KissMeData/123750/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	160842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	5	2	0.27	21554954	11796	61.75	1826	1831	1823	2370	1279	1826	1827.31	1.06	0	-568	1844	1834	1830	1820	1816	1833	1819	64	544	500	1240	1	1	12746297	233	-65.39	0.88	12	0.09	-28.00	2083.00	4695	20230705	-61.00	1822	20240603	0.49	3595	-49.07	20240110	1822	0.49	20240603	4695	-61.00	20230705	1822	0.49	20240603	0.14	N	123750	500	63 억		135198	N	N	0	N	00	N
3	20240628	150855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	-2	5	-0.11	20883751	11429	59.83	1826	1830	1823	2370	1279	1826	1827.26	1.06	0	-437	1844	1834	1830	1820	1816	1833	1819	64	544	500	1240	1	1	12746297	232	-65.14	0.88	12	0.09	-28.00	2083.00	4695	20230705	-61.15	1822	20240603	0.11	3595	-49.26	20240110	1822	0.11	20240603	4695	-61.15	20230705	1822	0.11	20240603	0.14	N	123750	500	63 억		135198	N	N	0	N	00	N
4	20240628	140854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	2	2	0.11	16762763	9170	48.01	1826	1830	1824	2370	1279	1826	1828.00	1.06	0	-136	1844	1834	1830	1820	1816	1833	1819	64	544	500	1240	1	1	12746297	233	-65.29	0.88	12	0.07	-28.00	2083.00	4695	20230705	-61.06	1822	20240603	0.33	3595	-49.15	20240110	1822	0.33	20240603	4695	-61.06	20230705	1822	0.33	20240603	0.14	N	123750	500	63 억		135198	N	N	0	N	00	N
5	20240628	130853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	0	3	0.00	12993652	7110	37.22	1826	1830	1824	2370	1279	1826	1827.52	1.06	0	84	1844	1834	1830	1820	1816	1833	1819	64	544	500	1240	1	1	12746297	233	-65.21	0.88	12	0.06	-28.00	2083.00	4695	20230705	-61.11	1822	20240603	0.22	3595	-49.21	20240110	1822	0.22	20240603	4695	-61.11	20230705	1822	0.22	20240603	0.14	N	123750	500	63 억		135198	N	N	0	N	00	N
6	20240628	120852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-1	5	-0.05	12811016	7010	36.70	1826	1830	1824	2370	1279	1826	1827.53	1.06	0	84	1844	1834	1830	1820	1816	1833	1819	64	544	500	1240	1	1	12746297	233	-65.18	0.88	12	0.05	-28.00	2083.00	4695	20230705	-61.13	1822	20240603	0.16	3595	-49.24	20240110	1822	0.16	20240603	4695	-61.13	20230705	1822	0.16	20240603	0.14	N	123750	500	63 억		135198	N	N	0	N	00	N
7	20240628	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-1	5	-0.05	9106386	4985	26.10	1826	1830	1824	2370	1279	1826	1826.76	1.06	0	306	1844	1834	1830	1820	1816	1833	1819	64	544	500	1240	1	1	12746297	233	-65.18	0.88	12	0.04	-28.00	2083.00	4695	20230705	-61.13	1822	20240603	0.16	3595	-49.24	20240110	1822	0.16	20240603	4695	-61.13	20230705	1822	0.16	20240603	0.14	N	123750	500	63 억		135198	N	N	0	N	00	N
8	20240628	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	-2	5	-0.11	8358054	4575	23.95	1826	1830	1824	2370	1279	1826	1826.90	1.06	0	385	1844	1834	1830	1820	1816	1833	1819	64	544	500	1240	1	1	12746297	232	-65.14	0.88	12	0.04	-28.00	2083.00	4695	20230705	-61.15	1822	20240603	0.11	3595	-49.26	20240110	1822	0.11	20240603	4695	-61.15	20230705	1822	0.11	20240603	0.14	N	123750	500	63 억		135198	N	N	0	N	00	N
9	20240628	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	3	2	0.16	5346399	2928	15.33	1826	1829	1824	2370	1279	1826	1825.96	1.06	0	754	1844	1834	1830	1820	1816	1833	1819	64	544	500	1240	1	1	12746297	233	-65.32	0.88	12	0.02	-28.00	2083.00	4695	20230705	-61.04	1822	20240603	0.38	3595	-49.12	20240110	1822	0.38	20240603	4695	-61.04	20230705	1822	0.38	20240603	0.14	N	123750	500	63 억		135198	N	N	0	N	00	N
10	20240627	160830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	-9	5	-0.49	35043951	19102	263.88	1834	1840	1826	2385	1285	1835	1834.57	1.09	0	-3285	1848	1841	1833	1826	1818	1845	1830	64	550	500	1240	1	1	12746297	233	-65.21	0.88	12	0.15	-28.00	2083.00	4695	20230705	-61.11	1822	20240603	0.22	3595	-49.21	20240110	1822	0.22	20240603	4695	-61.11	20230705	1822	0.22	20240603	0.14	N	123750	500	63 억		138483	N	N	0	N	00	N
11	20240627	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	-6	5	-0.33	31077904	16931	233.89	1834	1840	1827	2385	1285	1835	1835.56	1.09	0	-1791	1848	1841	1833	1826	1818	1845	1830	64	550	500	1240	1	1	12746297	233	-65.32	0.88	12	0.13	-28.00	2083.00	4695	20230705	-61.04	1822	20240603	0.38	3595	-49.12	20240110	1822	0.38	20240603	4695	-61.04	20230705	1822	0.38	20240603	0.14	N	123750	500	63 억		138483	N	N	0	N	00	N
12	20240627	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	-6	5	-0.33	30885864	16826	232.44	1834	1840	1827	2385	1285	1835	1835.60	1.09	0	-1753	1848	1841	1833	1826	1818	1845	1830	64	550	500	1240	1	1	12746297	233	-65.32	0.88	12	0.13	-28.00	2083.00	4695	20230705	-61.04	1822	20240603	0.38	3595	-49.12	20240110	1822	0.38	20240603	4695	-61.04	20230705	1822	0.38	20240603	0.14	N	123750	500	63 억		138483	N	N	0	N	00	N
13	20240627	130833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	-6	5	-0.33	29591243	16118	222.66	1834	1840	1827	2385	1285	1835	1835.91	1.09	0	-1645	1848	1841	1833	1826	1818	1845	1830	64	550	500	1240	1	1	12746297	233	-65.32	0.88	12	0.13	-28.00	2083.00	4695	20230705	-61.04	1822	20240603	0.38	3595	-49.12	20240110	1822	0.38	20240603	4695	-61.04	20230705	1822	0.38	20240603	0.14	N	123750	500	63 억		138483	N	N	0	N	00	N
14	20240627	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	-1	5	-0.05	28115298	15313	211.53	1834	1840	1827	2385	1285	1835	1836.04	1.09	0	-1528	1848	1841	1833	1826	1818	1845	1830	64	550	500	1240	1	1	12746297	234	-65.50	0.88	12	0.12	-28.00	2083.00	4695	20230705	-60.94	1822	20240603	0.66	3595	-48.98	20240110	1822	0.66	20240603	4695	-60.94	20230705	1822	0.66	20240603	0.14	N	123750	500	63 억		138483	N	N	0	N	00	N
15	20240627	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1837	2	2	0.11	7536992	4110	56.78	1834	1840	1827	2385	1285	1835	1833.82	1.09	0	-443	1848	1841	1833	1826	1818	1845	1830	64	550	500	1240	1	1	12746297	234	-65.61	0.88	12	0.03	-28.00	2083.00	4695	20230705	-60.87	1822	20240603	0.82	3595	-48.90	20240110	1822	0.82	20240603	4695	-60.87	20230705	1822	0.82	20240603	0.14	N	123750	500	63 억		138483	N	N	0	N	00	N
16	20240627	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	3	2	0.16	7285160	3973	54.88	1834	1838	1827	2385	1285	1835	1833.67	1.09	0	-442	1848	1841	1833	1826	1818	1845	1830	64	550	500	1240	1	1	12746297	234	-65.64	0.88	12	0.03	-28.00	2083.00	4695	20230705	-60.85	1822	20240603	0.88	3595	-48.87	20240110	1822	0.88	20240603	4695	-60.85	20230705	1822	0.88	20240603	0.14	N	123750	500	63 억		138483	N	N	0	N	00	N
17	20240627	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	-7	5	-0.38	2012464	1100	15.20	1834	1834	1827	2385	1285	1835	1829.51	1.09	0	-326	1848	1841	1833	1826	1818	1845	1830	64	550	500	1240	1	1	12746297	233	-65.29	0.88	12	0.01	-28.00	2083.00	4695	20230705	-61.06	1822	20240603	0.33	3595	-49.15	20240110	1822	0.33	20240603	4695	-61.06	20230705	1822	0.33	20240603	0.14	N	123750	500	63 억		138483	N	N	0	N	00	N
18	20240626	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	5	2	0.27	13251972	7239	92.52	1830	1840	1825	2375	1281	1830	1830.64	1.09	0	-822	1846	1838	1830	1822	1814	1842	1826	64	545	500	1240	1	1	12746297	234	-65.54	0.88	12	0.06	-28.00	2083.00	4695	20230705	-60.92	1822	20240603	0.71	3595	-48.96	20240110	1822	0.71	20240603	4695	-60.92	20230705	1822	0.71	20240603	0.14	N	123750	500	63 억		139305	N	N	0	N	00	N
19	20240626	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	2	2	0.11	11148880	6092	77.86	1830	1840	1825	2375	1281	1830	1830.09	1.09	0	-624	1846	1838	1830	1822	1814	1842	1826	64	545	500	1240	1	1	12746297	234	-65.43	0.88	12	0.05	-28.00	2083.00	4695	20230705	-60.98	1822	20240603	0.55	3595	-49.04	20240110	1822	0.55	20240603	4695	-60.98	20230705	1822	0.55	20240603	0.14	N	123750	500	63 억		139305	N	N	0	N	00	N
20	20240626	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	5	2	0.27	10830111	5918	75.64	1830	1840	1825	2375	1281	1830	1830.03	1.09	0	-624	1846	1838	1830	1822	1814	1842	1826	64	545	500	1240	1	1	12746297	234	-65.54	0.88	12	0.05	-28.00	2083.00	4695	20230705	-60.92	1822	20240603	0.71	3595	-48.96	20240110	1822	0.71	20240603	4695	-60.92	20230705	1822	0.71	20240603	0.14	N	123750	500	63 억		139305	N	N	0	N	00	N
21	20240626	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	6	2	0.33	10250697	5602	71.60	1830	1840	1825	2375	1281	1830	1829.83	1.09	0	-460	1846	1838	1830	1822	1814	1842	1826	64	545	500	1240	1	1	12746297	234	-65.57	0.88	12	0.04	-28.00	2083.00	4695	20230705	-60.89	1822	20240603	0.77	3595	-48.93	20240110	1822	0.77	20240603	4695	-60.89	20230705	1822	0.77	20240603	0.14	N	123750	500	63 억		139305	N	N	0	N	00	N
22	20240626	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	8	2	0.44	10023010	5478	70.02	1830	1840	1825	2375	1281	1830	1829.68	1.09	0	-460	1846	1838	1830	1822	1814	1842	1826	64	545	500	1240	1	1	12746297	234	-65.64	0.88	12	0.04	-28.00	2083.00	4695	20230705	-60.85	1822	20240603	0.88	3595	-48.87	20240110	1822	0.88	20240603	4695	-60.85	20230705	1822	0.88	20240603	0.14	N	123750	500	63 억		139305	N	N	0	N	00	N
23	20240626	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	10	2	0.55	9999095	5465	69.85	1830	1840	1825	2375	1281	1830	1829.66	1.09	0	-457	1846	1838	1830	1822	1814	1842	1826	64	545	500	1240	1	1	12746297	235	-65.71	0.88	12	0.04	-28.00	2083.00	4695	20230705	-60.81	1822	20240603	0.99	3595	-48.82	20240110	1822	0.99	20240603	4695	-60.81	20230705	1822	0.99	20240603	0.14	N	123750	500	63 억		139305	N	N	0	N	00	N
24	20240626	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	-2	5	-0.11	6653627	3639	46.51	1830	1832	1825	2375	1281	1830	1828.42	1.09	0	-338	1846	1838	1830	1822	1814	1842	1826	64	545	500	1240	1	1	12746297	233	-65.29	0.88	12	0.03	-28.00	2083.00	4695	20230705	-61.06	1822	20240603	0.33	3595	-49.15	20240110	1822	0.33	20240603	4695	-61.06	20230705	1822	0.33	20240603	0.14	N	123750	500	63 억		139305	N	N	0	N	00	N
25	20240626	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	2	2	0.11	1166018	637	8.14	1830	1832	1830	2375	1281	1830	1830.48	1.09	0	53	1846	1838	1830	1822	1814	1842	1826	64	545	500	1240	1	1	12746297	234	-65.43	0.88	12	0.00	-28.00	2083.00	4695	20230705	-60.98	1822	20240603	0.55	3595	-49.04	20240110	1822	0.55	20240603	4695	-60.98	20230705	1822	0.55	20240603	0.14	N	123750	500	63 억		139305	N	N	0	N	00	N
26	20240625	160831	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1830	-1	5	-0.05	14330139	7824	7.45	1822	1838	1822	2380	1282	1831	1831.56	1.10	0	-438	1860	1845	1838	1823	1816	1842	1820	64	549	500	1240	1	1	12746297	233	-65.36	0.88	12	0.06	-28.00	2083.00	4695	20230705	-61.02	1822	20240625	0.44	3595	-49.10	20240110	1822	0.44	20240625	4695	-61.02	20230705	1822	0.44	20240625	0.14	N	123750	500	63 억		139743	N	N	0	N	00	N
27	20240625	150829	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1838	7	2	0.38	13868925	7572	7.21	1822	1838	1822	2380	1282	1831	1831.61	1.10	0	-314	1860	1845	1838	1823	1816	1842	1820	64	549	500	1240	1	1	12746297	234	-65.64	0.88	12	0.06	-28.00	2083.00	4695	20230705	-60.85	1822	20240625	0.88	3595	-48.87	20240110	1822	0.88	20240625	4695	-60.85	20230705	1822	0.88	20240625	0.14	N	123750	500	63 억		139743	N	N	0	N	00	N
28	20240625	140831	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1828	-3	5	-0.16	13857942	7566	7.20	1822	1838	1822	2380	1282	1831	1831.61	1.10	0	-311	1860	1845	1838	1823	1816	1842	1820	64	549	500	1240	1	1	12746297	233	-65.29	0.88	12	0.06	-28.00	2083.00	4695	20230705	-61.06	1822	20240625	0.33	3595	-49.15	20240110	1822	0.33	20240625	4695	-61.06	20230705	1822	0.33	20240625	0.14	N	123750	500	63 억		139743	N	N	0	N	00	N
29	20240625	130832	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1829	-2	5	-0.11	12581391	6868	6.54	1822	1838	1822	2380	1282	1831	1831.89	1.10	0	-220	1860	1845	1838	1823	1816	1842	1820	64	549	500	1240	1	1	12746297	233	-65.32	0.88	12	0.05	-28.00	2083.00	4695	20230705	-61.04	1822	20240625	0.38	3595	-49.12	20240110	1822	0.38	20240625	4695	-61.04	20230705	1822	0.38	20240625	0.14	N	123750	500	63 억		139743	N	N	0	N	00	N
30	20240625	120835	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1830	-1	5	-0.05	10627450	5800	5.52	1822	1838	1822	2380	1282	1831	1832.32	1.10	0	-280	1860	1845	1838	1823	1816	1842	1820	64	549	500	1240	1	1	12746297	233	-65.36	0.88	12	0.05	-28.00	2083.00	4695	20230705	-61.02	1822	20240625	0.44	3595	-49.10	20240110	1822	0.44	20240625	4695	-61.02	20230705	1822	0.44	20240625	0.14	N	123750	500	63 억		139743	N	N	0	N	00	N
31	20240625	110834	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1829	-2	5	-0.11	4879843	2668	2.54	1822	1831	1822	2380	1282	1831	1829.03	1.10	0	-17	1860	1845	1838	1823	1816	1842	1820	64	549	500	1240	1	1	12746297	233	-65.32	0.88	12	0.02	-28.00	2083.00	4695	20230705	-61.04	1822	20240625	0.38	3595	-49.12	20240110	1822	0.38	20240625	4695	-61.04	20230705	1822	0.38	20240625	0.14	N	123750	500	63 억		139743	N	N	0	N	00	N
32	20240625	100831	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1828	-3	5	-0.16	3734837	2042	1.94	1822	1831	1822	2380	1282	1831	1829.01	1.10	0	-17	1860	1845	1838	1823	1816	1842	1820	64	549	500	1240	1	1	12746297	233	-65.29	0.88	12	0.02	-28.00	2083.00	4695	20230705	-61.06	1822	20240625	0.33	3595	-49.15	20240110	1822	0.33	20240625	4695	-61.06	20230705	1822	0.33	20240625	0.14	N	123750	500	63 억		139743	N	N	0	N	00	N
33	20240625	090832	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1831	0	3	0.00	3071233	1679	1.60	1822	1831	1822	2380	1282	1831	1829.20	1.10	0	262	1860	1845	1838	1823	1816	1842	1820	64	549	500	1240	1	1	12746297	233	-65.39	0.88	12	0.01	-28.00	2083.00	4695	20230705	-61.00	1822	20240625	0.49	3595	-49.07	20240110	1822	0.49	20240625	4695	-61.00	20230705	1822	0.49	20240625	0.14	N	123750	500	63 억		139743	N	N	0	N	00	N
34	20240624	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	-18	5	-0.97	193963867	104982	534.59	1849	1853	1831	2400	1295	1849	1847.59	1.09	0	1023	1875	1862	1854	1841	1833	1858	1837	64	551	500	1250	1	1	12746297	233	-65.39	0.88	12	0.82	-28.00	2083.00	4695	20230705	-61.00	1822	20240603	0.49	3595	-49.07	20240110	1822	0.49	20240603	4695	-61.00	20230705	1822	0.49	20240603	0.14	N	123750	500	63 억		138603	N	N	0	N	00	N
35	20240624	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	-18	5	-0.97	190887737	103302	526.03	1849	1853	1831	2400	1295	1849	1847.86	1.09	0	2074	1875	1862	1854	1841	1833	1858	1837	64	551	500	1250	1	1	12746297	233	-65.39	0.88	12	0.81	-28.00	2083.00	4695	20230705	-61.00	1822	20240603	0.49	3595	-49.07	20240110	1822	0.49	20240603	4695	-61.00	20230705	1822	0.49	20240603	0.14	N	123750	500	63 억		138603	N	N	0	N	00	N
36	20240624	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	-14	5	-0.76	183345836	99187	505.08	1849	1853	1831	2400	1295	1849	1848.49	1.09	0	4341	1875	1862	1854	1841	1833	1858	1837	64	551	500	1250	1	1	12746297	234	-65.54	0.88	12	0.78	-28.00	2083.00	4695	20230705	-60.92	1822	20240603	0.71	3595	-48.96	20240110	1822	0.71	20240603	4695	-60.92	20230705	1822	0.71	20240603	0.14	N	123750	500	63 억		138603	N	N	0	N	00	N
37	20240624	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1837	-12	5	-0.65	179822127	97268	495.31	1849	1853	1831	2400	1295	1849	1848.73	1.09	0	5564	1875	1862	1854	1841	1833	1858	1837	64	551	500	1250	1	1	12746297	234	-65.61	0.88	12	0.76	-28.00	2083.00	4695	20230705	-60.87	1822	20240603	0.82	3595	-48.90	20240110	1822	0.82	20240603	4695	-60.87	20230705	1822	0.82	20240603	0.14	N	123750	500	63 억		138603	N	N	0	N	00	N
38	20240624	120829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-11	5	-0.59	177811950	96174	489.73	1849	1853	1831	2400	1295	1849	1848.86	1.09	0	6441	1875	1862	1854	1841	1833	1858	1837	64	551	500	1250	1	1	12746297	234	-65.64	0.88	12	0.75	-28.00	2083.00	4695	20230705	-60.85	1822	20240603	0.88	3595	-48.87	20240110	1822	0.88	20240603	4695	-60.85	20230705	1822	0.88	20240603	0.14	N	123750	500	63 억		138603	N	N	0	N	00	N
39	20240624	110831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	-9	5	-0.49	171746849	92876	472.94	1849	1853	1831	2400	1295	1849	1849.21	1.09	0	4916	1875	1862	1854	1841	1833	1858	1837	64	551	500	1250	1	1	12746297	235	-65.71	0.88	12	0.73	-28.00	2083.00	4695	20230705	-60.81	1822	20240603	0.99	3595	-48.82	20240110	1822	0.99	20240603	4695	-60.81	20230705	1822	0.99	20240603	0.14	N	123750	500	63 억		138603	N	N	0	N	00	N
40	20240624	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-17	5	-0.92	13327376	7240	36.87	1849	1849	1831	2400	1295	1849	1840.79	1.09	0	-1208	1875	1862	1854	1841	1833	1858	1837	64	551	500	1250	1	1	12746297	234	-65.43	0.88	12	0.06	-28.00	2083.00	4695	20230705	-60.98	1822	20240603	0.55	3595	-49.04	20240110	1822	0.55	20240603	4695	-60.98	20230705	1822	0.55	20240603	0.14	N	123750	500	63 억		138603	N	N	0	N	00	N
41	20240624	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-10	5	-0.54	5163164	2794	14.23	1849	1849	1834	2400	1295	1849	1847.94	1.09	0	-1295	1875	1862	1854	1841	1833	1858	1837	64	551	500	1250	1	1	12746297	234	-65.68	0.88	12	0.02	-28.00	2083.00	4695	20230705	-60.83	1822	20240603	0.93	3595	-48.85	20240110	1822	0.93	20240603	4695	-60.83	20230705	1822	0.93	20240603	0.14	N	123750	500	63 억		138603	N	N	0	N	00	N
42	20240621	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-18	5	-0.96	36397642	19638	149.43	1867	1867	1846	2425	1307	1867	1853.43	1.12	0	-3572	1903	1885	1873	1855	1843	1894	1864	64	558	500	1260	1	1	12746297	236	-66.04	0.89	12	0.15	-28.00	2083.00	4695	20230705	-60.62	1822	20240603	1.48	3595	-48.57	20240110	1822	1.48	20240603	4695	-60.62	20230705	1822	1.48	20240603	0.14	N	123750	500	63 억		142175	N	N	0	N	00	N
43	20240621	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1847	-20	5	-1.07	35182692	18980	144.42	1867	1867	1846	2425	1307	1867	1853.67	1.12	0	-3094	1903	1885	1873	1855	1843	1894	1864	64	558	500	1260	1	1	12746297	235	-65.96	0.89	12	0.15	-28.00	2083.00	4695	20230705	-60.66	1822	20240603	1.37	3595	-48.62	20240110	1822	1.37	20240603	4695	-60.66	20230705	1822	1.37	20240603	0.14	N	123750	500	63 억		142175	N	N	0	N	00	N
44	20240621	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1846	-21	5	-1.12	34358843	18534	141.03	1867	1867	1846	2425	1307	1867	1853.83	1.12	0	-2961	1903	1885	1873	1855	1843	1894	1864	64	558	500	1260	1	1	12746297	235	-65.93	0.89	12	0.15	-28.00	2083.00	4695	20230705	-60.68	1822	20240603	1.32	3595	-48.65	20240110	1822	1.32	20240603	4695	-60.68	20230705	1822	1.32	20240603	0.14	N	123750	500	63 억		142175	N	N	0	N	00	N
45	20240621	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	-17	5	-0.91	26266296	14156	107.72	1867	1867	1849	2425	1307	1867	1855.49	1.12	0	-1832	1903	1885	1873	1855	1843	1894	1864	64	558	500	1260	1	1	12746297	236	-66.07	0.89	12	0.11	-28.00	2083.00	4695	20230705	-60.60	1822	20240603	1.54	3595	-48.54	20240110	1822	1.54	20240603	4695	-60.60	20230705	1822	1.54	20240603	0.14	N	123750	500	63 억		142175	N	N	0	N	00	N
46	20240621	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1849	-18	5	-0.96	26042474	14035	106.80	1867	1867	1849	2425	1307	1867	1855.54	1.12	0	-1721	1903	1885	1873	1855	1843	1894	1864	64	558	500	1260	1	1	12746297	236	-66.04	0.89	12	0.11	-28.00	2083.00	4695	20230705	-60.62	1822	20240603	1.48	3595	-48.57	20240110	1822	1.48	20240603	4695	-60.62	20230705	1822	1.48	20240603	0.14	N	123750	500	63 억		142175	N	N	0	N	00	N
47	20240621	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	-11	5	-0.59	20231686	10896	82.91	1867	1867	1851	2425	1307	1867	1856.80	1.12	0	-1758	1903	1885	1873	1855	1843	1894	1864	64	558	500	1260	1	1	12746297	237	-66.29	0.89	12	0.09	-28.00	2083.00	4695	20230705	-60.47	1822	20240603	1.87	3595	-48.37	20240110	1822	1.87	20240603	4695	-60.47	20230705	1822	1.87	20240603	0.14	N	123750	500	63 억		142175	N	N	0	N	00	N
48	20240621	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1852	-15	5	-0.80	15727092	8464	64.40	1867	1867	1852	2425	1307	1867	1858.12	1.12	0	-1514	1903	1885	1873	1855	1843	1894	1864	64	558	500	1260	1	1	12746297	236	-66.14	0.89	12	0.07	-28.00	2083.00	4695	20230705	-60.55	1822	20240603	1.65	3595	-48.48	20240110	1822	1.65	20240603	4695	-60.55	20230705	1822	1.65	20240603	0.14	N	123750	500	63 억		142175	N	N	0	N	00	N
49	20240621	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1863	-4	5	-0.21	4473672	2403	18.28	1867	1867	1852	2425	1307	1867	1861.70	1.12	0	-156	1903	1885	1873	1855	1843	1894	1864	64	558	500	1260	1	1	12746297	237	-66.54	0.89	12	0.02	-28.00	2083.00	4695	20230705	-60.32	1822	20240603	2.25	3595	-48.18	20240110	1822	2.25	20240603	4695	-60.32	20230705	1822	2.25	20240603	0.14	N	123750	500	63 억		142175	N	N	0	N	00	N
50	20240620	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	-6	5	-0.32	24589929	13142	104.73	1861	1891	1861	2430	1312	1873	1871.09	1.11	0	471	1897	1885	1876	1864	1855	1880	1859	64	557	500	1270	1	1	12746297	238	-66.68	0.90	12	0.10	-28.00	2083.00	4695	20230705	-60.23	1822	20240603	2.47	3595	-48.07	20240110	1822	2.47	20240603	4695	-60.23	20230705	1822	2.47	20240603	0.14	N	123750	500	63 억		141800	N	N	0	N	00	N
51	20240620	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-5	5	-0.27	24222251	12945	103.16	1861	1891	1861	2430	1312	1873	1871.17	1.11	0	638	1897	1885	1876	1864	1855	1880	1859	64	557	500	1270	1	1	12746297	238	-66.71	0.90	12	0.10	-28.00	2083.00	4695	20230705	-60.21	1822	20240603	2.52	3595	-48.04	20240110	1822	2.52	20240603	4695	-60.21	20230705	1822	2.52	20240603	0.14	N	123750	500	63 억		141800	N	N	0	N	00	N
52	20240620	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-7	5	-0.37	23831818	12736	101.50	1861	1891	1861	2430	1312	1873	1871.22	1.11	0	836	1897	1885	1876	1864	1855	1880	1859	64	557	500	1270	1	1	12746297	238	-66.64	0.90	12	0.10	-28.00	2083.00	4695	20230705	-60.26	1822	20240603	2.41	3595	-48.09	20240110	1822	2.41	20240603	4695	-60.26	20230705	1822	2.41	20240603	0.14	N	123750	500	63 억		141800	N	N	0	N	00	N
53	20240620	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	-6	5	-0.32	23499530	12558	100.08	1861	1891	1861	2430	1312	1873	1871.28	1.11	0	817	1897	1885	1876	1864	1855	1880	1859	64	557	500	1270	1	1	12746297	238	-66.68	0.90	12	0.10	-28.00	2083.00	4695	20230705	-60.23	1822	20240603	2.47	3595	-48.07	20240110	1822	2.47	20240603	4695	-60.23	20230705	1822	2.47	20240603	0.14	N	123750	500	63 억		141800	N	N	0	N	00	N
54	20240620	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-4	5	-0.21	16958227	9053	72.15	1861	1891	1861	2430	1312	1873	1873.22	1.11	0	1319	1897	1885	1876	1864	1855	1880	1859	64	557	500	1270	1	1	12746297	238	-66.75	0.90	12	0.07	-28.00	2083.00	4695	20230705	-60.19	1822	20240603	2.58	3595	-48.01	20240110	1822	2.58	20240603	4695	-60.19	20230705	1822	2.58	20240603	0.14	N	123750	500	63 억		141800	N	N	0	N	00	N
55	20240620	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	1	2	0.05	14107158	7529	60.00	1861	1891	1861	2430	1312	1873	1873.71	1.11	0	1502	1897	1885	1876	1864	1855	1880	1859	64	557	500	1270	1	1	12746297	239	-66.93	0.90	12	0.06	-28.00	2083.00	4695	20230705	-60.09	1822	20240603	2.85	3595	-47.87	20240110	1822	2.85	20240603	4695	-60.09	20230705	1822	2.85	20240603	0.14	N	123750	500	63 억		141800	N	N	0	N	00	N
56	20240620	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	-1	5	-0.05	13783268	7356	58.62	1861	1891	1861	2430	1312	1873	1873.74	1.11	0	1575	1897	1885	1876	1864	1855	1880	1859	64	557	500	1270	1	1	12746297	239	-66.86	0.90	12	0.06	-28.00	2083.00	4695	20230705	-60.13	1822	20240603	2.74	3595	-47.93	20240110	1822	2.74	20240603	4695	-60.13	20230705	1822	2.74	20240603	0.14	N	123750	500	63 억		141800	N	N	0	N	00	N
57	20240620	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	0	3	0.00	2854581	1521	12.12	1861	1891	1861	2430	1312	1873	1876.78	1.11	0	-152	1897	1885	1876	1864	1855	1880	1859	64	557	500	1270	1	1	12746297	239	-66.89	0.90	12	0.01	-28.00	2083.00	4695	20230705	-60.11	1822	20240603	2.80	3595	-47.90	20240110	1822	2.80	20240603	4695	-60.11	20230705	1822	2.80	20240603	0.14	N	123750	500	63 억		141800	N	N	0	N	00	N
58	20240619	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	-15	5	-0.79	23515297	12548	91.21	1888	1888	1867	2450	1322	1888	1874.03	1.13	0	-1835	1909	1898	1890	1879	1871	1894	1875	64	562	500	1280	1	1	12746297	239	-66.89	0.90	12	0.10	-28.00	2083.00	4695	20230705	-60.11	1822	20240603	2.80	3595	-47.90	20240110	1822	2.80	20240603	4695	-60.11	20230705	1822	2.80	20240603	0.13	N	123750	500	63 억		143635	N	N	0	N	00	N
59	20240619	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-19	5	-1.01	23337542	12453	90.51	1888	1888	1867	2450	1322	1888	1874.05	1.13	0	-1740	1909	1898	1890	1879	1871	1894	1875	64	562	500	1280	1	1	12746297	238	-66.75	0.90	12	0.10	-28.00	2083.00	4695	20230705	-60.19	1822	20240603	2.58	3595	-48.01	20240110	1822	2.58	20240603	4695	-60.19	20230705	1822	2.58	20240603	0.13	N	123750	500	63 억		143635	N	N	0	N	00	N
60	20240619	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-14	5	-0.74	22886903	12212	88.76	1888	1888	1867	2450	1322	1888	1874.13	1.13	0	-1631	1909	1898	1890	1879	1871	1894	1875	64	562	500	1280	1	1	12746297	239	-66.93	0.90	12	0.10	-28.00	2083.00	4695	20230705	-60.09	1822	20240603	2.85	3595	-47.87	20240110	1822	2.85	20240603	4695	-60.09	20230705	1822	2.85	20240603	0.13	N	123750	500	63 억		143635	N	N	0	N	00	N
61	20240619	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-19	5	-1.01	20231152	10793	78.45	1888	1888	1867	2450	1322	1888	1874.47	1.13	0	-1261	1909	1898	1890	1879	1871	1894	1875	64	562	500	1280	1	1	12746297	238	-66.75	0.90	12	0.08	-28.00	2083.00	4695	20230705	-60.19	1822	20240603	2.58	3595	-48.01	20240110	1822	2.58	20240603	4695	-60.19	20230705	1822	2.58	20240603	0.13	N	123750	500	63 억		143635	N	N	0	N	00	N
62	20240619	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	-11	5	-0.58	8813469	4696	34.13	1888	1888	1867	2450	1322	1888	1876.80	1.13	0	-388	1909	1898	1890	1879	1871	1894	1875	64	562	500	1280	1	1	12746297	239	-67.04	0.90	12	0.04	-28.00	2083.00	4695	20230705	-60.02	1822	20240603	3.02	3595	-47.79	20240110	1822	3.02	20240603	4695	-60.02	20230705	1822	3.02	20240603	0.13	N	123750	500	63 억		143635	N	N	0	N	00	N
63	20240619	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-8	5	-0.42	8036448	4282	31.12	1888	1888	1867	2450	1322	1888	1876.80	1.13	0	-350	1909	1898	1890	1879	1871	1894	1875	64	562	500	1280	1	1	12746297	240	-67.14	0.90	12	0.03	-28.00	2083.00	4695	20230705	-59.96	1822	20240603	3.18	3595	-47.71	20240110	1822	3.18	20240603	4695	-59.96	20230705	1822	3.18	20240603	0.13	N	123750	500	63 억		143635	N	N	0	N	00	N
64	20240619	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	-7	5	-0.37	6421498	3422	24.87	1888	1888	1867	2450	1322	1888	1876.53	1.13	0	-29	1909	1898	1890	1879	1871	1894	1875	64	562	500	1280	1	1	12746297	240	-67.18	0.90	12	0.03	-28.00	2083.00	4695	20230705	-59.94	1822	20240603	3.24	3595	-47.68	20240110	1822	3.24	20240603	4695	-59.94	20230705	1822	3.24	20240603	0.13	N	123750	500	63 억		143635	N	N	0	N	00	N
65	20240619	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-14	5	-0.74	3696893	1973	14.34	1888	1888	1867	2450	1322	1888	1873.74	1.13	0	590	1909	1898	1890	1879	1871	1894	1875	64	562	500	1280	1	1	12746297	239	-66.93	0.90	12	0.02	-28.00	2083.00	4695	20230705	-60.09	1822	20240603	2.85	3595	-47.87	20240110	1822	2.85	20240603	4695	-60.09	20230705	1822	2.85	20240603	0.13	N	123750	500	63 억		143635	N	N	0	N	00	N
66	20240618	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1888	-13	5	-0.68	25909348	13719	107.45	1901	1901	1882	2470	1331	1901	1888.57	1.15	0	-2859	1920	1910	1905	1895	1890	1908	1893	64	569	500	1290	1	1	12746297	241	-67.43	0.91	12	0.11	-28.00	2083.00	4695	20230705	-59.79	1822	20240603	3.62	3595	-47.48	20240110	1822	3.62	20240603	4695	-59.79	20230705	1822	3.62	20240603	0.13	N	123750	500	63 억		146487	N	N	0	N	00	N
67	20240618	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1884	-17	5	-0.89	25195682	13341	104.49	1901	1901	1882	2470	1331	1901	1888.59	1.15	0	-2792	1920	1910	1905	1895	1890	1908	1893	64	569	500	1290	1	1	12746297	240	-67.29	0.90	12	0.10	-28.00	2083.00	4695	20230705	-59.87	1822	20240603	3.40	3595	-47.59	20240110	1822	3.40	20240603	4695	-59.87	20230705	1822	3.40	20240603	0.13	N	123750	500	63 억		146487	N	N	0	N	00	N
68	20240618	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1882	-19	5	-1.00	17858813	9444	73.97	1901	1901	1882	2470	1331	1901	1891.02	1.15	0	-2216	1920	1910	1905	1895	1890	1908	1893	64	569	500	1290	1	1	12746297	240	-67.21	0.90	12	0.07	-28.00	2083.00	4695	20230705	-59.91	1822	20240603	3.29	3595	-47.65	20240110	1822	3.29	20240603	4695	-59.91	20230705	1822	3.29	20240603	0.13	N	123750	500	63 억		146487	N	N	0	N	00	N
69	20240618	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	-11	5	-0.58	9282811	4902	38.39	1901	1901	1890	2470	1331	1901	1893.68	1.15	0	-1227	1920	1910	1905	1895	1890	1908	1893	64	569	500	1290	1	1	12746297	241	-67.50	0.91	12	0.04	-28.00	2083.00	4695	20230705	-59.74	1822	20240603	3.73	3595	-47.43	20240110	1822	3.73	20240603	4695	-59.74	20230705	1822	3.73	20240603	0.13	N	123750	500	63 억		146487	N	N	0	N	00	N
70	20240618	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	-9	5	-0.47	8736344	4613	36.13	1901	1901	1890	2470	1331	1901	1893.85	1.15	0	-989	1920	1910	1905	1895	1890	1908	1893	64	569	500	1290	1	1	12746297	241	-67.57	0.91	12	0.04	-28.00	2083.00	4695	20230705	-59.70	1822	20240603	3.84	3595	-47.37	20240110	1822	3.84	20240603	4695	-59.70	20230705	1822	3.84	20240603	0.13	N	123750	500	63 억		146487	N	N	0	N	00	N
71	20240618	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1894	-7	5	-0.37	3638716	1918	15.02	1901	1901	1892	2470	1331	1901	1897.14	1.15	0	-462	1920	1910	1905	1895	1890	1908	1893	64	569	500	1290	1	1	12746297	241	-67.64	0.91	12	0.02	-28.00	2083.00	4695	20230705	-59.66	1822	20240603	3.95	3595	-47.32	20240110	1822	3.95	20240603	4695	-59.66	20230705	1822	3.95	20240603	0.13	N	123750	500	63 억		146487	N	N	0	N	00	N
72	20240618	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	-3	5	-0.16	1966517	1036	8.11	1901	1901	1892	2470	1331	1901	1898.18	1.15	0	-220	1920	1910	1905	1895	1890	1908	1893	64	569	500	1290	1	1	12746297	242	-67.79	0.91	12	0.01	-28.00	2083.00	4695	20230705	-59.57	1822	20240603	4.17	3595	-47.20	20240110	1822	4.17	20240603	4695	-59.57	20230705	1822	4.17	20240603	0.13	N	123750	500	63 억		146487	N	N	0	N	00	N
73	20240618	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1901	0	3	0.00	1095033	577	4.52	1901	1901	1892	2470	1331	1901	1897.80	1.15	0	214	1920	1910	1905	1895	1890	1908	1893	64	569	500	1290	1	1	12746297	242	-67.89	0.91	12	0.00	-28.00	2083.00	4695	20230705	-59.51	1822	20240603	4.34	3595	-47.12	20240110	1822	4.34	20240603	4695	-59.51	20230705	1822	4.34	20240603	0.13	N	123750	500	63 억		146487	N	N	0	N	00	N
74	20240617	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1901	-19	5	-0.99	24340051	12762	495.23	1913	1915	1900	2495	1344	1920	1907.23	1.17	0	-3138	1935	1927	1920	1912	1905	1931	1916	64	575	500	1300	1	1	12746297	242	-67.89	0.91	12	0.10	-28.00	2083.00	4695	20230705	-59.51	1822	20240603	4.34	3595	-47.12	20240110	1822	4.34	20240603	4695	-59.51	20230705	1822	4.34	20240603	0.13	N	123750	500	63 억		149625	N	N	0	N	00	N
75	20240617	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1903	-17	5	-0.89	23918013	12540	486.61	1913	1915	1900	2495	1344	1920	1907.34	1.17	0	-3087	1935	1927	1920	1912	1905	1931	1916	64	575	500	1300	1	1	12746297	243	-67.96	0.91	12	0.10	-28.00	2083.00	4695	20230705	-59.47	1822	20240603	4.45	3595	-47.07	20240110	1822	4.45	20240603	4695	-59.47	20230705	1822	4.45	20240603	0.13	N	123750	500	63 억		149625	N	N	0	N	00	N
76	20240617	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1902	-18	5	-0.94	21321405	11175	433.64	1913	1915	1900	2495	1344	1920	1907.96	1.17	0	-2380	1935	1927	1920	1912	1905	1931	1916	64	575	500	1300	1	1	12746297	242	-67.93	0.91	12	0.09	-28.00	2083.00	4695	20230705	-59.49	1822	20240603	4.39	3595	-47.09	20240110	1822	4.39	20240603	4695	-59.49	20230705	1822	4.39	20240603	0.13	N	123750	500	63 억		149625	N	N	0	N	00	N
77	20240617	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1908	-12	5	-0.62	7847837	4106	159.33	1913	1915	1908	2495	1344	1920	1911.31	1.17	0	-1360	1935	1927	1920	1912	1905	1931	1916	64	575	500	1300	1	1	12746297	243	-68.14	0.92	12	0.03	-28.00	2083.00	4695	20230705	-59.36	1822	20240603	4.72	3595	-46.93	20240110	1822	4.72	20240603	4695	-59.36	20230705	1822	4.72	20240603	0.13	N	123750	500	63 억		149625	N	N	0	N	00	N
78	20240617	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1909	-11	5	-0.57	7565306	3958	153.59	1913	1915	1909	2495	1344	1920	1911.40	1.17	0	-1279	1935	1927	1920	1912	1905	1931	1916	64	575	500	1300	1	1	12746297	243	-68.18	0.92	12	0.03	-28.00	2083.00	4695	20230705	-59.34	1822	20240603	4.77	3595	-46.90	20240110	1822	4.77	20240603	4695	-59.34	20230705	1822	4.77	20240603	0.13	N	123750	500	63 억		149625	N	N	0	N	00	N
79	20240617	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	-8	5	-0.42	6644970	3476	134.89	1913	1915	1909	2495	1344	1920	1911.67	1.17	0	-1079	1935	1927	1920	1912	1905	1931	1916	64	575	500	1300	1	1	12746297	244	-68.29	0.92	12	0.03	-28.00	2083.00	4695	20230705	-59.28	1822	20240603	4.94	3595	-46.82	20240110	1822	4.94	20240603	4695	-59.28	20230705	1822	4.94	20240603	0.13	N	123750	500	63 억		149625	N	N	0	N	00	N
80	20240617	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1909	-11	5	-0.57	5170076	2704	104.93	1913	1915	1909	2495	1344	1920	1912.01	1.17	0	-807	1935	1927	1920	1912	1905	1931	1916	64	575	500	1300	1	1	12746297	243	-68.18	0.92	12	0.02	-28.00	2083.00	4695	20230705	-59.34	1822	20240603	4.77	3595	-46.90	20240110	1822	4.77	20240603	4695	-59.34	20230705	1822	4.77	20240603	0.13	N	123750	500	63 억		149625	N	N	0	N	00	N
81	20240617	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1915	-5	5	-0.26	1599936	836	32.44	1913	1915	1912	2495	1344	1920	1913.80	1.17	0	-522	1935	1927	1920	1912	1905	1931	1916	64	575	500	1300	1	1	12746297	244	-68.39	0.92	12	0.01	-28.00	2083.00	4695	20230705	-59.21	1822	20240603	5.10	3595	-46.73	20240110	1822	5.10	20240603	4695	-59.21	20230705	1822	5.10	20240603	0.13	N	123750	500	63 억		149625	N	N	0	N	00	N
82	20240614	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	3	2	0.16	4934847	2574	12.27	1917	1928	1913	2490	1342	1917	1917.18	1.18	0	-502	1941	1928	1918	1905	1895	1935	1912	64	573	500	1300	1	1	12746297	245	-68.57	0.92	12	0.02	-28.00	2083.00	4695	20230705	-59.11	1822	20240603	5.38	3595	-46.59	20240110	1822	5.38	20240603	4695	-59.11	20230705	1822	5.38	20240603	0.13	N	123750	500	63 억		150127	N	N	0	N	00	N
83	20240614	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1915	-2	5	-0.10	3955767	2064	9.84	1917	1928	1913	2490	1342	1917	1916.55	1.18	0	-331	1941	1928	1918	1905	1895	1935	1912	64	573	500	1300	1	1	12746297	244	-68.39	0.92	12	0.02	-28.00	2083.00	4695	20230705	-59.21	1822	20240603	5.10	3595	-46.73	20240110	1822	5.10	20240603	4695	-59.21	20230705	1822	5.10	20240603	0.13	N	123750	500	63 억		150127	N	N	0	N	00	N
84	20240614	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1915	-2	5	-0.10	3915548	2043	9.74	1917	1928	1913	2490	1342	1917	1916.57	1.18	0	-330	1941	1928	1918	1905	1895	1935	1912	64	573	500	1300	1	1	12746297	244	-68.39	0.92	12	0.02	-28.00	2083.00	4695	20230705	-59.21	1822	20240603	5.10	3595	-46.73	20240110	1822	5.10	20240603	4695	-59.21	20230705	1822	5.10	20240603	0.13	N	123750	500	63 억		150127	N	N	0	N	00	N
85	20240614	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1915	-2	5	-0.10	3379303	1763	8.40	1917	1928	1913	2490	1342	1917	1916.79	1.18	0	-284	1941	1928	1918	1905	1895	1935	1912	64	573	500	1300	1	1	12746297	244	-68.39	0.92	12	0.01	-28.00	2083.00	4695	20230705	-59.21	1822	20240603	5.10	3595	-46.73	20240110	1822	5.10	20240603	4695	-59.21	20230705	1822	5.10	20240603	0.13	N	123750	500	63 억		150127	N	N	0	N	00	N
86	20240614	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	0	3	0.00	2284344	1192	5.68	1917	1928	1913	2490	1342	1917	1916.40	1.18	0	-124	1941	1928	1918	1905	1895	1935	1912	64	573	500	1300	1	1	12746297	244	-68.46	0.92	12	0.01	-28.00	2083.00	4695	20230705	-59.17	1822	20240603	5.21	3595	-46.68	20240110	1822	5.21	20240603	4695	-59.17	20230705	1822	5.21	20240603	0.13	N	123750	500	63 억		150127	N	N	0	N	00	N
87	20240614	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	0	3	0.00	2111895	1102	5.25	1917	1928	1913	2490	1342	1917	1916.42	1.18	0	-124	1941	1928	1918	1905	1895	1935	1912	64	573	500	1300	1	1	12746297	244	-68.46	0.92	12	0.01	-28.00	2083.00	4695	20230705	-59.17	1822	20240603	5.21	3595	-46.68	20240110	1822	5.21	20240603	4695	-59.17	20230705	1822	5.21	20240603	0.13	N	123750	500	63 억		150127	N	N	0	N	00	N
88	20240614	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1918	1	2	0.05	1901191	992	4.73	1917	1928	1913	2490	1342	1917	1916.52	1.18	0	-124	1941	1928	1918	1905	1895	1935	1912	64	573	500	1300	1	1	12746297	244	-68.50	0.92	12	0.01	-28.00	2083.00	4695	20230705	-59.15	1822	20240603	5.27	3595	-46.65	20240110	1822	5.27	20240603	4695	-59.15	20230705	1822	5.27	20240603	0.13	N	123750	500	63 억		150127	N	N	0	N	00	N
89	20240614	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1918	1	2	0.05	454763	237	1.13	1917	1928	1917	2490	1342	1917	1918.83	1.18	0	200	1941	1928	1918	1905	1895	1935	1912	64	573	500	1300	1	1	12746297	244	-68.50	0.92	12	0.00	-28.00	2083.00	4695	20230705	-59.15	1822	20240603	5.27	3595	-46.65	20240110	1822	5.27	20240603	4695	-59.15	20230705	1822	5.27	20240603	0.13	N	123750	500	63 억		150127	N	N	0	N	00	N
90	20240613	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	-10	5	-0.52	40225096	20977	110.65	1908	1931	1908	2505	1349	1927	1917.58	1.19	0	-2110	1957	1942	1925	1910	1893	1949	1917	64	578	500	1310	1	1	12746297	244	-68.46	0.92	12	0.16	-28.00	2083.00	4695	20230705	-59.17	1822	20240603	5.21	3595	-46.68	20240110	1822	5.21	20240603	4695	-59.17	20230705	1822	5.21	20240603	0.15	N	123750	500	63 억		152237	N	N	0	N	00	N
91	20240613	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1918	-9	5	-0.47	35970968	18758	98.95	1908	1931	1908	2505	1349	1927	1917.63	1.19	0	-1728	1957	1942	1925	1910	1893	1949	1917	64	578	500	1310	1	1	12746297	244	-68.50	0.92	12	0.15	-28.00	2083.00	4695	20230705	-59.15	1822	20240603	5.27	3595	-46.65	20240110	1822	5.27	20240603	4695	-59.15	20230705	1822	5.27	20240603	0.15	N	123750	500	63 억		152237	N	N	0	N	00	N
92	20240613	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	3	2	0.16	34356808	17916	94.50	1908	1931	1908	2505	1349	1927	1917.66	1.19	0	-1632	1957	1942	1925	1910	1893	1949	1917	64	578	500	1310	1	1	12746297	246	-68.93	0.93	12	0.14	-28.00	2083.00	4695	20230705	-58.89	1822	20240603	5.93	3595	-46.31	20240110	1822	5.93	20240603	4695	-58.89	20230705	1822	5.93	20240603	0.15	N	123750	500	63 억		152237	N	N	0	N	00	N
93	20240613	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1916	-11	5	-0.57	32223902	16806	88.65	1908	1931	1908	2505	1349	1927	1917.40	1.19	0	-1405	1957	1942	1925	1910	1893	1949	1917	64	578	500	1310	1	1	12746297	244	-68.43	0.92	12	0.13	-28.00	2083.00	4695	20230705	-59.19	1822	20240603	5.16	3595	-46.70	20240110	1822	5.16	20240603	4695	-59.19	20230705	1822	5.16	20240603	0.15	N	123750	500	63 억		152237	N	N	0	N	00	N
94	20240613	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1914	-13	5	-0.67	31020908	16179	85.34	1908	1931	1908	2505	1349	1927	1917.36	1.19	0	-1222	1957	1942	1925	1910	1893	1949	1917	64	578	500	1310	1	1	12746297	244	-68.36	0.92	12	0.13	-28.00	2083.00	4695	20230705	-59.23	1822	20240603	5.05	3595	-46.76	20240110	1822	5.05	20240603	4695	-59.23	20230705	1822	5.05	20240603	0.15	N	123750	500	63 억		152237	N	N	0	N	00	N
95	20240613	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1925	-2	5	-0.10	21300436	11126	58.69	1908	1931	1908	2505	1349	1927	1914.47	1.19	0	-464	1957	1942	1925	1910	1893	1949	1917	64	578	500	1310	1	1	12746297	245	-68.75	0.92	12	0.09	-28.00	2083.00	4695	20230705	-59.00	1822	20240603	5.65	3595	-46.45	20240110	1822	5.65	20240603	4695	-59.00	20230705	1822	5.65	20240603	0.15	N	123750	500	63 억		152237	N	N	0	N	00	N
96	20240613	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	-10	5	-0.52	13778273	7215	38.06	1908	1924	1908	2505	1349	1927	1909.67	1.19	0	-271	1957	1942	1925	1910	1893	1949	1917	64	578	500	1310	1	1	12746297	244	-68.46	0.92	12	0.06	-28.00	2083.00	4695	20230705	-59.17	1822	20240603	5.21	3595	-46.68	20240110	1822	5.21	20240603	4695	-59.17	20230705	1822	5.21	20240603	0.15	N	123750	500	63 억		152237	N	N	0	N	00	N
97	20240613	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1924	-3	5	-0.16	10095292	5291	27.91	1908	1924	1908	2505	1349	1927	1908.01	1.19	0	-287	1957	1942	1925	1910	1893	1949	1917	64	578	500	1310	1	1	12746297	245	-68.71	0.92	12	0.04	-28.00	2083.00	4695	20230705	-59.02	1822	20240603	5.60	3595	-46.48	20240110	1822	5.60	20240603	4695	-59.02	20230705	1822	5.60	20240603	0.15	N	123750	500	63 억		152237	N	N	0	N	00	N
98	20240612	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	1	2	0.05	36379487	18958	22.38	1918	1940	1908	2500	1349	1926	1918.95	1.19	0	125	2072	1998	1936	1862	1800	2036	1900	64	574	500	1300	1	1	12746297	246	-68.82	0.93	12	0.15	-28.00	2083.00	4695	20230705	-58.96	1822	20240603	5.76	3595	-46.40	20240110	1822	5.76	20240603	4695	-58.96	20230705	1822	5.76	20240603	0.15	N	123750	500	63 억		152112	N	N	0	N	00	N
99	20240612	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	-5	5	-0.26	35514354	18507	21.85	1918	1940	1908	2500	1349	1926	1918.97	1.19	0	375	2072	1998	1936	1862	1800	2036	1900	64	574	500	1300	1	1	12746297	245	-68.61	0.92	12	0.15	-28.00	2083.00	4695	20230705	-59.08	1822	20240603	5.43	3595	-46.56	20240110	1822	5.43	20240603	4695	-59.08	20230705	1822	5.43	20240603	0.15	N	123750	500	63 억		152112	N	N	0	N	00	N
100	20240612	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1915	-11	5	-0.57	24759213	12883	15.21	1918	1940	1910	2500	1349	1926	1921.85	1.19	0	686	2072	1998	1936	1862	1800	2036	1900	64	574	500	1300	1	1	12746297	244	-68.39	0.92	12	0.10	-28.00	2083.00	4695	20230705	-59.21	1822	20240603	5.10	3595	-46.73	20240110	1822	5.10	20240603	4695	-59.21	20230705	1822	5.10	20240603	0.15	N	123750	500	63 억		152112	N	N	0	N	00	N
101	20240612	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	-9	5	-0.47	18451341	9583	11.31	1918	1940	1913	2500	1349	1926	1925.42	1.19	0	1016	2072	1998	1936	1862	1800	2036	1900	64	574	500	1300	1	1	12746297	244	-68.46	0.92	12	0.08	-28.00	2083.00	4695	20230705	-59.17	1822	20240603	5.21	3595	-46.68	20240110	1822	5.21	20240603	4695	-59.17	20230705	1822	5.21	20240603	0.15	N	123750	500	63 억		152112	N	N	0	N	00	N
102	20240612	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1914	-12	5	-0.62	17092617	8873	10.47	1918	1940	1914	2500	1349	1926	1926.36	1.19	0	1196	2072	1998	1936	1862	1800	2036	1900	64	574	500	1300	1	1	12746297	244	-68.36	0.92	12	0.07	-28.00	2083.00	4695	20230705	-59.23	1822	20240603	5.05	3595	-46.76	20240110	1822	5.05	20240603	4695	-59.23	20230705	1822	5.05	20240603	0.15	N	123750	500	63 억		152112	N	N	0	N	00	N
103	20240612	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1915	-11	5	-0.57	15163559	7866	9.29	1918	1940	1915	2500	1349	1926	1927.73	1.19	0	1141	2072	1998	1936	1862	1800	2036	1900	64	574	500	1300	1	1	12746297	244	-68.39	0.92	12	0.06	-28.00	2083.00	4695	20230705	-59.21	1822	20240603	5.10	3595	-46.73	20240110	1822	5.10	20240603	4695	-59.21	20230705	1822	5.10	20240603	0.15	N	123750	500	63 억		152112	N	N	0	N	00	N
104	20240612	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1927	1	2	0.05	10638930	5513	6.51	1918	1940	1915	2500	1349	1926	1929.79	1.19	0	1118	2072	1998	1936	1862	1800	2036	1900	64	574	500	1300	1	1	12746297	246	-68.82	0.93	12	0.04	-28.00	2083.00	4695	20230705	-58.96	1822	20240603	5.76	3595	-46.40	20240110	1822	5.76	20240603	4695	-58.96	20230705	1822	5.76	20240603	0.15	N	123750	500	63 억		152112	N	N	0	N	00	N
105	20240612	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1917	-9	5	-0.47	654027	341	0.40	1918	1919	1917	2500	1349	1926	1917.97	1.19	0	0	2072	1998	1936	1862	1800	2036	1900	64	574	500	1300	1	1	12746297	244	-68.46	0.92	12	0.00	-28.00	2083.00	4695	20230705	-59.17	1822	20240603	5.21	3595	-46.68	20240110	1822	5.21	20240603	4695	-59.17	20230705	1822	5.21	20240603	0.15	N	123750	500	63 억		152112	N	N	0	N	00	N
106	20240610	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1881	6	2	0.32	36232883	19338	178.30	1865	1888	1861	2435	1313	1875	1873.66	1.24	0	-2601	1895	1884	1874	1863	1853	1880	1859	64	560	500	1270	1	1	12746297	240	-67.18	0.90	12	0.15	-28.00	2083.00	4695	20230705	-59.94	1822	20240603	3.24	3595	-47.68	20240110	1822	3.24	20240603	4695	-59.94	20230705	1822	3.24	20240603	0.16	N	123750	500	63 억		158637	N	N	0	N	00	N
107	20240610	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	0	3	0.00	35032298	18698	172.40	1865	1888	1861	2435	1313	1875	1873.59	1.24	0	-2205	1895	1884	1874	1863	1853	1880	1859	64	560	500	1270	1	1	12746297	239	-66.96	0.90	12	0.15	-28.00	2083.00	4695	20230705	-60.06	1822	20240603	2.91	3595	-47.84	20240110	1822	2.91	20240603	4695	-60.06	20230705	1822	2.91	20240603	0.16	N	123750	500	63 억		158637	N	N	0	N	00	N
108	20240610	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1863	-12	5	-0.64	16254345	8711	80.32	1865	1885	1861	2435	1313	1875	1865.96	1.24	0	-1010	1895	1884	1874	1863	1853	1880	1859	64	560	500	1270	1	1	12746297	237	-66.54	0.89	12	0.07	-28.00	2083.00	4695	20230705	-60.32	1822	20240603	2.25	3595	-48.18	20240110	1822	2.25	20240603	4695	-60.32	20230705	1822	2.25	20240603	0.16	N	123750	500	63 억		158637	N	N	0	N	00	N
109	20240610	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	-11	5	-0.59	10524975	5636	51.96	1865	1885	1861	2435	1313	1875	1867.45	1.24	0	-106	1895	1884	1874	1863	1853	1880	1859	64	560	500	1270	1	1	12746297	238	-66.57	0.89	12	0.04	-28.00	2083.00	4695	20230705	-60.30	1822	20240603	2.31	3595	-48.15	20240110	1822	2.31	20240603	4695	-60.30	20230705	1822	2.31	20240603	0.16	N	123750	500	63 억		158637	N	N	0	N	00	N
110	20240610	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-1	5	-0.05	9772624	5233	48.25	1865	1885	1861	2435	1313	1875	1867.50	1.24	0	-133	1895	1884	1874	1863	1853	1880	1859	64	560	500	1270	1	1	12746297	239	-66.93	0.90	12	0.04	-28.00	2083.00	4695	20230705	-60.09	1822	20240603	2.85	3595	-47.87	20240110	1822	2.85	20240603	4695	-60.09	20230705	1822	2.85	20240603	0.16	N	123750	500	63 억		158637	N	N	0	N	00	N
111	20240610	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	-13	5	-0.69	9380198	5023	46.31	1865	1885	1861	2435	1313	1875	1867.45	1.24	0	32	1895	1884	1874	1863	1853	1880	1859	64	560	500	1270	1	1	12746297	237	-66.50	0.89	12	0.04	-28.00	2083.00	4695	20230705	-60.34	1822	20240603	2.20	3595	-48.21	20240110	1822	2.20	20240603	4695	-60.34	20230705	1822	2.20	20240603	0.16	N	123750	500	63 억		158637	N	N	0	N	00	N
112	20240610	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	4	2	0.21	7786774	4170	38.45	1865	1885	1861	2435	1313	1875	1867.33	1.24	0	63	1895	1884	1874	1863	1853	1880	1859	64	560	500	1270	1	1	12746297	240	-67.11	0.90	12	0.03	-28.00	2083.00	4695	20230705	-59.98	1822	20240603	3.13	3595	-47.73	20240110	1822	3.13	20240603	4695	-59.98	20230705	1822	3.13	20240603	0.16	N	123750	500	63 억		158637	N	N	0	N	00	N
113	20240610	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	-14	5	-0.75	6034112	3236	29.84	1865	1873	1861	2435	1313	1875	1864.68	1.24	0	892	1895	1884	1874	1863	1853	1880	1859	64	560	500	1270	1	1	12746297	237	-66.46	0.89	12	0.03	-28.00	2083.00	4695	20230705	-60.36	1822	20240603	2.14	3595	-48.23	20240110	1822	2.14	20240603	4695	-60.36	20230705	1822	2.14	20240603	0.16	N	123750	500	63 억		158637	N	N	0	N	00	N
114	20240607	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	-5	5	-0.27	20315986	10846	55.72	1880	1885	1864	2440	1316	1880	1873.13	1.26	0	-2113	1890	1885	1875	1870	1860	1887	1872	64	560	500	1270	1	1	12746297	239	-66.96	0.90	12	0.09	-28.00	2083.00	4695	20230705	-60.06	1822	20240603	2.91	3595	-47.84	20240110	1822	2.91	20240603	4695	-60.06	20230705	1822	2.91	20240603	0.16	N	123750	500	63 억		160754	N	N	0	N	00	N
115	20240607	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	-7	5	-0.37	18757015	10013	51.44	1880	1885	1865	2440	1316	1880	1873.27	1.26	0	-1726	1890	1885	1875	1870	1860	1887	1872	64	560	500	1270	1	1	12746297	239	-66.89	0.90	12	0.08	-28.00	2083.00	4695	20230705	-60.11	1822	20240603	2.80	3595	-47.90	20240110	1822	2.80	20240603	4695	-60.11	20230705	1822	2.80	20240603	0.16	N	123750	500	63 억		160754	N	N	0	N	00	N
116	20240607	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-14	5	-0.74	17365572	9267	47.61	1880	1885	1865	2440	1316	1880	1873.92	1.26	0	-1693	1890	1885	1875	1870	1860	1887	1872	64	560	500	1270	1	1	12746297	238	-66.64	0.90	12	0.07	-28.00	2083.00	4695	20230705	-60.26	1822	20240603	2.41	3595	-48.09	20240110	1822	2.41	20240603	4695	-60.26	20230705	1822	2.41	20240603	0.16	N	123750	500	63 억		160754	N	N	0	N	00	N
117	20240607	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	-5	5	-0.27	16788583	8958	46.02	1880	1885	1865	2440	1316	1880	1874.14	1.26	0	-1404	1890	1885	1875	1870	1860	1887	1872	64	560	500	1270	1	1	12746297	239	-66.96	0.90	12	0.07	-28.00	2083.00	4695	20230705	-60.06	1822	20240603	2.91	3595	-47.84	20240110	1822	2.91	20240603	4695	-60.06	20230705	1822	2.91	20240603	0.16	N	123750	500	63 억		160754	N	N	0	N	00	N
118	20240607	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	-8	5	-0.43	13361296	7125	36.60	1880	1885	1865	2440	1316	1880	1875.27	1.26	0	-1076	1890	1885	1875	1870	1860	1887	1872	64	560	500	1270	1	1	12746297	239	-66.86	0.90	12	0.06	-28.00	2083.00	4695	20230705	-60.13	1822	20240603	2.74	3595	-47.93	20240110	1822	2.74	20240603	4695	-60.13	20230705	1822	2.74	20240603	0.16	N	123750	500	63 억		160754	N	N	0	N	00	N
119	20240607	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-6	5	-0.32	10779375	5745	29.51	1880	1885	1873	2440	1316	1880	1876.31	1.26	0	-853	1890	1885	1875	1870	1860	1887	1872	64	560	500	1270	1	1	12746297	239	-66.93	0.90	12	0.05	-28.00	2083.00	4695	20230705	-60.09	1822	20240603	2.85	3595	-47.87	20240110	1822	2.85	20240603	4695	-60.09	20230705	1822	2.85	20240603	0.16	N	123750	500	63 억		160754	N	N	0	N	00	N
120	20240607	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1878	-2	5	-0.11	6574497	3503	18.00	1880	1885	1875	2440	1316	1880	1876.82	1.26	0	-231	1890	1885	1875	1870	1860	1887	1872	64	560	500	1270	1	1	12746297	239	-67.07	0.90	12	0.03	-28.00	2083.00	4695	20230705	-60.00	1822	20240603	3.07	3595	-47.76	20240110	1822	3.07	20240603	4695	-60.00	20230705	1822	3.07	20240603	0.16	N	123750	500	63 억		160754	N	N	0	N	00	N
121	20240607	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	-5	5	-0.27	3989250	2126	10.92	1880	1885	1875	2440	1316	1880	1876.41	1.26	0	-4	1890	1885	1875	1870	1860	1887	1872	64	560	500	1270	1	1	12746297	239	-66.96	0.90	12	0.02	-28.00	2083.00	4695	20230705	-60.06	1822	20240603	2.91	3595	-47.84	20240110	1822	2.91	20240603	4695	-60.06	20230705	1822	2.91	20240603	0.16	N	123750	500	63 억		160754	N	N	0	N	00	N
122	20240605	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	7	2	0.37	36451781	19466	60.88	1873	1880	1865	2430	1312	1873	1872.54	1.29	0	-4072	1900	1886	1859	1845	1818	1893	1852	64	557	500	1270	1	1	12746297	240	-67.14	0.90	12	0.15	-28.00	2083.00	4695	20230705	-59.96	1822	20240603	3.18	3595	-47.71	20240110	1822	3.18	20240603	4695	-59.96	20230705	1822	3.18	20240603	0.16	N	123750	500	63 억		164684	N	N	0	N	00	N
123	20240605	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1875	2	2	0.11	34815657	18595	58.15	1873	1878	1865	2430	1312	1873	1872.31	1.29	0	-3884	1900	1886	1859	1845	1818	1893	1852	64	557	500	1270	1	1	12746297	239	-66.96	0.90	12	0.15	-28.00	2083.00	4695	20230705	-60.06	1822	20240603	2.91	3595	-47.84	20240110	1822	2.91	20240603	4695	-60.06	20230705	1822	2.91	20240603	0.16	N	123750	500	63 억		164684	N	N	0	N	00	N
124	20240605	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-3	5	-0.16	33381623	17829	55.76	1873	1878	1865	2430	1312	1873	1872.32	1.29	0	-3313	1900	1886	1859	1845	1818	1893	1852	64	557	500	1270	1	1	12746297	238	-66.79	0.90	12	0.14	-28.00	2083.00	4695	20230705	-60.17	1822	20240603	2.63	3595	-47.98	20240110	1822	2.63	20240603	4695	-60.17	20230705	1822	2.63	20240603	0.16	N	123750	500	63 억		164684	N	N	0	N	00	N
125	20240605	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-3	5	-0.16	32129030	17159	53.66	1873	1878	1865	2430	1312	1873	1872.43	1.29	0	-3052	1900	1886	1859	1845	1818	1893	1852	64	557	500	1270	1	1	12746297	238	-66.79	0.90	12	0.13	-28.00	2083.00	4695	20230705	-60.17	1822	20240603	2.63	3595	-47.98	20240110	1822	2.63	20240603	4695	-60.17	20230705	1822	2.63	20240603	0.16	N	123750	500	63 억		164684	N	N	0	N	00	N
126	20240605	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	0	3	0.00	30424732	16248	50.81	1873	1878	1865	2430	1312	1873	1872.52	1.29	0	-2919	1900	1886	1859	1845	1818	1893	1852	64	557	500	1270	1	1	12746297	239	-66.89	0.90	12	0.13	-28.00	2083.00	4695	20230705	-60.11	1822	20240603	2.80	3595	-47.90	20240110	1822	2.80	20240603	4695	-60.11	20230705	1822	2.80	20240603	0.16	N	123750	500	63 억		164684	N	N	0	N	00	N
127	20240605	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	0	3	0.00	14604311	7806	24.41	1873	1873	1865	2430	1312	1873	1870.91	1.29	0	-1712	1900	1886	1859	1845	1818	1893	1852	64	557	500	1270	1	1	12746297	239	-66.89	0.90	12	0.06	-28.00	2083.00	4695	20230705	-60.11	1822	20240603	2.80	3595	-47.90	20240110	1822	2.80	20240603	4695	-60.11	20230705	1822	2.80	20240603	0.16	N	123750	500	63 억		164684	N	N	0	N	00	N
128	20240605	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	-1	5	-0.05	2755369	1472	4.60	1873	1873	1865	2430	1312	1873	1871.85	1.29	0	-407	1900	1886	1859	1845	1818	1893	1852	64	557	500	1270	1	1	12746297	239	-66.86	0.90	12	0.01	-28.00	2083.00	4695	20230705	-60.13	1822	20240603	2.74	3595	-47.93	20240110	1822	2.74	20240603	4695	-60.13	20230705	1822	2.74	20240603	0.16	N	123750	500	63 억		164684	N	N	0	N	00	N
129	20240605	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	0	3	0.00	1816146	970	3.03	1873	1873	1865	2430	1312	1873	1872.32	1.29	0	-242	1900	1886	1859	1845	1818	1893	1852	64	557	500	1270	1	1	12746297	239	-66.89	0.90	12	0.01	-28.00	2083.00	4695	20230705	-60.11	1822	20240603	2.80	3595	-47.90	20240110	1822	2.80	20240603	4695	-60.11	20230705	1822	2.80	20240603	0.16	N	123750	500	63 억		164684	N	N	0	N	00	N
130	20240604	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	24	2	1.30	58064261	31364	94.28	1849	1873	1832	2400	1295	1849	1851.27	1.34	0	-5949	1869	1858	1840	1829	1811	1863	1834	64	551	500	1250	1	1	12746297	239	-66.89	0.90	12	0.25	-28.00	2083.00	4695	20230705	-60.11	1822	20240603	2.80	3595	-47.90	20240110	1822	2.80	20240603	4695	-60.11	20230705	1822	2.80	20240603	0.17	N	123750	500	63 억		170638	N	N	0	N	00	N
131	20240604	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	10	2	0.54	54107337	29242	87.90	1849	1863	1832	2400	1295	1849	1850.33	1.34	0	-4948	1869	1858	1840	1829	1811	1863	1834	64	551	500	1250	1	1	12746297	237	-66.39	0.89	12	0.23	-28.00	2083.00	4695	20230705	-60.40	1822	20240603	2.03	3595	-48.29	20240110	1822	2.03	20240603	4695	-60.40	20230705	1822	2.03	20240603	0.17	N	123750	500	63 억		170638	N	N	0	N	00	N
132	20240604	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1852	3	2	0.16	51603020	27890	83.83	1849	1863	1832	2400	1295	1849	1850.23	1.34	0	-4641	1869	1858	1840	1829	1811	1863	1834	64	551	500	1250	1	1	12746297	236	-66.14	0.89	12	0.22	-28.00	2083.00	4695	20230705	-60.55	1822	20240603	1.65	3595	-48.48	20240110	1822	1.65	20240603	4695	-60.55	20230705	1822	1.65	20240603	0.17	N	123750	500	63 억		170638	N	N	0	N	00	N
133	20240604	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	6	2	0.32	49936080	26988	81.12	1849	1863	1832	2400	1295	1849	1850.31	1.34	0	-4331	1869	1858	1840	1829	1811	1863	1834	64	551	500	1250	1	1	12746297	236	-66.25	0.89	12	0.21	-28.00	2083.00	4695	20230705	-60.49	1822	20240603	1.81	3595	-48.40	20240110	1822	1.81	20240603	4695	-60.49	20230705	1822	1.81	20240603	0.17	N	123750	500	63 억		170638	N	N	0	N	00	N
134	20240604	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	4	2	0.22	46420055	25090	75.42	1849	1863	1832	2400	1295	1849	1850.14	1.34	0	-4056	1869	1858	1840	1829	1811	1863	1834	64	551	500	1250	1	1	12746297	236	-66.18	0.89	12	0.20	-28.00	2083.00	4695	20230705	-60.53	1822	20240603	1.70	3595	-48.46	20240110	1822	1.70	20240603	4695	-60.53	20230705	1822	1.70	20240603	0.17	N	123750	500	63 억		170638	N	N	0	N	00	N
135	20240604	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1862	13	2	0.70	44428929	24012	72.18	1849	1863	1832	2400	1295	1849	1850.28	1.34	0	-3371	1869	1858	1840	1829	1811	1863	1834	64	551	500	1250	1	1	12746297	237	-66.50	0.89	12	0.19	-28.00	2083.00	4695	20230705	-60.34	1822	20240603	2.20	3595	-48.21	20240110	1822	2.20	20240603	4695	-60.34	20230705	1822	2.20	20240603	0.17	N	123750	500	63 억		170638	N	N	0	N	00	N
136	20240604	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1857	8	2	0.43	34659380	18737	56.32	1849	1860	1832	2400	1295	1849	1849.78	1.34	0	-2961	1869	1858	1840	1829	1811	1863	1834	64	551	500	1250	1	1	12746297	237	-66.32	0.89	12	0.15	-28.00	2083.00	4695	20230705	-60.45	1822	20240603	1.92	3595	-48.34	20240110	1822	1.92	20240603	4695	-60.45	20230705	1822	1.92	20240603	0.17	N	123750	500	63 억		170638	N	N	0	N	00	N
137	20240604	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	-6	5	-0.32	11300346	6122	18.40	1849	1860	1832	2400	1295	1849	1845.86	1.34	0	-2288	1869	1858	1840	1829	1811	1863	1834	64	551	500	1250	1	1	12746297	235	-65.82	0.88	12	0.05	-28.00	2083.00	4695	20230705	-60.75	1822	20240603	1.15	3595	-48.73	20240110	1822	1.15	20240603	4695	-60.75	20230705	1822	1.15	20240603	0.17	N	123750	500	63 억		170638	N	N	0	N	00	N
138	20240603	160718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1849	16	2	0.87	61073590	33264	74.89	1849	1851	1822	2380	1284	1833	1836.02	1.34	0	-796	1901	1867	1845	1811	1789	1856	1800	64	547	500	1240	1	1	12746297	236	-66.04	0.89	12	0.26	-28.00	2083.00	4695	20230705	-60.62	1822	20240603	1.48	3595	-48.57	20240110	1822	1.48	20240603	4695	-60.62	20230705	1822	1.48	20240603	0.15	N	123750	500	63 억		171383	N	N	0	N	00	N
139	20240603	150719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1840	7	2	0.38	59069783	32178	72.45	1849	1851	1822	2380	1284	1833	1835.72	1.34	0	-648	1901	1867	1845	1811	1789	1856	1800	64	547	500	1240	1	1	12746297	235	-65.71	0.88	12	0.25	-28.00	2083.00	4695	20230705	-60.81	1822	20240603	0.99	3595	-48.82	20240110	1822	0.99	20240603	4695	-60.81	20230705	1822	0.99	20240603	0.15	N	123750	500	63 억		171383	N	N	0	N	00	N
140	20240603	140717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1833	0	3	0.00	48848399	26621	59.94	1849	1851	1822	2380	1284	1833	1834.96	1.34	0	-101	1901	1867	1845	1811	1789	1856	1800	64	547	500	1240	1	1	12746297	234	-65.46	0.88	12	0.21	-28.00	2083.00	4695	20230705	-60.96	1822	20240603	0.60	3595	-49.01	20240110	1822	0.60	20240603	4695	-60.96	20230705	1822	0.60	20240603	0.15	N	123750	500	63 억		171383	N	N	0	N	00	N
141	20240603	130719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1834	1	2	0.05	41429177	22576	50.83	1849	1851	1822	2380	1284	1833	1835.10	1.34	0	405	1901	1867	1845	1811	1789	1856	1800	64	547	500	1240	1	1	12746297	234	-65.50	0.88	12	0.18	-28.00	2083.00	4695	20230705	-60.94	1822	20240603	0.66	3595	-48.98	20240110	1822	0.66	20240603	4695	-60.94	20230705	1822	0.66	20240603	0.15	N	123750	500	63 억		171383	N	N	0	N	00	N
142	20240603	120718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1834	1	2	0.05	33674418	18345	41.30	1849	1851	1822	2380	1284	1833	1835.62	1.34	0	1655	1901	1867	1845	1811	1789	1856	1800	64	547	500	1240	1	1	12746297	234	-65.50	0.88	12	0.14	-28.00	2083.00	4695	20230705	-60.94	1822	20240603	0.66	3595	-48.98	20240110	1822	0.66	20240603	4695	-60.94	20230705	1822	0.66	20240603	0.15	N	123750	500	63 억		171383	N	N	0	N	00	N
143	20240603	110713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1842	9	2	0.49	33184689	18078	40.70	1849	1851	1822	2380	1284	1833	1835.64	1.34	0	1718	1901	1867	1845	1811	1789	1856	1800	64	547	500	1240	1	1	12746297	235	-65.79	0.88	12	0.14	-28.00	2083.00	4695	20230705	-60.77	1822	20240603	1.10	3595	-48.76	20240110	1822	1.10	20240603	4695	-60.77	20230705	1822	1.10	20240603	0.15	N	123750	500	63 억		171383	N	N	0	N	00	N
144	20240603	100711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1833	0	3	0.00	28349710	15447	34.78	1849	1851	1822	2380	1284	1833	1835.29	1.34	0	1925	1901	1867	1845	1811	1789	1856	1800	64	547	500	1240	1	1	12746297	234	-65.46	0.88	12	0.12	-28.00	2083.00	4695	20230705	-60.96	1822	20240603	0.60	3595	-49.01	20240110	1822	0.60	20240603	4695	-60.96	20230705	1822	0.60	20240603	0.15	N	123750	500	63 억		171383	N	N	0	N	00	N
145	20240603	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	0	3	0.00	7647055	4147	9.34	1849	1851	1833	2380	1284	1833	1844.00	1.34	0	602	1901	1867	1845	1811	1789	1856	1800	64	547	500	1240	1	1	12746297	234	-65.46	0.88	12	0.03	-28.00	2083.00	4695	20230705	-60.96	1823	20240531	0.55	3595	-49.01	20240110	1823	0.55	20240531	4695	-60.96	20230705	1823	0.55	20240531	0.15	N	123750	500	63 억		171383	N	N	0	N	00	N