KissMeData/011320/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	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	20	2	0.44	102670585	22728	160.19	4500	4545	4500	5880	3170	4525	4517.35	2.03	0	92	4588	4556	4528	4496	4468	4542	4482	97	1355	500	3340	5	1	19320695	878	13.77	0.75	12	0.12	330.00	6072.00	6360	20230622	-28.54	4375	20240416	3.89	5580	-18.55	20240105	4375	3.89	20240416	6220	-26.93	20230628	4375	3.89	20240416	3.44	N	011320	500	96 억		391678	N	N	0	N	00	N
3	20240628	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-25	5	-0.55	87457970	19373	136.54	4500	4545	4500	5880	3170	4525	4514.43	2.03	0	261	4588	4556	4528	4496	4468	4542	4482	97	1355	500	3340	5	1	19320695	869	13.64	0.74	12	0.10	330.00	6072.00	6360	20230622	-29.25	4375	20240416	2.86	5580	-19.35	20240105	4375	2.86	20240416	6220	-27.65	20230628	4375	2.86	20240416	3.44	N	011320	500	96 억		391678	N	N	0	N	00	N
4	20240628	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-10	5	-0.22	53731325	11898	83.86	4500	4545	4500	5880	3170	4525	4516.00	2.03	0	92	4588	4556	4528	4496	4468	4542	4482	97	1355	500	3340	5	1	19320695	872	13.68	0.74	12	0.06	330.00	6072.00	6360	20230622	-29.01	4375	20240416	3.20	5580	-19.09	20240105	4375	3.20	20240416	6220	-27.41	20230628	4375	3.20	20240416	3.44	N	011320	500	96 억		391678	N	N	0	N	00	N
5	20240628	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-20	5	-0.44	46949875	10397	73.28	4500	4545	4500	5880	3170	4525	4515.71	2.03	0	105	4588	4556	4528	4496	4468	4542	4482	97	1355	500	3340	5	1	19320695	870	13.65	0.74	12	0.05	330.00	6072.00	6360	20230622	-29.17	4375	20240416	2.97	5580	-19.27	20240105	4375	2.97	20240416	6220	-27.57	20230628	4375	2.97	20240416	3.44	N	011320	500	96 억		391678	N	N	0	N	00	N
6	20240628	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-20	5	-0.44	45697835	10120	71.33	4500	4545	4500	5880	3170	4525	4515.60	2.03	0	105	4588	4556	4528	4496	4468	4542	4482	97	1355	500	3340	5	1	19320695	870	13.65	0.74	12	0.05	330.00	6072.00	6360	20230622	-29.17	4375	20240416	2.97	5580	-19.27	20240105	4375	2.97	20240416	6220	-27.57	20230628	4375	2.97	20240416	3.44	N	011320	500	96 억		391678	N	N	0	N	00	N
7	20240628	110300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-5	5	-0.11	18877055	4169	29.38	4500	4545	4500	5880	3170	4525	4527.96	2.03	0	-406	4588	4556	4528	4496	4468	4542	4482	97	1355	500	3340	5	1	19320695	873	13.70	0.74	12	0.02	330.00	6072.00	6360	20230622	-28.93	4375	20240416	3.31	5580	-19.00	20240105	4375	3.31	20240416	6220	-27.33	20230628	4375	3.31	20240416	3.44	N	011320	500	96 억		391678	N	N	0	N	00	N
8	20240628	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	15	2	0.33	8241190	1821	12.83	4500	4545	4500	5880	3170	4525	4525.64	2.03	0	0	4588	4556	4528	4496	4468	4542	4482	97	1355	500	3340	5	1	19320695	877	13.76	0.75	12	0.01	330.00	6072.00	6360	20230622	-28.62	4375	20240416	3.77	5580	-18.64	20240105	4375	3.77	20240416	6220	-27.01	20230628	4375	3.77	20240416	3.44	N	011320	500	96 억		391678	N	N	0	N	00	N
9	20240628	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-20	5	-0.44	1566275	348	2.45	4500	4545	4500	5880	3170	4525	4500.79	2.03	0	37	4588	4556	4528	4496	4468	4542	4482	97	1355	500	3340	5	1	19320695	870	13.65	0.74	12	0.00	330.00	6072.00	6360	20230622	-29.17	4375	20240416	2.97	5580	-19.27	20240105	4375	2.97	20240416	6220	-27.57	20230628	4375	2.97	20240416	3.44	N	011320	500	96 억		391678	N	N	0	N	00	N
10	20240627	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-5	5	-0.11	63126705	13967	72.62	4530	4560	4500	5880	3175	4530	4519.60	2.04	0	-2558	4563	4546	4528	4511	4493	4537	4502	97	1350	500	3350	5	1	19320695	874	13.71	0.75	12	0.07	330.00	6072.00	6410	20230621	-29.41	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.45	N	011320	500	96 억		394236	N	N	0	N	00	N
11	20240627	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-15	5	-0.33	49758850	11010	57.24	4530	4560	4500	5880	3175	4530	4519.42	2.04	0	-2504	4563	4546	4528	4511	4493	4537	4502	97	1350	500	3350	5	1	19320695	872	13.68	0.74	12	0.06	330.00	6072.00	6410	20230621	-29.56	4375	20240416	3.20	5580	-19.09	20240105	4375	3.20	20240416	6220	-27.41	20230628	4375	3.20	20240416	3.45	N	011320	500	96 억		394236	N	N	0	N	00	N
12	20240627	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-10	5	-0.22	43336650	9588	49.85	4530	4560	4500	5880	3175	4530	4519.88	2.04	0	-1844	4563	4546	4528	4511	4493	4537	4502	97	1350	500	3350	5	1	19320695	873	13.70	0.74	12	0.05	330.00	6072.00	6410	20230621	-29.49	4375	20240416	3.31	5580	-19.00	20240105	4375	3.31	20240416	6220	-27.33	20230628	4375	3.31	20240416	3.45	N	011320	500	96 억		394236	N	N	0	N	00	N
13	20240627	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-5	5	-0.11	35422030	7832	40.72	4530	4560	4505	5880	3175	4530	4522.73	2.04	0	-1314	4563	4546	4528	4511	4493	4537	4502	97	1350	500	3350	5	1	19320695	874	13.71	0.75	12	0.04	330.00	6072.00	6410	20230621	-29.41	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.45	N	011320	500	96 억		394236	N	N	0	N	00	N
14	20240627	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-5	5	-0.11	31172670	6889	35.82	4530	4560	4505	5880	3175	4530	4524.99	2.04	0	-1134	4563	4546	4528	4511	4493	4537	4502	97	1350	500	3350	5	1	19320695	874	13.71	0.75	12	0.04	330.00	6072.00	6410	20230621	-29.41	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.45	N	011320	500	96 억		394236	N	N	0	N	00	N
15	20240627	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-10	5	-0.22	21671155	4782	24.86	4530	4560	4510	5880	3175	4530	4531.82	2.04	0	-1177	4563	4546	4528	4511	4493	4537	4502	97	1350	500	3350	5	1	19320695	873	13.70	0.74	12	0.02	330.00	6072.00	6410	20230621	-29.49	4375	20240416	3.31	5580	-19.00	20240105	4375	3.31	20240416	6220	-27.33	20230628	4375	3.31	20240416	3.45	N	011320	500	96 억		394236	N	N	0	N	00	N
16	20240627	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-5	5	-0.11	19444265	4289	22.30	4530	4560	4510	5880	3175	4530	4533.52	2.04	0	-1177	4563	4546	4528	4511	4493	4537	4502	97	1350	500	3350	5	1	19320695	874	13.71	0.75	12	0.02	330.00	6072.00	6410	20230621	-29.41	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.45	N	011320	500	96 억		394236	N	N	0	N	00	N
17	20240627	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	0	3	0.00	104190	23	0.12	4530	4530	4530	5880	3175	4530	4530.00	2.04	0	0	4563	4546	4528	4511	4493	4537	4502	97	1350	500	3350	5	1	19320695	875	13.73	0.75	12	0.00	330.00	6072.00	6410	20230621	-29.33	4375	20240416	3.54	5580	-18.82	20240105	4375	3.54	20240416	6220	-27.17	20230628	4375	3.54	20240416	3.45	N	011320	500	96 억		394236	N	N	0	N	00	N
18	20240626	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-15	5	-0.33	86693815	19189	82.30	4540	4545	4510	5900	3185	4545	4517.87	2.06	0	-3107	4648	4596	4548	4496	4448	4595	4495	97	1355	500	3360	5	1	19320695	875	13.73	0.75	12	0.10	330.00	6072.00	6410	20230620	-29.33	4375	20240416	3.54	5580	-18.82	20240105	4375	3.54	20240416	6220	-27.17	20230628	4375	3.54	20240416	3.46	N	011320	500	96 억		397343	N	N	0	N	00	N
19	20240626	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-30	5	-0.66	81140295	17960	77.03	4540	4545	4510	5900	3185	4545	4517.83	2.06	0	-2550	4648	4596	4548	4496	4448	4595	4495	97	1355	500	3360	5	1	19320695	872	13.68	0.74	12	0.09	330.00	6072.00	6410	20230620	-29.56	4375	20240416	3.20	5580	-19.09	20240105	4375	3.20	20240416	6220	-27.41	20230628	4375	3.20	20240416	3.46	N	011320	500	96 억		397343	N	N	0	N	00	N
20	20240626	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-35	5	-0.77	70859990	15681	67.25	4540	4545	4510	5900	3185	4545	4518.84	2.06	0	-2118	4648	4596	4548	4496	4448	4595	4495	97	1355	500	3360	5	1	19320695	871	13.67	0.74	12	0.08	330.00	6072.00	6410	20230620	-29.64	4375	20240416	3.09	5580	-19.18	20240105	4375	3.09	20240416	6220	-27.49	20230628	4375	3.09	20240416	3.46	N	011320	500	96 억		397343	N	N	0	N	00	N
21	20240626	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-30	5	-0.66	52074605	11518	49.40	4540	4545	4510	5900	3185	4545	4521.15	2.06	0	-1369	4648	4596	4548	4496	4448	4595	4495	97	1355	500	3360	5	1	19320695	872	13.68	0.74	12	0.06	330.00	6072.00	6410	20230620	-29.56	4375	20240416	3.20	5580	-19.09	20240105	4375	3.20	20240416	6220	-27.41	20230628	4375	3.20	20240416	3.46	N	011320	500	96 억		397343	N	N	0	N	00	N
22	20240626	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-20	5	-0.44	41786770	9239	39.62	4540	4545	4510	5900	3185	4545	4522.87	2.06	0	-883	4648	4596	4548	4496	4448	4595	4495	97	1355	500	3360	5	1	19320695	874	13.71	0.75	12	0.05	330.00	6072.00	6410	20230620	-29.41	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.46	N	011320	500	96 억		397343	N	N	0	N	00	N
23	20240626	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-20	5	-0.44	34423015	7610	32.64	4540	4545	4510	5900	3185	4545	4523.39	2.06	0	-569	4648	4596	4548	4496	4448	4595	4495	97	1355	500	3360	5	1	19320695	874	13.71	0.75	12	0.04	330.00	6072.00	6410	20230620	-29.41	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.46	N	011320	500	96 억		397343	N	N	0	N	00	N
24	20240626	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-15	5	-0.33	13065545	2885	12.37	4540	4545	4510	5900	3185	4545	4528.79	2.06	0	-37	4648	4596	4548	4496	4448	4595	4495	97	1355	500	3360	5	1	19320695	875	13.73	0.75	12	0.01	330.00	6072.00	6410	20230620	-29.33	4375	20240416	3.54	5580	-18.82	20240105	4375	3.54	20240416	6220	-27.17	20230628	4375	3.54	20240416	3.46	N	011320	500	96 억		397343	N	N	0	N	00	N
25	20240626	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-5	5	-0.11	1357460	299	1.28	4540	4540	4540	5900	3185	4545	4540.00	2.06	0	0	4648	4596	4548	4496	4448	4595	4495	97	1355	500	3360	5	1	19320695	877	13.76	0.75	12	0.00	330.00	6072.00	6410	20230620	-29.17	4375	20240416	3.77	5580	-18.64	20240105	4375	3.77	20240416	6220	-27.01	20230628	4375	3.77	20240416	3.46	N	011320	500	96 억		397343	N	N	0	N	00	N
26	20240625	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-15	5	-0.33	105127775	23251	94.69	4545	4600	4500	5920	3195	4560	4521.30	2.05	0	790	4653	4606	4563	4516	4473	4585	4495	97	1360	500	3370	5	1	19320695	878	13.77	0.75	12	0.12	330.00	6072.00	6430	20230619	-29.32	4375	20240416	3.89	5580	-18.55	20240105	4375	3.89	20240416	6220	-26.93	20230628	4375	3.89	20240416	3.48	N	011320	500	96 억		396552	N	N	0	N	00	N
27	20240625	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-35	5	-0.77	83808500	18536	75.48	4545	4600	4500	5920	3195	4560	4521.39	2.05	0	584	4653	4606	4563	4516	4473	4585	4495	97	1360	500	3370	5	1	19320695	874	13.71	0.75	12	0.10	330.00	6072.00	6430	20230619	-29.63	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.48	N	011320	500	96 억		396552	N	N	0	N	00	N
28	20240625	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-30	5	-0.66	66134935	14627	59.57	4545	4600	4500	5920	3195	4560	4521.43	2.05	0	513	4653	4606	4563	4516	4473	4585	4495	97	1360	500	3370	5	1	19320695	875	13.73	0.75	12	0.08	330.00	6072.00	6430	20230619	-29.55	4375	20240416	3.54	5580	-18.82	20240105	4375	3.54	20240416	6220	-27.17	20230628	4375	3.54	20240416	3.48	N	011320	500	96 억		396552	N	N	0	N	00	N
29	20240625	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-20	5	-0.44	58607810	12960	52.78	4545	4600	4500	5920	3195	4560	4522.21	2.05	0	513	4653	4606	4563	4516	4473	4585	4495	97	1360	500	3370	5	1	19320695	877	13.76	0.75	12	0.07	330.00	6072.00	6430	20230619	-29.39	4375	20240416	3.77	5580	-18.64	20240105	4375	3.77	20240416	6220	-27.01	20230628	4375	3.77	20240416	3.48	N	011320	500	96 억		396552	N	N	0	N	00	N
30	20240625	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-35	5	-0.77	54974580	12158	49.51	4545	4600	4500	5920	3195	4560	4521.68	2.05	0	553	4653	4606	4563	4516	4473	4585	4495	97	1360	500	3370	5	1	19320695	874	13.71	0.75	12	0.06	330.00	6072.00	6430	20230619	-29.63	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.48	N	011320	500	96 억		396552	N	N	0	N	00	N
31	20240625	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-35	5	-0.77	49904820	11036	44.94	4545	4600	4500	5920	3195	4560	4522.00	2.05	0	593	4653	4606	4563	4516	4473	4585	4495	97	1360	500	3370	5	1	19320695	874	13.71	0.75	12	0.06	330.00	6072.00	6430	20230619	-29.63	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.48	N	011320	500	96 억		396552	N	N	0	N	00	N
32	20240625	100257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-10	5	-0.22	30554120	6747	27.48	4545	4600	4505	5920	3195	4560	4528.55	2.05	0	86	4653	4606	4563	4516	4473	4585	4495	97	1360	500	3370	5	1	19320695	879	13.79	0.75	12	0.03	330.00	6072.00	6430	20230619	-29.24	4375	20240416	4.00	5580	-18.46	20240105	4375	4.00	20240416	6220	-26.85	20230628	4375	4.00	20240416	3.48	N	011320	500	96 억		396552	N	N	0	N	00	N
33	20240625	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	25	2	0.55	999940	220	0.90	4545	4585	4545	5920	3195	4560	4545.18	2.05	0	0	4653	4606	4563	4516	4473	4585	4495	97	1360	500	3370	5	1	19320695	886	13.89	0.76	12	0.00	330.00	6072.00	6430	20230619	-28.69	4375	20240416	4.80	5580	-17.83	20240105	4375	4.80	20240416	6220	-26.29	20230628	4375	4.80	20240416	3.48	N	011320	500	96 억		396552	N	N	0	N	00	N
34	20240624	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-45	5	-0.98	111781755	24556	177.95	4610	4610	4520	5980	3225	4605	4552.12	2.09	0	-7363	4728	4666	4633	4571	4538	4650	4555	97	1375	500	3400	5	1	19320695	881	13.82	0.75	12	0.13	330.00	6072.00	6500	20230616	-29.85	4375	20240416	4.23	5580	-18.28	20240105	4375	4.23	20240416	6220	-26.69	20230628	4375	4.23	20240416	3.48	N	011320	500	96 억		403880	N	N	0	N	00	N
35	20240624	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-80	5	-1.74	100694115	22118	160.29	4610	4610	4520	5980	3225	4605	4552.59	2.09	0	-7312	4728	4666	4633	4571	4538	4650	4555	97	1375	500	3400	5	1	19320695	874	13.71	0.75	12	0.11	330.00	6072.00	6500	20230616	-30.38	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6220	-27.25	20230628	4375	3.43	20240416	3.48	N	011320	500	96 억		403880	N	N	0	N	00	N
36	20240624	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-75	5	-1.63	82534950	18105	131.21	4610	4610	4520	5980	3225	4605	4558.68	2.09	0	-7132	4728	4666	4633	4571	4538	4650	4555	97	1375	500	3400	5	1	19320695	875	13.73	0.75	12	0.09	330.00	6072.00	6500	20230616	-30.31	4375	20240416	3.54	5580	-18.82	20240105	4375	3.54	20240416	6220	-27.17	20230628	4375	3.54	20240416	3.48	N	011320	500	96 억		403880	N	N	0	N	00	N
37	20240624	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	-55	5	-1.19	70568875	15465	112.07	4610	4610	4525	5980	3225	4605	4563.13	2.09	0	-6585	4728	4666	4633	4571	4538	4650	4555	97	1375	500	3400	5	1	19320695	879	13.79	0.75	12	0.08	330.00	6072.00	6500	20230616	-30.00	4375	20240416	4.00	5580	-18.46	20240105	4375	4.00	20240416	6220	-26.85	20230628	4375	4.00	20240416	3.48	N	011320	500	96 억		403880	N	N	0	N	00	N
38	20240624	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-70	5	-1.52	60444840	13232	95.89	4610	4610	4525	5980	3225	4605	4568.08	2.09	0	-6190	4728	4666	4633	4571	4538	4650	4555	97	1375	500	3400	5	1	19320695	876	13.74	0.75	12	0.07	330.00	6072.00	6500	20230616	-30.23	4375	20240416	3.66	5580	-18.73	20240105	4375	3.66	20240416	6220	-27.09	20230628	4375	3.66	20240416	3.48	N	011320	500	96 억		403880	N	N	0	N	00	N
39	20240624	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-60	5	-1.30	48303315	10558	76.51	4610	4610	4545	5980	3225	4605	4575.04	2.09	0	-5391	4728	4666	4633	4571	4538	4650	4555	97	1375	500	3400	5	1	19320695	878	13.77	0.75	12	0.05	330.00	6072.00	6500	20230616	-30.08	4375	20240416	3.89	5580	-18.55	20240105	4375	3.89	20240416	6220	-26.93	20230628	4375	3.89	20240416	3.48	N	011320	500	96 억		403880	N	N	0	N	00	N
40	20240624	100257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-15	5	-0.33	16046175	3494	25.32	4610	4610	4575	5980	3225	4605	4592.49	2.09	0	-1548	4728	4666	4633	4571	4538	4650	4555	97	1375	500	3400	5	1	19320695	887	13.91	0.76	12	0.02	330.00	6072.00	6500	20230616	-29.38	4375	20240416	4.91	5580	-17.74	20240105	4375	4.91	20240416	6220	-26.21	20230628	4375	4.91	20240416	3.48	N	011320	500	96 억		403880	N	N	0	N	00	N
41	20240624	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-5	5	-0.11	6046705	1313	9.52	4610	4610	4600	5980	3225	4605	4605.26	2.09	0	-1214	4728	4666	4633	4571	4538	4650	4555	97	1375	500	3400	5	1	19320695	889	13.94	0.76	12	0.01	330.00	6072.00	6500	20230616	-29.23	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6220	-26.05	20230628	4375	5.14	20240416	3.48	N	011320	500	96 억		403880	N	N	0	N	00	N
42	20240621	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-70	5	-1.50	63507880	13764	23.09	4675	4695	4600	6070	3275	4675	4614.06	2.09	0	-985	4958	4816	4708	4566	4458	4887	4637	97	1395	500	3450	5	1	19320695	890	13.95	0.76	12	0.07	330.00	6072.00	6500	20230616	-29.15	4375	20240416	5.26	5580	-17.47	20240105	4375	5.26	20240416	6410	-28.16	20230621	4375	5.26	20240416	3.51	N	011320	500	96 억		404762	N	N	0	N	00	N
43	20240621	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-60	5	-1.28	55534150	12033	20.18	4675	4695	4600	6070	3275	4675	4615.15	2.09	0	-947	4958	4816	4708	4566	4458	4887	4637	97	1395	500	3450	5	1	19320695	892	13.98	0.76	12	0.06	330.00	6072.00	6500	20230616	-29.00	4375	20240416	5.49	5580	-17.29	20240105	4375	5.49	20240416	6410	-28.00	20230621	4375	5.49	20240416	3.51	N	011320	500	96 억		404762	N	N	0	N	00	N
44	20240621	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-70	5	-1.50	54238505	11752	19.71	4675	4695	4600	6070	3275	4675	4615.26	2.09	0	-948	4958	4816	4708	4566	4458	4887	4637	97	1395	500	3450	5	1	19320695	890	13.95	0.76	12	0.06	330.00	6072.00	6500	20230616	-29.15	4375	20240416	5.26	5580	-17.47	20240105	4375	5.26	20240416	6410	-28.16	20230621	4375	5.26	20240416	3.51	N	011320	500	96 억		404762	N	N	0	N	00	N
45	20240621	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-65	5	-1.39	48367045	10476	17.57	4675	4695	4600	6070	3275	4675	4616.94	2.09	0	-948	4958	4816	4708	4566	4458	4887	4637	97	1395	500	3450	5	1	19320695	891	13.97	0.76	12	0.05	330.00	6072.00	6500	20230616	-29.08	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6410	-28.08	20230621	4375	5.37	20240416	3.51	N	011320	500	96 억		404762	N	N	0	N	00	N
46	20240621	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-45	5	-0.96	37315650	8077	13.55	4675	4695	4600	6070	3275	4675	4619.99	2.09	0	-946	4958	4816	4708	4566	4458	4887	4637	97	1395	500	3450	5	1	19320695	895	14.03	0.76	12	0.04	330.00	6072.00	6500	20230616	-28.77	4375	20240416	5.83	5580	-17.03	20240105	4375	5.83	20240416	6410	-27.77	20230621	4375	5.83	20240416	3.51	N	011320	500	96 억		404762	N	N	0	N	00	N
47	20240621	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-45	5	-0.96	29756285	6438	10.80	4675	4695	4600	6070	3275	4675	4621.98	2.09	0	-623	4958	4816	4708	4566	4458	4887	4637	97	1395	500	3450	5	1	19320695	895	14.03	0.76	12	0.03	330.00	6072.00	6500	20230616	-28.77	4375	20240416	5.83	5580	-17.03	20240105	4375	5.83	20240416	6410	-27.77	20230621	4375	5.83	20240416	3.51	N	011320	500	96 억		404762	N	N	0	N	00	N
48	20240621	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-45	5	-0.96	27849150	6026	10.11	4675	4695	4600	6070	3275	4675	4621.50	2.09	0	-511	4958	4816	4708	4566	4458	4887	4637	97	1395	500	3450	5	1	19320695	895	14.03	0.76	12	0.03	330.00	6072.00	6500	20230616	-28.77	4375	20240416	5.83	5580	-17.03	20240105	4375	5.83	20240416	6410	-27.77	20230621	4375	5.83	20240416	3.51	N	011320	500	96 억		404762	N	N	0	N	00	N
49	20240621	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	20	2	0.43	1266975	271	0.45	4675	4695	4675	6070	3275	4675	4675.18	2.09	0	-143	4958	4816	4708	4566	4458	4887	4637	97	1395	500	3450	5	1	19320695	907	14.23	0.77	12	0.00	330.00	6072.00	6500	20230616	-27.77	4375	20240416	7.31	5580	-15.86	20240105	4375	7.31	20240416	6410	-26.76	20230621	4375	7.31	20240416	3.51	N	011320	500	96 억		404762	N	N	0	N	00	N
50	20240620	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	55	2	1.19	279842680	59605	210.80	4610	4850	4600	6000	3235	4620	4694.96	2.07	0	4881	4646	4632	4606	4592	4566	4640	4600	97	1380	500	3410	5	1	19320695	903	14.17	0.77	12	0.31	330.00	6072.00	6600	20230614	-29.17	4375	20240416	6.86	5580	-16.22	20240105	4375	6.86	20240416	6410	-27.07	20230620	4375	6.86	20240416	3.50	N	011320	500	96 억		400020	N	N	0	N	00	N
51	20240620	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	60	2	1.30	263164600	56037	198.19	4610	4850	4600	6000	3235	4620	4696.26	2.07	0	5780	4646	4632	4606	4592	4566	4640	4600	97	1380	500	3410	5	1	19320695	904	14.18	0.77	12	0.29	330.00	6072.00	6600	20230614	-29.09	4375	20240416	6.97	5580	-16.13	20240105	4375	6.97	20240416	6410	-26.99	20230620	4375	6.97	20240416	3.50	N	011320	500	96 억		400020	N	N	0	N	00	N
52	20240620	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	55	2	1.19	250815055	53395	188.84	4610	4850	4600	6000	3235	4620	4697.35	2.07	0	6463	4646	4632	4606	4592	4566	4640	4600	97	1380	500	3410	5	1	19320695	903	14.17	0.77	12	0.28	330.00	6072.00	6600	20230614	-29.17	4375	20240416	6.86	5580	-16.22	20240105	4375	6.86	20240416	6410	-27.07	20230620	4375	6.86	20240416	3.50	N	011320	500	96 억		400020	N	N	0	N	00	N
53	20240620	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	70	2	1.52	244013445	51942	183.70	4610	4850	4600	6000	3235	4620	4697.81	2.07	0	6492	4646	4632	4606	4592	4566	4640	4600	97	1380	500	3410	5	1	19320695	906	14.21	0.77	12	0.27	330.00	6072.00	6600	20230614	-28.94	4375	20240416	7.20	5580	-15.95	20240105	4375	7.20	20240416	6410	-26.83	20230620	4375	7.20	20240416	3.50	N	011320	500	96 억		400020	N	N	0	N	00	N
54	20240620	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	55	2	1.19	230436005	49037	173.43	4610	4850	4600	6000	3235	4620	4699.23	2.07	0	6193	4646	4632	4606	4592	4566	4640	4600	97	1380	500	3410	5	1	19320695	903	14.17	0.77	12	0.25	330.00	6072.00	6600	20230614	-29.17	4375	20240416	6.86	5580	-16.22	20240105	4375	6.86	20240416	6410	-27.07	20230620	4375	6.86	20240416	3.50	N	011320	500	96 억		400020	N	N	0	N	00	N
55	20240620	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	0	3	0.00	26458755	5730	20.27	4610	4635	4600	6000	3235	4620	4617.58	2.07	0	-184	4646	4632	4606	4592	4566	4640	4600	97	1380	500	3410	5	1	19320695	893	14.00	0.76	12	0.03	330.00	6072.00	6600	20230614	-30.00	4375	20240416	5.60	5580	-17.20	20240105	4375	5.60	20240416	6410	-27.93	20230620	4375	5.60	20240416	3.50	N	011320	500	96 억		400020	N	N	0	N	00	N
56	20240620	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	15	2	0.32	24226860	5246	18.55	4610	4635	4600	6000	3235	4620	4618.16	2.07	0	-184	4646	4632	4606	4592	4566	4640	4600	97	1380	500	3410	5	1	19320695	896	14.05	0.76	12	0.03	330.00	6072.00	6600	20230614	-29.77	4375	20240416	5.94	5580	-16.94	20240105	4375	5.94	20240416	6410	-27.69	20230620	4375	5.94	20240416	3.50	N	011320	500	96 억		400020	N	N	0	N	00	N
57	20240620	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	0	3	0.00	1097200	238	0.84	4610	4620	4610	6000	3235	4620	4610.08	2.07	0	89	4646	4632	4606	4592	4566	4640	4600	97	1380	500	3410	5	1	19320695	893	14.00	0.76	12	0.00	330.00	6072.00	6600	20230614	-30.00	4375	20240416	5.60	5580	-17.20	20240105	4375	5.60	20240416	6410	-27.93	20230620	4375	5.60	20240416	3.50	N	011320	500	96 억		400020	N	N	0	N	00	N
58	20240619	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	0	3	0.00	129726135	28237	94.18	4620	4620	4580	6000	3235	4620	4594.19	2.10	0	-5815	4723	4671	4638	4586	4553	4655	4570	97	1380	500	3410	5	1	19320695	893	14.00	0.76	12	0.15	330.00	6072.00	6600	20230614	-30.00	4375	20240416	5.60	5580	-17.20	20240105	4375	5.60	20240416	6430	-28.15	20230619	4375	5.60	20240416	3.49	N	011320	500	96 억		405832	N	N	0	N	00	N
59	20240619	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-10	5	-0.22	122048690	26571	88.63	4620	4620	4580	6000	3235	4620	4593.30	2.10	0	-5775	4723	4671	4638	4586	4553	4655	4570	97	1380	500	3410	5	1	19320695	891	13.97	0.76	12	0.14	330.00	6072.00	6600	20230614	-30.15	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6430	-28.30	20230619	4375	5.37	20240416	3.49	N	011320	500	96 억		405832	N	N	0	N	00	N
60	20240619	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-20	5	-0.43	109514465	23846	79.54	4620	4620	4580	6000	3235	4620	4592.57	2.10	0	-4595	4723	4671	4638	4586	4553	4655	4570	97	1380	500	3410	5	1	19320695	889	13.94	0.76	12	0.12	330.00	6072.00	6600	20230614	-30.30	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6430	-28.46	20230619	4375	5.14	20240416	3.49	N	011320	500	96 억		405832	N	N	0	N	00	N
61	20240619	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-20	5	-0.43	85562610	18628	62.13	4620	4620	4580	6000	3235	4620	4593.23	2.10	0	-4519	4723	4671	4638	4586	4553	4655	4570	97	1380	500	3410	5	1	19320695	889	13.94	0.76	12	0.10	330.00	6072.00	6600	20230614	-30.30	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6430	-28.46	20230619	4375	5.14	20240416	3.49	N	011320	500	96 억		405832	N	N	0	N	00	N
62	20240619	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-40	5	-0.87	66945820	14571	48.60	4620	4620	4580	6000	3235	4620	4594.46	2.10	0	-2898	4723	4671	4638	4586	4553	4655	4570	97	1380	500	3410	5	1	19320695	885	13.88	0.75	12	0.08	330.00	6072.00	6600	20230614	-30.61	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6430	-28.77	20230619	4375	4.69	20240416	3.49	N	011320	500	96 억		405832	N	N	0	N	00	N
63	20240619	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-10	5	-0.22	57788075	12574	41.94	4620	4620	4580	6000	3235	4620	4595.84	2.10	0	-2889	4723	4671	4638	4586	4553	4655	4570	97	1380	500	3410	5	1	19320695	891	13.97	0.76	12	0.07	330.00	6072.00	6600	20230614	-30.15	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6430	-28.30	20230619	4375	5.37	20240416	3.49	N	011320	500	96 억		405832	N	N	0	N	00	N
64	20240619	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-15	5	-0.32	34358735	7476	24.94	4620	4620	4580	6000	3235	4620	4595.87	2.10	0	-2588	4723	4671	4638	4586	4553	4655	4570	97	1380	500	3410	5	1	19320695	890	13.95	0.76	12	0.04	330.00	6072.00	6600	20230614	-30.23	4375	20240416	5.26	5580	-17.47	20240105	4375	5.26	20240416	6430	-28.38	20230619	4375	5.26	20240416	3.49	N	011320	500	96 억		405832	N	N	0	N	00	N
65	20240619	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	0	3	0.00	693000	150	0.50	4620	4620	4620	6000	3235	4620	4620.00	2.10	0	-22	4723	4671	4638	4586	4553	4655	4570	97	1380	500	3410	5	1	19320695	893	14.00	0.76	12	0.00	330.00	6072.00	6600	20230614	-30.00	4375	20240416	5.60	5580	-17.20	20240105	4375	5.60	20240416	6430	-28.15	20230619	4375	5.60	20240416	3.49	N	011320	500	96 억		405832	N	N	0	N	00	N
66	20240618	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-80	5	-1.70	138803030	29938	89.07	4655	4690	4605	6110	3290	4700	4636.35	2.12	0	-2847	4773	4736	4683	4646	4593	4755	4665	97	1410	500	3470	5	1	19320695	893	14.00	0.76	12	0.15	330.00	6072.00	6600	20230614	-30.00	4375	20240416	5.60	5580	-17.20	20240105	4375	5.60	20240416	6430	-28.15	20230619	4375	5.60	20240416	3.52	N	011320	500	96 억		408681	N	N	0	N	00	N
67	20240618	150246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-95	5	-2.02	129697700	27965	83.20	4655	4690	4605	6110	3290	4700	4637.86	2.12	0	-2112	4773	4736	4683	4646	4593	4755	4665	97	1410	500	3470	5	1	19320695	890	13.95	0.76	12	0.14	330.00	6072.00	6600	20230614	-30.23	4375	20240416	5.26	5580	-17.47	20240105	4375	5.26	20240416	6430	-28.38	20230619	4375	5.26	20240416	3.52	N	011320	500	96 억		408681	N	N	0	N	00	N
68	20240618	140247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-85	5	-1.81	118171335	25465	75.76	4655	4690	4605	6110	3290	4700	4640.54	2.12	0	-1373	4773	4736	4683	4646	4593	4755	4665	97	1410	500	3470	5	1	19320695	892	13.98	0.76	12	0.13	330.00	6072.00	6600	20230614	-30.08	4375	20240416	5.49	5580	-17.29	20240105	4375	5.49	20240416	6430	-28.23	20230619	4375	5.49	20240416	3.52	N	011320	500	96 억		408681	N	N	0	N	00	N
69	20240618	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-95	5	-2.02	113421900	24436	72.70	4655	4690	4605	6110	3290	4700	4641.59	2.12	0	-1307	4773	4736	4683	4646	4593	4755	4665	97	1410	500	3470	5	1	19320695	890	13.95	0.76	12	0.13	330.00	6072.00	6600	20230614	-30.23	4375	20240416	5.26	5580	-17.47	20240105	4375	5.26	20240416	6430	-28.38	20230619	4375	5.26	20240416	3.52	N	011320	500	96 억		408681	N	N	0	N	00	N
70	20240618	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-85	5	-1.81	86796700	18661	55.52	4655	4690	4615	6110	3290	4700	4651.24	2.12	0	-1087	4773	4736	4683	4646	4593	4755	4665	97	1410	500	3470	5	1	19320695	892	13.98	0.76	12	0.10	330.00	6072.00	6600	20230614	-30.08	4375	20240416	5.49	5580	-17.29	20240105	4375	5.49	20240416	6430	-28.23	20230619	4375	5.49	20240416	3.52	N	011320	500	96 억		408681	N	N	0	N	00	N
71	20240618	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-80	5	-1.70	78033240	16764	49.88	4655	4690	4615	6110	3290	4700	4654.81	2.12	0	-1087	4773	4736	4683	4646	4593	4755	4665	97	1410	500	3470	5	1	19320695	893	14.00	0.76	12	0.09	330.00	6072.00	6600	20230614	-30.00	4375	20240416	5.60	5580	-17.20	20240105	4375	5.60	20240416	6430	-28.15	20230619	4375	5.60	20240416	3.52	N	011320	500	96 억		408681	N	N	0	N	00	N
72	20240618	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-65	5	-1.38	62631675	13436	39.98	4655	4690	4620	6110	3290	4700	4661.48	2.12	0	-651	4773	4736	4683	4646	4593	4755	4665	97	1410	500	3470	5	1	19320695	896	14.05	0.76	12	0.07	330.00	6072.00	6600	20230614	-29.77	4375	20240416	5.94	5580	-16.94	20240105	4375	5.94	20240416	6430	-27.92	20230619	4375	5.94	20240416	3.52	N	011320	500	96 억		408681	N	N	0	N	00	N
73	20240618	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-45	5	-0.96	4408285	947	2.82	4655	4655	4655	6110	3290	4700	4655.00	2.12	0	208	4773	4736	4683	4646	4593	4755	4665	97	1410	500	3470	5	1	19320695	899	14.11	0.77	12	0.00	330.00	6072.00	6600	20230614	-29.47	4375	20240416	6.40	5580	-16.58	20240105	4375	6.40	20240416	6430	-27.60	20230619	4375	6.40	20240416	3.52	N	011320	500	96 억		408681	N	N	0	N	00	N
74	20240617	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	15	2	0.32	156051250	33535	82.08	4640	4720	4630	6090	3280	4685	4653.38	2.10	0	1436	4768	4726	4688	4646	4608	4707	4627	97	1405	500	3460	5	1	19320695	908	14.24	0.77	12	0.17	330.00	6072.00	6600	20230614	-28.79	4375	20240416	7.43	5580	-15.77	20240105	4375	7.43	20240416	6430	-26.91	20230619	4375	7.43	20240416	3.54	N	011320	500	96 억		406599	N	N	0	N	00	N
75	20240617	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-45	5	-0.96	139367695	29946	73.30	4640	4720	4635	6090	3280	4685	4653.97	2.10	0	1668	4768	4726	4688	4646	4608	4707	4627	97	1405	500	3460	5	1	19320695	896	14.06	0.76	12	0.15	330.00	6072.00	6600	20230614	-29.70	4375	20240416	6.06	5580	-16.85	20240105	4375	6.06	20240416	6430	-27.84	20230619	4375	6.06	20240416	3.54	N	011320	500	96 억		406599	N	N	0	N	00	N
76	20240617	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4655	-30	5	-0.64	132363070	28436	69.60	4640	4720	4635	6090	3280	4685	4654.77	2.10	0	1382	4768	4726	4688	4646	4608	4707	4627	97	1405	500	3460	5	1	19320695	899	14.11	0.77	12	0.15	330.00	6072.00	6600	20230614	-29.47	4375	20240416	6.40	5580	-16.58	20240105	4375	6.40	20240416	6430	-27.60	20230619	4375	6.40	20240416	3.54	N	011320	500	96 억		406599	N	N	0	N	00	N
77	20240617	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-45	5	-0.96	112582740	24174	59.17	4640	4720	4635	6090	3280	4685	4657.18	2.10	0	1382	4768	4726	4688	4646	4608	4707	4627	97	1405	500	3460	5	1	19320695	896	14.06	0.76	12	0.13	330.00	6072.00	6600	20230614	-29.70	4375	20240416	6.06	5580	-16.85	20240105	4375	6.06	20240416	6430	-27.84	20230619	4375	6.06	20240416	3.54	N	011320	500	96 억		406599	N	N	0	N	00	N
78	20240617	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-10	5	-0.21	88450340	18982	46.46	4640	4720	4635	6090	3280	4685	4659.70	2.10	0	1299	4768	4726	4688	4646	4608	4707	4627	97	1405	500	3460	5	1	19320695	903	14.17	0.77	12	0.10	330.00	6072.00	6600	20230614	-29.17	4375	20240416	6.86	5580	-16.22	20240105	4375	6.86	20240416	6430	-27.29	20230619	4375	6.86	20240416	3.54	N	011320	500	96 억		406599	N	N	0	N	00	N
79	20240617	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-10	5	-0.21	78552875	16860	41.27	4640	4720	4635	6090	3280	4685	4659.13	2.10	0	1586	4768	4726	4688	4646	4608	4707	4627	97	1405	500	3460	5	1	19320695	903	14.17	0.77	12	0.09	330.00	6072.00	6600	20230614	-29.17	4375	20240416	6.86	5580	-16.22	20240105	4375	6.86	20240416	6430	-27.29	20230619	4375	6.86	20240416	3.54	N	011320	500	96 억		406599	N	N	0	N	00	N
80	20240617	100246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	25	2	0.53	64437355	13858	33.92	4640	4715	4635	6090	3280	4685	4649.83	2.10	0	2708	4768	4726	4688	4646	4608	4707	4627	97	1405	500	3460	5	1	19320695	910	14.27	0.78	12	0.07	330.00	6072.00	6600	20230614	-28.64	4375	20240416	7.66	5580	-15.59	20240105	4375	7.66	20240416	6430	-26.75	20230619	4375	7.66	20240416	3.54	N	011320	500	96 억		406599	N	N	0	N	00	N
81	20240617	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-45	5	-0.96	15344945	3307	8.09	4640	4685	4640	6090	3280	4685	4640.14	2.10	0	-462	4768	4726	4688	4646	4608	4707	4627	97	1405	500	3460	5	1	19320695	896	14.06	0.76	12	0.02	330.00	6072.00	6600	20230614	-29.70	4375	20240416	6.06	5580	-16.85	20240105	4375	6.06	20240416	6430	-27.84	20230619	4375	6.06	20240416	3.54	N	011320	500	96 억		406599	N	N	0	N	00	N
82	20240614	160228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-40	5	-0.85	189350610	40544	117.31	4730	4730	4650	6140	3310	4725	4670.23	2.16	0	-10453	4811	4767	4741	4697	4671	4755	4685	97	1415	500	3490	5	1	19320695	905	14.20	0.77	12	0.21	330.00	6072.00	6600	20230614	-29.02	4375	20240416	7.09	5580	-16.04	20240105	4375	7.09	20240416	6600	-29.02	20230614	4375	7.09	20240416	3.53	N	011320	500	96 억		417052	N	N	0	N	00	N
83	20240614	150228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-60	5	-1.27	176370125	37762	109.26	4730	4730	4650	6140	3310	4725	4670.57	2.16	0	-9711	4811	4767	4741	4697	4671	4755	4685	97	1415	500	3490	5	1	19320695	901	14.14	0.77	12	0.20	330.00	6072.00	6600	20230614	-29.32	4375	20240416	6.63	5580	-16.40	20240105	4375	6.63	20240416	6600	-29.32	20230614	4375	6.63	20240416	3.53	N	011320	500	96 억		417052	N	N	0	N	00	N
84	20240614	140228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-60	5	-1.27	139493935	29845	86.35	4730	4730	4650	6140	3310	4725	4673.95	2.16	0	-9669	4811	4767	4741	4697	4671	4755	4685	97	1415	500	3490	5	1	19320695	901	14.14	0.77	12	0.15	330.00	6072.00	6600	20230614	-29.32	4375	20240416	6.63	5580	-16.40	20240105	4375	6.63	20240416	6600	-29.32	20230614	4375	6.63	20240416	3.53	N	011320	500	96 억		417052	N	N	0	N	00	N
85	20240614	130228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-55	5	-1.16	124523000	26636	77.07	4730	4730	4650	6140	3310	4725	4674.99	2.16	0	-9074	4811	4767	4741	4697	4671	4755	4685	97	1415	500	3490	5	1	19320695	902	14.15	0.77	12	0.14	330.00	6072.00	6600	20230614	-29.24	4375	20240416	6.74	5580	-16.31	20240105	4375	6.74	20240416	6600	-29.24	20230614	4375	6.74	20240416	3.53	N	011320	500	96 억		417052	N	N	0	N	00	N
86	20240614	120229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-55	5	-1.16	115829360	24772	71.67	4730	4730	4650	6140	3310	4725	4675.82	2.16	0	-7831	4811	4767	4741	4697	4671	4755	4685	97	1415	500	3490	5	1	19320695	902	14.15	0.77	12	0.13	330.00	6072.00	6600	20230614	-29.24	4375	20240416	6.74	5580	-16.31	20240105	4375	6.74	20240416	6600	-29.24	20230614	4375	6.74	20240416	3.53	N	011320	500	96 억		417052	N	N	0	N	00	N
87	20240614	110242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-55	5	-1.16	100826330	21557	62.37	4730	4730	4650	6140	3310	4725	4677.20	2.16	0	-7504	4811	4767	4741	4697	4671	4755	4685	97	1415	500	3490	5	1	19320695	902	14.15	0.77	12	0.11	330.00	6072.00	6600	20230614	-29.24	4375	20240416	6.74	5580	-16.31	20240105	4375	6.74	20240416	6600	-29.24	20230614	4375	6.74	20240416	3.53	N	011320	500	96 억		417052	N	N	0	N	00	N
88	20240614	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	-25	5	-0.53	30298580	6448	18.66	4730	4730	4685	6140	3310	4725	4698.91	2.16	0	-2928	4811	4767	4741	4697	4671	4755	4685	97	1415	500	3490	5	1	19320695	908	14.24	0.77	12	0.03	330.00	6072.00	6600	20230614	-28.79	4375	20240416	7.43	5580	-15.77	20240105	4375	7.43	20240416	6600	-28.79	20230614	4375	7.43	20240416	3.53	N	011320	500	96 억		417052	N	N	0	N	00	N
89	20240614	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	5	2	0.11	42570	9	0.03	4730	4730	4730	6140	3310	4725	4730.00	2.16	0	-8	4811	4767	4741	4697	4671	4755	4685	97	1415	500	3490	5	1	19320695	914	14.33	0.78	12	0.00	330.00	6072.00	6600	20230614	-28.33	4375	20240416	8.11	5580	-15.23	20240105	4375	8.11	20240416	6600	-28.33	20230614	4375	8.11	20240416	3.53	N	011320	500	96 억		417052	N	N	0	N	00	N
90	20240613	160240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	5	2	0.11	163699705	34511	108.40	4745	4785	4715	6130	3305	4720	4743.54	2.16	0	-361	4786	4752	4711	4677	4636	4770	4695	97	1410	500	3490	5	1	19320695	913	14.32	0.78	12	0.18	330.00	6072.00	6600	20230614	-28.41	4375	20240416	8.00	5580	-15.32	20240105	4375	8.00	20240416	6600	-28.41	20230614	4375	8.00	20240416	3.55	N	011320	500	96 억		417413	N	N	0	N	00	N
91	20240613	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	5	2	0.11	151102255	31846	100.03	4745	4785	4715	6130	3305	4720	4744.94	2.16	0	10	4786	4752	4711	4677	4636	4770	4695	97	1410	500	3490	5	1	19320695	913	14.32	0.78	12	0.16	330.00	6072.00	6600	20230614	-28.41	4375	20240416	8.00	5580	-15.32	20240105	4375	8.00	20240416	6600	-28.41	20230614	4375	8.00	20240416	3.55	N	011320	500	96 억		417413	N	N	0	N	00	N
92	20240613	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	5	2	0.11	131638215	27725	87.08	4745	4785	4720	6130	3305	4720	4748.20	2.16	0	799	4786	4752	4711	4677	4636	4770	4695	97	1410	500	3490	5	1	19320695	913	14.32	0.78	12	0.14	330.00	6072.00	6600	20230614	-28.41	4375	20240416	8.00	5580	-15.32	20240105	4375	8.00	20240416	6600	-28.41	20230614	4375	8.00	20240416	3.55	N	011320	500	96 억		417413	N	N	0	N	00	N
93	20240613	130242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	10	2	0.21	105236910	22138	69.54	4745	4785	4725	6130	3305	4720	4753.99	2.16	0	1999	4786	4752	4711	4677	4636	4770	4695	97	1410	500	3490	5	1	19320695	914	14.33	0.78	12	0.11	330.00	6072.00	6600	20230614	-28.33	4375	20240416	8.11	5580	-15.23	20240105	4375	8.11	20240416	6600	-28.33	20230614	4375	8.11	20240416	3.55	N	011320	500	96 억		417413	N	N	0	N	00	N
94	20240613	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	15	2	0.32	99833200	20997	65.95	4745	4785	4725	6130	3305	4720	4754.98	2.16	0	1999	4786	4752	4711	4677	4636	4770	4695	97	1410	500	3490	5	1	19320695	915	14.35	0.78	12	0.11	330.00	6072.00	6600	20230614	-28.26	4375	20240416	8.23	5580	-15.14	20240105	4375	8.23	20240416	6600	-28.26	20230614	4375	8.23	20240416	3.55	N	011320	500	96 억		417413	N	N	0	N	00	N
95	20240613	110240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	25	2	0.53	93228270	19604	61.58	4745	4785	4725	6130	3305	4720	4755.94	2.16	0	1999	4786	4752	4711	4677	4636	4770	4695	97	1410	500	3490	5	1	19320695	917	14.38	0.78	12	0.10	330.00	6072.00	6600	20230614	-28.11	4375	20240416	8.46	5580	-14.96	20240105	4375	8.46	20240416	6600	-28.11	20230614	4375	8.46	20240416	3.55	N	011320	500	96 억		417413	N	N	0	N	00	N
96	20240613	100241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	40	2	0.85	78418575	16480	51.76	4745	4785	4740	6130	3305	4720	4758.88	2.16	0	1999	4786	4752	4711	4677	4636	4770	4695	97	1410	500	3490	5	1	19320695	920	14.42	0.78	12	0.09	330.00	6072.00	6600	20230614	-27.88	4375	20240416	8.80	5580	-14.70	20240105	4375	8.80	20240416	6600	-27.88	20230614	4375	8.80	20240416	3.55	N	011320	500	96 억		417413	N	N	0	N	00	N
97	20240613	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	45	2	0.95	11673160	2458	7.72	4745	4765	4745	6130	3305	4720	4751.63	2.16	0	-374	4786	4752	4711	4677	4636	4770	4695	97	1410	500	3490	5	1	19320695	921	14.44	0.78	12	0.01	330.00	6072.00	6600	20230614	-27.80	4375	20240416	8.91	5580	-14.61	20240105	4375	8.91	20240416	6600	-27.80	20230614	4375	8.91	20240416	3.55	N	011320	500	96 억		417413	N	N	0	N	00	N
98	20240612	160238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	25	2	0.53	147291235	31311	86.12	4670	4745	4670	6100	3290	4695	4704.07	2.15	0	1741	4741	4717	4686	4662	4631	4730	4675	97	1405	500	3470	5	1	19320695	912	14.30	0.78	12	0.16	330.00	6072.00	6630	20230605	-28.81	4375	20240416	7.89	5580	-15.41	20240105	4375	7.89	20240416	6600	-28.48	20230614	4375	7.89	20240416	3.58	N	011320	500	96 억		415672	N	N	0	N	00	N
99	20240612	150245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	20	2	0.43	138827310	29517	81.19	4670	4745	4670	6100	3290	4695	4703.30	2.15	0	1688	4741	4717	4686	4662	4631	4730	4675	97	1405	500	3470	5	1	19320695	911	14.29	0.78	12	0.15	330.00	6072.00	6630	20230605	-28.88	4375	20240416	7.77	5580	-15.50	20240105	4375	7.77	20240416	6600	-28.56	20230614	4375	7.77	20240416	3.58	N	011320	500	96 억		415672	N	N	0	N	00	N
100	20240612	140240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	5	2	0.11	123548440	26267	72.25	4670	4745	4670	6100	3290	4695	4703.56	2.15	0	1649	4741	4717	4686	4662	4631	4730	4675	97	1405	500	3470	5	1	19320695	908	14.24	0.77	12	0.14	330.00	6072.00	6630	20230605	-29.11	4375	20240416	7.43	5580	-15.77	20240105	4375	7.43	20240416	6600	-28.79	20230614	4375	7.43	20240416	3.58	N	011320	500	96 억		415672	N	N	0	N	00	N
101	20240612	130240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4725	30	2	0.64	112321510	23879	65.68	4670	4745	4670	6100	3290	4695	4703.78	2.15	0	1528	4741	4717	4686	4662	4631	4730	4675	97	1405	500	3470	5	1	19320695	913	14.32	0.78	12	0.12	330.00	6072.00	6630	20230605	-28.73	4375	20240416	8.00	5580	-15.32	20240105	4375	8.00	20240416	6600	-28.41	20230614	4375	8.00	20240416	3.58	N	011320	500	96 억		415672	N	N	0	N	00	N
102	20240612	120239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	15	2	0.32	61893295	13162	36.20	4670	4730	4670	6100	3290	4695	4702.42	2.15	0	2807	4741	4717	4686	4662	4631	4730	4675	97	1405	500	3470	5	1	19320695	910	14.27	0.78	12	0.07	330.00	6072.00	6630	20230605	-28.96	4375	20240416	7.66	5580	-15.59	20240105	4375	7.66	20240416	6600	-28.64	20230614	4375	7.66	20240416	3.58	N	011320	500	96 억		415672	N	N	0	N	00	N
103	20240612	110239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	15	2	0.32	59235805	12597	34.65	4670	4730	4670	6100	3290	4695	4702.37	2.15	0	2442	4741	4717	4686	4662	4631	4730	4675	97	1405	500	3470	5	1	19320695	910	14.27	0.78	12	0.07	330.00	6072.00	6630	20230605	-28.96	4375	20240416	7.66	5580	-15.59	20240105	4375	7.66	20240416	6600	-28.64	20230614	4375	7.66	20240416	3.58	N	011320	500	96 억		415672	N	N	0	N	00	N
104	20240612	100240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	0	3	0.00	33495090	7141	19.64	4670	4720	4670	6100	3290	4695	4690.53	2.15	0	1695	4741	4717	4686	4662	4631	4730	4675	97	1405	500	3470	5	1	19320695	907	14.23	0.77	12	0.04	330.00	6072.00	6630	20230605	-29.19	4375	20240416	7.31	5580	-15.86	20240105	4375	7.31	20240416	6600	-28.86	20230614	4375	7.31	20240416	3.58	N	011320	500	96 억		415672	N	N	0	N	00	N
105	20240612	090240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	25	2	0.53	3891045	826	2.27	4670	4720	4670	6100	3290	4695	4710.71	2.15	0	-609	4741	4717	4686	4662	4631	4730	4675	97	1405	500	3470	5	1	19320695	912	14.30	0.78	12	0.00	330.00	6072.00	6630	20230605	-28.81	4375	20240416	7.89	5580	-15.41	20240105	4375	7.89	20240416	6600	-28.48	20230614	4375	7.89	20240416	3.58	N	011320	500	96 억		415672	N	N	0	N	00	N
106	20240610	160238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	-5	5	-0.11	115954230	24757	65.78	4700	4705	4670	6110	3290	4700	4683.68	2.18	0	101	4790	4745	4700	4655	4610	4722	4632	97	1410	500	3470	5	1	19320695	907	14.23	0.77	12	0.13	330.00	6072.00	6630	20230605	-29.19	4375	20240416	7.31	5580	-15.86	20240105	4375	7.31	20240416	6600	-28.86	20230614	4375	7.31	20240416	3.66	N	011320	500	96 억		422131	N	N	0	N	00	N
107	20240610	150239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4695	-5	5	-0.11	101874595	21755	57.80	4700	4705	4670	6110	3290	4700	4682.81	2.18	0	178	4790	4745	4700	4655	4610	4722	4632	97	1410	500	3470	5	1	19320695	907	14.23	0.77	12	0.11	330.00	6072.00	6630	20230605	-29.19	4375	20240416	7.31	5580	-15.86	20240105	4375	7.31	20240416	6600	-28.86	20230614	4375	7.31	20240416	3.66	N	011320	500	96 억		422131	N	N	0	N	00	N
108	20240610	140238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-15	5	-0.32	77555325	16569	44.02	4700	4700	4670	6110	3290	4700	4680.75	2.18	0	179	4790	4745	4700	4655	4610	4722	4632	97	1410	500	3470	5	1	19320695	905	14.20	0.77	12	0.09	330.00	6072.00	6630	20230605	-29.34	4375	20240416	7.09	5580	-16.04	20240105	4375	7.09	20240416	6600	-29.02	20230614	4375	7.09	20240416	3.66	N	011320	500	96 억		422131	N	N	0	N	00	N
109	20240610	130239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-15	5	-0.32	74517440	15920	42.30	4700	4700	4670	6110	3290	4700	4680.74	2.18	0	412	4790	4745	4700	4655	4610	4722	4632	97	1410	500	3470	5	1	19320695	905	14.20	0.77	12	0.08	330.00	6072.00	6630	20230605	-29.34	4375	20240416	7.09	5580	-16.04	20240105	4375	7.09	20240416	6600	-29.02	20230614	4375	7.09	20240416	3.66	N	011320	500	96 억		422131	N	N	0	N	00	N
110	20240610	120238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-15	5	-0.32	67052035	14324	38.06	4700	4700	4670	6110	3290	4700	4681.10	2.18	0	918	4790	4745	4700	4655	4610	4722	4632	97	1410	500	3470	5	1	19320695	905	14.20	0.77	12	0.07	330.00	6072.00	6630	20230605	-29.34	4375	20240416	7.09	5580	-16.04	20240105	4375	7.09	20240416	6600	-29.02	20230614	4375	7.09	20240416	3.66	N	011320	500	96 억		422131	N	N	0	N	00	N
111	20240610	110239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-25	5	-0.53	55432965	11839	31.45	4700	4700	4670	6110	3290	4700	4682.23	2.18	0	1652	4790	4745	4700	4655	4610	4722	4632	97	1410	500	3470	5	1	19320695	903	14.17	0.77	12	0.06	330.00	6072.00	6630	20230605	-29.49	4375	20240416	6.86	5580	-16.22	20240105	4375	6.86	20240416	6600	-29.17	20230614	4375	6.86	20240416	3.66	N	011320	500	96 억		422131	N	N	0	N	00	N
112	20240610	100239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	0	3	0.00	35091155	7494	19.91	4700	4700	4675	6110	3290	4700	4682.57	2.18	0	2042	4790	4745	4700	4655	4610	4722	4632	97	1410	500	3470	5	1	19320695	908	14.24	0.77	12	0.04	330.00	6072.00	6630	20230605	-29.11	4375	20240416	7.43	5580	-15.77	20240105	4375	7.43	20240416	6600	-28.79	20230614	4375	7.43	20240416	3.66	N	011320	500	96 억		422131	N	N	0	N	00	N
113	20240610	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	-20	5	-0.43	1103505	235	0.62	4700	4700	4680	6110	3290	4700	4695.77	2.18	0	-56	4790	4745	4700	4655	4610	4722	4632	97	1410	500	3470	5	1	19320695	904	14.18	0.77	12	0.00	330.00	6072.00	6630	20230605	-29.41	4375	20240416	6.97	5580	-16.13	20240105	4375	6.97	20240416	6600	-29.09	20230614	4375	6.97	20240416	3.66	N	011320	500	96 억		422131	N	N	0	N	00	N
114	20240607	160245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	0	3	0.00	176244325	37608	86.22	4745	4745	4655	6110	3290	4700	4686.33	2.12	0	12669	4816	4757	4721	4662	4626	4740	4645	97	1410	500	3470	5	1	19320695	908	14.24	0.77	12	0.19	330.00	6072.00	6630	20230605	-29.11	4375	20240416	7.43	5580	-15.77	20240105	4375	7.43	20240416	6600	-28.79	20230614	4375	7.43	20240416	3.65	N	011320	500	96 억		409693	N	N	0	N	00	N
115	20240607	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-10	5	-0.21	167324995	35706	81.86	4745	4745	4655	6110	3290	4700	4686.19	2.12	0	12574	4816	4757	4721	4662	4626	4740	4645	97	1410	500	3470	5	1	19320695	906	14.21	0.77	12	0.18	330.00	6072.00	6630	20230605	-29.26	4375	20240416	7.20	5580	-15.95	20240105	4375	7.20	20240416	6600	-28.94	20230614	4375	7.20	20240416	3.65	N	011320	500	96 억		409693	N	N	0	N	00	N
116	20240607	140244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-10	5	-0.21	158226900	33767	77.41	4745	4745	4655	6110	3290	4700	4685.84	2.12	0	13122	4816	4757	4721	4662	4626	4740	4645	97	1410	500	3470	5	1	19320695	906	14.21	0.77	12	0.17	330.00	6072.00	6630	20230605	-29.26	4375	20240416	7.20	5580	-15.95	20240105	4375	7.20	20240416	6600	-28.94	20230614	4375	7.20	20240416	3.65	N	011320	500	96 억		409693	N	N	0	N	00	N
117	20240607	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-10	5	-0.21	149098895	31823	72.95	4745	4745	4655	6110	3290	4700	4685.26	2.12	0	12489	4816	4757	4721	4662	4626	4740	4645	97	1410	500	3470	5	1	19320695	906	14.21	0.77	12	0.16	330.00	6072.00	6630	20230605	-29.26	4375	20240416	7.20	5580	-15.95	20240105	4375	7.20	20240416	6600	-28.94	20230614	4375	7.20	20240416	3.65	N	011320	500	96 억		409693	N	N	0	N	00	N
118	20240607	120245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	-20	5	-0.43	138720940	29612	67.88	4745	4745	4655	6110	3290	4700	4684.62	2.12	0	12586	4816	4757	4721	4662	4626	4740	4645	97	1410	500	3470	5	1	19320695	904	14.18	0.77	12	0.15	330.00	6072.00	6630	20230605	-29.41	4375	20240416	6.97	5580	-16.13	20240105	4375	6.97	20240416	6600	-29.09	20230614	4375	6.97	20240416	3.65	N	011320	500	96 억		409693	N	N	0	N	00	N
119	20240607	110245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	0	3	0.00	105825300	22575	51.75	4745	4745	4665	6110	3290	4700	4687.72	2.12	0	12420	4816	4757	4721	4662	4626	4740	4645	97	1410	500	3470	5	1	19320695	908	14.24	0.77	12	0.12	330.00	6072.00	6630	20230605	-29.11	4375	20240416	7.43	5580	-15.77	20240105	4375	7.43	20240416	6600	-28.79	20230614	4375	7.43	20240416	3.65	N	011320	500	96 억		409693	N	N	0	N	00	N
120	20240607	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	-20	5	-0.43	55150150	11758	26.95	4745	4745	4675	6110	3290	4700	4690.44	2.12	0	6191	4816	4757	4721	4662	4626	4740	4645	97	1410	500	3470	5	1	19320695	904	14.18	0.77	12	0.06	330.00	6072.00	6630	20230605	-29.41	4375	20240416	6.97	5580	-16.13	20240105	4375	6.97	20240416	6600	-29.09	20230614	4375	6.97	20240416	3.65	N	011320	500	96 억		409693	N	N	0	N	00	N
121	20240607	090242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	5	2	0.11	2293690	485	1.11	4745	4745	4705	6110	3290	4700	4729.26	2.12	0	72	4816	4757	4721	4662	4626	4740	4645	97	1410	500	3470	5	1	19320695	909	14.26	0.77	12	0.00	330.00	6072.00	6630	20230605	-29.03	4375	20240416	7.54	5580	-15.68	20240105	4375	7.54	20240416	6600	-28.71	20230614	4375	7.54	20240416	3.65	N	011320	500	96 억		409693	N	N	0	N	00	N
122	20240605	160242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	-80	5	-1.67	200363315	42515	77.36	4775	4780	4685	6210	3350	4780	4712.77	2.16	0	-7009	4876	4827	4781	4732	4686	4852	4757	97	1430	500	3530	5	1	19320695	908	14.24	0.77	12	0.22	330.00	6072.00	6630	20230605	-29.11	4375	20240416	7.43	5580	-15.77	20240105	4375	7.43	20240416	6630	-29.11	20230605	4375	7.43	20240416	3.67	N	011320	500	96 억		416679	N	N	0	N	00	N
123	20240605	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	-90	5	-1.88	185150205	39273	71.46	4775	4780	4690	6210	3350	4780	4714.44	2.16	0	-6773	4876	4827	4781	4732	4686	4852	4757	97	1430	500	3530	5	1	19320695	906	14.21	0.77	12	0.20	330.00	6072.00	6630	20230605	-29.26	4375	20240416	7.20	5580	-15.95	20240105	4375	7.20	20240416	6630	-29.26	20230605	4375	7.20	20240416	3.67	N	011320	500	96 억		416679	N	N	0	N	00	N
124	20240605	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	-70	5	-1.46	139074130	29467	53.62	4775	4780	4700	6210	3350	4780	4719.66	2.16	0	-5066	4876	4827	4781	4732	4686	4852	4757	97	1430	500	3530	5	1	19320695	910	14.27	0.78	12	0.15	330.00	6072.00	6630	20230605	-28.96	4375	20240416	7.66	5580	-15.59	20240105	4375	7.66	20240416	6630	-28.96	20230605	4375	7.66	20240416	3.67	N	011320	500	96 억		416679	N	N	0	N	00	N
125	20240605	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	-70	5	-1.46	105700600	22374	40.71	4775	4780	4705	6210	3350	4780	4724.26	2.16	0	-3461	4876	4827	4781	4732	4686	4852	4757	97	1430	500	3530	5	1	19320695	910	14.27	0.78	12	0.12	330.00	6072.00	6630	20230605	-28.96	4375	20240416	7.66	5580	-15.59	20240105	4375	7.66	20240416	6630	-28.96	20230605	4375	7.66	20240416	3.67	N	011320	500	96 억		416679	N	N	0	N	00	N
126	20240605	120243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	-50	5	-1.05	97502470	20635	37.55	4775	4780	4705	6210	3350	4780	4725.10	2.16	0	-3177	4876	4827	4781	4732	4686	4852	4757	97	1430	500	3530	5	1	19320695	914	14.33	0.78	12	0.11	330.00	6072.00	6630	20230605	-28.66	4375	20240416	8.11	5580	-15.23	20240105	4375	8.11	20240416	6630	-28.66	20230605	4375	8.11	20240416	3.67	N	011320	500	96 억		416679	N	N	0	N	00	N
127	20240605	110243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	-50	5	-1.05	91707890	19412	35.32	4775	4780	4705	6210	3350	4780	4724.29	2.16	0	-2765	4876	4827	4781	4732	4686	4852	4757	97	1430	500	3530	5	1	19320695	914	14.33	0.78	12	0.10	330.00	6072.00	6630	20230605	-28.66	4375	20240416	8.11	5580	-15.23	20240105	4375	8.11	20240416	6630	-28.66	20230605	4375	8.11	20240416	3.67	N	011320	500	96 억		416679	N	N	0	N	00	N
128	20240605	100244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-60	5	-1.26	68815620	14569	26.51	4775	4780	4705	6210	3350	4780	4723.43	2.16	0	-2086	4876	4827	4781	4732	4686	4852	4757	97	1430	500	3530	5	1	19320695	912	14.30	0.78	12	0.08	330.00	6072.00	6630	20230605	-28.81	4375	20240416	7.89	5580	-15.41	20240105	4375	7.89	20240416	6630	-28.81	20230605	4375	7.89	20240416	3.67	N	011320	500	96 억		416679	N	N	0	N	00	N
129	20240605	090242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	0	3	0.00	568555	119	0.22	4775	4780	4775	6210	3350	4780	4777.77	2.16	0	-4	4876	4827	4781	4732	4686	4852	4757	97	1430	500	3530	5	1	19320695	924	14.48	0.79	12	0.00	330.00	6072.00	6630	20230605	-27.90	4375	20240416	9.26	5580	-14.34	20240105	4375	9.26	20240416	6630	-27.90	20230605	4375	9.26	20240416	3.67	N	011320	500	96 억		416679	N	N	0	N	00	N
130	20240604	160240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-50	5	-1.04	260872645	54757	88.92	4775	4830	4735	6270	3385	4830	4764.18	2.17	0	-3400	4943	4886	4843	4786	4743	4865	4765	97	1440	500	3570	5	1	19320695	924	14.48	0.79	12	0.28	330.00	6072.00	6630	20230605	-27.90	4375	20240416	9.26	5580	-14.34	20240105	4375	9.26	20240416	6630	-27.90	20230605	4375	9.26	20240416	3.69	N	011320	500	96 억		420099	N	N	0	N	00	N
131	20240604	150242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-65	5	-1.35	246881320	51827	84.16	4775	4830	4735	6270	3385	4830	4763.57	2.17	0	-1915	4943	4886	4843	4786	4743	4865	4765	97	1440	500	3570	5	1	19320695	921	14.44	0.78	12	0.27	330.00	6072.00	6630	20230605	-28.13	4375	20240416	8.91	5580	-14.61	20240105	4375	8.91	20240416	6630	-28.13	20230605	4375	8.91	20240416	3.69	N	011320	500	96 억		420099	N	N	0	N	00	N
132	20240604	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-55	5	-1.14	230623100	48412	78.61	4775	4830	4735	6270	3385	4830	4763.76	2.17	0	-1497	4943	4886	4843	4786	4743	4865	4765	97	1440	500	3570	5	1	19320695	923	14.47	0.79	12	0.25	330.00	6072.00	6630	20230605	-27.98	4375	20240416	9.14	5580	-14.43	20240105	4375	9.14	20240416	6630	-27.98	20230605	4375	9.14	20240416	3.69	N	011320	500	96 억		420099	N	N	0	N	00	N
133	20240604	130241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-80	5	-1.66	203693575	42756	69.43	4775	4830	4735	6270	3385	4830	4764.09	2.17	0	-3488	4943	4886	4843	4786	4743	4865	4765	97	1440	500	3570	5	1	19320695	918	14.39	0.78	12	0.22	330.00	6072.00	6630	20230605	-28.36	4375	20240416	8.57	5580	-14.87	20240105	4375	8.57	20240416	6630	-28.36	20230605	4375	8.57	20240416	3.69	N	011320	500	96 억		420099	N	N	0	N	00	N
134	20240604	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-70	5	-1.45	185127480	38863	63.11	4775	4830	4735	6270	3385	4830	4763.59	2.17	0	-2923	4943	4886	4843	4786	4743	4865	4765	97	1440	500	3570	5	1	19320695	920	14.42	0.78	12	0.20	330.00	6072.00	6630	20230605	-28.21	4375	20240416	8.80	5580	-14.70	20240105	4375	8.80	20240416	6630	-28.21	20230605	4375	8.80	20240416	3.69	N	011320	500	96 억		420099	N	N	0	N	00	N
135	20240604	110240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-65	5	-1.35	161161910	33825	54.93	4775	4830	4735	6270	3385	4830	4764.58	2.17	0	-3316	4943	4886	4843	4786	4743	4865	4765	97	1440	500	3570	5	1	19320695	921	14.44	0.78	12	0.18	330.00	6072.00	6630	20230605	-28.13	4375	20240416	8.91	5580	-14.61	20240105	4375	8.91	20240416	6630	-28.13	20230605	4375	8.91	20240416	3.69	N	011320	500	96 억		420099	N	N	0	N	00	N
136	20240604	100240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-70	5	-1.45	141490860	29709	48.24	4775	4795	4735	6270	3385	4830	4762.56	2.17	0	-3216	4943	4886	4843	4786	4743	4865	4765	97	1440	500	3570	5	1	19320695	920	14.42	0.78	12	0.15	330.00	6072.00	6630	20230605	-28.21	4375	20240416	8.80	5580	-14.70	20240105	4375	8.80	20240416	6630	-28.21	20230605	4375	8.80	20240416	3.69	N	011320	500	96 억		420099	N	N	0	N	00	N
137	20240604	090243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-50	5	-1.04	22251340	4659	7.57	4775	4795	4775	6270	3385	4830	4775.99	2.17	0	414	4943	4886	4843	4786	4743	4865	4765	97	1440	500	3570	5	1	19320695	924	14.48	0.79	12	0.02	330.00	6072.00	6630	20230605	-27.90	4375	20240416	9.26	5580	-14.34	20240105	4375	9.26	20240416	6630	-27.90	20230605	4375	9.26	20240416	3.69	N	011320	500	96 억		420099	N	N	0	N	00	N
138	20240603	160239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4830	-50	5	-1.02	292710685	60499	96.83	4890	4900	4800	6340	3420	4880	4838.28	2.20	0	-4788	4933	4906	4868	4841	4803	4920	4855	97	1460	500	3610	5	1	19320695	933	14.64	0.80	12	0.31	330.00	6072.00	6630	20230605	-27.15	4375	20240416	10.40	5580	-13.44	20240105	4375	10.40	20240416	6630	-27.15	20230605	4375	10.40	20240416	3.70	N	011320	500	96 억		424888	N	N	0	N	00	N
139	20240603	150239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-60	5	-1.23	280967345	58065	92.93	4890	4900	4800	6340	3420	4880	4838.84	2.20	0	-3739	4933	4906	4868	4841	4803	4920	4855	97	1460	500	3610	5	1	19320695	931	14.61	0.79	12	0.30	330.00	6072.00	6630	20230605	-27.30	4375	20240416	10.17	5580	-13.62	20240105	4375	10.17	20240416	6630	-27.30	20230605	4375	10.17	20240416	3.70	N	011320	500	96 억		424888	N	N	0	N	00	N
140	20240603	140239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-70	5	-1.43	245173230	50618	81.01	4890	4900	4800	6340	3420	4880	4843.60	2.20	0	-3896	4933	4906	4868	4841	4803	4920	4855	97	1460	500	3610	5	1	19320695	929	14.58	0.79	12	0.26	330.00	6072.00	6630	20230605	-27.45	4375	20240416	9.94	5580	-13.80	20240105	4375	9.94	20240416	6630	-27.45	20230605	4375	9.94	20240416	3.70	N	011320	500	96 억		424888	N	N	0	N	00	N
141	20240603	130239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-75	5	-1.54	223212105	46052	73.71	4890	4900	4800	6340	3420	4880	4846.96	2.20	0	-3896	4933	4906	4868	4841	4803	4920	4855	97	1460	500	3610	5	1	19320695	928	14.56	0.79	12	0.24	330.00	6072.00	6630	20230605	-27.53	4375	20240416	9.83	5580	-13.89	20240105	4375	9.83	20240416	6630	-27.53	20230605	4375	9.83	20240416	3.70	N	011320	500	96 억		424888	N	N	0	N	00	N
142	20240603	120238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-70	5	-1.43	208298970	42954	68.75	4890	4900	4800	6340	3420	4880	4849.35	2.20	0	-3033	4933	4906	4868	4841	4803	4920	4855	97	1460	500	3610	5	1	19320695	929	14.58	0.79	12	0.22	330.00	6072.00	6630	20230605	-27.45	4375	20240416	9.94	5580	-13.80	20240105	4375	9.94	20240416	6630	-27.45	20230605	4375	9.94	20240416	3.70	N	011320	500	96 억		424888	N	N	0	N	00	N
143	20240603	110238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-55	5	-1.13	170859980	35174	56.30	4890	4900	4820	6340	3420	4880	4857.56	2.20	0	-3345	4933	4906	4868	4841	4803	4920	4855	97	1460	500	3610	5	1	19320695	932	14.62	0.79	12	0.18	330.00	6072.00	6630	20230605	-27.22	4375	20240416	10.29	5580	-13.53	20240105	4375	10.29	20240416	6630	-27.22	20230605	4375	10.29	20240416	3.70	N	011320	500	96 억		424888	N	N	0	N	00	N
144	20240603	100237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-20	5	-0.41	117778650	24206	38.74	4890	4900	4855	6340	3420	4880	4865.68	2.20	0	-23	4933	4906	4868	4841	4803	4920	4855	97	1460	500	3610	5	1	19320695	939	14.73	0.80	12	0.13	330.00	6072.00	6630	20230605	-26.70	4375	20240416	11.09	5580	-12.90	20240105	4375	11.09	20240416	6630	-26.70	20230605	4375	11.09	20240416	3.70	N	011320	500	96 억		424888	N	N	0	N	00	N
145	20240603	090237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	20	2	0.41	12611260	2580	4.13	4890	4900	4880	6340	3420	4880	4888.09	2.20	0	-1004	4933	4906	4868	4841	4803	4920	4855	97	1460	500	3610	5	1	19320695	947	14.85	0.81	12	0.01	330.00	6072.00	6630	20230605	-26.09	4375	20240416	12.00	5580	-12.19	20240105	4375	12.00	20240416	6630	-26.09	20230605	4375	12.00	20240416	3.70	N	011320	500	96 억		424888	N	N	0	N	00	N