KissMeData/265560/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	161114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-90	5	-1.02	60287570	6929	94.46	8800	8800	8660	11440	6160	8800	8700.76	0.00	0	-1547	8993	8896	8793	8696	8593	8900	8700	53	2640	500	6330	10	1	10690180	931	15.28	1.49	12	0.06	570.00	5860.00	13360	20231103	-34.81	8010	20240417	8.74	10410	-16.33	20240102	8010	8.74	20240417	13360	-34.81	20231103	8010	8.74	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
3	20240628	151127	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8750	-50	5	-0.57	56661260	6512	88.78	8800	8800	8660	11440	6160	8800	8701.05	0.00	0	-1223	8993	8896	8793	8696	8593	8900	8700	53	2640	500	6330	10	1	10690180	935	15.35	1.49	12	0.06	570.00	5860.00	13360	20231103	-34.51	8010	20240417	9.24	10410	-15.95	20240102	8010	9.24	20240417	13360	-34.51	20231103	8010	9.24	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
4	20240628	141127	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-100	5	-1.14	48303290	5553	75.71	8800	8800	8660	11440	6160	8800	8698.59	0.00	0	-1133	8993	8896	8793	8696	8593	8900	8700	53	2640	500	6330	10	1	10690180	930	15.26	1.48	12	0.05	570.00	5860.00	13360	20231103	-34.88	8010	20240417	8.61	10410	-16.43	20240102	8010	8.61	20240417	13360	-34.88	20231103	8010	8.61	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
5	20240628	131125	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	-70	5	-0.80	41037150	4718	64.32	8800	8800	8660	11440	6160	8800	8698.00	0.00	0	-1007	8993	8896	8793	8696	8593	8900	8700	53	2640	500	6330	10	1	10690180	933	15.32	1.49	12	0.04	570.00	5860.00	13360	20231103	-34.66	8010	20240417	8.99	10410	-16.14	20240102	8010	8.99	20240417	13360	-34.66	20231103	8010	8.99	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
6	20240628	121123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-100	5	-1.14	36168790	4159	56.70	8800	8800	8660	11440	6160	8800	8696.51	0.00	0	-906	8993	8896	8793	8696	8593	8900	8700	53	2640	500	6330	10	1	10690180	930	15.26	1.48	12	0.04	570.00	5860.00	13360	20231103	-34.88	8010	20240417	8.61	10410	-16.43	20240102	8010	8.61	20240417	13360	-34.88	20231103	8010	8.61	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
7	20240628	111105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-100	5	-1.14	32434720	3730	50.85	8800	8800	8660	11440	6160	8800	8695.64	0.00	0	-785	8993	8896	8793	8696	8593	8900	8700	53	2640	500	6330	10	1	10690180	930	15.26	1.48	12	0.03	570.00	5860.00	13360	20231103	-34.88	8010	20240417	8.61	10410	-16.43	20240102	8010	8.61	20240417	13360	-34.88	20231103	8010	8.61	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
8	20240628	101101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8690	-110	5	-1.25	17114220	1965	26.79	8800	8800	8690	11440	6160	8800	8709.53	0.00	0	-302	8993	8896	8793	8696	8593	8900	8700	53	2640	500	6330	10	1	10690180	929	15.25	1.48	12	0.02	570.00	5860.00	13360	20231103	-34.96	8010	20240417	8.49	10410	-16.52	20240102	8010	8.49	20240417	13360	-34.96	20231103	8010	8.49	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
9	20240628	091105	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	-70	5	-0.80	464760	53	0.72	8800	8800	8720	11440	6160	8800	8769.06	0.00	0	-27	8993	8896	8793	8696	8593	8900	8700	53	2640	500	6330	10	1	10690180	933	15.32	1.49	12	0.00	570.00	5860.00	13360	20231103	-34.66	8010	20240417	8.99	10410	-16.14	20240102	8010	8.99	20240417	13360	-34.66	20231103	8010	8.99	20240417	2.28	N	265560	500	53 억		0	N	N	0	N	00	N
10	20240627	161056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8800	-20	5	-0.23	64099850	7333	83.57	8800	8890	8690	11460	6180	8820	8741.29	0.00	0	-1716	9000	8910	8790	8700	8580	8955	8745	53	2640	500	6350	10	1	10690180	941	15.44	1.50	12	0.07	570.00	5860.00	13360	20231103	-34.13	8010	20240417	9.86	10410	-15.47	20240102	8010	9.86	20240417	13360	-34.13	20231103	8010	9.86	20240417	2.29	N	265560	500	53 억		0	N	N	0	N	00	N
11	20240627	151103	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-110	5	-1.25	58051250	6641	75.68	8800	8890	8690	11460	6180	8820	8741.34	0.00	0	-1604	9000	8910	8790	8700	8580	8955	8745	53	2640	500	6350	10	1	10690180	931	15.28	1.49	12	0.06	570.00	5860.00	13360	20231103	-34.81	8010	20240417	8.74	10410	-16.33	20240102	8010	8.74	20240417	13360	-34.81	20231103	8010	8.74	20240417	2.29	N	265560	500	53 억		0	N	N	0	N	00	N
12	20240627	141101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-110	5	-1.25	48720830	5572	63.50	8800	8890	8690	11460	6180	8820	8743.87	0.00	0	-1025	9000	8910	8790	8700	8580	8955	8745	53	2640	500	6350	10	1	10690180	931	15.28	1.49	12	0.05	570.00	5860.00	13360	20231103	-34.81	8010	20240417	8.74	10410	-16.33	20240102	8010	8.74	20240417	13360	-34.81	20231103	8010	8.74	20240417	2.29	N	265560	500	53 억		0	N	N	0	N	00	N
13	20240627	131101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-110	5	-1.25	41540530	4748	54.11	8800	8890	8690	11460	6180	8820	8749.06	0.00	0	-983	9000	8910	8790	8700	8580	8955	8745	53	2640	500	6350	10	1	10690180	931	15.28	1.49	12	0.04	570.00	5860.00	13360	20231103	-34.81	8010	20240417	8.74	10410	-16.33	20240102	8010	8.74	20240417	13360	-34.81	20231103	8010	8.74	20240417	2.29	N	265560	500	53 억		0	N	N	0	N	00	N
14	20240627	121103	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8750	-70	5	-0.79	35825200	4091	46.62	8800	8890	8710	11460	6180	8820	8757.08	0.00	0	-1204	9000	8910	8790	8700	8580	8955	8745	53	2640	500	6350	10	1	10690180	935	15.35	1.49	12	0.04	570.00	5860.00	13360	20231103	-34.51	8010	20240417	9.24	10410	-15.95	20240102	8010	9.24	20240417	13360	-34.51	20231103	8010	9.24	20240417	2.29	N	265560	500	53 억		0	N	N	0	N	00	N
15	20240627	111102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8710	-110	5	-1.25	33154920	3785	43.13	8800	8890	8710	11460	6180	8820	8759.56	0.00	0	-1099	9000	8910	8790	8700	8580	8955	8745	53	2640	500	6350	10	1	10690180	931	15.28	1.49	12	0.04	570.00	5860.00	13360	20231103	-34.81	8010	20240417	8.74	10410	-16.33	20240102	8010	8.74	20240417	13360	-34.81	20231103	8010	8.74	20240417	2.29	N	265560	500	53 억		0	N	N	0	N	00	N
16	20240627	101102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8800	-20	5	-0.23	14358100	1634	18.62	8800	8890	8740	11460	6180	8820	8787.09	0.00	0	-819	9000	8910	8790	8700	8580	8955	8745	53	2640	500	6350	10	1	10690180	941	15.44	1.50	12	0.02	570.00	5860.00	13360	20231103	-34.13	8010	20240417	9.86	10410	-15.47	20240102	8010	9.86	20240417	13360	-34.13	20231103	8010	9.86	20240417	2.29	N	265560	500	53 억		0	N	N	0	N	00	N
17	20240627	091101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8820	0	3	0.00	2005390	229	2.61	8800	8830	8740	11460	6180	8820	8757.16	0.00	0	7	9000	8910	8790	8700	8580	8955	8745	53	2640	500	6350	10	1	10690180	943	15.47	1.51	12	0.00	570.00	5860.00	13360	20231103	-33.98	8010	20240417	10.11	10410	-15.27	20240102	8010	10.11	20240417	13360	-33.98	20231103	8010	10.11	20240417	2.29	N	265560	500	53 억		0	N	N	0	N	00	N
18	20240626	161057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8820	90	2	1.03	73595340	8378	62.26	8730	8880	8670	11340	6120	8730	8784.13	0.00	0	1862	8936	8832	8656	8552	8376	8885	8605	53	2610	500	6280	10	1	10690180	943	15.47	1.51	12	0.08	570.00	5860.00	13360	20231103	-33.98	8010	20240417	10.11	10410	-15.27	20240102	8010	10.11	20240417	13360	-33.98	20231103	8010	10.11	20240417	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
19	20240626	151102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8810	80	2	0.92	70007130	7971	59.24	8730	8880	8670	11340	6120	8730	8782.73	0.00	0	1916	8936	8832	8656	8552	8376	8885	8605	53	2610	500	6280	10	1	10690180	942	15.46	1.50	12	0.07	570.00	5860.00	13360	20231103	-34.06	8010	20240417	9.99	10410	-15.37	20240102	8010	9.99	20240417	13360	-34.06	20231103	8010	9.99	20240417	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
20	20240626	141058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8820	90	2	1.03	65135570	7418	55.13	8730	8880	8670	11340	6120	8730	8780.75	0.00	0	1916	8936	8832	8656	8552	8376	8885	8605	53	2610	500	6280	10	1	10690180	943	15.47	1.51	12	0.07	570.00	5860.00	13360	20231103	-33.98	8010	20240417	10.11	10410	-15.27	20240102	8010	10.11	20240417	13360	-33.98	20231103	8010	10.11	20240417	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
21	20240626	131100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8830	100	2	1.15	59641830	6796	50.51	8730	8880	8670	11340	6120	8730	8776.02	0.00	0	1916	8936	8832	8656	8552	8376	8885	8605	53	2610	500	6280	10	1	10690180	944	15.49	1.51	12	0.06	570.00	5860.00	13360	20231103	-33.91	8010	20240417	10.24	10410	-15.18	20240102	8010	10.24	20240417	13360	-33.91	20231103	8010	10.24	20240417	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
22	20240626	121058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8830	100	2	1.15	57870390	6595	49.01	8730	8880	8670	11340	6120	8730	8774.89	0.00	0	1902	8936	8832	8656	8552	8376	8885	8605	53	2610	500	6280	10	1	10690180	944	15.49	1.51	12	0.06	570.00	5860.00	13360	20231103	-33.91	8010	20240417	10.24	10410	-15.18	20240102	8010	10.24	20240417	13360	-33.91	20231103	8010	10.24	20240417	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
23	20240626	111059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	120	2	1.37	51422740	5865	43.59	8730	8880	8670	11340	6120	8730	8767.73	0.00	0	1477	8936	8832	8656	8552	8376	8885	8605	53	2610	500	6280	10	1	10690180	946	15.53	1.51	12	0.05	570.00	5860.00	13360	20231103	-33.76	8010	20240417	10.49	10410	-14.99	20240102	8010	10.49	20240417	13360	-33.76	20231103	8010	10.49	20240417	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
24	20240626	101057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8760	30	2	0.34	22684320	2605	19.36	8730	8770	8670	11340	6120	8730	8707.99	0.00	0	192	8936	8832	8656	8552	8376	8885	8605	53	2610	500	6280	10	1	10690180	936	15.37	1.49	12	0.02	570.00	5860.00	13360	20231103	-34.43	8010	20240417	9.36	10410	-15.85	20240102	8010	9.36	20240417	13360	-34.43	20231103	8010	9.36	20240417	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
25	20240626	091100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8770	40	2	0.46	2052400	235	1.75	8730	8770	8730	11340	6120	8730	8733.62	0.00	0	116	8936	8832	8656	8552	8376	8885	8605	53	2610	500	6280	10	1	10690180	938	15.39	1.50	12	0.00	570.00	5860.00	13360	20231103	-34.36	8010	20240417	9.49	10410	-15.75	20240102	8010	9.49	20240417	13360	-34.36	20231103	8010	9.49	20240417	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
26	20240625	161056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	100	2	1.16	113749510	13151	58.18	8480	8760	8480	11210	6050	8630	8648.62	0.00	0	4615	8990	8810	8670	8490	8350	8740	8420	53	2580	500	6210	10	1	10690180	933	15.32	1.49	12	0.12	570.00	5860.00	13360	20231103	-34.66	8010	20240417	8.99	10410	-16.14	20240102	8010	8.99	20240417	13360	-34.66	20231103	8010	8.99	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
27	20240625	151054	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8740	110	2	1.27	106260560	12294	54.39	8480	8740	8480	11210	6050	8630	8643.29	0.00	0	4562	8990	8810	8670	8490	8350	8740	8420	53	2580	500	6210	10	1	10690180	934	15.33	1.49	12	0.12	570.00	5860.00	13360	20231103	-34.58	8010	20240417	9.11	10410	-16.04	20240102	8010	9.11	20240417	13360	-34.58	20231103	8010	9.11	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
28	20240625	141057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	70	2	0.81	89253800	10338	45.74	8480	8720	8480	11210	6050	8630	8633.57	0.00	0	4216	8990	8810	8670	8490	8350	8740	8420	53	2580	500	6210	10	1	10690180	930	15.26	1.48	12	0.10	570.00	5860.00	13360	20231103	-34.88	8010	20240417	8.61	10410	-16.43	20240102	8010	8.61	20240417	13360	-34.88	20231103	8010	8.61	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
29	20240625	131058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8670	40	2	0.46	71395950	8284	36.65	8480	8670	8480	11210	6050	8630	8618.54	0.00	0	3396	8990	8810	8670	8490	8350	8740	8420	53	2580	500	6210	10	1	10690180	927	15.21	1.48	12	0.08	570.00	5860.00	13360	20231103	-35.10	8010	20240417	8.24	10410	-16.71	20240102	8010	8.24	20240417	13360	-35.10	20231103	8010	8.24	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
30	20240625	121100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8670	40	2	0.46	53288420	6195	27.41	8480	8670	8480	11210	6050	8630	8601.84	0.00	0	2513	8990	8810	8670	8490	8350	8740	8420	53	2580	500	6210	10	1	10690180	927	15.21	1.48	12	0.06	570.00	5860.00	13360	20231103	-35.10	8010	20240417	8.24	10410	-16.71	20240102	8010	8.24	20240417	13360	-35.10	20231103	8010	8.24	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
31	20240625	111058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8600	-30	5	-0.35	38092230	4438	19.63	8480	8670	8480	11210	6050	8630	8583.20	0.00	0	1463	8990	8810	8670	8490	8350	8740	8420	53	2580	500	6210	10	1	10690180	919	15.09	1.47	12	0.04	570.00	5860.00	13360	20231103	-35.63	8010	20240417	7.37	10410	-17.39	20240102	8010	7.37	20240417	13360	-35.63	20231103	8010	7.37	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
32	20240625	101057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8640	10	2	0.12	26022020	3036	13.43	8480	8670	8480	11210	6050	8630	8571.15	0.00	0	1194	8990	8810	8670	8490	8350	8740	8420	53	2580	500	6210	10	1	10690180	924	15.16	1.47	12	0.03	570.00	5860.00	13360	20231103	-35.33	8010	20240417	7.87	10410	-17.00	20240102	8010	7.87	20240417	13360	-35.33	20231103	8010	7.87	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
33	20240625	091056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8640	10	2	0.12	16352230	1914	8.47	8480	8670	8480	11210	6050	8630	8543.48	0.00	0	1007	8990	8810	8670	8490	8350	8740	8420	53	2580	500	6210	10	1	10690180	924	15.16	1.47	12	0.02	570.00	5860.00	13360	20231103	-35.33	8010	20240417	7.87	10410	-17.00	20240102	8010	7.87	20240417	13360	-35.33	20231103	8010	7.87	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
34	20240624	161056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8630	-220	5	-2.49	193575190	22382	117.12	8850	8850	8530	11500	6200	8850	8648.71	0.00	0	1061	9163	9006	8833	8676	8503	8920	8590	53	2650	500	6370	10	1	10690180	923	15.14	1.47	12	0.21	570.00	5860.00	13360	20231103	-35.40	8010	20240417	7.74	10410	-17.10	20240102	8010	7.74	20240417	13360	-35.40	20231103	8010	7.74	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
35	20240624	151053	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8600	-250	5	-2.82	175128400	20239	105.91	8850	8850	8530	11500	6200	8850	8653.02	0.00	0	1201	9163	9006	8833	8676	8503	8920	8590	53	2650	500	6370	10	1	10690180	919	15.09	1.47	12	0.19	570.00	5860.00	13360	20231103	-35.63	8010	20240417	7.37	10410	-17.39	20240102	8010	7.37	20240417	13360	-35.63	20231103	8010	7.37	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
36	20240624	141054	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8550	-300	5	-3.39	153463660	17711	92.68	8850	8850	8540	11500	6200	8850	8664.88	0.00	0	1810	9163	9006	8833	8676	8503	8920	8590	53	2650	500	6370	10	1	10690180	914	15.00	1.46	12	0.17	570.00	5860.00	13360	20231103	-36.00	8010	20240417	6.74	10410	-17.87	20240102	8010	6.74	20240417	13360	-36.00	20231103	8010	6.74	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
37	20240624	131052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8700	-150	5	-1.69	115380820	13280	69.49	8850	8850	8540	11500	6200	8850	8688.31	0.00	0	2531	9163	9006	8833	8676	8503	8920	8590	53	2650	500	6370	10	1	10690180	930	15.26	1.48	12	0.12	570.00	5860.00	13360	20231103	-34.88	8010	20240417	8.61	10410	-16.43	20240102	8010	8.61	20240417	13360	-34.88	20231103	8010	8.61	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
38	20240624	121053	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8690	-160	5	-1.81	103994540	11965	62.61	8850	8850	8540	11500	6200	8850	8691.56	0.00	0	2632	9163	9006	8833	8676	8503	8920	8590	53	2650	500	6370	10	1	10690180	929	15.25	1.48	12	0.11	570.00	5860.00	13360	20231103	-34.96	8010	20240417	8.49	10410	-16.52	20240102	8010	8.49	20240417	13360	-34.96	20231103	8010	8.49	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
39	20240624	111055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	-130	5	-1.47	86792820	9978	52.21	8850	8850	8540	11500	6200	8850	8698.42	0.00	0	2206	9163	9006	8833	8676	8503	8920	8590	53	2650	500	6370	10	1	10690180	932	15.30	1.49	12	0.09	570.00	5860.00	13360	20231103	-34.73	8010	20240417	8.86	10410	-16.23	20240102	8010	8.86	20240417	13360	-34.73	20231103	8010	8.86	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
40	20240624	101053	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8750	-100	5	-1.13	62429810	7177	37.56	8850	8850	8540	11500	6200	8850	8698.59	0.00	0	2217	9163	9006	8833	8676	8503	8920	8590	53	2650	500	6370	10	1	10690180	935	15.35	1.49	12	0.07	570.00	5860.00	13360	20231103	-34.51	8010	20240417	9.24	10410	-15.95	20240102	8010	9.24	20240417	13360	-34.51	20231103	8010	9.24	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
41	20240624	091054	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8720	-130	5	-1.47	39209500	4515	23.63	8850	8850	8540	11500	6200	8850	8684.27	0.00	0	1384	9163	9006	8833	8676	8503	8920	8590	53	2650	500	6370	10	1	10690180	932	15.30	1.49	12	0.04	570.00	5860.00	13360	20231103	-34.73	8010	20240417	8.86	10410	-16.23	20240102	8010	8.86	20240417	13360	-34.73	20231103	8010	8.86	20240417	2.25	N	265560	500	53 억		0	N	N	0	N	00	N
42	20240621	161017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	-140	5	-1.56	163523300	18621	227.47	8910	8990	8660	11680	6300	8990	8780.67	0.00	0	507	9116	9052	8966	8902	8816	9065	8915	53	2690	500	6470	10	1	10690180	946	15.53	1.51	12	0.17	570.00	5860.00	13360	20231103	-33.76	8010	20240417	10.49	10410	-14.99	20240102	8010	10.49	20240417	13360	-33.76	20231103	8010	10.49	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
43	20240621	151018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8860	-130	5	-1.45	154209000	17569	214.62	8910	8990	8660	11680	6300	8990	8777.34	0.00	0	517	9116	9052	8966	8902	8816	9065	8915	53	2690	500	6470	10	1	10690180	947	15.54	1.51	12	0.16	570.00	5860.00	13360	20231103	-33.68	8010	20240417	10.61	10410	-14.89	20240102	8010	10.61	20240417	13360	-33.68	20231103	8010	10.61	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
44	20240621	141017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8750	-240	5	-2.67	135905150	15487	189.19	8910	8990	8660	11680	6300	8990	8775.43	0.00	0	867	9116	9052	8966	8902	8816	9065	8915	53	2690	500	6470	10	1	10690180	935	15.35	1.49	12	0.14	570.00	5860.00	13360	20231103	-34.51	8010	20240417	9.24	10410	-15.95	20240102	8010	9.24	20240417	13360	-34.51	20231103	8010	9.24	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
45	20240621	131019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	-260	5	-2.89	117910500	13433	164.10	8910	8990	8660	11680	6300	8990	8777.67	0.00	0	880	9116	9052	8966	8902	8816	9065	8915	53	2690	500	6470	10	1	10690180	933	15.32	1.49	12	0.13	570.00	5860.00	13360	20231103	-34.66	8010	20240417	8.99	10410	-16.14	20240102	8010	8.99	20240417	13360	-34.66	20231103	8010	8.99	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
46	20240621	121020	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8730	-260	5	-2.89	105716770	12038	147.06	8910	8990	8660	11680	6300	8990	8781.92	0.00	0	929	9116	9052	8966	8902	8816	9065	8915	53	2690	500	6470	10	1	10690180	933	15.32	1.49	12	0.11	570.00	5860.00	13360	20231103	-34.66	8010	20240417	8.99	10410	-16.14	20240102	8010	8.99	20240417	13360	-34.66	20231103	8010	8.99	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
47	20240621	111018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8750	-240	5	-2.67	91239310	10378	126.78	8910	8990	8660	11680	6300	8990	8791.61	0.00	0	840	9116	9052	8966	8902	8816	9065	8915	53	2690	500	6470	10	1	10690180	935	15.35	1.49	12	0.10	570.00	5860.00	13360	20231103	-34.51	8010	20240417	9.24	10410	-15.95	20240102	8010	9.24	20240417	13360	-34.51	20231103	8010	9.24	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
48	20240621	101015	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8810	-180	5	-2.00	31500930	3547	43.33	8910	8990	8800	11680	6300	8990	8881.01	0.00	0	-397	9116	9052	8966	8902	8816	9065	8915	53	2690	500	6470	10	1	10690180	942	15.46	1.50	12	0.03	570.00	5860.00	13360	20231103	-34.06	8010	20240417	9.99	10410	-15.37	20240102	8010	9.99	20240417	13360	-34.06	20231103	8010	9.99	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
49	20240621	091021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8990	0	3	0.00	6604390	738	9.02	8910	8990	8910	11680	6300	8990	8949.04	0.00	0	-387	9116	9052	8966	8902	8816	9065	8915	53	2690	500	6470	10	1	10690180	961	15.77	1.53	12	0.01	570.00	5860.00	13360	20231103	-32.71	8010	20240417	12.23	10410	-13.64	20240102	8010	12.23	20240417	13360	-32.71	20231103	8010	12.23	20240417	2.23	N	265560	500	53 억		0	N	N	0	N	00	N
50	20240620	161012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8990	0	3	0.00	67327420	7526	73.89	8990	9030	8880	11680	6300	8990	8945.78	0.00	0	-254	9136	9062	8976	8902	8816	9070	8910	53	2690	500	6470	10	1	10690180	961	15.77	1.53	12	0.07	570.00	5860.00	13360	20231103	-32.71	8010	20240417	12.23	10410	-13.64	20240102	8010	12.23	20240417	13360	-32.71	20231103	8010	12.23	20240417	2.22	N	265560	500	53 억		0	N	N	1	N	00	N
51	20240620	151015	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	-40	5	-0.44	64946970	7261	71.29	8990	9030	8880	11680	6300	8990	8944.63	0.00	0	-210	9136	9062	8976	8902	8816	9070	8910	53	2690	500	6470	10	1	10690180	957	15.70	1.53	12	0.07	570.00	5860.00	13360	20231103	-33.01	8010	20240417	11.74	10410	-14.02	20240102	8010	11.74	20240417	13360	-33.01	20231103	8010	11.74	20240417	2.22	N	265560	500	53 억		0	N	N	1	N	00	N
52	20240620	141015	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8970	-20	5	-0.22	60598360	6774	66.51	8990	9030	8880	11680	6300	8990	8945.73	0.00	0	-206	9136	9062	8976	8902	8816	9070	8910	53	2690	500	6470	10	1	10690180	959	15.74	1.53	12	0.06	570.00	5860.00	13360	20231103	-32.86	8010	20240417	11.99	10410	-13.83	20240102	8010	11.99	20240417	13360	-32.86	20231103	8010	11.99	20240417	2.22	N	265560	500	53 억		0	N	N	1	N	00	N
53	20240620	131015	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8980	-10	5	-0.11	50152810	5614	55.12	8990	9030	8880	11680	6300	8990	8933.53	0.00	0	-193	9136	9062	8976	8902	8816	9070	8910	53	2690	500	6470	10	1	10690180	960	15.75	1.53	12	0.05	570.00	5860.00	13360	20231103	-32.78	8010	20240417	12.11	10410	-13.74	20240102	8010	12.11	20240417	13360	-32.78	20231103	8010	12.11	20240417	2.22	N	265560	500	53 억		0	N	N	1	N	00	N
54	20240620	121012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8890	-100	5	-1.11	39329150	4401	43.21	8990	9030	8880	11680	6300	8990	8936.41	0.00	0	-72	9136	9062	8976	8902	8816	9070	8910	53	2690	500	6470	10	1	10690180	950	15.60	1.52	12	0.04	570.00	5860.00	13360	20231103	-33.46	8010	20240417	10.99	10410	-14.60	20240102	8010	10.99	20240417	13360	-33.46	20231103	8010	10.99	20240417	2.22	N	265560	500	53 억		0	N	N	1	N	00	N
55	20240620	111015	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8930	-60	5	-0.67	18347710	2045	20.08	8990	9030	8930	11680	6300	8990	8971.99	0.00	0	-114	9136	9062	8976	8902	8816	9070	8910	53	2690	500	6470	10	1	10690180	955	15.67	1.52	12	0.02	570.00	5860.00	13360	20231103	-33.16	8010	20240417	11.49	10410	-14.22	20240102	8010	11.49	20240417	13360	-33.16	20231103	8010	11.49	20240417	2.22	N	265560	500	53 억		0	N	N	1	N	00	N
56	20240620	101016	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	-40	5	-0.44	9005600	1004	9.86	8990	9030	8940	11680	6300	8990	8969.72	0.00	0	-103	9136	9062	8976	8902	8816	9070	8910	53	2690	500	6470	10	1	10690180	957	15.70	1.53	12	0.01	570.00	5860.00	13360	20231103	-33.01	8010	20240417	11.74	10410	-14.02	20240102	8010	11.74	20240417	13360	-33.01	20231103	8010	11.74	20240417	2.22	N	265560	500	53 억		0	N	N	1	N	00	N
57	20240620	091019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8980	-10	5	-0.11	898710	100	0.98	8990	8990	8970	11680	6300	8990	8987.10	0.00	0	-21	9136	9062	8976	8902	8816	9070	8910	53	2690	500	6470	10	1	10690180	960	15.75	1.53	12	0.00	570.00	5860.00	13360	20231103	-32.78	8010	20240417	12.11	10410	-13.74	20240102	8010	12.11	20240417	13360	-32.78	20231103	8010	12.11	20240417	2.22	N	265560	500	53 억		0	N	N	1	N	00	N
58	20240619	161009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8990	-60	5	-0.66	88426800	9881	44.41	8990	9050	8890	11760	6340	9050	8949.17	0.00	0	-2686	9643	9346	8983	8686	8323	9165	8505	53	2710	500	6510	10	1	10690180	961	15.77	1.53	12	0.09	570.00	5860.00	13360	20231103	-32.71	8010	20240417	12.23	10410	-13.64	20240102	8010	12.23	20240417	13360	-32.71	20231103	8010	12.23	20240417	2.21	N	265560	500	53 억		0	N	N	1	N	00	N
59	20240619	151009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	-130	5	-1.44	77979850	8710	39.15	8990	9050	8890	11760	6340	9050	8952.91	0.00	0	-1956	9643	9346	8983	8686	8323	9165	8505	53	2710	500	6510	10	1	10690180	954	15.65	1.52	12	0.08	570.00	5860.00	13360	20231103	-33.23	8010	20240417	11.36	10410	-14.31	20240102	8010	11.36	20240417	13360	-33.23	20231103	8010	11.36	20240417	2.21	N	265560	500	53 억		0	N	N	1	N	00	N
60	20240619	141018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8990	-60	5	-0.66	59476210	6643	29.86	8990	9050	8890	11760	6340	9050	8953.22	0.00	0	-415	9643	9346	8983	8686	8323	9165	8505	53	2710	500	6510	10	1	10690180	961	15.77	1.53	12	0.06	570.00	5860.00	13360	20231103	-32.71	8010	20240417	12.23	10410	-13.64	20240102	8010	12.23	20240417	13360	-32.71	20231103	8010	12.23	20240417	2.21	N	265560	500	53 억		0	N	N	1	N	00	N
61	20240619	131005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	-100	5	-1.10	54321350	6068	27.28	8990	9050	8890	11760	6340	9050	8952.10	0.00	0	-292	9643	9346	8983	8686	8323	9165	8505	53	2710	500	6510	10	1	10690180	957	15.70	1.53	12	0.06	570.00	5860.00	13360	20231103	-33.01	8010	20240417	11.74	10410	-14.02	20240102	8010	11.74	20240417	13360	-33.01	20231103	8010	11.74	20240417	2.21	N	265560	500	53 억		0	N	N	1	N	00	N
62	20240619	121007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8960	-90	5	-0.99	42569300	4752	21.36	8990	9050	8890	11760	6340	9050	8958.19	0.00	0	-219	9643	9346	8983	8686	8323	9165	8505	53	2710	500	6510	10	1	10690180	958	15.72	1.53	12	0.04	570.00	5860.00	13360	20231103	-32.93	8010	20240417	11.86	10410	-13.93	20240102	8010	11.86	20240417	13360	-32.93	20231103	8010	11.86	20240417	2.21	N	265560	500	53 억		0	N	N	1	N	00	N
63	20240619	111010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8980	-70	5	-0.77	25632630	2855	12.83	8990	9050	8960	11760	6340	9050	8978.15	0.00	0	-164	9643	9346	8983	8686	8323	9165	8505	53	2710	500	6510	10	1	10690180	960	15.75	1.53	12	0.03	570.00	5860.00	13360	20231103	-32.78	8010	20240417	12.11	10410	-13.74	20240102	8010	12.11	20240417	13360	-32.78	20231103	8010	12.11	20240417	2.21	N	265560	500	53 억		0	N	N	1	N	00	N
64	20240619	101014	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9000	-50	5	-0.55	14179310	1578	7.09	8990	9050	8960	11760	6340	9050	8985.62	0.00	0	-158	9643	9346	8983	8686	8323	9165	8505	53	2710	500	6510	10	1	10690180	962	15.79	1.54	12	0.01	570.00	5860.00	13360	20231103	-32.63	8010	20240417	12.36	10410	-13.54	20240102	8010	12.36	20240417	13360	-32.63	20231103	8010	12.36	20240417	2.21	N	265560	500	53 억		0	N	N	1	N	00	N
65	20240619	091017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9040	-10	5	-0.11	4000830	445	2.00	8990	9050	8960	11760	6340	9050	8990.63	0.00	0	-24	9643	9346	8983	8686	8323	9165	8505	53	2710	500	6510	10	1	10690180	966	15.86	1.54	12	0.00	570.00	5860.00	13360	20231103	-32.34	8010	20240417	12.86	10410	-13.16	20240102	8010	12.86	20240417	13360	-32.34	20231103	8010	12.86	20240417	2.21	N	265560	500	53 억		0	N	N	1	N	00	N
66	20240618	161005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9050	-220	5	-2.37	200522800	22110	129.82	9280	9280	8620	12050	6490	9270	9069.33	0.00	0	-647	9536	9402	9296	9162	9056	9350	9110	53	2780	500	6670	10	1	10690180	967	15.88	1.54	12	0.21	570.00	5860.00	13360	20231103	-32.26	8010	20240417	12.98	10410	-13.06	20240102	8010	12.98	20240417	13360	-32.26	20231103	8010	12.98	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
67	20240618	151004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9000	-270	5	-2.91	189645320	20903	122.74	9280	9280	8620	12050	6490	9270	9072.64	0.00	0	-166	9536	9402	9296	9162	9056	9350	9110	53	2780	500	6670	10	1	10690180	962	15.79	1.54	12	0.20	570.00	5860.00	13360	20231103	-32.63	8010	20240417	12.36	10410	-13.54	20240102	8010	12.36	20240417	13360	-32.63	20231103	8010	12.36	20240417	2.19	N	265560	500	53 억		0	N	N	2	N	00	N
68	20240618	141007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9080	-190	5	-2.05	165633580	18240	107.10	9280	9280	8620	12050	6490	9270	9080.79	0.00	0	463	9536	9402	9296	9162	9056	9350	9110	53	2780	500	6670	10	1	10690180	971	15.93	1.55	12	0.17	570.00	5860.00	13360	20231103	-32.04	8010	20240417	13.36	10410	-12.78	20240102	8010	13.36	20240417	13360	-32.04	20231103	8010	13.36	20240417	2.19	N	265560	500	53 억		0	N	N	2	N	00	N
69	20240618	131008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9040	-230	5	-2.48	153619480	16912	99.30	9280	9280	8620	12050	6490	9270	9083.46	0.00	0	890	9536	9402	9296	9162	9056	9350	9110	53	2780	500	6670	10	1	10690180	966	15.86	1.54	12	0.16	570.00	5860.00	13360	20231103	-32.34	8010	20240417	12.86	10410	-13.16	20240102	8010	12.86	20240417	13360	-32.34	20231103	8010	12.86	20240417	2.19	N	265560	500	53 억		0	N	N	2	N	00	N
70	20240618	121005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9020	-250	5	-2.70	144623570	15914	93.44	9280	9280	8620	12050	6490	9270	9087.82	0.00	0	951	9536	9402	9296	9162	9056	9350	9110	53	2780	500	6670	10	1	10690180	964	15.82	1.54	12	0.15	570.00	5860.00	13360	20231103	-32.49	8010	20240417	12.61	10410	-13.35	20240102	8010	12.61	20240417	13360	-32.49	20231103	8010	12.61	20240417	2.19	N	265560	500	53 억		0	N	N	2	N	00	N
71	20240618	111005	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9050	-220	5	-2.37	128814410	14165	83.17	9280	9280	8620	12050	6490	9270	9093.85	0.00	0	1030	9536	9402	9296	9162	9056	9350	9110	53	2780	500	6670	10	1	10690180	967	15.88	1.54	12	0.13	570.00	5860.00	13360	20231103	-32.26	8010	20240417	12.98	10410	-13.06	20240102	8010	12.98	20240417	13360	-32.26	20231103	8010	12.98	20240417	2.19	N	265560	500	53 억		0	N	N	2	N	00	N
72	20240618	101004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9200	-70	5	-0.76	35669750	3870	22.72	9280	9280	9160	12050	6490	9270	9216.99	0.00	0	-46	9536	9402	9296	9162	9056	9350	9110	53	2780	500	6670	10	1	10690180	983	16.14	1.57	12	0.04	570.00	5860.00	13360	20231103	-31.14	8010	20240417	14.86	10410	-11.62	20240102	8010	14.86	20240417	13360	-31.14	20231103	8010	14.86	20240417	2.19	N	265560	500	53 억		0	N	N	2	N	00	N
73	20240618	091014	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9280	10	2	0.11	296960	32	0.19	9280	9280	9280	12050	6490	9270	9280.00	0.00	0	-1	9536	9402	9296	9162	9056	9350	9110	53	2780	500	6670	10	1	10690180	992	16.28	1.58	12	0.00	570.00	5860.00	13360	20231103	-30.54	8010	20240417	15.86	10410	-10.85	20240102	8010	15.86	20240417	13360	-30.54	20231103	8010	15.86	20240417	2.19	N	265560	500	53 억		0	N	N	2	N	00	N
74	20240617	160957	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9270	-100	5	-1.07	150375240	16240	58.59	9430	9430	9190	12180	6560	9370	9259.56	0.00	0	919	9603	9486	9343	9226	9083	9415	9155	53	2810	500	6740	10	1	10690180	991	16.26	1.58	12	0.15	570.00	5860.00	13360	20231103	-30.61	8010	20240417	15.73	10410	-10.95	20240102	8010	15.73	20240417	13360	-30.61	20231103	8010	15.73	20240417	2.20	N	265560	500	53 억		0	N	N	2	N	00	N
75	20240617	151004	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9240	-130	5	-1.39	143604780	15509	55.95	9430	9430	9190	12180	6560	9370	9259.45	0.00	0	919	9603	9486	9343	9226	9083	9415	9155	53	2810	500	6740	10	1	10690180	988	16.21	1.58	12	0.15	570.00	5860.00	13360	20231103	-30.84	8010	20240417	15.36	10410	-11.24	20240102	8010	15.36	20240417	13360	-30.84	20231103	8010	15.36	20240417	2.20	N	265560	500	53 억		0	N	N	1	N	00	N
76	20240617	140955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9290	-80	5	-0.85	131919580	14247	51.40	9430	9430	9190	12180	6560	9370	9259.46	0.00	0	919	9603	9486	9343	9226	9083	9415	9155	53	2810	500	6740	10	1	10690180	993	16.30	1.59	12	0.13	570.00	5860.00	13360	20231103	-30.46	8010	20240417	15.98	10410	-10.76	20240102	8010	15.98	20240417	13360	-30.46	20231103	8010	15.98	20240417	2.20	N	265560	500	53 억		0	N	N	1	N	00	N
77	20240617	130954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9270	-100	5	-1.07	118239480	12771	46.07	9430	9430	9190	12180	6560	9370	9258.44	0.00	0	1025	9603	9486	9343	9226	9083	9415	9155	53	2810	500	6740	10	1	10690180	991	16.26	1.58	12	0.12	570.00	5860.00	13360	20231103	-30.61	8010	20240417	15.73	10410	-10.95	20240102	8010	15.73	20240417	13360	-30.61	20231103	8010	15.73	20240417	2.20	N	265560	500	53 억		0	N	N	1	N	00	N
78	20240617	120955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9240	-130	5	-1.39	110736800	11959	43.14	9430	9430	9190	12180	6560	9370	9259.70	0.00	0	1025	9603	9486	9343	9226	9083	9415	9155	53	2810	500	6740	10	1	10690180	988	16.21	1.58	12	0.11	570.00	5860.00	13360	20231103	-30.84	8010	20240417	15.36	10410	-11.24	20240102	8010	15.36	20240417	13360	-30.84	20231103	8010	15.36	20240417	2.20	N	265560	500	53 억		0	N	N	1	N	00	N
79	20240617	110947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9270	-100	5	-1.07	98498500	10632	38.35	9430	9430	9190	12180	6560	9370	9264.34	0.00	0	971	9603	9486	9343	9226	9083	9415	9155	53	2810	500	6740	10	1	10690180	991	16.26	1.58	12	0.10	570.00	5860.00	13360	20231103	-30.61	8010	20240417	15.73	10410	-10.95	20240102	8010	15.73	20240417	13360	-30.61	20231103	8010	15.73	20240417	2.20	N	265560	500	53 억		0	N	N	1	N	00	N
80	20240617	100948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9260	-110	5	-1.17	43854640	4704	16.97	9430	9430	9260	12180	6560	9370	9322.84	0.00	0	112	9603	9486	9343	9226	9083	9415	9155	53	2810	500	6740	10	1	10690180	990	16.25	1.58	12	0.04	570.00	5860.00	13360	20231103	-30.69	8010	20240417	15.61	10410	-11.05	20240102	8010	15.61	20240417	13360	-30.69	20231103	8010	15.61	20240417	2.20	N	265560	500	53 억		0	N	N	1	N	00	N
81	20240617	090952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9370	0	3	0.00	9363200	997	3.60	9430	9430	9370	12180	6560	9370	9391.37	0.00	0	64	9603	9486	9343	9226	9083	9415	9155	53	2810	500	6740	10	1	10690180	1002	16.44	1.60	12	0.01	570.00	5860.00	13360	20231103	-29.87	8010	20240417	16.98	10410	-9.99	20240102	8010	16.98	20240417	13360	-29.87	20231103	8010	16.98	20240417	2.20	N	265560	500	53 억		0	N	N	1	N	00	N
82	20240614	160826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9370	10	2	0.11	253676130	27324	43.82	9460	9460	9200	12160	6560	9360	9284.00	0.00	0	-4653	9640	9500	9360	9220	9080	9570	9290	53	2800	500	6730	10	1	10690180	1002	16.44	1.60	12	0.26	570.00	5860.00	13360	20231103	-29.87	8010	20240417	16.98	10410	-9.99	20240102	8010	16.98	20240417	13360	-29.87	20231103	8010	16.98	20240417	2.20	N	265560	500	53 억		0	N	N	1	N	00	N
83	20240614	150829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9340	-20	5	-0.21	248556140	26777	42.95	9460	9460	9200	12160	6560	9360	9282.45	0.00	0	-4594	9640	9500	9360	9220	9080	9570	9290	53	2800	500	6730	10	1	10690180	998	16.39	1.59	12	0.25	570.00	5860.00	13360	20231103	-30.09	8010	20240417	16.60	10410	-10.28	20240102	8010	16.60	20240417	13360	-30.09	20231103	8010	16.60	20240417	2.20	N	265560	500	53 억		0	N	N	15	N	00	N
84	20240614	140828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9310	-50	5	-0.53	217780450	23482	37.66	9460	9460	9200	12160	6560	9360	9274.36	0.00	0	-5014	9640	9500	9360	9220	9080	9570	9290	53	2800	500	6730	10	1	10690180	995	16.33	1.59	12	0.22	570.00	5860.00	13360	20231103	-30.31	8010	20240417	16.23	10410	-10.57	20240102	8010	16.23	20240417	13360	-30.31	20231103	8010	16.23	20240417	2.20	N	265560	500	53 억		0	N	N	15	N	00	N
85	20240614	130830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9240	-120	5	-1.28	187907760	20265	32.50	9460	9460	9200	12160	6560	9360	9272.53	0.00	0	-4858	9640	9500	9360	9220	9080	9570	9290	53	2800	500	6730	10	1	10690180	988	16.21	1.58	12	0.19	570.00	5860.00	13360	20231103	-30.84	8010	20240417	15.36	10410	-11.24	20240102	8010	15.36	20240417	13360	-30.84	20231103	8010	15.36	20240417	2.20	N	265560	500	53 억		0	N	N	15	N	00	N
86	20240614	120833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9250	-110	5	-1.18	173827090	18739	30.06	9460	9460	9200	12160	6560	9360	9276.22	0.00	0	-4159	9640	9500	9360	9220	9080	9570	9290	53	2800	500	6730	10	1	10690180	989	16.23	1.58	12	0.18	570.00	5860.00	13360	20231103	-30.76	8010	20240417	15.48	10410	-11.14	20240102	8010	15.48	20240417	13360	-30.76	20231103	8010	15.48	20240417	2.20	N	265560	500	53 억		0	N	N	15	N	00	N
87	20240614	110938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9250	-110	5	-1.18	137531900	14802	23.74	9460	9460	9220	12160	6560	9360	9291.44	0.00	0	-4170	9640	9500	9360	9220	9080	9570	9290	53	2800	500	6730	10	1	10690180	989	16.23	1.58	12	0.14	570.00	5860.00	13360	20231103	-30.76	8010	20240417	15.48	10410	-11.14	20240102	8010	15.48	20240417	13360	-30.76	20231103	8010	15.48	20240417	2.20	N	265560	500	53 억		0	N	N	15	N	00	N
88	20240614	100936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9300	-60	5	-0.64	99041090	10637	17.06	9460	9460	9230	12160	6560	9360	9311.00	0.00	0	-2948	9640	9500	9360	9220	9080	9570	9290	53	2800	500	6730	10	1	10690180	994	16.32	1.59	12	0.10	570.00	5860.00	13360	20231103	-30.39	8010	20240417	16.10	10410	-10.66	20240102	8010	16.10	20240417	13360	-30.39	20231103	8010	16.10	20240417	2.20	N	265560	500	53 억		0	N	N	15	N	00	N
89	20240614	090942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9340	-20	5	-0.21	17325920	1846	2.96	9460	9460	9340	12160	6560	9360	9385.66	0.00	0	-888	9640	9500	9360	9220	9080	9570	9290	53	2800	500	6730	10	1	10690180	998	16.39	1.59	12	0.02	570.00	5860.00	13360	20231103	-30.09	8010	20240417	16.60	10410	-10.28	20240102	8010	16.60	20240417	13360	-30.09	20231103	8010	16.60	20240417	2.20	N	265560	500	53 억		0	N	N	15	N	00	N
90	20240613	160927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9360	100	2	1.08	584067780	62140	192.68	9290	9500	9220	12030	6490	9260	9399.30	0.00	0	504	9420	9340	9180	9100	8940	9380	9140	53	2770	500	6660	10	1	10690180	1001	16.42	1.60	12	0.58	570.00	5860.00	13360	20231103	-29.94	8010	20240417	16.85	10410	-10.09	20240102	8010	16.85	20240417	13360	-29.94	20231103	8010	16.85	20240417	2.18	N	265560	500	53 억		0	N	N	15	N	00	N
91	20240613	150944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9330	70	2	0.76	570366750	60675	188.13	9290	9500	9220	12030	6490	9260	9400.36	0.00	0	522	9420	9340	9180	9100	8940	9380	9140	53	2770	500	6660	10	1	10690180	997	16.37	1.59	12	0.57	570.00	5860.00	13360	20231103	-30.16	8010	20240417	16.48	10410	-10.37	20240102	8010	16.48	20240417	13360	-30.16	20231103	8010	16.48	20240417	2.18	N	265560	500	53 억		0	N	N	1	N	00	N
92	20240613	140933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9330	70	2	0.76	555882840	59126	183.33	9290	9500	9220	12030	6490	9260	9401.66	0.00	0	917	9420	9340	9180	9100	8940	9380	9140	53	2770	500	6660	10	1	10690180	997	16.37	1.59	12	0.55	570.00	5860.00	13360	20231103	-30.16	8010	20240417	16.48	10410	-10.37	20240102	8010	16.48	20240417	13360	-30.16	20231103	8010	16.48	20240417	2.18	N	265560	500	53 억		0	N	N	1	N	00	N
93	20240613	130931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9390	130	2	1.40	484766250	51517	159.74	9290	9500	9220	12030	6490	9260	9409.83	0.00	0	4862	9420	9340	9180	9100	8940	9380	9140	53	2770	500	6660	10	1	10690180	1004	16.47	1.60	12	0.48	570.00	5860.00	13360	20231103	-29.72	8010	20240417	17.23	10410	-9.80	20240102	8010	17.23	20240417	13360	-29.72	20231103	8010	17.23	20240417	2.18	N	265560	500	53 억		0	N	N	1	N	00	N
94	20240613	120935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9410	150	2	1.62	466268840	49552	153.64	9290	9500	9220	12030	6490	9260	9409.69	0.00	0	4827	9420	9340	9180	9100	8940	9380	9140	53	2770	500	6660	10	1	10690180	1006	16.51	1.61	12	0.46	570.00	5860.00	13360	20231103	-29.57	8010	20240417	17.48	10410	-9.61	20240102	8010	17.48	20240417	13360	-29.57	20231103	8010	17.48	20240417	2.18	N	265560	500	53 억		0	N	N	1	N	00	N
95	20240613	110927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9440	180	2	1.94	425810200	45258	140.33	9290	9500	9220	12030	6490	9260	9408.51	0.00	0	5364	9420	9340	9180	9100	8940	9380	9140	53	2770	500	6660	10	1	10690180	1009	16.56	1.61	12	0.42	570.00	5860.00	13360	20231103	-29.34	8010	20240417	17.85	10410	-9.32	20240102	8010	17.85	20240417	13360	-29.34	20231103	8010	17.85	20240417	2.18	N	265560	500	53 억		0	N	N	1	N	00	N
96	20240613	100927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9460	200	2	2.16	312854040	33213	102.98	9290	9500	9220	12030	6490	9260	9419.63	0.00	0	6851	9420	9340	9180	9100	8940	9380	9140	53	2770	500	6660	10	1	10690180	1011	16.60	1.61	12	0.31	570.00	5860.00	13360	20231103	-29.19	8010	20240417	18.10	10410	-9.13	20240102	8010	18.10	20240417	13360	-29.19	20231103	8010	18.10	20240417	2.18	N	265560	500	53 억		0	N	N	1	N	00	N
97	20240613	090935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9340	80	2	0.86	29972420	3232	10.02	9290	9340	9220	12030	6490	9260	9273.64	0.00	0	-431	9420	9340	9180	9100	8940	9380	9140	53	2770	500	6660	10	1	10690180	998	16.39	1.59	12	0.03	570.00	5860.00	13360	20231103	-30.09	8010	20240417	16.60	10410	-10.28	20240102	8010	16.60	20240417	13360	-30.09	20231103	8010	16.60	20240417	2.18	N	265560	500	53 억		0	N	N	1	N	00	N
98	20240612	160919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9260	160	2	1.76	294064140	31974	84.38	9030	9260	9020	11830	6370	9100	9196.95	0.00	0	170	9266	9182	9066	8982	8866	9225	9025	53	2730	500	6550	10	1	10690180	990	16.25	1.58	12	0.30	570.00	5860.00	13360	20231103	-30.69	8010	20240417	15.61	10410	-11.05	20240102	8010	15.61	20240417	13360	-30.69	20231103	8010	15.61	20240417	2.19	N	265560	500	53 억		0	N	N	1	N	00	N
99	20240612	150930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9250	150	2	1.65	274484210	29858	78.79	9030	9260	9020	11830	6370	9100	9192.99	0.00	0	157	9266	9182	9066	8982	8866	9225	9025	53	2730	500	6550	10	1	10690180	989	16.23	1.58	12	0.28	570.00	5860.00	13360	20231103	-30.76	8010	20240417	15.48	10410	-11.14	20240102	8010	15.48	20240417	13360	-30.76	20231103	8010	15.48	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
100	20240612	140924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9240	140	2	1.54	221795640	24153	63.74	9030	9260	9020	11830	6370	9100	9182.94	0.00	0	154	9266	9182	9066	8982	8866	9225	9025	53	2730	500	6550	10	1	10690180	988	16.21	1.58	12	0.23	570.00	5860.00	13360	20231103	-30.84	8010	20240417	15.36	10410	-11.24	20240102	8010	15.36	20240417	13360	-30.84	20231103	8010	15.36	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
101	20240612	130925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9200	100	2	1.10	155291170	16951	44.73	9030	9220	9020	11830	6370	9100	9161.18	0.00	0	-910	9266	9182	9066	8982	8866	9225	9025	53	2730	500	6550	10	1	10690180	983	16.14	1.57	12	0.16	570.00	5860.00	13360	20231103	-31.14	8010	20240417	14.86	10410	-11.62	20240102	8010	14.86	20240417	13360	-31.14	20231103	8010	14.86	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
102	20240612	120922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9180	80	2	0.88	136356700	14891	39.30	9030	9220	9020	11830	6370	9100	9156.99	0.00	0	-858	9266	9182	9066	8982	8866	9225	9025	53	2730	500	6550	10	1	10690180	981	16.11	1.57	12	0.14	570.00	5860.00	13360	20231103	-31.29	8010	20240417	14.61	10410	-11.82	20240102	8010	14.61	20240417	13360	-31.29	20231103	8010	14.61	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
103	20240612	110923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9210	110	2	1.21	115093730	12575	33.18	9030	9220	9020	11830	6370	9100	9152.58	0.00	0	-323	9266	9182	9066	8982	8866	9225	9025	53	2730	500	6550	10	1	10690180	985	16.16	1.57	12	0.12	570.00	5860.00	13360	20231103	-31.06	8010	20240417	14.98	10410	-11.53	20240102	8010	14.98	20240417	13360	-31.06	20231103	8010	14.98	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
104	20240612	100924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9140	40	2	0.44	47916050	5257	13.87	9030	9160	9020	11830	6370	9100	9114.71	0.00	0	345	9266	9182	9066	8982	8866	9225	9025	53	2730	500	6550	10	1	10690180	977	16.04	1.56	12	0.05	570.00	5860.00	13360	20231103	-31.59	8010	20240417	14.11	10410	-12.20	20240102	8010	14.11	20240417	13360	-31.59	20231103	8010	14.11	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
105	20240612	090926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	9030	-70	5	-0.77	9445330	1045	2.76	9030	9070	9020	11830	6370	9100	9038.59	0.00	0	313	9266	9182	9066	8982	8866	9225	9025	53	2730	500	6550	10	1	10690180	965	15.84	1.54	12	0.01	570.00	5860.00	13360	20231103	-32.41	8010	20240417	12.73	10410	-13.26	20240102	8010	12.73	20240417	13360	-32.41	20231103	8010	12.73	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
106	20240610	160916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8960	40	2	0.45	83421820	9374	66.78	8890	8970	8820	11590	6250	8920	8899.21	0.00	0	1451	9040	8980	8890	8830	8740	9010	8860	53	2670	500	6420	10	1	10690180	958	15.72	1.53	12	0.09	570.00	5860.00	13360	20231103	-32.93	8010	20240417	11.86	10410	-13.93	20240102	8010	11.86	20240417	13360	-32.93	20231103	8010	11.86	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
107	20240610	150925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8950	30	2	0.34	74846600	8417	59.96	8890	8960	8820	11590	6250	8920	8892.31	0.00	0	926	9040	8980	8890	8830	8740	9010	8860	53	2670	500	6420	10	1	10690180	957	15.70	1.53	12	0.08	570.00	5860.00	13360	20231103	-33.01	8010	20240417	11.74	10410	-14.02	20240102	8010	11.74	20240417	13360	-33.01	20231103	8010	11.74	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
108	20240610	140920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	-40	5	-0.45	55730500	6274	44.70	8890	8920	8820	11590	6250	8920	8882.77	0.00	0	657	9040	8980	8890	8830	8740	9010	8860	53	2670	500	6420	10	1	10690180	949	15.58	1.52	12	0.06	570.00	5860.00	13360	20231103	-33.53	8010	20240417	10.86	10410	-14.70	20240102	8010	10.86	20240417	13360	-33.53	20231103	8010	10.86	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
109	20240610	130917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8870	-50	5	-0.56	39870280	4486	31.96	8890	8920	8820	11590	6250	8920	8887.71	0.00	0	484	9040	8980	8890	8830	8740	9010	8860	53	2670	500	6420	10	1	10690180	948	15.56	1.51	12	0.04	570.00	5860.00	13360	20231103	-33.61	8010	20240417	10.74	10410	-14.79	20240102	8010	10.74	20240417	13360	-33.61	20231103	8010	10.74	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
110	20240610	120919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8890	-30	5	-0.34	37250350	4191	29.86	8890	8920	8820	11590	6250	8920	8888.18	0.00	0	459	9040	8980	8890	8830	8740	9010	8860	53	2670	500	6420	10	1	10690180	950	15.60	1.52	12	0.04	570.00	5860.00	13360	20231103	-33.46	8010	20240417	10.99	10410	-14.60	20240102	8010	10.99	20240417	13360	-33.46	20231103	8010	10.99	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
111	20240610	110920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8890	-30	5	-0.34	22187400	2498	17.80	8890	8920	8820	11590	6250	8920	8882.07	0.00	0	287	9040	8980	8890	8830	8740	9010	8860	53	2670	500	6420	10	1	10690180	950	15.60	1.52	12	0.02	570.00	5860.00	13360	20231103	-33.46	8010	20240417	10.99	10410	-14.60	20240102	8010	10.99	20240417	13360	-33.46	20231103	8010	10.99	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
112	20240610	100918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	-40	5	-0.45	18722750	2108	15.02	8890	8920	8820	11590	6250	8920	8881.76	0.00	0	224	9040	8980	8890	8830	8740	9010	8860	53	2670	500	6420	10	1	10690180	949	15.58	1.52	12	0.02	570.00	5860.00	13360	20231103	-33.53	8010	20240417	10.86	10410	-14.70	20240102	8010	10.86	20240417	13360	-33.53	20231103	8010	10.86	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
113	20240610	090924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	0	3	0.00	6159600	693	4.94	8890	8920	8860	11590	6250	8920	8888.31	0.00	0	18	9040	8980	8890	8830	8740	9010	8860	53	2670	500	6420	10	1	10690180	954	15.65	1.52	12	0.01	570.00	5860.00	13360	20231103	-33.23	8010	20240417	11.36	10410	-14.31	20240102	8010	11.36	20240417	13360	-33.23	20231103	8010	11.36	20240417	2.18	N	265560	500	53 억		0	N	N	0	N	00	N
114	20240607	160949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	20	2	0.22	121178280	13622	154.46	8910	8950	8800	11570	6230	8900	8895.32	0.00	0	1115	8993	8946	8893	8846	8793	8970	8870	53	2670	500	6400	10	1	10690180	954	15.65	1.52	12	0.13	570.00	5860.00	13360	20231103	-33.23	8010	20240417	11.36	10410	-14.31	20240102	8010	11.36	20240417	13360	-33.23	20231103	8010	11.36	20240417	2.17	N	265560	500	53 억		0	N	N	0	N	00	N
115	20240607	150956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	-20	5	-0.22	115872030	13026	147.70	8910	8950	8800	11570	6230	8900	8895.44	0.00	0	1092	8993	8946	8893	8846	8793	8970	8870	53	2670	500	6400	10	1	10690180	949	15.58	1.52	12	0.12	570.00	5860.00	13360	20231103	-33.53	8010	20240417	10.86	10410	-14.70	20240102	8010	10.86	20240417	13360	-33.53	20231103	8010	10.86	20240417	2.17	N	265560	500	53 억		0	N	N	0	N	00	N
116	20240607	140951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	-20	5	-0.22	104560040	11757	133.31	8910	8950	8800	11570	6230	8900	8893.43	0.00	0	1199	8993	8946	8893	8846	8793	8970	8870	53	2670	500	6400	10	1	10690180	949	15.58	1.52	12	0.11	570.00	5860.00	13360	20231103	-33.53	8010	20240417	10.86	10410	-14.70	20240102	8010	10.86	20240417	13360	-33.53	20231103	8010	10.86	20240417	2.17	N	265560	500	53 억		0	N	N	0	N	00	N
117	20240607	130946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8860	-40	5	-0.45	91635260	10297	116.76	8910	8950	8850	11570	6230	8900	8899.22	0.00	0	1114	8993	8946	8893	8846	8793	8970	8870	53	2670	500	6400	10	1	10690180	947	15.54	1.51	12	0.10	570.00	5860.00	13360	20231103	-33.68	8010	20240417	10.61	10410	-14.89	20240102	8010	10.61	20240417	13360	-33.68	20231103	8010	10.61	20240417	2.17	N	265560	500	53 억		0	N	N	0	N	00	N
118	20240607	120951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8900	0	3	0.00	66771570	7497	85.01	8910	8950	8860	11570	6230	8900	8906.44	0.00	0	689	8993	8946	8893	8846	8793	8970	8870	53	2670	500	6400	10	1	10690180	951	15.61	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.38	8010	20240417	11.11	10410	-14.51	20240102	8010	11.11	20240417	13360	-33.38	20231103	8010	11.11	20240417	2.17	N	265560	500	53 억		0	N	N	0	N	00	N
119	20240607	110935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8910	10	2	0.11	62725090	7043	79.86	8910	8950	8860	11570	6230	8900	8906.02	0.00	0	630	8993	8946	8893	8846	8793	8970	8870	53	2670	500	6400	10	1	10690180	952	15.63	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.31	8010	20240417	11.24	10410	-14.41	20240102	8010	11.24	20240417	13360	-33.31	20231103	8010	11.24	20240417	2.17	N	265560	500	53 억		0	N	N	0	N	00	N
120	20240607	100950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8910	10	2	0.11	23055280	2579	29.24	8910	8950	8910	11570	6230	8900	8939.62	0.00	0	76	8993	8946	8893	8846	8793	8970	8870	53	2670	500	6400	10	1	10690180	952	15.63	1.52	12	0.02	570.00	5860.00	13360	20231103	-33.31	8010	20240417	11.24	10410	-14.41	20240102	8010	11.24	20240417	13360	-33.31	20231103	8010	11.24	20240417	2.17	N	265560	500	53 억		0	N	N	0	N	00	N
121	20240607	090949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8930	30	2	0.34	3986750	447	5.07	8910	8930	8910	11570	6230	8900	8918.90	0.00	0	-7	8993	8946	8893	8846	8793	8970	8870	53	2670	500	6400	10	1	10690180	955	15.67	1.52	12	0.00	570.00	5860.00	13360	20231103	-33.16	8010	20240417	11.49	10410	-14.22	20240102	8010	11.49	20240417	13360	-33.16	20231103	8010	11.49	20240417	2.17	N	265560	500	53 억		0	N	N	0	N	00	N
122	20240605	160946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8900	60	2	0.68	78241670	8797	55.54	8850	8940	8840	11490	6190	8840	8894.13	0.00	0	161	8986	8912	8876	8802	8766	8895	8785	53	2650	500	6360	10	1	10690180	951	15.61	1.52	12	0.08	570.00	5860.00	13360	20231103	-33.38	8010	20240417	11.11	10410	-14.51	20240102	8010	11.11	20240417	13360	-33.38	20231103	8010	11.11	20240417	2.21	N	265560	500	53 억		0	N	N	0	N	00	N
123	20240605	150943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8890	50	2	0.57	69738360	7840	49.49	8850	8940	8840	11490	6190	8840	8895.20	0.00	0	77	8986	8912	8876	8802	8766	8895	8785	53	2650	500	6360	10	1	10690180	950	15.60	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.46	8010	20240417	10.99	10410	-14.60	20240102	8010	10.99	20240417	13360	-33.46	20231103	8010	10.99	20240417	2.21	N	265560	500	53 억		0	N	N	0	N	00	N
124	20240605	140945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8900	60	2	0.68	62120540	6983	44.08	8850	8940	8840	11490	6190	8840	8895.97	0.00	0	249	8986	8912	8876	8802	8766	8895	8785	53	2650	500	6360	10	1	10690180	951	15.61	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.38	8010	20240417	11.11	10410	-14.51	20240102	8010	11.11	20240417	13360	-33.38	20231103	8010	11.11	20240417	2.21	N	265560	500	53 억		0	N	N	0	N	00	N
125	20240605	130944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8890	50	2	0.57	55573390	6246	39.43	8850	8940	8840	11490	6190	8840	8897.44	0.00	0	180	8986	8912	8876	8802	8766	8895	8785	53	2650	500	6360	10	1	10690180	950	15.60	1.52	12	0.06	570.00	5860.00	13360	20231103	-33.46	8010	20240417	10.99	10410	-14.60	20240102	8010	10.99	20240417	13360	-33.46	20231103	8010	10.99	20240417	2.21	N	265560	500	53 억		0	N	N	0	N	00	N
126	20240605	120942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8910	70	2	0.79	49565940	5571	35.17	8850	8940	8840	11490	6190	8840	8897.14	0.00	0	90	8986	8912	8876	8802	8766	8895	8785	53	2650	500	6360	10	1	10690180	952	15.63	1.52	12	0.05	570.00	5860.00	13360	20231103	-33.31	8010	20240417	11.24	10410	-14.41	20240102	8010	11.24	20240417	13360	-33.31	20231103	8010	11.24	20240417	2.21	N	265560	500	53 억		0	N	N	0	N	00	N
127	20240605	110943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8910	70	2	0.79	30886160	3468	21.89	8850	8940	8850	11490	6190	8840	8906.04	0.00	0	-299	8986	8912	8876	8802	8766	8895	8785	53	2650	500	6360	10	1	10690180	952	15.63	1.52	12	0.03	570.00	5860.00	13360	20231103	-33.31	8010	20240417	11.24	10410	-14.41	20240102	8010	11.24	20240417	13360	-33.31	20231103	8010	11.24	20240417	2.21	N	265560	500	53 억		0	N	N	0	N	00	N
128	20240605	100941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8910	70	2	0.79	25450790	2857	18.04	8850	8940	8850	11490	6190	8840	8908.22	0.00	0	-267	8986	8912	8876	8802	8766	8895	8785	53	2650	500	6360	10	1	10690180	952	15.63	1.52	12	0.03	570.00	5860.00	13360	20231103	-33.31	8010	20240417	11.24	10410	-14.41	20240102	8010	11.24	20240417	13360	-33.31	20231103	8010	11.24	20240417	2.21	N	265560	500	53 억		0	N	N	0	N	00	N
129	20240605	090940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	80	2	0.90	7329050	823	5.20	8850	8920	8850	11490	6190	8840	8905.29	0.00	0	-289	8986	8912	8876	8802	8766	8895	8785	53	2650	500	6360	10	1	10690180	954	15.65	1.52	12	0.01	570.00	5860.00	13360	20231103	-33.23	8010	20240417	11.36	10410	-14.31	20240102	8010	11.36	20240417	13360	-33.23	20231103	8010	11.36	20240417	2.21	N	265560	500	53 억		0	N	N	0	N	00	N
130	20240604	160933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8840	-120	5	-1.34	137334540	15459	40.04	8940	8950	8840	11640	6280	8960	8883.79	0.00	0	1023	9153	9056	8873	8776	8593	9105	8825	53	2680	500	6450	10	1	10690180	945	15.51	1.51	12	0.14	570.00	5860.00	13360	20231103	-33.83	8010	20240417	10.36	10410	-15.08	20240102	8010	10.36	20240417	13360	-33.83	20231103	8010	10.36	20240417	2.20	N	265560	500	53 억		0	N	N	0	N	00	N
131	20240604	150934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8860	-100	5	-1.12	130232680	14656	37.96	8940	8950	8840	11640	6280	8960	8885.96	0.00	0	967	9153	9056	8873	8776	8593	9105	8825	53	2680	500	6450	10	1	10690180	947	15.54	1.51	12	0.14	570.00	5860.00	13360	20231103	-33.68	8010	20240417	10.61	10410	-14.89	20240102	8010	10.61	20240417	13360	-33.68	20231103	8010	10.61	20240417	2.20	N	265560	500	53 억		0	N	N	0	N	00	N
132	20240604	140936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	-80	5	-0.89	121932780	13720	35.53	8940	8950	8840	11640	6280	8960	8887.23	0.00	0	1052	9153	9056	8873	8776	8593	9105	8825	53	2680	500	6450	10	1	10690180	949	15.58	1.52	12	0.13	570.00	5860.00	13360	20231103	-33.53	8010	20240417	10.86	10410	-14.70	20240102	8010	10.86	20240417	13360	-33.53	20231103	8010	10.86	20240417	2.20	N	265560	500	53 억		0	N	N	0	N	00	N
133	20240604	130932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8930	-30	5	-0.33	92745320	10435	27.03	8940	8950	8840	11640	6280	8960	8887.91	0.00	0	977	9153	9056	8873	8776	8593	9105	8825	53	2680	500	6450	10	1	10690180	955	15.67	1.52	12	0.10	570.00	5860.00	13360	20231103	-33.16	8010	20240417	11.49	10410	-14.22	20240102	8010	11.49	20240417	13360	-33.16	20231103	8010	11.49	20240417	2.20	N	265560	500	53 억		0	N	N	0	N	00	N
134	20240604	120931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	-80	5	-0.89	83366370	9383	24.30	8940	8950	8840	11640	6280	8960	8884.83	0.00	0	1319	9153	9056	8873	8776	8593	9105	8825	53	2680	500	6450	10	1	10690180	949	15.58	1.52	12	0.09	570.00	5860.00	13360	20231103	-33.53	8010	20240417	10.86	10410	-14.70	20240102	8010	10.86	20240417	13360	-33.53	20231103	8010	10.86	20240417	2.20	N	265560	500	53 억		0	N	N	0	N	00	N
135	20240604	110928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8930	-30	5	-0.33	76609390	8626	22.34	8940	8950	8840	11640	6280	8960	8881.22	0.00	0	1152	9153	9056	8873	8776	8593	9105	8825	53	2680	500	6450	10	1	10690180	955	15.67	1.52	12	0.08	570.00	5860.00	13360	20231103	-33.16	8010	20240417	11.49	10410	-14.22	20240102	8010	11.49	20240417	13360	-33.16	20231103	8010	11.49	20240417	2.20	N	265560	500	53 억		0	N	N	0	N	00	N
136	20240604	100930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8900	-60	5	-0.67	67450830	7594	19.67	8940	8950	8840	11640	6280	8960	8882.12	0.00	0	995	9153	9056	8873	8776	8593	9105	8825	53	2680	500	6450	10	1	10690180	951	15.61	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.38	8010	20240417	11.11	10410	-14.51	20240102	8010	11.11	20240417	13360	-33.38	20231103	8010	11.11	20240417	2.20	N	265560	500	53 억		0	N	N	0	N	00	N
137	20240604	090930	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8940	-20	5	-0.22	22771640	2552	6.61	8940	8950	8880	11640	6280	8960	8923.06	0.00	0	329	9153	9056	8873	8776	8593	9105	8825	53	2680	500	6450	10	1	10690180	956	15.68	1.53	12	0.02	570.00	5860.00	13360	20231103	-33.08	8010	20240417	11.61	10410	-14.12	20240102	8010	11.61	20240417	13360	-33.08	20231103	8010	11.61	20240417	2.20	N	265560	500	53 억		0	N	N	0	N	00	N
138	20240603	160920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8960	350	2	4.07	338822510	38168	720.97	8700	8970	8690	11190	6030	8610	8877.00	0.00	0	4928	8690	8650	8600	8560	8510	8670	8580	53	2580	500	6190	10	1	10690180	958	15.72	1.53	12	0.36	570.00	5860.00	13360	20231103	-32.93	8010	20240417	11.86	10410	-13.93	20240102	8010	11.86	20240417	13360	-32.93	20231103	8010	11.86	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
139	20240603	150922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8940	330	2	3.83	324375890	36554	690.48	8700	8970	8690	11190	6030	8610	8873.88	0.00	0	4770	8690	8650	8600	8560	8510	8670	8580	53	2580	500	6190	10	1	10690180	956	15.68	1.53	12	0.34	570.00	5860.00	13360	20231103	-33.08	8010	20240417	11.61	10410	-14.12	20240102	8010	11.61	20240417	13360	-33.08	20231103	8010	11.61	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
140	20240603	140921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8970	360	2	4.18	307736320	34691	655.29	8700	8970	8690	11190	6030	8610	8870.78	0.00	0	4611	8690	8650	8600	8560	8510	8670	8580	53	2580	500	6190	10	1	10690180	959	15.74	1.53	12	0.32	570.00	5860.00	13360	20231103	-32.86	8010	20240417	11.99	10410	-13.83	20240102	8010	11.99	20240417	13360	-32.86	20231103	8010	11.99	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
141	20240603	130921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8920	310	2	3.60	247835450	28001	528.92	8700	8940	8690	11190	6030	8610	8850.95	0.00	0	4767	8690	8650	8600	8560	8510	8670	8580	53	2580	500	6190	10	1	10690180	954	15.65	1.52	12	0.26	570.00	5860.00	13360	20231103	-33.23	8010	20240417	11.36	10410	-14.31	20240102	8010	11.36	20240417	13360	-33.23	20231103	8010	11.36	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
142	20240603	120920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8850	240	2	2.79	205832090	23288	439.89	8700	8900	8690	11190	6030	8610	8838.55	0.00	0	3280	8690	8650	8600	8560	8510	8670	8580	53	2580	500	6190	10	1	10690180	946	15.53	1.51	12	0.22	570.00	5860.00	13360	20231103	-33.76	8010	20240417	10.49	10410	-14.99	20240102	8010	10.49	20240417	13360	-33.76	20231103	8010	10.49	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
143	20240603	110914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8880	270	2	3.14	173986160	19699	372.10	8700	8890	8690	11190	6030	8610	8832.23	0.00	0	2993	8690	8650	8600	8560	8510	8670	8580	53	2580	500	6190	10	1	10690180	949	15.58	1.52	12	0.18	570.00	5860.00	13360	20231103	-33.53	8010	20240417	10.86	10410	-14.70	20240102	8010	10.86	20240417	13360	-33.53	20231103	8010	10.86	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
144	20240603	100910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8860	250	2	2.90	120823090	13710	258.97	8700	8890	8690	11190	6030	8610	8812.77	0.00	0	2095	8690	8650	8600	8560	8510	8670	8580	53	2580	500	6190	10	1	10690180	947	15.54	1.51	12	0.13	570.00	5860.00	13360	20231103	-33.68	8010	20240417	10.61	10410	-14.89	20240102	8010	10.61	20240417	13360	-33.68	20231103	8010	10.61	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N
145	20240603	090910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	8810	200	2	2.32	45480370	5196	98.15	8700	8850	8690	11190	6030	8610	8752.96	0.00	0	1009	8690	8650	8600	8560	8510	8670	8580	53	2580	500	6190	10	1	10690180	942	15.46	1.50	12	0.05	570.00	5860.00	13360	20231103	-34.06	8010	20240417	9.99	10410	-15.37	20240102	8010	9.99	20240417	13360	-34.06	20231103	8010	9.99	20240417	2.19	N	265560	500	53 억		0	N	N	0	N	00	N