85.87	20230825	2600	7.69	20231027	4.67	N	419050	100	57 억		176812	N	N	0	N	00	N
98	20240612	161103	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-25	5	-0.89	645767545	230270	62.66	2815	2840	2775	3645	1965	2805	2804.41	0.35	0	-21471	2895	2850	2815	2770	2735	2872	2792	57	840	100	1960	5	1	57196240	1590	31.24	2.20	12	0.40	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19820	-85.97	20230825	2600	6.92	20231027	4.68	N	419050	100	57 억		197719	N	N	0	N	00	N
99	20240612	151116	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2785	-20	5	-0.71	606399815	216105	58.80	2815	2840	2775	3645	1965	2805	2806.04	0.35	0	-21146	2895	2850	2815	2770	2735	2872	2792	57	840	100	1960	5	1	57196240	1593	31.29	2.21	12	0.38	89.00	1262.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2630	5.89	20240307	19820	-85.95	20230825	2600	7.12	20231027	4.68	N	419050	100	57 억		197719	N	N	0	N	00	N
100	20240612	141109	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2805	0	3	0.00	455205430	161821	44.03	2815	2840	2790	3645	1965	2805	2813.02	0.35	0	-16860	2895	2850	2815	2770	2735	2872	2792	57	840	100	1960	5	1	57196240	1604	31.52	2.22	12	0.28	89.00	1262.00	7600	20230901	-63.09	2600	20231027	7.88	3430	-18.22	20240111	2630	6.65	20240307	19820	-85.85	20230825	2600	7.88	20231027	4.68	N	419050	100	57 억		197719	N	N	0	N	00	N
101	20240612	131110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2805	0	3	0.00	397916910	141389	38.47	2815	2840	2790	3645	1965	2805	2814.34	0.35	0	-11499	2895	2850	2815	2770	2735	2872	2792	57	840	100	1960	5	1	57196240	1604	31.52	2.22	12	0.25	89.00	1262.00	7600	20230901	-63.09	2600	20231027	7.88	3430	-18.22	20240111	2630	6.65	20240307	19820	-85.85	20230825	2600	7.88	20231027	4.68	N	419050	100	57 억		197719	N	N	0	N	00	N
102	20240612	121109	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2790	-15	5	-0.53	375639215	133422	36.30	2815	2840	2790	3645	1965	2805	2815.42	0.35	0	-8333	2895	2850	2815	2770	2735	2872	2792	57	840	100	1960	5	1	57196240	1596	31.35	2.21	12	0.23	89.00	1262.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2630	6.08	20240307	19820	-85.92	20230825	2600	7.31	20231027	4.68	N	419050	100	57 억		197719	N	N	0	N	00	N
103	20240612	111107	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2810	5	2	0.18	257108335	91125	24.80	2815	2840	2805	3645	1965	2805	2821.49	0.35	0	-925	2895	2850	2815	2770	2735	2872	2792	57	840	100	1960	5	1	57196240	1607	31.57	2.23	12	0.16	89.00	1262.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2630	6.84	20240307	19820	-85.82	20230825	2600	8.08	20231027	4.68	N	419050	100	57 억		197719	N	N	0	N	00	N
104	20240612	101110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2820	15	2	0.53	202792650	71844	19.55	2815	2840	2805	3645	1965	2805	2822.68	0.35	0	-1930	2895	2850	2815	2770	2735	2872	2792	57	840	100	1960	5	1	57196240	1613	31.69	2.23	12	0.13	89.00	1262.00	7600	20230901	-62.89	2600	20231027	8.46	3430	-17.78	20240111	2630	7.22	20240307	19820	-85.77	20230825	2600	8.46	20231027	4.68	N	419050	100	57 억		197719	N	N	0	N	00	N
105	20240612	091112	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2820	15	2	0.53	53791255	19130	5.21	2815	2830	2805	3645	1965	2805	2811.88	0.35	0	3233	2895	2850	2815	2770	2735	2872	2792	57	840	100	1960	5	1	57196240	1613	31.69	2.23	12	0.03	89.00	1262.00	7600	20230901	-62.89	2600	20231027	8.46	3430	-17.78	20240111	2630	7.22	20240307	19820	-85.77	20230825	2600	8.46	20231027	4.68	N	419050	100	57 억		197719	N	N	0	N	00	N
106	20240610	161058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	0	3	0.00	466972205	168416	97.78	2780	2805	2765	3610	1950	2780	2772.66	0.26	0	18061	2826	2802	2786	2762	2746	2800	2760	57	830	100	1940	5	1	57196240	1590	31.24	2.20	12	0.29	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19820	-85.97	20230825	2600	6.92	20231027	4.66	N	419050	100	57 억		145947	N	N	0	N	00	N
107	20240610	151109	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	0	3	0.00	445411460	160655	93.27	2780	2805	2765	3610	1950	2780	2772.46	0.26	0	17371	2826	2802	2786	2762	2746	2800	2760	57	830	100	1940	5	1	57196240	1590	31.24	2.20	12	0.28	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19820	-85.97	20230825	2600	6.92	20231027	4.66	N	419050	100	57 억		145947	N	N	0	N	00	N
108	20240610	141104	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2785	5	2	0.18	348482660	125745	73.00	2780	2805	2765	3610	1950	2780	2771.32	0.26	0	2661	2826	2802	2786	2762	2746	2800	2760	57	830	100	1940	5	1	57196240	1593	31.29	2.21	12	0.22	89.00	1262.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2630	5.89	20240307	19820	-85.95	20230825	2600	7.12	20231027	4.66	N	419050	100	57 억		145947	N	N	0	N	00	N
109	20240610	131100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2770	-10	5	-0.36	276837905	99879	57.99	2780	2805	2765	3610	1950	2780	2771.71	0.26	0	-1936	2826	2802	2786	2762	2746	2800	2760	57	830	100	1940	5	1	57196240	1584	31.12	2.19	12	0.17	89.00	1262.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2630	5.32	20240307	19820	-86.02	20230825	2600	6.54	20231027	4.66	N	419050	100	57 억		145947	N	N	0	N	00	N
110	20240610	121102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2770	-10	5	-0.36	224754595	81070	47.07	2780	2805	2765	3610	1950	2780	2772.32	0.26	0	-1760	2826	2802	2786	2762	2746	2800	2760	57	830	100	1940	5	1	57196240	1584	31.12	2.19	12	0.14	89.00	1262.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2630	5.32	20240307	19820	-86.02	20230825	2600	6.54	20231027	4.66	N	419050	100	57 억		145947	N	N	0	N	00	N
111	20240610	111105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2775	-5	5	-0.18	176855045	63771	37.02	2780	2805	2765	3610	1950	2780	2773.25	0.26	0	-2260	2826	2802	2786	2762	2746	2800	2760	57	830	100	1940	5	1	57196240	1587	31.18	2.20	12	0.11	89.00	1262.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2630	5.51	20240307	19820	-86.00	20230825	2600	6.73	20231027	4.66	N	419050	100	57 억		145947	N	N	0	N	00	N
112	20240610	101102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2770	-10	5	-0.36	141344820	50950	29.58	2780	2805	2765	3610	1950	2780	2774.15	0.26	0	-3971	2826	2802	2786	2762	2746	2800	2760	57	830	100	1940	5	1	57196240	1584	31.12	2.19	12	0.09	89.00	1262.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2630	5.32	20240307	19820	-86.02	20230825	2600	6.54	20231027	4.66	N	419050	100	57 억		145947	N	N	0	N	00	N
113	20240610	091107	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2775	-5	5	-0.18	21163365	7626	4.43	2780	2805	2770	3610	1950	2780	2774.96	0.26	0	-4183	2826	2802	2786	2762	2746	2800	2760	57	830	100	1940	5	1	57196240	1587	31.18	2.20	12	0.01	89.00	1262.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2630	5.51	20240307	19820	-86.00	20230825	2600	6.73	20231027	4.66	N	419050	100	57 억		145947	N	N	0	N	00	N
114	20240607	161135	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-10	5	-0.36	463752450	166523	49.76	2780	2810	2770	3625	1955	2790	2784.91	0.24	0	9747	2870	2830	2775	2735	2680	2850	2755	57	835	100	1950	5	1	57196240	1590	31.24	2.20	12	0.29	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19960	-86.07	20230607	2600	6.92	20231027	4.68	N	419050	100	57 억		135776	N	N	0	N	00	N
115	20240607	151150	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-10	5	-0.36	434517550	155995	46.61	2780	2810	2770	3625	1955	2790	2785.46	0.24	0	9934	2870	2830	2775	2735	2680	2850	2755	57	835	100	1950	5	1	57196240	1590	31.24	2.20	12	0.27	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19960	-86.07	20230607	2600	6.92	20231027	4.68	N	419050	100	57 억		135776	N	N	0	N	00	N
116	20240607	141137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2785	-5	5	-0.18	341344365	122438	36.58	2780	2810	2775	3625	1955	2790	2787.90	0.24	0	6519	2870	2830	2775	2735	2680	2850	2755	57	835	100	1950	5	1	57196240	1593	31.29	2.21	12	0.21	89.00	1262.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2630	5.89	20240307	19960	-86.05	20230607	2600	7.12	20231027	4.68	N	419050	100	57 억		135776	N	N	0	N	00	N
117	20240607	131136	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	5	2	0.18	249724565	89527	26.75	2780	2810	2775	3625	1955	2790	2789.38	0.24	0	-4412	2870	2830	2775	2735	2680	2850	2755	57	835	100	1950	5	1	57196240	1599	31.40	2.21	12	0.16	89.00	1262.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2630	6.27	20240307	19960	-86.00	20230607	2600	7.50	20231027	4.68	N	419050	100	57 억		135776	N	N	0	N	00	N
118	20240607	121141	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	5	2	0.18	214486935	76884	22.97	2780	2810	2775	3625	1955	2790	2789.75	0.24	0	-6224	2870	2830	2775	2735	2680	2850	2755	57	835	100	1950	5	1	57196240	1599	31.40	2.21	12	0.13	89.00	1262.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2630	6.27	20240307	19960	-86.00	20230607	2600	7.50	20231027	4.68	N	419050	100	57 억		135776	N	N	0	N	00	N
119	20240607	111121	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2790	0	3	0.00	179961875	64512	19.28	2780	2810	2775	3625	1955	2790	2789.59	0.24	0	-6224	2870	2830	2775	2735	2680	2850	2755	57	835	100	1950	5	1	57196240	1596	31.35	2.21	12	0.11	89.00	1262.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2630	6.08	20240307	19960	-86.02	20230607	2600	7.31	20231027	4.68	N	419050	100	57 억		135776	N	N	0	N	00	N
120	20240607	101141	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-10	5	-0.36	117172045	41968	12.54	2780	2810	2775	3625	1955	2790	2791.94	0.24	0	-6056	2870	2830	2775	2735	2680	2850	2755	57	835	100	1950	5	1	57196240	1590	31.24	2.20	12	0.07	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19960	-86.07	20230607	2600	6.92	20231027	4.68	N	419050	100	57 억		135776	N	N	0	N	00	N
121	20240607	091140	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	5	2	0.18	30734435	11031	3.30	2780	2800	2775	3625	1955	2790	2786.19	0.24	0	1886	2870	2830	2775	2735	2680	2850	2755	57	835	100	1950	5	1	57196240	1599	31.40	2.21	12	0.02	89.00	1262.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2630	6.27	20240307	19960	-86.00	20230607	2600	7.50	20231027	4.68	N	419050	100	57 억		135776	N	N	0	N	00	N
122	20240605	161136	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2790	45	2	1.64	884066810	318650	176.18	2745	2815	2720	3565	1925	2745	2774.39	0.20	0	22629	2785	2765	2745	2725	2705	2755	2715	57	820	100	1920	5	1	57196240	1596	31.35	2.21	12	0.56	89.00	1262.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2630	6.08	20240307	19960	-86.02	20230607	2600	7.31	20231027	4.64	N	419050	100	57 억		113420	N	N	0	N	00	N
123	20240605	151134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2775	30	2	1.09	842414305	303683	167.90	2745	2815	2720	3565	1925	2745	2774.01	0.20	0	23315	2785	2765	2745	2725	2705	2755	2715	57	820	100	1920	5	1	57196240	1587	31.18	2.20	12	0.53	89.00	1262.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2630	5.51	20240307	19960	-86.10	20230607	2600	6.73	20231027	4.64	N	419050	100	57 억		113420	N	N	0	N	00	N
124	20240605	141134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	50	2	1.82	780187440	281317	155.54	2745	2815	2720	3565	1925	2745	2773.36	0.20	0	26178	2785	2765	2745	2725	2705	2755	2715	57	820	100	1920	5	1	57196240	1599	31.40	2.21	12	0.49	89.00	1262.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2630	6.27	20240307	19960	-86.00	20230607	2600	7.50	20231027	4.64	N	419050	100	57 억		113420	N	N	0	N	00	N
125	20240605	131133	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	35	2	1.28	705797175	254565	140.75	2745	2815	2720	3565	1925	2745	2772.58	0.20	0	27736	2785	2765	2745	2725	2705	2755	2715	57	820	100	1920	5	1	57196240	1590	31.24	2.20	12	0.45	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19960	-86.07	20230607	2600	6.92	20231027	4.64	N	419050	100	57 억		113420	N	N	0	N	00	N
126	20240605	121131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2785	40	2	1.46	659157375	237801	131.48	2745	2815	2720	3565	1925	2745	2771.91	0.20	0	28171	2785	2765	2745	2725	2705	2755	2715	57	820	100	1920	5	1	57196240	1593	31.29	2.21	12	0.42	89.00	1262.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2630	5.89	20240307	19960	-86.05	20230607	2600	7.12	20231027	4.64	N	419050	100	57 억		113420	N	N	0	N	00	N
127	20240605	111133	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2790	45	2	1.64	410706465	149105	82.44	2745	2795	2720	3565	1925	2745	2754.49	0.20	0	28987	2785	2765	2745	2725	2705	2755	2715	57	820	100	1920	5	1	57196240	1596	31.35	2.21	12	0.26	89.00	1262.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2630	6.08	20240307	19960	-86.02	20230607	2600	7.31	20231027	4.64	N	419050	100	57 억		113420	N	N	0	N	00	N
128	20240605	101128	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2785	40	2	1.46	276710570	100886	55.78	2745	2795	2720	3565	1925	2745	2742.80	0.20	0	17229	2785	2765	2745	2725	2705	2755	2715	57	820	100	1920	5	1	57196240	1593	31.29	2.21	12	0.18	89.00	1262.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2630	5.89	20240307	19960	-86.05	20230607	2600	7.12	20231027	4.64	N	419050	100	57 억		113420	N	N	0	N	00	N
129	20240605	091129	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2745	0	3	0.00	50161255	18312	10.12	2745	2765	2725	3565	1925	2745	2739.19	0.20	0	7858	2785	2765	2745	2725	2705	2755	2715	57	820	100	1920	5	1	57196240	1570	30.84	2.18	12	0.03	89.00	1262.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	19960	-86.25	20230607	2600	5.58	20231027	4.64	N	419050	100	57 억		113420	N	N	0	N	00	N
130	20240604	161119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2745	-15	5	-0.54	482647245	175765	97.98	2760	2765	2725	3585	1935	2760	2745.99	0.19	0	7040	2806	2782	2751	2727	2696	2795	2740	57	825	100	1930	5	1	57196240	1570	30.84	2.18	12	0.31	89.00	1262.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	19960	-86.25	20230607	2600	5.58	20231027	4.63	N	419050	100	57 억		106380	N	N	0	N	00	N
131	20240604	151121	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2740	-20	5	-0.72	434067395	158023	88.09	2760	2765	2725	3585	1935	2760	2746.86	0.19	0	7020	2806	2782	2751	2727	2696	2795	2740	57	825	100	1930	5	1	57196240	1567	30.79	2.17	12	0.28	89.00	1262.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	19960	-86.27	20230607	2600	5.38	20231027	4.63	N	419050	100	57 억		106380	N	N	0	N	00	N
132	20240604	141123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2750	-10	5	-0.36	381423575	138877	77.42	2760	2765	2725	3585	1935	2760	2746.48	0.19	0	19533	2806	2782	2751	2727	2696	2795	2740	57	825	100	1930	5	1	57196240	1573	30.90	2.18	12	0.24	89.00	1262.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	19960	-86.22	20230607	2600	5.77	20231027	4.63	N	419050	100	57 억		106380	N	N	0	N	00	N
133	20240604	131120	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2755	-5	5	-0.18	300535780	109436	61.00	2760	2765	2725	3585	1935	2760	2746.22	0.19	0	6292	2806	2782	2751	2727	2696	2795	2740	57	825	100	1930	5	1	57196240	1576	30.96	2.18	12	0.19	89.00	1262.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	19960	-86.20	20230607	2600	5.96	20231027	4.63	N	419050	100	57 억		106380	N	N	0	N	00	N
134	20240604	121118	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2745	-15	5	-0.54	215910945	78667	43.85	2760	2765	2725	3585	1935	2760	2744.62	0.19	0	1811	2806	2782	2751	2727	2696	2795	2740	57	825	100	1930	5	1	57196240	1570	30.84	2.18	12	0.14	89.00	1262.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	19960	-86.25	20230607	2600	5.58	20231027	4.63	N	419050	100	57 억		106380	N	N	0	N	00	N
135	20240604	111114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2755	-5	5	-0.18	163198780	59492	33.16	2760	2765	2725	3585	1935	2760	2743.20	0.19	0	1811	2806	2782	2751	2727	2696	2795	2740	57	825	100	1930	5	1	57196240	1576	30.96	2.18	12	0.10	89.00	1262.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	19960	-86.20	20230607	2600	5.96	20231027	4.63	N	419050	100	57 억		106380	N	N	0	N	00	N
136	20240604	101118	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2755	-5	5	-0.18	133590525	48722	27.16	2760	2765	2725	3585	1935	2760	2741.89	0.19	0	1342	2806	2782	2751	2727	2696	2795	2740	57	825	100	1930	5	1	57196240	1576	30.96	2.18	12	0.09	89.00	1262.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	19960	-86.20	20230607	2600	5.96	20231027	4.63	N	419050	100	57 억		106380	N	N	0	N	00	N
137	20240604	091117	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2735	-25	5	-0.91	33125560	12057	6.72	2760	2765	2730	3585	1935	2760	2747.41	0.19	0	-150	2806	2782	2751	2727	2696	2795	2740	57	825	100	1930	5	1	57196240	1564	30.73	2.17	12	0.02	89.00	1262.00	7600	20230901	-64.01	2600	20231027	5.19	3430	-20.26	20240111	2630	3.99	20240307	19960	-86.30	20230607	2600	5.19	20231027	4.63	N	419050	100	57 억		106380	N	N	0	N	00	N
138	20240603	161104	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2760	10	2	0.36	480182400	174081	75.64	2750	2775	2720	3575	1925	2750	2758.37	0.15	0	20203	2796	2772	2746	2722	2696	2785	2735	57	825	100	1920	5	1	57196240	1579	31.01	2.19	12	0.30	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19960	-86.17	20230607	2600	6.15	20231027	4.62	N	419050	100	57 억		86325	N	N	0	N	00	N
139	20240603	151105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2770	20	2	0.73	444773385	161254	70.06	2750	2775	2720	3575	1925	2750	2758.22	0.15	0	20369	2796	2772	2746	2722	2696	2785	2735	57	825	100	1920	5	1	57196240	1584	31.12	2.19	12	0.28	89.00	1262.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2630	5.32	20240307	19960	-86.12	20230607	2600	6.54	20231027	4.62	N	419050	100	57 억		86325	N	N	0	N	00	N
140	20240603	141105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2765	15	2	0.55	403639405	146365	63.59	2750	2775	2720	3575	1925	2750	2757.76	0.15	0	20369	2796	2772	2746	2722	2696	2785	2735	57	825	100	1920	5	1	57196240	1581	31.07	2.19	12	0.26	89.00	1262.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2630	5.13	20240307	19960	-86.15	20230607	2600	6.35	20231027	4.62	N	419050	100	57 억		86325	N	N	0	N	00	N
141	20240603	131105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2770	20	2	0.73	363455465	131827	57.28	2750	2775	2720	3575	1925	2750	2757.06	0.15	0	19919	2796	2772	2746	2722	2696	2785	2735	57	825	100	1920	5	1	57196240	1584	31.12	2.19	12	0.23	89.00	1262.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2630	5.32	20240307	19960	-86.12	20230607	2600	6.54	20231027	4.62	N	419050	100	57 억		86325	N	N	0	N	00	N
142	20240603	121104	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2760	10	2	0.36	260769485	94620	41.11	2750	2775	2720	3575	1925	2750	2755.97	0.15	0	7514	2796	2772	2746	2722	2696	2785	2735	57	825	100	1920	5	1	57196240	1579	31.01	2.19	12	0.17	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19960	-86.17	20230607	2600	6.15	20231027	4.62	N	419050	100	57 억		86325	N	N	0	N	00	N
143	20240603	111058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2745	-5	5	-0.18	199568155	72449	31.48	2750	2775	2720	3575	1925	2750	2754.60	0.15	0	6590	2796	2772	2746	2722	2696	2785	2735	57	825	100	1920	5	1	57196240	1570	30.84	2.18	12	0.13	89.00	1262.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	19960	-86.25	20230607	2600	5.58	20231027	4.62	N	419050	100	57 억		86325	N	N	0	N	00	N
144	20240603	101052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2760	10	2	0.36	134536065	48842	21.22	2750	2775	2720	3575	1925	2750	2754.52	0.15	0	7905	2796	2772	2746	2722	2696	2785	2735	57	825	100	1920	5	1	57196240	1579	31.01	2.19	12	0.09	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19960	-86.17	20230607	2600	6.15	20231027	4.62	N	419050	100	57 억		86325	N	N	0	N	00	N
145	20240603	091052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2755	5	2	0.18	41153595	15027	6.53	2750	2770	2720	3575	1925	2750	2738.64	0.15	0	2903	2796	2772	2746	2722	2696	2785	2735	57	825	100	1920	5	1	57196240	1576	30.96	2.18	12	0.03	89.00	1262.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	19960	-86.20	20230607	2600	5.96	20231027	4.62	N	419050	100	57 억		86325	N	N	0	N	00	N