KissMeData/005710/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	160216	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	60	2	0.96	47285610	7591	59.43	6320	6320	6180	8110	4370	6240	6229.17	12.50	0	532	6720	6480	6360	6120	6000	6420	6060	100	1870	500	4490	10	1	20037600	1262	3.53	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.10	N	005710	500	100 억		2504349	N	N	0	N	00	N
3	20240628	150215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	10	2	0.16	43690760	7017	54.94	6320	6320	6180	8110	4370	6240	6226.42	12.50	0	512	6720	6480	6360	6120	6000	6420	6060	100	1870	500	4490	10	1	20037600	1252	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.10	N	005710	500	100 억		2504349	N	N	0	N	00	N
4	20240628	140215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	31247030	5014	39.25	6320	6320	6180	8110	4370	6240	6231.96	12.50	0	512	6720	6480	6360	6120	6000	6420	6060	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.10	N	005710	500	100 억		2504349	N	N	0	N	00	N
5	20240628	130215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-60	5	-0.96	26069700	4180	32.73	6320	6320	6180	8110	4370	6240	6236.77	12.50	0	217	6720	6480	6360	6120	6000	6420	6060	100	1870	500	4490	10	1	20037600	1238	3.46	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.10	N	005710	500	100 억		2504349	N	N	0	N	00	N
6	20240628	120214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-20	5	-0.32	13892190	2221	17.39	6320	6320	6220	8110	4370	6240	6254.93	12.50	0	118	6720	6480	6360	6120	6000	6420	6060	100	1870	500	4490	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.10	N	005710	500	100 억		2504349	N	N	0	N	00	N
7	20240628	110213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	10	2	0.16	9190900	1466	11.48	6320	6320	6240	8110	4370	6240	6269.37	12.50	0	78	6720	6480	6360	6120	6000	6420	6060	100	1870	500	4490	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.10	N	005710	500	100 억		2504349	N	N	0	N	00	N
8	20240628	100212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	20	2	0.32	6391900	1018	7.97	6320	6320	6240	8110	4370	6240	6278.88	12.50	0	39	6720	6480	6360	6120	6000	6420	6060	100	1870	500	4490	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.10	N	005710	500	100 억		2504349	N	N	0	N	00	N
9	20240628	090212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	1156530	183	1.43	6320	6320	6290	8110	4370	6240	6319.84	12.50	0	0	6720	6480	6360	6120	6000	6420	6060	100	1870	500	4490	10	1	20037600	1260	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2504349	N	N	0	N	00	N
10	20240627	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-60	5	-0.95	81341170	12773	116.05	6310	6600	6240	8190	4410	6300	6368.22	12.50	0	-983	6380	6340	6310	6270	6240	6360	6290	100	1890	500	4530	10	1	20037600	1250	3.50	0.28	12	0.06	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.10	N	005710	500	100 억		2505189	N	N	0	N	00	N
11	20240627	150213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	10	2	0.16	73839090	11574	105.16	6310	6600	6300	8190	4410	6300	6379.75	12.50	0	-205	6380	6340	6310	6270	6240	6360	6290	100	1890	500	4530	10	1	20037600	1264	3.54	0.28	12	0.06	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.10	N	005710	500	100 억		2505189	N	N	0	N	00	N
12	20240627	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	30	2	0.48	65391900	10235	92.99	6310	6600	6300	8190	4410	6300	6389.06	12.50	0	-220	6380	6340	6310	6270	6240	6360	6290	100	1890	500	4530	10	1	20037600	1268	3.55	0.28	12	0.05	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.10	N	005710	500	100 억		2505189	N	N	0	N	00	N
13	20240627	130212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6370	70	2	1.11	59835730	9360	85.04	6310	6600	6300	8190	4410	6300	6392.73	12.50	0	-96	6380	6340	6310	6270	6240	6360	6290	100	1890	500	4530	10	1	20037600	1276	3.57	0.29	12	0.05	1784.00	22246.00	7180	20230927	-11.28	5140	20231030	23.93	6920	-7.95	20240424	5370	18.62	20240117	7180	-11.28	20230927	5140	23.93	20231030	0.10	N	005710	500	100 억		2505189	N	N	0	N	00	N
14	20240627	120212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6360	60	2	0.95	56083570	8771	79.69	6310	6600	6300	8190	4410	6300	6394.23	12.50	0	-132	6380	6340	6310	6270	6240	6360	6290	100	1890	500	4530	10	1	20037600	1274	3.57	0.29	12	0.04	1784.00	22246.00	7180	20230927	-11.42	5140	20231030	23.74	6920	-8.09	20240424	5370	18.44	20240117	7180	-11.42	20230927	5140	23.74	20231030	0.10	N	005710	500	100 억		2505189	N	N	0	N	00	N
15	20240627	110213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6370	70	2	1.11	52282270	8174	74.27	6310	6600	6300	8190	4410	6300	6396.19	12.50	0	-112	6380	6340	6310	6270	6240	6360	6290	100	1890	500	4530	10	1	20037600	1276	3.57	0.29	12	0.04	1784.00	22246.00	7180	20230927	-11.28	5140	20231030	23.93	6920	-7.95	20240424	5370	18.62	20240117	7180	-11.28	20230927	5140	23.93	20231030	0.10	N	005710	500	100 억		2505189	N	N	0	N	00	N
16	20240627	100211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	30	2	0.48	40965730	6390	58.06	6310	6600	6300	8190	4410	6300	6410.95	12.50	0	-85	6380	6340	6310	6270	6240	6360	6290	100	1890	500	4530	10	1	20037600	1268	3.55	0.28	12	0.03	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.10	N	005710	500	100 억		2505189	N	N	0	N	00	N
17	20240627	090212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	0	3	0.00	12600	2	0.02	0	0	0	8190	4410	6300	0.00	12.50	0	0	6380	6340	6310	6270	6240	6360	6290	100	1890	500	4530	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.10	N	005710	500	100 억		2505189	N	N	0	N	00	N
18	20240626	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	10	2	0.16	69393210	11006	230.83	6290	6350	6280	8170	4410	6290	6305.05	12.50	0	935	6383	6336	6263	6216	6143	6360	6240	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.05	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.08	N	005710	500	100 억		2504896	N	N	0	N	00	N
19	20240626	150212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	10	2	0.16	65869920	10447	219.11	6290	6350	6280	8170	4410	6290	6305.16	12.50	0	929	6383	6336	6263	6216	6143	6360	6240	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.05	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.08	N	005710	500	100 억		2504896	N	N	0	N	00	N
20	20240626	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	61340860	9727	204.01	6290	6350	6280	8170	4410	6290	6306.26	12.50	0	911	6383	6336	6263	6216	6143	6360	6240	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.05	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2504896	N	N	0	N	00	N
21	20240626	130213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	20	2	0.32	50685900	8037	168.56	6290	6350	6280	8170	4410	6290	6306.59	12.50	0	777	6383	6336	6263	6216	6143	6360	6240	100	1880	500	4520	10	1	20037600	1264	3.54	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.08	N	005710	500	100 억		2504896	N	N	0	N	00	N
22	20240626	120211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	48852190	7746	162.46	6290	6350	6280	8170	4410	6290	6306.78	12.50	0	649	6383	6336	6263	6216	6143	6360	6240	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2504896	N	N	0	N	00	N
23	20240626	110212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6320	30	2	0.48	41750480	6620	138.84	6290	6350	6290	8170	4410	6290	6306.74	12.50	0	433	6383	6336	6263	6216	6143	6360	6240	100	1880	500	4520	10	1	20037600	1266	3.54	0.28	12	0.03	1784.00	22246.00	7180	20230927	-11.98	5140	20231030	22.96	6920	-8.67	20240424	5370	17.69	20240117	7180	-11.98	20230927	5140	22.96	20231030	0.08	N	005710	500	100 억		2504896	N	N	0	N	00	N
24	20240626	100212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	20	2	0.32	27422650	4348	91.19	6290	6350	6290	8170	4410	6290	6306.99	12.50	0	169	6383	6336	6263	6216	6143	6360	6240	100	1880	500	4520	10	1	20037600	1264	3.54	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.08	N	005710	500	100 억		2504896	N	N	0	N	00	N
25	20240626	090211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	1949900	310	6.50	6290	6290	6290	8170	4410	6290	6290.00	12.50	0	0	6383	6336	6263	6216	6143	6360	6240	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2504896	N	N	0	N	00	N
26	20240625	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	29843270	4768	60.89	6260	6310	6190	8110	4370	6240	6259.08	12.50	0	455	6340	6290	6240	6190	6140	6265	6165	100	1870	500	4490	10	1	20037600	1260	3.53	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2504904	N	N	0	N	00	N
27	20240625	150211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	40	2	0.64	28730940	4591	58.63	6260	6310	6190	8110	4370	6240	6258.10	12.50	0	455	6340	6290	6240	6190	6140	6265	6165	100	1870	500	4490	10	1	20037600	1258	3.52	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.08	N	005710	500	100 억		2504904	N	N	0	N	00	N
28	20240625	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	28278720	4519	57.71	6260	6310	6190	8110	4370	6240	6257.74	12.50	0	455	6340	6290	6240	6190	6140	6265	6165	100	1870	500	4490	10	1	20037600	1260	3.53	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2504904	N	N	0	N	00	N
29	20240625	130211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	70	2	1.12	23463260	3753	47.92	6260	6310	6190	8110	4370	6240	6251.87	12.50	0	362	6340	6290	6240	6190	6140	6265	6165	100	1870	500	4490	10	1	20037600	1264	3.54	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.08	N	005710	500	100 억		2504904	N	N	0	N	00	N
30	20240625	120212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	30	2	0.48	17041320	2732	34.89	6260	6310	6190	8110	4370	6240	6237.67	12.50	0	269	6340	6290	6240	6190	6140	6265	6165	100	1870	500	4490	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.08	N	005710	500	100 억		2504904	N	N	0	N	00	N
31	20240625	110215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	14641670	2349	30.00	6260	6310	6190	8110	4370	6240	6233.15	12.50	0	177	6340	6290	6240	6190	6140	6265	6165	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.08	N	005710	500	100 억		2504904	N	N	0	N	00	N
32	20240625	100211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-20	5	-0.32	8354810	1338	17.09	6260	6310	6210	8110	4370	6240	6244.25	12.50	0	85	6340	6290	6240	6190	6140	6265	6165	100	1870	500	4490	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.08	N	005710	500	100 억		2504904	N	N	0	N	00	N
33	20240625	090212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	20	2	0.32	187800	30	0.38	6260	6260	6260	8110	4370	6240	6260.00	12.50	0	0	6340	6290	6240	6190	6140	6265	6165	100	1870	500	4490	10	1	20037600	1254	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.08	N	005710	500	100 억		2504904	N	N	0	N	00	N
34	20240624	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-50	5	-0.79	48750310	7829	222.29	6290	6290	6190	8170	4410	6290	6226.89	12.50	0	137	6330	6310	6270	6250	6210	6320	6260	100	1880	500	4520	10	1	20037600	1250	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.08	N	005710	500	100 억		2504841	N	N	0	N	00	N
35	20240624	150210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-90	5	-1.43	44242160	7104	201.70	6290	6290	6190	8170	4410	6290	6227.78	12.50	0	274	6330	6310	6270	6250	6210	6320	6260	100	1880	500	4520	10	1	20037600	1242	3.48	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.08	N	005710	500	100 억		2504841	N	N	0	N	00	N
36	20240624	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-90	5	-1.43	41776860	6707	190.43	6290	6290	6190	8170	4410	6290	6228.84	12.50	0	208	6330	6310	6270	6250	6210	6320	6260	100	1880	500	4520	10	1	20037600	1242	3.48	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.08	N	005710	500	100 억		2504841	N	N	0	N	00	N
37	20240624	130210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-70	5	-1.11	37552900	6026	171.10	6290	6290	6190	8170	4410	6290	6231.81	12.50	0	192	6330	6310	6270	6250	6210	6320	6260	100	1880	500	4520	10	1	20037600	1246	3.49	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.08	N	005710	500	100 억		2504841	N	N	0	N	00	N
38	20240624	120211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-60	5	-0.95	35329000	5668	160.93	6290	6290	6190	8170	4410	6290	6233.06	12.50	0	177	6330	6310	6270	6250	6210	6320	6260	100	1880	500	4520	10	1	20037600	1248	3.49	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.08	N	005710	500	100 억		2504841	N	N	0	N	00	N
39	20240624	110212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-60	5	-0.95	31233430	5008	142.19	6290	6290	6210	8170	4410	6290	6236.71	12.50	0	143	6330	6310	6270	6250	6210	6320	6260	100	1880	500	4520	10	1	20037600	1248	3.49	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.08	N	005710	500	100 억		2504841	N	N	0	N	00	N
40	20240624	100211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-10	5	-0.16	10527140	1685	47.84	6290	6290	6210	8170	4410	6290	6247.56	12.50	0	128	6330	6310	6270	6250	6210	6320	6260	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.08	N	005710	500	100 억		2504841	N	N	0	N	00	N
41	20240624	090212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	182410	29	0.82	6290	6290	6290	8170	4410	6290	6290.00	12.50	0	-7	6330	6310	6270	6250	6210	6320	6260	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2504841	N	N	0	N	00	N
42	20240621	160207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	21417310	3422	50.21	6280	6290	6230	8170	4410	6290	6258.68	12.50	0	134	6383	6336	6293	6246	6203	6315	6225	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2505033	N	N	0	N	00	N
43	20240621	150206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-10	5	-0.16	20142600	3219	47.23	6280	6290	6230	8170	4410	6290	6257.41	12.50	0	203	6383	6336	6293	6246	6203	6315	6225	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.08	N	005710	500	100 억		2505033	N	N	0	N	00	N
44	20240621	140206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-30	5	-0.48	16636620	2659	39.02	6280	6280	6230	8170	4410	6290	6256.72	12.50	0	203	6383	6336	6293	6246	6203	6315	6225	100	1880	500	4520	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.08	N	005710	500	100 억		2505033	N	N	0	N	00	N
45	20240621	130206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-20	5	-0.32	11435880	1830	26.85	6280	6280	6230	8170	4410	6290	6249.11	12.50	0	184	6383	6336	6293	6246	6203	6315	6225	100	1880	500	4520	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.08	N	005710	500	100 억		2505033	N	N	0	N	00	N
46	20240621	120208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-40	5	-0.64	10978820	1757	25.78	6280	6280	6230	8170	4410	6290	6248.62	12.50	0	177	6383	6336	6293	6246	6203	6315	6225	100	1880	500	4520	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.08	N	005710	500	100 억		2505033	N	N	0	N	00	N
47	20240621	110207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-50	5	-0.79	9528750	1525	22.38	6280	6280	6230	8170	4410	6290	6248.36	12.50	0	112	6383	6336	6293	6246	6203	6315	6225	100	1880	500	4520	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.08	N	005710	500	100 억		2505033	N	N	0	N	00	N
48	20240621	100206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-20	5	-0.32	3292040	526	7.72	6280	6280	6240	8170	4410	6290	6258.63	12.50	0	76	6383	6336	6293	6246	6203	6315	6225	100	1880	500	4520	10	1	20037600	1256	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.08	N	005710	500	100 억		2505033	N	N	0	N	00	N
49	20240621	090208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-10	5	-0.16	56520	9	0.13	6280	6280	6280	8170	4410	6290	6280.00	12.50	0	-9	6383	6336	6293	6246	6203	6315	6225	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.08	N	005710	500	100 억		2505033	N	N	0	N	00	N
50	20240620	160207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	20	2	0.32	42777180	6815	84.50	6340	6340	6250	8150	4390	6270	6276.92	12.50	0	1385	6363	6316	6283	6236	6203	6300	6220	100	1880	500	4510	10	1	20037600	1260	3.53	0.28	12	0.03	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2505138	N	N	0	N	00	N
51	20240620	150207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	10	2	0.16	40508610	6454	80.02	6340	6340	6250	8150	4390	6270	6276.51	12.50	0	1452	6363	6316	6283	6236	6203	6300	6220	100	1880	500	4510	10	1	20037600	1258	3.52	0.28	12	0.03	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.08	N	005710	500	100 억		2505138	N	N	0	N	00	N
52	20240620	140207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	20	2	0.32	39348500	6269	77.73	6340	6340	6250	8150	4390	6270	6276.68	12.50	0	1452	6363	6316	6283	6236	6203	6300	6220	100	1880	500	4510	10	1	20037600	1260	3.53	0.28	12	0.03	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2505138	N	N	0	N	00	N
53	20240620	130206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	30	2	0.48	35609210	5675	70.37	6340	6340	6250	8150	4390	6270	6274.75	12.50	0	874	6363	6316	6283	6236	6203	6300	6220	100	1880	500	4510	10	1	20037600	1262	3.53	0.28	12	0.03	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.08	N	005710	500	100 억		2505138	N	N	0	N	00	N
54	20240620	120207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	20	2	0.32	33370680	5318	65.94	6340	6340	6250	8150	4390	6270	6275.04	12.50	0	865	6363	6316	6283	6236	6203	6300	6220	100	1880	500	4510	10	1	20037600	1260	3.53	0.28	12	0.03	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.08	N	005710	500	100 억		2505138	N	N	0	N	00	N
55	20240620	110207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-20	5	-0.32	31445500	5011	62.13	6340	6340	6250	8150	4390	6270	6275.29	12.50	0	573	6363	6316	6283	6236	6203	6300	6220	100	1880	500	4510	10	1	20037600	1252	3.50	0.28	12	0.03	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.08	N	005710	500	100 억		2505138	N	N	0	N	00	N
56	20240620	100207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	30	2	0.48	8740540	1387	17.20	6340	6340	6250	8150	4390	6270	6301.76	12.50	0	275	6363	6316	6283	6236	6203	6300	6220	100	1880	500	4510	10	1	20037600	1262	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.08	N	005710	500	100 억		2505138	N	N	0	N	00	N
57	20240620	090207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	60	2	0.96	88540	14	0.17	6340	6340	6270	8150	4390	6270	6324.29	12.50	0	-4	6363	6316	6283	6236	6203	6300	6220	100	1880	500	4510	10	1	20037600	1268	3.55	0.28	12	0.00	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.08	N	005710	500	100 억		2505138	N	N	0	N	00	N
58	20240619	160206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-40	5	-0.63	50825490	8065	41.21	6300	6330	6250	8200	4420	6310	6301.98	12.50	0	-165	6450	6380	6300	6230	6150	6415	6265	100	1890	500	4540	10	1	20037600	1256	3.51	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2505408	N	N	0	N	00	N
59	20240619	150204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-40	5	-0.63	48863820	7752	39.61	6300	6330	6250	8200	4420	6310	6303.38	12.50	0	-82	6450	6380	6300	6230	6150	6415	6265	100	1890	500	4540	10	1	20037600	1256	3.51	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2505408	N	N	0	N	00	N
60	20240619	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-30	5	-0.48	46889880	7437	38.00	6300	6330	6280	8200	4420	6310	6304.95	12.50	0	-115	6450	6380	6300	6230	6150	6415	6265	100	1890	500	4540	10	1	20037600	1258	3.52	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2505408	N	N	0	N	00	N
61	20240619	130205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	-20	5	-0.32	42845130	6794	34.71	6300	6330	6290	8200	4420	6310	6306.32	12.50	0	-152	6450	6380	6300	6230	6150	6415	6265	100	1890	500	4540	10	1	20037600	1260	3.53	0.28	12	0.03	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2505408	N	N	0	N	00	N
62	20240619	120205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	0	3	0.00	20945710	3318	16.95	6300	6330	6290	8200	4420	6310	6312.75	12.50	0	-189	6450	6380	6300	6230	6150	6415	6265	100	1890	500	4540	10	1	20037600	1264	3.54	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.10	N	005710	500	100 억		2505408	N	N	0	N	00	N
63	20240619	110207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	0	3	0.00	13881140	2198	11.23	6300	6330	6300	8200	4420	6310	6315.35	12.50	0	-174	6450	6380	6300	6230	6150	6415	6265	100	1890	500	4540	10	1	20037600	1264	3.54	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.10	N	005710	500	100 억		2505408	N	N	0	N	00	N
64	20240619	100207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	20	2	0.32	9165550	1452	7.42	6300	6330	6300	8200	4420	6310	6312.36	12.50	0	-47	6450	6380	6300	6230	6150	6415	6265	100	1890	500	4540	10	1	20037600	1268	3.55	0.28	12	0.01	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.10	N	005710	500	100 억		2505408	N	N	0	N	00	N
65	20240619	090209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	-10	5	-0.16	1260000	200	1.02	6300	6300	6300	8200	4420	6310	6300.00	12.50	0	-98	6450	6380	6300	6230	6150	6415	6265	100	1890	500	4540	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.10	N	005710	500	100 억		2505408	N	N	0	N	00	N
66	20240618	160206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	70	2	1.12	123023590	19521	144.39	6220	6370	6220	8110	4370	6240	6302.12	12.49	0	1788	6340	6290	6190	6140	6040	6315	6165	100	1870	500	4490	10	1	20037600	1264	3.54	0.28	12	0.10	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.09	N	005710	500	100 억		2503479	N	N	0	N	00	N
67	20240618	150204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	60	2	0.96	120645870	19144	141.60	6220	6370	6220	8110	4370	6240	6302.03	12.49	0	1680	6340	6290	6190	6140	6040	6315	6165	100	1870	500	4490	10	1	20037600	1262	3.53	0.28	12	0.10	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2503479	N	N	0	N	00	N
68	20240618	140205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	102028830	16182	119.69	6220	6370	6220	8110	4370	6240	6305.09	12.49	0	1609	6340	6290	6190	6140	6040	6315	6165	100	1870	500	4490	10	1	20037600	1260	3.53	0.28	12	0.08	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.09	N	005710	500	100 억		2503479	N	N	0	N	00	N
69	20240618	130206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	90	2	1.44	62806820	9959	73.66	6220	6370	6220	8110	4370	6240	6306.55	12.49	0	1399	6340	6290	6190	6140	6040	6315	6165	100	1870	500	4490	10	1	20037600	1268	3.55	0.28	12	0.05	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.09	N	005710	500	100 억		2503479	N	N	0	N	00	N
70	20240618	120206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	90	2	1.44	47422920	7530	55.70	6220	6330	6220	8110	4370	6240	6297.88	12.49	0	1281	6340	6290	6190	6140	6040	6315	6165	100	1870	500	4490	10	1	20037600	1268	3.55	0.28	12	0.04	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.09	N	005710	500	100 억		2503479	N	N	0	N	00	N
71	20240618	110205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	40	2	0.64	20163380	3207	23.72	6220	6320	6220	8110	4370	6240	6287.33	12.49	0	444	6340	6290	6190	6140	6040	6315	6165	100	1870	500	4490	10	1	20037600	1258	3.52	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.09	N	005710	500	100 억		2503479	N	N	0	N	00	N
72	20240618	100205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	60	2	0.96	13212600	2103	15.55	6220	6320	6220	8110	4370	6240	6282.78	12.49	0	256	6340	6290	6190	6140	6040	6315	6165	100	1870	500	4490	10	1	20037600	1262	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2503479	N	N	0	N	00	N
73	20240618	090206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	647100	104	0.77	6220	6240	6220	8110	4370	6240	6221.76	12.49	0	-3	6340	6290	6190	6140	6040	6315	6165	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.09	N	005710	500	100 억		2503479	N	N	0	N	00	N
74	20240617	160203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	130	2	2.13	83039960	13503	25.68	6100	6240	6090	7940	4280	6110	6149.71	12.49	0	239	6383	6246	6163	6026	5943	6205	5985	100	1830	500	4390	10	1	20037600	1250	3.50	0.28	12	0.07	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.09	N	005710	500	100 억		2503211	N	N	0	N	00	N
75	20240617	150207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	90	2	1.47	78871760	12834	24.41	6100	6210	6090	7940	4280	6110	6145.53	12.49	0	331	6383	6246	6163	6026	5943	6205	5985	100	1830	500	4390	10	1	20037600	1242	3.48	0.28	12	0.06	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.09	N	005710	500	100 억		2503211	N	N	0	N	00	N
76	20240617	140204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	60	2	0.98	72476450	11802	22.45	6100	6210	6090	7940	4280	6110	6141.03	12.49	0	342	6383	6246	6163	6026	5943	6205	5985	100	1830	500	4390	10	1	20037600	1236	3.46	0.28	12	0.06	1784.00	22246.00	7180	20230927	-14.07	5140	20231030	20.04	6920	-10.84	20240424	5370	14.90	20240117	7180	-14.07	20230927	5140	20.04	20231030	0.09	N	005710	500	100 억		2503211	N	N	0	N	00	N
77	20240617	130203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	90	2	1.47	69454140	11314	21.52	6100	6200	6090	7940	4280	6110	6138.78	12.49	0	328	6383	6246	6163	6026	5943	6205	5985	100	1830	500	4390	10	1	20037600	1242	3.48	0.28	12	0.06	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.09	N	005710	500	100 억		2503211	N	N	0	N	00	N
78	20240617	120203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	50	2	0.82	65437480	10665	20.29	6100	6200	6090	7940	4280	6110	6135.72	12.49	0	361	6383	6246	6163	6026	5943	6205	5985	100	1830	500	4390	10	1	20037600	1234	3.45	0.28	12	0.05	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.09	N	005710	500	100 억		2503211	N	N	0	N	00	N
79	20240617	110203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	50	2	0.82	60135050	9804	18.65	6100	6200	6090	7940	4280	6110	6133.73	12.49	0	213	6383	6246	6163	6026	5943	6205	5985	100	1830	500	4390	10	1	20037600	1234	3.45	0.28	12	0.05	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.09	N	005710	500	100 억		2503211	N	N	0	N	00	N
80	20240617	100204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	20	2	0.33	35934610	5880	11.18	6100	6150	6090	7940	4280	6110	6111.33	12.49	0	147	6383	6246	6163	6026	5943	6205	5985	100	1830	500	4390	10	1	20037600	1228	3.44	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.62	5140	20231030	19.26	6920	-11.42	20240424	5370	14.15	20240117	7180	-14.62	20230927	5140	19.26	20231030	0.09	N	005710	500	100 억		2503211	N	N	0	N	00	N
81	20240617	090204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	-10	5	-0.16	6216000	1019	1.94	6100	6110	6100	7940	4280	6110	6100.10	12.49	0	-61	6383	6246	6163	6026	5943	6205	5985	100	1830	500	4390	10	1	20037600	1222	3.42	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.04	5140	20231030	18.68	6920	-11.85	20240424	5370	13.59	20240117	7180	-15.04	20230927	5140	18.68	20231030	0.09	N	005710	500	100 억		2503211	N	N	0	N	00	N
82	20240614	160153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6110	-150	5	-2.40	323358910	52574	401.97	6260	6300	6080	8130	4390	6260	6150.55	12.49	0	1533	6333	6296	6263	6226	6193	6280	6210	100	1870	500	4500	10	1	20037600	1224	3.42	0.27	12	0.26	1784.00	22246.00	7180	20230927	-14.90	5140	20231030	18.87	6920	-11.71	20240424	5370	13.78	20240117	7180	-14.90	20230927	5140	18.87	20231030	0.09	N	005710	500	100 억		2501831	N	N	0	N	00	N
83	20240614	150153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6110	-150	5	-2.40	256067270	41551	317.69	6260	6300	6110	8130	4390	6260	6162.72	12.49	0	1747	6333	6296	6263	6226	6193	6280	6210	100	1870	500	4500	10	1	20037600	1224	3.42	0.27	12	0.21	1784.00	22246.00	7180	20230927	-14.90	5140	20231030	18.87	6920	-11.71	20240424	5370	13.78	20240117	7180	-14.90	20230927	5140	18.87	20231030	0.09	N	005710	500	100 억		2501831	N	N	0	N	00	N
84	20240614	140153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6120	-140	5	-2.24	207082550	33545	256.48	6260	6300	6120	8130	4390	6260	6173.28	12.49	0	1700	6333	6296	6263	6226	6193	6280	6210	100	1870	500	4500	10	1	20037600	1226	3.43	0.28	12	0.17	1784.00	22246.00	7180	20230927	-14.76	5140	20231030	19.07	6920	-11.56	20240424	5370	13.97	20240117	7180	-14.76	20230927	5140	19.07	20231030	0.09	N	005710	500	100 억		2501831	N	N	0	N	00	N
85	20240614	130153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6140	-120	5	-1.92	153616740	24823	189.79	6260	6300	6130	8130	4390	6260	6188.48	12.49	0	1693	6333	6296	6263	6226	6193	6280	6210	100	1870	500	4500	10	1	20037600	1230	3.44	0.28	12	0.12	1784.00	22246.00	7180	20230927	-14.48	5140	20231030	19.46	6920	-11.27	20240424	5370	14.34	20240117	7180	-14.48	20230927	5140	19.46	20231030	0.09	N	005710	500	100 억		2501831	N	N	0	N	00	N
86	20240614	120154	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6150	-110	5	-1.76	101225010	16302	124.64	6260	6300	6130	8130	4390	6260	6209.36	12.49	0	1637	6333	6296	6263	6226	6193	6280	6210	100	1870	500	4500	10	1	20037600	1232	3.45	0.28	12	0.08	1784.00	22246.00	7180	20230927	-14.35	5140	20231030	19.65	6920	-11.13	20240424	5370	14.53	20240117	7180	-14.35	20230927	5140	19.65	20231030	0.09	N	005710	500	100 억		2501831	N	N	0	N	00	N
87	20240614	110200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-30	5	-0.48	47616270	7601	58.12	6260	6300	6220	8130	4390	6260	6264.47	12.49	0	1169	6333	6296	6263	6226	6193	6280	6210	100	1870	500	4500	10	1	20037600	1248	3.49	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2501831	N	N	0	N	00	N
88	20240614	100202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	40	2	0.64	15689200	2499	19.11	6260	6300	6220	8130	4390	6260	6278.19	12.49	0	236	6333	6296	6263	6226	6193	6280	6210	100	1870	500	4500	10	1	20037600	1262	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2501831	N	N	0	N	00	N
89	20240614	090203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-30	5	-0.48	43730	7	0.05	6260	6260	6230	8130	4390	6260	6247.14	12.49	0	-3	6333	6296	6263	6226	6193	6280	6210	100	1870	500	4500	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2501831	N	N	0	N	00	N
90	20240613	160202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-10	5	-0.16	81882010	13079	287.45	6300	6300	6230	8150	4390	6270	6260.53	12.48	0	1394	6350	6310	6240	6200	6130	6330	6220	100	1880	500	4510	10	1	20037600	1254	3.51	0.28	12	0.07	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.09	N	005710	500	100 억		2500317	N	N	0	N	00	N
91	20240613	150205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-30	5	-0.48	80644090	12881	283.10	6300	6300	6230	8150	4390	6270	6260.66	12.48	0	1450	6350	6310	6240	6200	6130	6330	6220	100	1880	500	4510	10	1	20037600	1250	3.50	0.28	12	0.06	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.09	N	005710	500	100 억		2500317	N	N	0	N	00	N
92	20240613	140202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-20	5	-0.32	80063840	12788	281.05	6300	6300	6230	8150	4390	6270	6260.81	12.48	0	1500	6350	6310	6240	6200	6130	6330	6220	100	1880	500	4510	10	1	20037600	1252	3.50	0.28	12	0.06	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.09	N	005710	500	100 억		2500317	N	N	0	N	00	N
93	20240613	130202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	10	2	0.16	60137100	9603	211.05	6300	6300	6230	8150	4390	6270	6262.27	12.48	0	1416	6350	6310	6240	6200	6130	6330	6220	100	1880	500	4510	10	1	20037600	1258	3.52	0.28	12	0.05	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.09	N	005710	500	100 억		2500317	N	N	0	N	00	N
94	20240613	120201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	10	2	0.16	56308850	8992	197.63	6300	6300	6230	8150	4390	6270	6262.05	12.48	0	1376	6350	6310	6240	6200	6130	6330	6220	100	1880	500	4510	10	1	20037600	1258	3.52	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.09	N	005710	500	100 억		2500317	N	N	0	N	00	N
95	20240613	110200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	10	2	0.16	52500230	8385	184.29	6300	6300	6230	8150	4390	6270	6261.14	12.48	0	1150	6350	6310	6240	6200	6130	6330	6220	100	1880	500	4510	10	1	20037600	1258	3.52	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.09	N	005710	500	100 억		2500317	N	N	0	N	00	N
96	20240613	100201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-10	5	-0.16	8654140	1381	30.35	6300	6300	6240	8150	4390	6270	6266.41	12.48	0	109	6350	6310	6240	6200	6130	6330	6220	100	1880	500	4510	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.09	N	005710	500	100 억		2500317	N	N	0	N	00	N
97	20240613	090204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-20	5	-0.32	722110	115	2.53	6300	6300	6250	8150	4390	6270	6290.38	12.48	0	-8	6350	6310	6240	6200	6130	6330	6220	100	1880	500	4510	10	1	20037600	1252	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.09	N	005710	500	100 억		2500317	N	N	0	N	00	N
98	20240612	160159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	90	2	1.46	26611140	4255	34.98	6180	6280	6170	8030	4330	6180	6254.09	12.48	0	-157	6326	6252	6166	6092	6006	6210	6050	100	1850	500	4440	10	1	20037600	1256	3.51	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.08	N	005710	500	100 억		2500086	N	N	0	N	00	N
99	20240612	150206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	90	2	1.46	24623580	3938	32.38	6180	6280	6170	8030	4330	6180	6252.81	12.48	0	-182	6326	6252	6166	6092	6006	6210	6050	100	1850	500	4440	10	1	20037600	1256	3.51	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.08	N	005710	500	100 억		2500086	N	N	0	N	00	N
100	20240612	140200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	40	2	0.65	18718840	2993	24.61	6180	6280	6170	8030	4330	6180	6254.21	12.48	0	-234	6326	6252	6166	6092	6006	6210	6050	100	1850	500	4440	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.08	N	005710	500	100 억		2500086	N	N	0	N	00	N
101	20240612	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	70	2	1.13	15288580	2443	20.09	6180	6280	6170	8030	4330	6180	6258.12	12.48	0	-414	6326	6252	6166	6092	6006	6210	6050	100	1850	500	4440	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.08	N	005710	500	100 억		2500086	N	N	0	N	00	N
102	20240612	120159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	70	2	1.13	14670280	2344	19.27	6180	6280	6170	8030	4330	6180	6258.65	12.48	0	-414	6326	6252	6166	6092	6006	6210	6050	100	1850	500	4440	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.08	N	005710	500	100 억		2500086	N	N	0	N	00	N
103	20240612	110159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	90	2	1.46	13300090	2125	17.47	6180	6280	6170	8030	4330	6180	6258.87	12.48	0	-528	6326	6252	6166	6092	6006	6210	6050	100	1850	500	4440	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.08	N	005710	500	100 억		2500086	N	N	0	N	00	N
104	20240612	100200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	90	2	1.46	9898990	1582	13.01	6180	6280	6170	8030	4330	6180	6257.26	12.48	0	-507	6326	6252	6166	6092	6006	6210	6050	100	1850	500	4440	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.08	N	005710	500	100 억		2500086	N	N	0	N	00	N
105	20240612	090200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	20	2	0.32	253460	41	0.34	6180	6200	6170	8030	4330	6180	6181.95	12.48	0	-34	6326	6252	6166	6092	6006	6210	6050	100	1850	500	4440	10	1	20037600	1242	3.48	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.08	N	005710	500	100 억		2500086	N	N	0	N	00	N
106	20240610	160159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-150	5	-2.36	167992000	26978	169.32	6300	6310	6170	8250	4450	6350	6227.02	12.47	0	754	6443	6396	6343	6296	6243	6420	6320	100	1900	500	4570	10	1	20037600	1242	3.48	0.28	12	0.13	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.08	N	005710	500	100 억		2498418	N	N	0	N	00	N
107	20240610	150200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-100	5	-1.57	127438700	20442	128.30	6300	6310	6170	8250	4450	6350	6234.16	12.47	0	982	6443	6396	6343	6296	6243	6420	6320	100	1900	500	4570	10	1	20037600	1252	3.50	0.28	12	0.10	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.08	N	005710	500	100 억		2498418	N	N	0	N	00	N
108	20240610	140200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-130	5	-2.05	111597980	17901	112.35	6300	6310	6170	8250	4450	6350	6234.18	12.47	0	1836	6443	6396	6343	6296	6243	6420	6320	100	1900	500	4570	10	1	20037600	1246	3.49	0.28	12	0.09	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.08	N	005710	500	100 억		2498418	N	N	0	N	00	N
109	20240610	130200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-150	5	-2.36	89312670	14326	89.91	6300	6310	6170	8250	4450	6350	6234.31	12.47	0	1727	6443	6396	6343	6296	6243	6420	6320	100	1900	500	4570	10	1	20037600	1242	3.48	0.28	12	0.07	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.08	N	005710	500	100 억		2498418	N	N	0	N	00	N
110	20240610	120158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-110	5	-1.73	71889050	11511	72.25	6300	6310	6200	8250	4450	6350	6245.25	12.47	0	1571	6443	6396	6343	6296	6243	6420	6320	100	1900	500	4570	10	1	20037600	1250	3.50	0.28	12	0.06	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.08	N	005710	500	100 억		2498418	N	N	0	N	00	N
111	20240610	110159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-70	5	-1.10	46233370	7393	46.40	6300	6310	6230	8250	4450	6350	6253.67	12.47	0	590	6443	6396	6343	6296	6243	6420	6320	100	1900	500	4570	10	1	20037600	1258	3.52	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.08	N	005710	500	100 억		2498418	N	N	0	N	00	N
112	20240610	100200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-110	5	-1.73	12644370	2018	12.67	6300	6310	6240	8250	4450	6350	6265.79	12.47	0	486	6443	6396	6343	6296	6243	6420	6320	100	1900	500	4570	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.08	N	005710	500	100 억		2498418	N	N	0	N	00	N
113	20240610	090203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	-50	5	-0.79	1278900	203	1.27	6300	6300	6300	8250	4450	6350	6300.00	12.47	0	-43	6443	6396	6343	6296	6243	6420	6320	100	1900	500	4570	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.08	N	005710	500	100 억		2498418	N	N	0	N	00	N
114	20240607	160203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6350	-10	5	-0.16	100518980	15913	160.12	6330	6390	6290	8260	4460	6360	6316.78	12.45	0	3424	6533	6446	6333	6246	6133	6490	6290	100	1900	500	4570	10	1	20037600	1272	3.56	0.29	12	0.08	1784.00	22246.00	7180	20230927	-11.56	5140	20231030	23.54	6920	-8.24	20240424	5370	18.25	20240117	7180	-11.56	20230927	5140	23.54	20231030	0.09	N	005710	500	100 억		2495480	N	N	0	N	00	N
115	20240607	150204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	-60	5	-0.94	93662820	14827	149.20	6330	6390	6290	8260	4460	6360	6317.04	12.45	0	3734	6533	6446	6333	6246	6133	6490	6290	100	1900	500	4570	10	1	20037600	1262	3.53	0.28	12	0.07	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2495480	N	N	0	N	00	N
116	20240607	140203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	-60	5	-0.94	92503440	14643	147.34	6330	6390	6290	8260	4460	6360	6317.25	12.45	0	3762	6533	6446	6333	6246	6133	6490	6290	100	1900	500	4570	10	1	20037600	1262	3.53	0.28	12	0.07	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2495480	N	N	0	N	00	N
117	20240607	130204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6360	0	3	0.00	86461750	13687	137.72	6330	6390	6290	8260	4460	6360	6317.07	12.45	0	3641	6533	6446	6333	6246	6133	6490	6290	100	1900	500	4570	10	1	20037600	1274	3.57	0.29	12	0.07	1784.00	22246.00	7180	20230927	-11.42	5140	20231030	23.74	6920	-8.09	20240424	5370	18.44	20240117	7180	-11.42	20230927	5140	23.74	20231030	0.09	N	005710	500	100 억		2495480	N	N	0	N	00	N
118	20240607	120204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	-70	5	-1.10	84210280	13331	134.14	6330	6390	6290	8260	4460	6360	6316.88	12.45	0	3544	6533	6446	6333	6246	6133	6490	6290	100	1900	500	4570	10	1	20037600	1260	3.53	0.28	12	0.07	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.09	N	005710	500	100 억		2495480	N	N	0	N	00	N
119	20240607	110203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6340	-20	5	-0.31	34996760	5522	55.56	6330	6390	6300	8260	4460	6360	6337.70	12.45	0	1261	6533	6446	6333	6246	6133	6490	6290	100	1900	500	4570	10	1	20037600	1270	3.55	0.28	12	0.03	1784.00	22246.00	7180	20230927	-11.70	5140	20231030	23.35	6920	-8.38	20240424	5370	18.06	20240117	7180	-11.70	20230927	5140	23.35	20231030	0.09	N	005710	500	100 억		2495480	N	N	0	N	00	N
120	20240607	100203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6360	0	3	0.00	23270310	3671	36.94	6330	6390	6310	8260	4460	6360	6338.96	12.45	0	829	6533	6446	6333	6246	6133	6490	6290	100	1900	500	4570	10	1	20037600	1274	3.57	0.29	12	0.02	1784.00	22246.00	7180	20230927	-11.42	5140	20231030	23.74	6920	-8.09	20240424	5370	18.44	20240117	7180	-11.42	20230927	5140	23.74	20231030	0.09	N	005710	500	100 억		2495480	N	N	0	N	00	N
121	20240607	090201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	-30	5	-0.47	18990	3	0.03	6330	6330	6330	8260	4460	6360	6330.00	12.45	0	-1	6533	6446	6333	6246	6133	6490	6290	100	1900	500	4570	10	1	20037600	1268	3.55	0.28	12	0.00	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.09	N	005710	500	100 억		2495480	N	N	0	N	00	N
122	20240605	160202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6360	140	2	2.25	62441100	9844	204.57	6220	6420	6220	8080	4360	6220	6342.69	12.45	0	1602	6313	6266	6243	6196	6173	6255	6185	100	1860	500	4470	10	1	20037600	1274	3.57	0.29	12	0.05	1784.00	22246.00	7180	20230927	-11.42	5140	20231030	23.74	6920	-8.09	20240424	5370	18.44	20240117	7180	-11.42	20230927	5140	23.74	20231030	0.09	N	005710	500	100 억		2493990	N	N	0	N	00	N
123	20240605	150202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6320	100	2	1.61	58561790	9234	191.90	6220	6420	6220	8080	4360	6220	6341.97	12.45	0	1505	6313	6266	6243	6196	6173	6255	6185	100	1860	500	4470	10	1	20037600	1266	3.54	0.28	12	0.05	1784.00	22246.00	7180	20230927	-11.98	5140	20231030	22.96	6920	-8.67	20240424	5370	17.69	20240117	7180	-11.98	20230927	5140	22.96	20231030	0.09	N	005710	500	100 억		2493990	N	N	0	N	00	N
124	20240605	140201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6340	120	2	1.93	53850710	8490	176.43	6220	6420	6220	8080	4360	6220	6342.84	12.45	0	1366	6313	6266	6243	6196	6173	6255	6185	100	1860	500	4470	10	1	20037600	1270	3.55	0.28	12	0.04	1784.00	22246.00	7180	20230927	-11.70	5140	20231030	23.35	6920	-8.38	20240424	5370	18.06	20240117	7180	-11.70	20230927	5140	23.35	20231030	0.09	N	005710	500	100 억		2493990	N	N	0	N	00	N
125	20240605	130203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	60	2	0.96	23797760	3756	78.05	6220	6380	6220	8080	4360	6220	6335.93	12.45	0	454	6313	6266	6243	6196	6173	6255	6185	100	1860	500	4470	10	1	20037600	1258	3.52	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.09	N	005710	500	100 억		2493990	N	N	0	N	00	N
126	20240605	120201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	110	2	1.77	21002150	3312	68.83	6220	6380	6220	8080	4360	6220	6341.23	12.45	0	359	6313	6266	6243	6196	6173	6255	6185	100	1860	500	4470	10	1	20037600	1268	3.55	0.28	12	0.02	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.09	N	005710	500	100 억		2493990	N	N	0	N	00	N
127	20240605	110203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	80	2	1.29	2783240	443	9.21	6220	6320	6220	8080	4360	6220	6282.71	12.45	0	-12	6313	6266	6243	6196	6173	6255	6185	100	1860	500	4470	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2493990	N	N	0	N	00	N
128	20240605	100203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	80	2	1.29	2455290	391	8.13	6220	6320	6220	8080	4360	6220	6279.51	12.45	0	-26	6313	6266	6243	6196	6173	6255	6185	100	1860	500	4470	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.09	N	005710	500	100 억		2493990	N	N	0	N	00	N
129	20240605	090203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	0	3	0.00	31100	5	0.10	6220	6220	6220	8080	4360	6220	6220.00	12.45	0	-4	6313	6266	6243	6196	6173	6255	6185	100	1860	500	4470	10	1	20037600	1246	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.09	N	005710	500	100 억		2493990	N	N	0	N	00	N
130	20240604	160200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-60	5	-0.96	30029830	4812	57.82	6230	6290	6220	8160	4400	6280	6240.50	12.44	0	583	6346	6312	6246	6212	6146	6330	6230	100	1880	500	4520	10	1	20037600	1246	3.49	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.09	N	005710	500	100 억		2493105	N	N	0	N	00	N
131	20240604	150201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-20	5	-0.32	24532200	3931	47.23	6230	6290	6220	8160	4400	6280	6240.56	12.44	0	462	6346	6312	6246	6212	6146	6330	6230	100	1880	500	4520	10	1	20037600	1254	3.51	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.09	N	005710	500	100 억		2493105	N	N	0	N	00	N
132	20240604	140202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	0	3	0.00	23530620	3771	45.31	6230	6290	6220	8160	4400	6280	6239.74	12.44	0	378	6346	6312	6246	6212	6146	6330	6230	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.09	N	005710	500	100 억		2493105	N	N	0	N	00	N
133	20240604	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-30	5	-0.48	16848120	2701	32.45	6230	6290	6220	8160	4400	6280	6237.51	12.44	0	276	6346	6312	6246	6212	6146	6330	6230	100	1880	500	4520	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.09	N	005710	500	100 억		2493105	N	N	0	N	00	N
134	20240604	120200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-30	5	-0.48	16053300	2574	30.93	6230	6290	6220	8160	4400	6280	6236.48	12.44	0	311	6346	6312	6246	6212	6146	6330	6230	100	1880	500	4520	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.09	N	005710	500	100 억		2493105	N	N	0	N	00	N
135	20240604	110201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-60	5	-0.96	12188270	1954	23.48	6230	6260	6220	8160	4400	6280	6237.29	12.44	0	257	6346	6312	6246	6212	6146	6330	6230	100	1880	500	4520	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.09	N	005710	500	100 억		2493105	N	N	0	N	00	N
136	20240604	100200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-50	5	-0.80	11005700	1764	21.19	6230	6260	6220	8160	4400	6280	6238.73	12.44	0	259	6346	6312	6246	6212	6146	6330	6230	100	1880	500	4520	10	1	20037600	1248	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2493105	N	N	0	N	00	N
137	20240604	090201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-50	5	-0.80	686000	110	1.32	6230	6230	6230	8160	4400	6280	6230.00	12.44	0	5	6346	6312	6246	6212	6146	6330	6230	100	1880	500	4520	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2493105	N	N	0	N	00	N
138	20240603	160201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	100	2	1.62	51825130	8323	89.99	6230	6280	6180	8030	4330	6180	6226.74	12.45	0	-816	6300	6240	6120	6060	5940	6270	6090	100	1850	500	4440	10	1	20037600	1258	3.52	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.09	N	005710	500	100 억		2494349	N	N	0	N	00	N
139	20240603	150200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	70	2	1.13	48866670	7851	84.88	6230	6250	6180	8030	4330	6180	6224.26	12.45	0	-731	6300	6240	6120	6060	5940	6270	6090	100	1850	500	4440	10	1	20037600	1252	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.09	N	005710	500	100 억		2494349	N	N	0	N	00	N
140	20240603	140201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	50	2	0.81	46848130	7528	81.39	6230	6250	6180	8030	4330	6180	6223.18	12.45	0	-665	6300	6240	6120	6060	5940	6270	6090	100	1850	500	4440	10	1	20037600	1248	3.49	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.09	N	005710	500	100 억		2494349	N	N	0	N	00	N
141	20240603	130200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	60	2	0.97	37234730	5985	64.71	6230	6250	6180	8030	4330	6180	6221.34	12.45	0	-426	6300	6240	6120	6060	5940	6270	6090	100	1850	500	4440	10	1	20037600	1250	3.50	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.09	N	005710	500	100 억		2494349	N	N	0	N	00	N
142	20240603	120200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	20	2	0.32	34007050	5467	59.11	6230	6250	6180	8030	4330	6180	6220.42	12.45	0	-46	6300	6240	6120	6060	5940	6270	6090	100	1850	500	4440	10	1	20037600	1242	3.48	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.09	N	005710	500	100 억		2494349	N	N	0	N	00	N
143	20240603	110200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	40	2	0.65	10689240	1720	18.60	6230	6250	6180	8030	4330	6180	6214.67	12.45	0	137	6300	6240	6120	6060	5940	6270	6090	100	1850	500	4440	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.09	N	005710	500	100 억		2494349	N	N	0	N	00	N
144	20240603	100158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	30	2	0.49	4435760	713	7.71	6230	6250	6180	8030	4330	6180	6221.26	12.45	0	55	6300	6240	6120	6060	5940	6270	6090	100	1850	500	4440	10	1	20037600	1244	3.48	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.09	N	005710	500	100 억		2494349	N	N	0	N	00	N
145	20240603	090159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	0	3	0.00	291260	47	0.51	6230	6230	6180	8030	4330	6180	6197.02	12.45	0	-10	6300	6240	6120	6060	5940	6270	6090	100	1850	500	4440	10	1	20037600	1238	3.46	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.09	N	005710	500	100 억		2494349	N	N	0	N	00	N