KissMeData/053060/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	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-5	5	-0.35	40807558	28661	125.47	1429	1432	1418	1861	1003	1432	1423.78	0.60	0	-27	1449	1440	1429	1420	1409	1435	1415	88	429	500	1000	1	1	17657419	252	2.57	0.67	12	0.16	555.00	2120.00	2900	20230706	-50.79	1330	20240419	7.29	1996	-28.51	20240220	1330	7.29	20240419	2900	-50.79	20230706	1330	7.29	20240419	1.61	N	053060	500	88 억		105992	N	N	0	N	00	N
3	20240628	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-5	5	-0.35	40001977	28096	123.00	1429	1432	1418	1861	1003	1432	1423.74	0.60	0	90	1449	1440	1429	1420	1409	1435	1415	88	429	500	1000	1	1	17657419	252	2.57	0.67	12	0.16	555.00	2120.00	2900	20230706	-50.79	1330	20240419	7.29	1996	-28.51	20240220	1330	7.29	20240419	2900	-50.79	20230706	1330	7.29	20240419	1.61	N	053060	500	88 억		105992	N	N	0	N	00	N
4	20240628	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	-10	5	-0.70	30349760	21297	93.24	1429	1432	1420	1861	1003	1432	1425.05	0.60	0	-905	1449	1440	1429	1420	1409	1435	1415	88	429	500	1000	1	1	17657419	251	2.56	0.67	12	0.12	555.00	2120.00	2900	20230706	-50.97	1330	20240419	6.92	1996	-28.76	20240220	1330	6.92	20240419	2900	-50.97	20230706	1330	6.92	20240419	1.61	N	053060	500	88 억		105992	N	N	0	N	00	N
5	20240628	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	-3	5	-0.21	28774277	20191	88.39	1429	1432	1420	1861	1003	1432	1425.08	0.60	0	-905	1449	1440	1429	1420	1409	1435	1415	88	429	500	1000	1	1	17657419	252	2.57	0.67	12	0.11	555.00	2120.00	2900	20230706	-50.72	1330	20240419	7.44	1996	-28.41	20240220	1330	7.44	20240419	2900	-50.72	20230706	1330	7.44	20240419	1.61	N	053060	500	88 억		105992	N	N	0	N	00	N
6	20240628	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-7	5	-0.49	22110891	15507	67.89	1429	1432	1420	1861	1003	1432	1425.83	0.60	0	-864	1449	1440	1429	1420	1409	1435	1415	88	429	500	1000	1	1	17657419	252	2.57	0.67	12	0.09	555.00	2120.00	2900	20230706	-50.86	1330	20240419	7.14	1996	-28.61	20240220	1330	7.14	20240419	2900	-50.86	20230706	1330	7.14	20240419	1.61	N	053060	500	88 억		105992	N	N	0	N	00	N
7	20240628	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-7	5	-0.49	19015652	13330	58.36	1429	1432	1420	1861	1003	1432	1426.50	0.60	0	-864	1449	1440	1429	1420	1409	1435	1415	88	429	500	1000	1	1	17657419	252	2.57	0.67	12	0.08	555.00	2120.00	2900	20230706	-50.86	1330	20240419	7.14	1996	-28.61	20240220	1330	7.14	20240419	2900	-50.86	20230706	1330	7.14	20240419	1.61	N	053060	500	88 억		105992	N	N	0	N	00	N
8	20240628	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-4	5	-0.28	12735449	8920	39.05	1429	1432	1423	1861	1003	1432	1427.70	0.60	0	-105	1449	1440	1429	1420	1409	1435	1415	88	429	500	1000	1	1	17657419	252	2.57	0.67	12	0.05	555.00	2120.00	2900	20230706	-50.76	1330	20240419	7.37	1996	-28.46	20240220	1330	7.37	20240419	2900	-50.76	20230706	1330	7.37	20240419	1.61	N	053060	500	88 억		105992	N	N	0	N	00	N
9	20240628	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	0	3	0.00	4592990	3214	14.07	1429	1432	1428	1861	1003	1432	1428.98	0.60	0	-92	1449	1440	1429	1420	1409	1435	1415	88	429	500	1000	1	1	17657419	253	2.58	0.68	12	0.02	555.00	2120.00	2900	20230706	-50.62	1330	20240419	7.67	1996	-28.26	20240220	1330	7.67	20240419	2900	-50.62	20230706	1330	7.67	20240419	1.61	N	053060	500	88 억		105992	N	N	0	N	00	N
10	20240627	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	-6	5	-0.42	32619563	22829	56.22	1436	1438	1418	1869	1007	1438	1428.86	0.61	0	-1158	1458	1447	1433	1422	1408	1453	1428	88	431	500	1000	1	1	17657419	253	2.58	0.68	12	0.13	555.00	2120.00	2900	20230706	-50.62	1330	20240419	7.67	1996	-28.26	20240220	1330	7.67	20240419	2900	-50.62	20230706	1330	7.67	20240419	1.62	N	053060	500	88 억		107150	N	N	0	N	00	N
11	20240627	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	-6	5	-0.42	31915019	22337	55.01	1436	1438	1418	1869	1007	1438	1428.79	0.61	0	-1158	1458	1447	1433	1422	1408	1453	1428	88	431	500	1000	1	1	17657419	253	2.58	0.68	12	0.13	555.00	2120.00	2900	20230706	-50.62	1330	20240419	7.67	1996	-28.26	20240220	1330	7.67	20240419	2900	-50.62	20230706	1330	7.67	20240419	1.62	N	053060	500	88 억		107150	N	N	0	N	00	N
12	20240627	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-5	5	-0.35	24074933	16851	41.50	1436	1438	1418	1869	1007	1438	1428.69	0.61	0	-372	1458	1447	1433	1422	1408	1453	1428	88	431	500	1000	1	1	17657419	253	2.58	0.68	12	0.10	555.00	2120.00	2900	20230706	-50.59	1330	20240419	7.74	1996	-28.21	20240220	1330	7.74	20240419	2900	-50.59	20230706	1330	7.74	20240419	1.62	N	053060	500	88 억		107150	N	N	0	N	00	N
13	20240627	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-11	5	-0.76	19120262	13385	32.96	1436	1438	1418	1869	1007	1438	1428.48	0.61	0	-345	1458	1447	1433	1422	1408	1453	1428	88	431	500	1000	1	1	17657419	252	2.57	0.67	12	0.08	555.00	2120.00	2900	20230706	-50.79	1330	20240419	7.29	1996	-28.51	20240220	1330	7.29	20240419	2900	-50.79	20230706	1330	7.29	20240419	1.62	N	053060	500	88 억		107150	N	N	0	N	00	N
14	20240627	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-8	5	-0.56	17097997	11968	29.47	1436	1438	1418	1869	1007	1438	1428.64	0.61	0	-345	1458	1447	1433	1422	1408	1453	1428	88	431	500	1000	1	1	17657419	253	2.58	0.67	12	0.07	555.00	2120.00	2900	20230706	-50.69	1330	20240419	7.52	1996	-28.36	20240220	1330	7.52	20240419	2900	-50.69	20230706	1330	7.52	20240419	1.62	N	053060	500	88 억		107150	N	N	0	N	00	N
15	20240627	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-5	5	-0.35	14356731	10054	24.76	1436	1438	1418	1869	1007	1438	1427.95	0.61	0	104	1458	1447	1433	1422	1408	1453	1428	88	431	500	1000	1	1	17657419	253	2.58	0.68	12	0.06	555.00	2120.00	2900	20230706	-50.59	1330	20240419	7.74	1996	-28.21	20240220	1330	7.74	20240419	2900	-50.59	20230706	1330	7.74	20240419	1.62	N	053060	500	88 억		107150	N	N	0	N	00	N
16	20240627	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-13	5	-0.90	10481366	7339	18.07	1436	1438	1418	1869	1007	1438	1428.16	0.61	0	-139	1458	1447	1433	1422	1408	1453	1428	88	431	500	1000	1	1	17657419	252	2.57	0.67	12	0.04	555.00	2120.00	2900	20230706	-50.86	1330	20240419	7.14	1996	-28.61	20240220	1330	7.14	20240419	2900	-50.86	20230706	1330	7.14	20240419	1.62	N	053060	500	88 억		107150	N	N	0	N	00	N
17	20240627	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-4	5	-0.28	4225905	2944	7.25	1436	1438	1432	1869	1007	1438	1435.42	0.61	0	-278	1458	1447	1433	1422	1408	1453	1428	88	431	500	1000	1	1	17657419	253	2.58	0.68	12	0.02	555.00	2120.00	2900	20230706	-50.55	1330	20240419	7.82	1996	-28.16	20240220	1330	7.82	20240419	2900	-50.55	20230706	1330	7.82	20240419	1.62	N	053060	500	88 억		107150	N	N	0	N	00	N
18	20240626	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	1	2	0.07	58081639	40608	61.97	1430	1444	1419	1868	1006	1437	1429.96	0.64	0	-5166	1455	1446	1430	1421	1405	1450	1425	88	431	500	1000	1	1	17657419	254	2.59	0.68	12	0.23	555.00	2120.00	2900	20230706	-50.41	1330	20240419	8.12	1996	-27.96	20240220	1330	8.12	20240419	2900	-50.41	20230706	1330	8.12	20240419	1.57	N	053060	500	88 억		112316	N	N	0	N	00	N
19	20240626	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-4	5	-0.28	53680947	37542	57.29	1430	1444	1419	1868	1006	1437	1429.50	0.64	0	-3480	1455	1446	1430	1421	1405	1450	1425	88	431	500	1000	1	1	17657419	253	2.58	0.68	12	0.21	555.00	2120.00	2900	20230706	-50.59	1330	20240419	7.74	1996	-28.21	20240220	1330	7.74	20240419	2900	-50.59	20230706	1330	7.74	20240419	1.57	N	053060	500	88 억		112316	N	N	0	N	00	N
20	20240626	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	-8	5	-0.56	36184582	25328	38.65	1430	1444	1419	1868	1006	1437	1427.94	0.64	0	-3124	1455	1446	1430	1421	1405	1450	1425	88	431	500	1000	1	1	17657419	252	2.57	0.67	12	0.14	555.00	2120.00	2900	20230706	-50.72	1330	20240419	7.44	1996	-28.41	20240220	1330	7.44	20240419	2900	-50.72	20230706	1330	7.44	20240419	1.57	N	053060	500	88 억		112316	N	N	0	N	00	N
21	20240626	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-12	5	-0.84	32125434	22492	34.33	1430	1444	1419	1868	1006	1437	1427.48	0.64	0	-1691	1455	1446	1430	1421	1405	1450	1425	88	431	500	1000	1	1	17657419	252	2.57	0.67	12	0.13	555.00	2120.00	2900	20230706	-50.86	1330	20240419	7.14	1996	-28.61	20240220	1330	7.14	20240419	2900	-50.86	20230706	1330	7.14	20240419	1.57	N	053060	500	88 억		112316	N	N	0	N	00	N
22	20240626	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-12	5	-0.84	24417268	17068	26.05	1430	1444	1425	1868	1006	1437	1429.76	0.64	0	-1846	1455	1446	1430	1421	1405	1450	1425	88	431	500	1000	1	1	17657419	252	2.57	0.67	12	0.10	555.00	2120.00	2900	20230706	-50.86	1330	20240419	7.14	1996	-28.61	20240220	1330	7.14	20240419	2900	-50.86	20230706	1330	7.14	20240419	1.57	N	053060	500	88 억		112316	N	N	0	N	00	N
23	20240626	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-10	5	-0.70	15966725	11155	17.02	1430	1444	1425	1868	1006	1437	1430.15	0.64	0	441	1455	1446	1430	1421	1405	1450	1425	88	431	500	1000	1	1	17657419	252	2.57	0.67	12	0.06	555.00	2120.00	2900	20230706	-50.79	1330	20240419	7.29	1996	-28.51	20240220	1330	7.29	20240419	2900	-50.79	20230706	1330	7.29	20240419	1.57	N	053060	500	88 억		112316	N	N	0	N	00	N
24	20240626	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-3	5	-0.21	12100100	8447	12.89	1430	1444	1428	1868	1006	1437	1431.11	0.64	0	72	1455	1446	1430	1421	1405	1450	1425	88	431	500	1000	1	1	17657419	253	2.58	0.68	12	0.05	555.00	2120.00	2900	20230706	-50.55	1330	20240419	7.82	1996	-28.16	20240220	1330	7.82	20240419	2900	-50.55	20230706	1330	7.82	20240419	1.57	N	053060	500	88 억		112316	N	N	0	N	00	N
25	20240626	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-6	5	-0.42	5548338	3869	5.90	1430	1444	1429	1868	1006	1437	1431.02	0.64	0	-25	1455	1446	1430	1421	1405	1450	1425	88	431	500	1000	1	1	17657419	253	2.58	0.68	12	0.02	555.00	2120.00	2900	20230706	-50.66	1330	20240419	7.59	1996	-28.31	20240220	1330	7.59	20240419	2900	-50.66	20230706	1330	7.59	20240419	1.57	N	053060	500	88 억		112316	N	N	0	N	00	N
26	20240625	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	8	2	0.56	92945858	65344	110.35	1415	1439	1414	1857	1001	1429	1422.38	0.57	0	12186	1447	1437	1421	1411	1395	1443	1417	88	428	500	1000	1	1	17657419	254	2.59	0.68	12	0.37	555.00	2120.00	2900	20230706	-50.45	1330	20240419	8.05	1996	-28.01	20240220	1330	8.05	20240419	2900	-50.45	20230706	1330	8.05	20240419	1.57	N	053060	500	88 억		100118	N	N	0	N	00	N
27	20240625	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-1	5	-0.07	90032871	63310	106.92	1415	1439	1414	1857	1001	1429	1422.07	0.57	0	12357	1447	1437	1421	1411	1395	1443	1417	88	428	500	1000	1	1	17657419	252	2.57	0.67	12	0.36	555.00	2120.00	2900	20230706	-50.76	1330	20240419	7.37	1996	-28.46	20240220	1330	7.37	20240419	2900	-50.76	20230706	1330	7.37	20240419	1.57	N	053060	500	88 억		100118	N	N	0	N	00	N
28	20240625	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-4	5	-0.28	71231401	50085	84.58	1415	1439	1414	1857	1001	1429	1422.17	0.57	0	6388	1447	1437	1421	1411	1395	1443	1417	88	428	500	1000	1	1	17657419	252	2.57	0.67	12	0.28	555.00	2120.00	2900	20230706	-50.86	1330	20240419	7.14	1996	-28.61	20240220	1330	7.14	20240419	2900	-50.86	20230706	1330	7.14	20240419	1.57	N	053060	500	88 억		100118	N	N	0	N	00	N
29	20240625	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	-11	5	-0.77	67310860	47325	79.92	1415	1439	1414	1857	1001	1429	1422.27	0.57	0	6348	1447	1437	1421	1411	1395	1443	1417	88	428	500	1000	1	1	17657419	250	2.55	0.67	12	0.27	555.00	2120.00	2900	20230706	-51.10	1330	20240419	6.62	1996	-28.96	20240220	1330	6.62	20240419	2900	-51.10	20230706	1330	6.62	20240419	1.57	N	053060	500	88 억		100118	N	N	0	N	00	N
30	20240625	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-3	5	-0.21	54598055	38371	64.80	1415	1439	1414	1857	1001	1429	1422.85	0.57	0	5364	1447	1437	1421	1411	1395	1443	1417	88	428	500	1000	1	1	17657419	252	2.57	0.67	12	0.22	555.00	2120.00	2900	20230706	-50.83	1330	20240419	7.22	1996	-28.56	20240220	1330	7.22	20240419	2900	-50.83	20230706	1330	7.22	20240419	1.57	N	053060	500	88 억		100118	N	N	0	N	00	N
31	20240625	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-1	5	-0.07	46173190	32439	54.78	1415	1439	1414	1857	1001	1429	1423.34	0.57	0	5369	1447	1437	1421	1411	1395	1443	1417	88	428	500	1000	1	1	17657419	252	2.57	0.67	12	0.18	555.00	2120.00	2900	20230706	-50.76	1330	20240419	7.37	1996	-28.46	20240220	1330	7.37	20240419	2900	-50.76	20230706	1330	7.37	20240419	1.57	N	053060	500	88 억		100118	N	N	0	N	00	N
32	20240625	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	1	2	0.07	40848031	28703	48.47	1415	1439	1414	1857	1001	1429	1423.07	0.57	0	5775	1447	1437	1421	1411	1395	1443	1417	88	428	500	1000	1	1	17657419	253	2.58	0.67	12	0.16	555.00	2120.00	2900	20230706	-50.69	1330	20240419	7.52	1996	-28.36	20240220	1330	7.52	20240419	2900	-50.69	20230706	1330	7.52	20240419	1.57	N	053060	500	88 억		100118	N	N	0	N	00	N
33	20240625	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-14	5	-0.98	7309162	5160	8.71	1415	1418	1414	1857	1001	1429	1415.79	0.57	0	124	1447	1437	1421	1411	1395	1443	1417	88	428	500	1000	1	1	17657419	250	2.55	0.67	12	0.03	555.00	2120.00	2900	20230706	-51.21	1330	20240419	6.39	1996	-29.11	20240220	1330	6.39	20240419	2900	-51.21	20230706	1330	6.39	20240419	1.57	N	053060	500	88 억		100118	N	N	0	N	00	N
34	20240624	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	-8	5	-0.56	83898154	59213	82.69	1415	1431	1405	1868	1006	1437	1416.81	0.56	0	545	1473	1454	1435	1416	1397	1445	1407	88	431	500	1000	1	1	17657419	252	2.57	0.67	12	0.34	555.00	2120.00	2900	20230706	-50.72	1330	20240419	7.44	1996	-28.41	20240220	1330	7.44	20240419	2900	-50.72	20230706	1330	7.44	20240419	1.56	N	053060	500	88 억		98876	N	N	0	N	00	N
35	20240624	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	-13	5	-0.90	79027628	55796	77.91	1415	1431	1405	1868	1006	1437	1416.28	0.56	0	620	1473	1454	1435	1416	1397	1445	1407	88	431	500	1000	1	1	17657419	251	2.57	0.67	12	0.32	555.00	2120.00	2900	20230706	-50.90	1330	20240419	7.07	1996	-28.66	20240220	1330	7.07	20240419	2900	-50.90	20230706	1330	7.07	20240419	1.56	N	053060	500	88 억		98876	N	N	0	N	00	N
36	20240624	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-17	5	-1.18	74388994	52534	73.36	1415	1431	1405	1868	1006	1437	1415.92	0.56	0	596	1473	1454	1435	1416	1397	1445	1407	88	431	500	1000	1	1	17657419	251	2.56	0.67	12	0.30	555.00	2120.00	2900	20230706	-51.03	1330	20240419	6.77	1996	-28.86	20240220	1330	6.77	20240419	2900	-51.03	20230706	1330	6.77	20240419	1.56	N	053060	500	88 억		98876	N	N	0	N	00	N
37	20240624	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	-13	5	-0.90	69762446	49272	68.80	1415	1431	1405	1868	1006	1437	1415.76	0.56	0	243	1473	1454	1435	1416	1397	1445	1407	88	431	500	1000	1	1	17657419	251	2.57	0.67	12	0.28	555.00	2120.00	2900	20230706	-50.90	1330	20240419	7.07	1996	-28.66	20240220	1330	7.07	20240419	2900	-50.90	20230706	1330	7.07	20240419	1.56	N	053060	500	88 억		98876	N	N	0	N	00	N
38	20240624	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-22	5	-1.53	65993481	46622	65.10	1415	1426	1405	1868	1006	1437	1415.39	0.56	0	314	1473	1454	1435	1416	1397	1445	1407	88	431	500	1000	1	1	17657419	250	2.55	0.67	12	0.26	555.00	2120.00	2900	20230706	-51.21	1330	20240419	6.39	1996	-29.11	20240220	1330	6.39	20240419	2900	-51.21	20230706	1330	6.39	20240419	1.56	N	053060	500	88 억		98876	N	N	0	N	00	N
39	20240624	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	-19	5	-1.32	42297725	29849	41.68	1415	1426	1413	1868	1006	1437	1416.90	0.56	0	714	1473	1454	1435	1416	1397	1445	1407	88	431	500	1000	1	1	17657419	250	2.55	0.67	12	0.17	555.00	2120.00	2900	20230706	-51.10	1330	20240419	6.62	1996	-28.96	20240220	1330	6.62	20240419	2900	-51.10	20230706	1330	6.62	20240419	1.56	N	053060	500	88 억		98876	N	N	0	N	00	N
40	20240624	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	-18	5	-1.25	17142441	12090	16.88	1415	1426	1414	1868	1006	1437	1417.53	0.56	0	990	1473	1454	1435	1416	1397	1445	1407	88	431	500	1000	1	1	17657419	251	2.56	0.67	12	0.07	555.00	2120.00	2900	20230706	-51.07	1330	20240419	6.69	1996	-28.91	20240220	1330	6.69	20240419	2900	-51.07	20230706	1330	6.69	20240419	1.56	N	053060	500	88 억		98876	N	N	0	N	00	N
41	20240624	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	-21	5	-1.46	5893293	4161	5.81	1415	1426	1414	1868	1006	1437	1415.10	0.56	0	609	1473	1454	1435	1416	1397	1445	1407	88	431	500	1000	1	1	17657419	250	2.55	0.67	12	0.02	555.00	2120.00	2900	20230706	-51.17	1330	20240419	6.47	1996	-29.06	20240220	1330	6.47	20240419	2900	-51.17	20230706	1330	6.47	20240419	1.56	N	053060	500	88 억		98876	N	N	0	N	00	N
42	20240621	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	-17	5	-1.17	102324074	71612	65.50	1454	1454	1416	1890	1018	1454	1428.86	0.64	0	-13582	1494	1474	1455	1435	1416	1464	1425	88	436	500	1010	1	1	17657419	254	2.59	0.68	12	0.41	555.00	2120.00	2900	20230706	-50.45	1330	20240419	8.05	1996	-28.01	20240220	1330	8.05	20240419	2900	-50.45	20230706	1330	8.05	20240419	1.53	N	053060	500	88 억		112444	N	N	0	N	00	N
43	20240621	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-26	5	-1.79	95913958	67141	61.41	1454	1454	1416	1890	1018	1454	1428.54	0.64	0	-12185	1494	1474	1455	1435	1416	1464	1425	88	436	500	1010	1	1	17657419	252	2.57	0.67	12	0.38	555.00	2120.00	2900	20230706	-50.76	1330	20240419	7.37	1996	-28.46	20240220	1330	7.37	20240419	2900	-50.76	20230706	1330	7.37	20240419	1.53	N	053060	500	88 억		112444	N	N	0	N	00	N
44	20240621	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-26	5	-1.79	85336548	59721	54.62	1454	1454	1416	1890	1018	1454	1428.91	0.64	0	-11089	1494	1474	1455	1435	1416	1464	1425	88	436	500	1010	1	1	17657419	252	2.57	0.67	12	0.34	555.00	2120.00	2900	20230706	-50.76	1330	20240419	7.37	1996	-28.46	20240220	1330	7.37	20240419	2900	-50.76	20230706	1330	7.37	20240419	1.53	N	053060	500	88 억		112444	N	N	0	N	00	N
45	20240621	130521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	-25	5	-1.72	75361095	52698	48.20	1454	1454	1418	1890	1018	1454	1430.05	0.64	0	-9872	1494	1474	1455	1435	1416	1464	1425	88	436	500	1010	1	1	17657419	252	2.57	0.67	12	0.30	555.00	2120.00	2900	20230706	-50.72	1330	20240419	7.44	1996	-28.41	20240220	1330	7.44	20240419	2900	-50.72	20230706	1330	7.44	20240419	1.53	N	053060	500	88 억		112444	N	N	0	N	00	N
46	20240621	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-24	5	-1.65	55811510	38948	35.62	1454	1454	1423	1890	1018	1454	1432.96	0.64	0	-9385	1494	1474	1455	1435	1416	1464	1425	88	436	500	1010	1	1	17657419	253	2.58	0.67	12	0.22	555.00	2120.00	2900	20230706	-50.69	1330	20240419	7.52	1996	-28.36	20240220	1330	7.52	20240419	2900	-50.69	20230706	1330	7.52	20240419	1.53	N	053060	500	88 억		112444	N	N	0	N	00	N
47	20240621	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-26	5	-1.79	41683694	29040	26.56	1454	1454	1428	1890	1018	1454	1435.38	0.64	0	-6884	1494	1474	1455	1435	1416	1464	1425	88	436	500	1010	1	1	17657419	252	2.57	0.67	12	0.16	555.00	2120.00	2900	20230706	-50.76	1330	20240419	7.37	1996	-28.46	20240220	1330	7.37	20240419	2900	-50.76	20230706	1330	7.37	20240419	1.53	N	053060	500	88 억		112444	N	N	0	N	00	N
48	20240621	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	-13	5	-0.89	23793070	16548	15.14	1454	1454	1431	1890	1018	1454	1437.80	0.64	0	-3975	1494	1474	1455	1435	1416	1464	1425	88	436	500	1010	1	1	17657419	254	2.60	0.68	12	0.09	555.00	2120.00	2900	20230706	-50.31	1330	20240419	8.35	1996	-27.81	20240220	1330	8.35	20240419	2900	-50.31	20230706	1330	8.35	20240419	1.53	N	053060	500	88 억		112444	N	N	0	N	00	N
49	20240621	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	-17	5	-1.17	6158682	4261	3.90	1454	1454	1435	1890	1018	1454	1445.32	0.64	0	-635	1494	1474	1455	1435	1416	1464	1425	88	436	500	1010	1	1	17657419	254	2.59	0.68	12	0.02	555.00	2120.00	2900	20230706	-50.45	1330	20240419	8.05	1996	-28.01	20240220	1330	8.05	20240419	2900	-50.45	20230706	1330	8.05	20240419	1.53	N	053060	500	88 억		112444	N	N	0	N	00	N
50	20240620	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	-18	5	-1.22	158233732	108984	135.64	1472	1475	1436	1913	1031	1472	1451.71	0.69	0	-10372	1486	1479	1473	1466	1460	1476	1463	88	441	500	1030	1	1	17657419	257	2.62	0.69	12	0.62	555.00	2120.00	2900	20230706	-49.86	1330	20240419	9.32	1996	-27.15	20240220	1330	9.32	20240419	2900	-49.86	20230706	1330	9.32	20240419	1.64	N	053060	500	88 억		121666	N	N	0	N	00	N
51	20240620	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	-16	5	-1.09	143640164	98926	123.12	1472	1475	1436	1913	1031	1472	1451.79	0.69	0	-9570	1486	1479	1473	1466	1460	1476	1463	88	441	500	1030	1	1	17657419	257	2.62	0.69	12	0.56	555.00	2120.00	2900	20230706	-49.79	1330	20240419	9.47	1996	-27.05	20240220	1330	9.47	20240419	2900	-49.79	20230706	1330	9.47	20240419	1.64	N	053060	500	88 억		121666	N	N	0	N	00	N
52	20240620	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	-13	5	-0.88	136030357	93694	116.61	1472	1475	1436	1913	1031	1472	1451.64	0.69	0	-7610	1486	1479	1473	1466	1460	1476	1463	88	441	500	1030	1	1	17657419	258	2.63	0.69	12	0.53	555.00	2120.00	2900	20230706	-49.69	1330	20240419	9.70	1996	-26.90	20240220	1330	9.70	20240419	2900	-49.69	20230706	1330	9.70	20240419	1.64	N	053060	500	88 억		121666	N	N	0	N	00	N
53	20240620	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	-19	5	-1.29	114471648	78886	98.18	1472	1475	1436	1913	1031	1472	1450.83	0.69	0	-9283	1486	1479	1473	1466	1460	1476	1463	88	441	500	1030	1	1	17657419	257	2.62	0.69	12	0.45	555.00	2120.00	2900	20230706	-49.90	1330	20240419	9.25	1996	-27.20	20240220	1330	9.25	20240419	2900	-49.90	20230706	1330	9.25	20240419	1.64	N	053060	500	88 억		121666	N	N	0	N	00	N
54	20240620	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-22	5	-1.49	98917321	68147	84.82	1472	1475	1436	1913	1031	1472	1451.22	0.69	0	-7969	1486	1479	1473	1466	1460	1476	1463	88	441	500	1030	1	1	17657419	256	2.61	0.68	12	0.39	555.00	2120.00	2900	20230706	-50.00	1330	20240419	9.02	1996	-27.35	20240220	1330	9.02	20240419	2900	-50.00	20230706	1330	9.02	20240419	1.64	N	053060	500	88 억		121666	N	N	0	N	00	N
55	20240620	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-33	5	-2.24	59197466	40688	50.64	1472	1475	1437	1913	1031	1472	1454.47	0.69	0	-7058	1486	1479	1473	1466	1460	1476	1463	88	441	500	1030	1	1	17657419	254	2.59	0.68	12	0.23	555.00	2120.00	2900	20230706	-50.38	1330	20240419	8.20	1996	-27.91	20240220	1330	8.20	20240419	2900	-50.38	20230706	1330	8.20	20240419	1.64	N	053060	500	88 억		121666	N	N	0	N	00	N
56	20240620	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	-8	5	-0.54	25889967	17642	21.96	1472	1475	1458	1913	1031	1472	1467.24	0.69	0	-6499	1486	1479	1473	1466	1460	1476	1463	88	441	500	1030	1	1	17657419	259	2.64	0.69	12	0.10	555.00	2120.00	2900	20230706	-49.52	1330	20240419	10.08	1996	-26.65	20240220	1330	10.08	20240419	2900	-49.52	20230706	1330	10.08	20240419	1.64	N	053060	500	88 억		121666	N	N	0	N	00	N
57	20240620	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1471	-1	5	-0.07	10427239	7084	8.82	1472	1475	1471	1913	1031	1472	1471.93	0.69	0	-1566	1486	1479	1473	1466	1460	1476	1463	88	441	500	1030	1	1	17657419	260	2.65	0.69	12	0.04	555.00	2120.00	2900	20230706	-49.28	1330	20240419	10.60	1996	-26.30	20240220	1330	10.60	20240419	2900	-49.28	20230706	1330	10.60	20240419	1.64	N	053060	500	88 억		121666	N	N	0	N	00	N
58	20240619	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1472	-4	5	-0.27	118195041	80253	59.80	1476	1480	1467	1918	1034	1476	1472.78	0.69	0	113	1491	1483	1472	1464	1453	1487	1468	88	442	500	1030	1	1	17657419	260	2.65	0.69	12	0.45	555.00	2120.00	2900	20230706	-49.24	1330	20240419	10.68	1996	-26.25	20240220	1330	10.68	20240419	2900	-49.24	20230706	1330	10.68	20240419	1.65	N	053060	500	88 억		121439	N	N	0	N	00	N
59	20240619	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	-3	5	-0.20	113633863	77151	57.49	1476	1480	1468	1918	1034	1476	1472.87	0.69	0	605	1491	1483	1472	1464	1453	1487	1468	88	442	500	1030	1	1	17657419	260	2.65	0.69	12	0.44	555.00	2120.00	2900	20230706	-49.21	1330	20240419	10.75	1996	-26.20	20240220	1330	10.75	20240419	2900	-49.21	20230706	1330	10.75	20240419	1.65	N	053060	500	88 억		121439	N	N	0	N	00	N
60	20240619	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1472	-4	5	-0.27	91355689	62013	46.21	1476	1480	1468	1918	1034	1476	1473.16	0.69	0	943	1491	1483	1472	1464	1453	1487	1468	88	442	500	1030	1	1	17657419	260	2.65	0.69	12	0.35	555.00	2120.00	2900	20230706	-49.24	1330	20240419	10.68	1996	-26.25	20240220	1330	10.68	20240419	2900	-49.24	20230706	1330	10.68	20240419	1.65	N	053060	500	88 억		121439	N	N	0	N	00	N
61	20240619	130516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	-1	5	-0.07	79905737	54234	40.41	1476	1480	1468	1918	1034	1476	1473.34	0.69	0	1778	1491	1483	1472	1464	1453	1487	1468	88	442	500	1030	1	1	17657419	260	2.66	0.70	12	0.31	555.00	2120.00	2900	20230706	-49.14	1330	20240419	10.90	1996	-26.10	20240220	1330	10.90	20240419	2900	-49.14	20230706	1330	10.90	20240419	1.65	N	053060	500	88 억		121439	N	N	0	N	00	N
62	20240619	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	2	2	0.14	61446958	41693	31.07	1476	1480	1468	1918	1034	1476	1473.79	0.69	0	1932	1491	1483	1472	1464	1453	1487	1468	88	442	500	1030	1	1	17657419	261	2.66	0.70	12	0.24	555.00	2120.00	2900	20230706	-49.03	1330	20240419	11.13	1996	-25.95	20240220	1330	11.13	20240419	2900	-49.03	20230706	1330	11.13	20240419	1.65	N	053060	500	88 억		121439	N	N	0	N	00	N
63	20240619	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1476	0	3	0.00	50674804	34390	25.63	1476	1480	1468	1918	1034	1476	1473.52	0.69	0	1238	1491	1483	1472	1464	1453	1487	1468	88	442	500	1030	1	1	17657419	261	2.66	0.70	12	0.19	555.00	2120.00	2900	20230706	-49.10	1330	20240419	10.98	1996	-26.05	20240220	1330	10.98	20240419	2900	-49.10	20230706	1330	10.98	20240419	1.65	N	053060	500	88 억		121439	N	N	0	N	00	N
64	20240619	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	-1	5	-0.07	25852469	17542	13.07	1476	1480	1468	1918	1034	1476	1473.72	0.69	0	-471	1491	1483	1472	1464	1453	1487	1468	88	442	500	1030	1	1	17657419	260	2.66	0.70	12	0.10	555.00	2120.00	2900	20230706	-49.14	1330	20240419	10.90	1996	-26.10	20240220	1330	10.90	20240419	2900	-49.14	20230706	1330	10.90	20240419	1.65	N	053060	500	88 억		121439	N	N	0	N	00	N
65	20240619	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	-1	5	-0.07	7633453	5166	3.85	1476	1480	1475	1918	1034	1476	1477.69	0.69	0	-145	1491	1483	1472	1464	1453	1487	1468	88	442	500	1030	1	1	17657419	260	2.66	0.70	12	0.03	555.00	2120.00	2900	20230706	-49.14	1330	20240419	10.90	1996	-26.10	20240220	1330	10.90	20240419	2900	-49.14	20230706	1330	10.90	20240419	1.65	N	053060	500	88 억		121439	N	N	0	N	00	N
66	20240618	160513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1476	7	2	0.48	197448521	134196	96.21	1470	1480	1461	1909	1029	1469	1471.31	0.60	0	13573	1494	1481	1457	1444	1420	1488	1451	88	440	500	1020	1	1	17657419	261	2.66	0.70	12	0.76	555.00	2120.00	2900	20230706	-49.10	1330	20240419	10.98	1996	-26.05	20240220	1330	10.98	20240419	2900	-49.10	20230706	1330	10.98	20240419	1.64	N	053060	500	88 억		106156	N	N	0	N	00	N
67	20240618	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1471	2	2	0.14	194551860	132233	94.81	1470	1480	1461	1909	1029	1469	1471.29	0.60	0	14142	1494	1481	1457	1444	1420	1488	1451	88	440	500	1020	1	1	17657419	260	2.65	0.69	12	0.75	555.00	2120.00	2900	20230706	-49.28	1330	20240419	10.60	1996	-26.30	20240220	1330	10.60	20240419	2900	-49.28	20230706	1330	10.60	20240419	1.64	N	053060	500	88 억		106156	N	N	0	N	00	N
68	20240618	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1474	5	2	0.34	178249633	121151	86.86	1470	1480	1461	1909	1029	1469	1471.31	0.60	0	14473	1494	1481	1457	1444	1420	1488	1451	88	440	500	1020	1	1	17657419	260	2.66	0.70	12	0.69	555.00	2120.00	2900	20230706	-49.17	1330	20240419	10.83	1996	-26.15	20240220	1330	10.83	20240419	2900	-49.17	20230706	1330	10.83	20240419	1.64	N	053060	500	88 억		106156	N	N	0	N	00	N
69	20240618	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	1	2	0.07	153574442	104352	74.82	1470	1480	1461	1909	1029	1469	1471.70	0.60	0	15675	1494	1481	1457	1444	1420	1488	1451	88	440	500	1020	1	1	17657419	260	2.65	0.69	12	0.59	555.00	2120.00	2900	20230706	-49.31	1330	20240419	10.53	1996	-26.35	20240220	1330	10.53	20240419	2900	-49.31	20230706	1330	10.53	20240419	1.64	N	053060	500	88 억		106156	N	N	0	N	00	N
70	20240618	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	9	2	0.61	137374604	93380	66.95	1470	1480	1461	1909	1029	1469	1471.14	0.60	0	14564	1494	1481	1457	1444	1420	1488	1451	88	440	500	1020	1	1	17657419	261	2.66	0.70	12	0.53	555.00	2120.00	2900	20230706	-49.03	1330	20240419	11.13	1996	-25.95	20240220	1330	11.13	20240419	2900	-49.03	20230706	1330	11.13	20240419	1.64	N	053060	500	88 억		106156	N	N	0	N	00	N
71	20240618	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	6	2	0.41	129901457	88310	63.32	1470	1480	1461	1909	1029	1469	1470.98	0.60	0	13645	1494	1481	1457	1444	1420	1488	1451	88	440	500	1020	1	1	17657419	260	2.66	0.70	12	0.50	555.00	2120.00	2900	20230706	-49.14	1330	20240419	10.90	1996	-26.10	20240220	1330	10.90	20240419	2900	-49.14	20230706	1330	10.90	20240419	1.64	N	053060	500	88 억		106156	N	N	0	N	00	N
72	20240618	100515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1468	-1	5	-0.07	86696741	58954	42.27	1470	1480	1461	1909	1029	1469	1470.59	0.60	0	5911	1494	1481	1457	1444	1420	1488	1451	88	440	500	1020	1	1	17657419	259	2.65	0.69	12	0.33	555.00	2120.00	2900	20230706	-49.38	1330	20240419	10.38	1996	-26.45	20240220	1330	10.38	20240419	2900	-49.38	20230706	1330	10.38	20240419	1.64	N	053060	500	88 억		106156	N	N	0	N	00	N
73	20240618	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1472	3	2	0.20	19485512	13213	9.47	1470	1480	1469	1909	1029	1469	1474.84	0.60	0	1295	1494	1481	1457	1444	1420	1488	1451	88	440	500	1020	1	1	17657419	260	2.65	0.69	12	0.07	555.00	2120.00	2900	20230706	-49.24	1330	20240419	10.68	1996	-26.25	20240220	1330	10.68	20240419	2900	-49.24	20230706	1330	10.68	20240419	1.64	N	053060	500	88 억		106156	N	N	0	N	00	N
74	20240617	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	29	2	2.01	202400458	139448	246.10	1435	1470	1433	1872	1008	1440	1451.47	0.45	0	26381	1458	1448	1438	1428	1418	1444	1424	88	432	500	1000	1	1	17657419	259	2.65	0.69	12	0.79	555.00	2120.00	2900	20230706	-49.34	1330	20240419	10.45	1996	-26.40	20240220	1330	10.45	20240419	2900	-49.34	20230706	1330	10.45	20240419	1.62	N	053060	500	88 억		79419	N	N	0	N	00	N
75	20240617	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	23	2	1.60	196993634	135761	239.60	1435	1470	1433	1872	1008	1440	1451.08	0.45	0	26858	1458	1448	1438	1428	1418	1444	1424	88	432	500	1000	1	1	17657419	258	2.64	0.69	12	0.77	555.00	2120.00	2900	20230706	-49.55	1330	20240419	10.00	1996	-26.70	20240220	1330	10.00	20240419	2900	-49.55	20230706	1330	10.00	20240419	1.62	N	053060	500	88 억		79419	N	N	0	N	00	N
76	20240617	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1456	16	2	1.11	150320277	103668	182.96	1435	1470	1433	1872	1008	1440	1450.07	0.45	0	25797	1458	1448	1438	1428	1418	1444	1424	88	432	500	1000	1	1	17657419	257	2.62	0.69	12	0.59	555.00	2120.00	2900	20230706	-49.79	1330	20240419	9.47	1996	-27.05	20240220	1330	9.47	20240419	2900	-49.79	20230706	1330	9.47	20240419	1.62	N	053060	500	88 억		79419	N	N	0	N	00	N
77	20240617	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	19	2	1.32	142237451	98122	173.17	1435	1470	1433	1872	1008	1440	1449.65	0.45	0	22975	1458	1448	1438	1428	1418	1444	1424	88	432	500	1000	1	1	17657419	258	2.63	0.69	12	0.56	555.00	2120.00	2900	20230706	-49.69	1330	20240419	9.70	1996	-26.90	20240220	1330	9.70	20240419	2900	-49.69	20230706	1330	9.70	20240419	1.62	N	053060	500	88 억		79419	N	N	0	N	00	N
78	20240617	120511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	8	2	0.56	129314729	89268	157.54	1435	1470	1433	1872	1008	1440	1448.67	0.45	0	20445	1458	1448	1438	1428	1418	1444	1424	88	432	500	1000	1	1	17657419	256	2.61	0.68	12	0.51	555.00	2120.00	2900	20230706	-50.07	1330	20240419	8.87	1996	-27.45	20240220	1330	8.87	20240419	2900	-50.07	20230706	1330	8.87	20240419	1.62	N	053060	500	88 억		79419	N	N	0	N	00	N
79	20240617	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1452	12	2	0.83	68433577	47418	83.69	1435	1460	1433	1872	1008	1440	1443.24	0.45	0	9085	1458	1448	1438	1428	1418	1444	1424	88	432	500	1000	1	1	17657419	256	2.62	0.68	12	0.27	555.00	2120.00	2900	20230706	-49.93	1330	20240419	9.17	1996	-27.25	20240220	1330	9.17	20240419	2900	-49.93	20230706	1330	9.17	20240419	1.62	N	053060	500	88 억		79419	N	N	0	N	00	N
80	20240617	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	10	2	0.69	45786642	31743	56.02	1435	1460	1433	1872	1008	1440	1442.46	0.45	0	7504	1458	1448	1438	1428	1418	1444	1424	88	432	500	1000	1	1	17657419	256	2.61	0.68	12	0.18	555.00	2120.00	2900	20230706	-50.00	1330	20240419	9.02	1996	-27.35	20240220	1330	9.02	20240419	2900	-50.00	20230706	1330	9.02	20240419	1.62	N	053060	500	88 억		79419	N	N	0	N	00	N
81	20240617	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-6	5	-0.42	14499309	10088	17.80	1435	1440	1433	1872	1008	1440	1437.12	0.45	0	2158	1458	1448	1438	1428	1418	1444	1424	88	432	500	1000	1	1	17657419	253	2.58	0.68	12	0.06	555.00	2120.00	2900	20230706	-50.55	1330	20240419	7.82	1996	-28.16	20240220	1330	7.82	20240419	2900	-50.55	20230706	1330	7.82	20240419	1.62	N	053060	500	88 억		79419	N	N	0	N	00	N
82	20240614	160428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-5	5	-0.35	80372829	56017	55.00	1447	1448	1428	1878	1012	1445	1434.76	0.45	0	196	1501	1473	1449	1421	1397	1461	1409	88	433	500	1010	1	1	17657419	254	2.59	0.68	12	0.32	555.00	2120.00	2900	20230706	-50.34	1330	20240419	8.27	1996	-27.86	20240220	1330	8.27	20240419	2900	-50.34	20230706	1330	8.27	20240419	1.62	N	053060	500	88 억		79223	N	N	0	N	00	N
83	20240614	150430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	-3	5	-0.21	76438726	53285	52.32	1447	1448	1428	1878	1012	1445	1434.49	0.45	0	235	1501	1473	1449	1421	1397	1461	1409	88	433	500	1010	1	1	17657419	255	2.60	0.68	12	0.30	555.00	2120.00	2900	20230706	-50.28	1330	20240419	8.42	1996	-27.76	20240220	1330	8.42	20240419	2900	-50.28	20230706	1330	8.42	20240419	1.62	N	053060	500	88 억		79223	N	N	0	N	00	N
84	20240614	140429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-9	5	-0.62	71135644	49595	48.69	1447	1448	1428	1878	1012	1445	1434.29	0.45	0	287	1501	1473	1449	1421	1397	1461	1409	88	433	500	1010	1	1	17657419	254	2.59	0.68	12	0.28	555.00	2120.00	2900	20230706	-50.48	1330	20240419	7.97	1996	-28.06	20240220	1330	7.97	20240419	2900	-50.48	20230706	1330	7.97	20240419	1.62	N	053060	500	88 억		79223	N	N	0	N	00	N
85	20240614	130429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-9	5	-0.62	53192212	37060	36.39	1447	1448	1428	1878	1012	1445	1435.25	0.45	0	95	1501	1473	1449	1421	1397	1461	1409	88	433	500	1010	1	1	17657419	254	2.59	0.68	12	0.21	555.00	2120.00	2900	20230706	-50.48	1330	20240419	7.97	1996	-28.06	20240220	1330	7.97	20240419	2900	-50.48	20230706	1330	7.97	20240419	1.62	N	053060	500	88 억		79223	N	N	0	N	00	N
86	20240614	120432	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-11	5	-0.76	49782646	34692	34.06	1447	1448	1428	1878	1012	1445	1434.94	0.45	0	1230	1501	1473	1449	1421	1397	1461	1409	88	433	500	1010	1	1	17657419	253	2.58	0.68	12	0.20	555.00	2120.00	2900	20230706	-50.55	1330	20240419	7.82	1996	-28.16	20240220	1330	7.82	20240419	2900	-50.55	20230706	1330	7.82	20240419	1.62	N	053060	500	88 억		79223	N	N	0	N	00	N
87	20240614	110501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	-13	5	-0.90	46612493	32478	31.89	1447	1448	1428	1878	1012	1445	1435.15	0.45	0	1167	1501	1473	1449	1421	1397	1461	1409	88	433	500	1010	1	1	17657419	253	2.58	0.68	12	0.18	555.00	2120.00	2900	20230706	-50.62	1330	20240419	7.67	1996	-28.26	20240220	1330	7.67	20240419	2900	-50.62	20230706	1330	7.67	20240419	1.62	N	053060	500	88 억		79223	N	N	0	N	00	N
88	20240614	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	-3	5	-0.21	30397978	21141	20.76	1447	1448	1433	1878	1012	1445	1437.81	0.45	0	942	1501	1473	1449	1421	1397	1461	1409	88	433	500	1010	1	1	17657419	255	2.60	0.68	12	0.12	555.00	2120.00	2900	20230706	-50.28	1330	20240419	8.42	1996	-27.76	20240220	1330	8.42	20240419	2900	-50.28	20230706	1330	8.42	20240419	1.62	N	053060	500	88 억		79223	N	N	0	N	00	N
89	20240614	090504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	3	2	0.21	6485784	4503	4.42	1447	1448	1433	1878	1012	1445	1440.13	0.45	0	1578	1501	1473	1449	1421	1397	1461	1409	88	433	500	1010	1	1	17657419	256	2.61	0.68	12	0.03	555.00	2120.00	2900	20230706	-50.07	1330	20240419	8.87	1996	-27.45	20240220	1330	8.87	20240419	2900	-50.07	20230706	1330	8.87	20240419	1.62	N	053060	500	88 억		79223	N	N	0	N	00	N
90	20240613	160457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-33	5	-2.23	147887647	101854	203.71	1474	1477	1425	1921	1035	1478	1451.95	0.44	0	-1291	1500	1488	1470	1458	1440	1495	1465	88	443	500	1030	1	1	17657419	255	2.60	0.68	12	0.58	555.00	2120.00	2900	20230706	-50.17	1330	20240419	8.65	1996	-27.61	20240220	1330	8.65	20240419	2900	-50.17	20230706	1330	8.65	20240419	1.64	N	053060	500	88 억		77251	N	N	0	N	00	N
91	20240613	150506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	-32	5	-2.17	140604750	96813	193.63	1474	1477	1425	1921	1035	1478	1452.33	0.44	0	1662	1500	1488	1470	1458	1440	1495	1465	88	443	500	1030	1	1	17657419	255	2.61	0.68	12	0.55	555.00	2120.00	2900	20230706	-50.14	1330	20240419	8.72	1996	-27.56	20240220	1330	8.72	20240419	2900	-50.14	20230706	1330	8.72	20240419	1.64	N	053060	500	88 억		77251	N	N	0	N	00	N
92	20240613	140500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	-46	5	-3.11	131717568	90651	181.30	1474	1477	1425	1921	1035	1478	1453.01	0.44	0	3660	1500	1488	1470	1458	1440	1495	1465	88	443	500	1030	1	1	17657419	253	2.58	0.68	12	0.51	555.00	2120.00	2900	20230706	-50.62	1330	20240419	7.67	1996	-28.26	20240220	1330	7.67	20240419	2900	-50.62	20230706	1330	7.67	20240419	1.64	N	053060	500	88 억		77251	N	N	0	N	00	N
93	20240613	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	-24	5	-1.62	96992809	66510	133.02	1474	1477	1450	1921	1035	1478	1458.31	0.44	0	-3	1500	1488	1470	1458	1440	1495	1465	88	443	500	1030	1	1	17657419	257	2.62	0.69	12	0.38	555.00	2120.00	2900	20230706	-49.86	1330	20240419	9.32	1996	-27.15	20240220	1330	9.32	20240419	2900	-49.86	20230706	1330	9.32	20240419	1.64	N	053060	500	88 억		77251	N	N	0	N	00	N
94	20240613	120503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1457	-21	5	-1.42	79098713	54197	108.39	1474	1477	1450	1921	1035	1478	1459.46	0.44	0	39	1500	1488	1470	1458	1440	1495	1465	88	443	500	1030	1	1	17657419	257	2.63	0.69	12	0.31	555.00	2120.00	2900	20230706	-49.76	1330	20240419	9.55	1996	-27.00	20240220	1330	9.55	20240419	2900	-49.76	20230706	1330	9.55	20240419	1.64	N	053060	500	88 억		77251	N	N	0	N	00	N
95	20240613	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1465	-13	5	-0.88	44233133	30225	60.45	1474	1477	1458	1921	1035	1478	1463.45	0.44	0	806	1500	1488	1470	1458	1440	1495	1465	88	443	500	1030	1	1	17657419	259	2.64	0.69	12	0.17	555.00	2120.00	2900	20230706	-49.48	1330	20240419	10.15	1996	-26.60	20240220	1330	10.15	20240419	2900	-49.48	20230706	1330	10.15	20240419	1.64	N	053060	500	88 억		77251	N	N	0	N	00	N
96	20240613	100458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1471	-7	5	-0.47	27708687	18912	37.82	1474	1477	1459	1921	1035	1478	1465.12	0.44	0	455	1500	1488	1470	1458	1440	1495	1465	88	443	500	1030	1	1	17657419	260	2.65	0.69	12	0.11	555.00	2120.00	2900	20230706	-49.28	1330	20240419	10.60	1996	-26.30	20240220	1330	10.60	20240419	2900	-49.28	20230706	1330	10.60	20240419	1.64	N	053060	500	88 억		77251	N	N	0	N	00	N
97	20240613	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	-5	5	-0.34	1690410	1147	2.29	1474	1477	1473	1921	1035	1478	1473.67	0.44	0	181	1500	1488	1470	1458	1440	1495	1465	88	443	500	1030	1	1	17657419	260	2.65	0.69	12	0.01	555.00	2120.00	2900	20230706	-49.21	1330	20240419	10.75	1996	-26.20	20240220	1330	10.75	20240419	2900	-49.21	20230706	1330	10.75	20240419	1.64	N	053060	500	88 억		77251	N	N	0	N	00	N
98	20240612	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	11	2	0.75	73341745	50000	82.67	1467	1482	1452	1907	1027	1467	1466.80	0.41	0	4783	1489	1478	1472	1461	1455	1475	1458	88	440	500	1020	1	1	17657419	261	2.66	0.70	12	0.28	555.00	2120.00	2900	20230706	-49.03	1330	20240419	11.13	1996	-25.95	20240220	1330	11.13	20240419	2900	-49.03	20230706	1330	11.13	20240419	1.64	N	053060	500	88 억		72268	N	N	0	N	00	N
99	20240612	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1472	5	2	0.34	72009227	49097	81.18	1467	1482	1452	1907	1027	1467	1466.66	0.41	0	4877	1489	1478	1472	1461	1455	1475	1458	88	440	500	1020	1	1	17657419	260	2.65	0.69	12	0.28	555.00	2120.00	2900	20230706	-49.24	1330	20240419	10.68	1996	-26.25	20240220	1330	10.68	20240419	2900	-49.24	20230706	1330	10.68	20240419	1.64	N	053060	500	88 억		72268	N	N	0	N	00	N
100	20240612	140457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1468	1	2	0.07	67242423	45853	75.82	1467	1482	1452	1907	1027	1467	1466.46	0.41	0	4877	1489	1478	1472	1461	1455	1475	1458	88	440	500	1020	1	1	17657419	259	2.65	0.69	12	0.26	555.00	2120.00	2900	20230706	-49.38	1330	20240419	10.38	1996	-26.45	20240220	1330	10.38	20240419	2900	-49.38	20230706	1330	10.38	20240419	1.64	N	053060	500	88 억		72268	N	N	0	N	00	N
101	20240612	130456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	6	2	0.41	66505732	45352	74.99	1467	1482	1452	1907	1027	1467	1466.42	0.41	0	4937	1489	1478	1472	1461	1455	1475	1458	88	440	500	1020	1	1	17657419	260	2.65	0.69	12	0.26	555.00	2120.00	2900	20230706	-49.21	1330	20240419	10.75	1996	-26.20	20240220	1330	10.75	20240419	2900	-49.21	20230706	1330	10.75	20240419	1.64	N	053060	500	88 억		72268	N	N	0	N	00	N
102	20240612	120455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	8	2	0.55	62135809	42376	70.07	1467	1482	1452	1907	1027	1467	1466.28	0.41	0	5154	1489	1478	1472	1461	1455	1475	1458	88	440	500	1020	1	1	17657419	260	2.66	0.70	12	0.24	555.00	2120.00	2900	20230706	-49.14	1330	20240419	10.90	1996	-26.10	20240220	1330	10.90	20240419	2900	-49.14	20230706	1330	10.90	20240419	1.64	N	053060	500	88 억		72268	N	N	0	N	00	N
103	20240612	110453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1476	9	2	0.61	52626253	35917	59.39	1467	1482	1452	1907	1027	1467	1465.16	0.41	0	6311	1489	1478	1472	1461	1455	1475	1458	88	440	500	1020	1	1	17657419	261	2.66	0.70	12	0.20	555.00	2120.00	2900	20230706	-49.10	1330	20240419	10.98	1996	-26.05	20240220	1330	10.98	20240419	2900	-49.10	20230706	1330	10.98	20240419	1.64	N	053060	500	88 억		72268	N	N	0	N	00	N
104	20240612	100456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-5	5	-0.34	27910313	19085	31.56	1467	1473	1452	1907	1027	1467	1462.12	0.41	0	1110	1489	1478	1472	1461	1455	1475	1458	88	440	500	1020	1	1	17657419	258	2.63	0.69	12	0.11	555.00	2120.00	2900	20230706	-49.59	1330	20240419	9.92	1996	-26.75	20240220	1330	9.92	20240419	2900	-49.59	20230706	1330	9.92	20240419	1.64	N	053060	500	88 억		72268	N	N	0	N	00	N
105	20240612	090455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	3	2	0.20	3860247	2631	4.35	1467	1471	1467	1907	1027	1467	1467.39	0.41	0	0	1489	1478	1472	1461	1455	1475	1458	88	440	500	1020	1	1	17657419	260	2.65	0.69	12	0.01	555.00	2120.00	2900	20230706	-49.31	1330	20240419	10.53	1996	-26.35	20240220	1330	10.53	20240419	2900	-49.31	20230706	1330	10.53	20240419	1.64	N	053060	500	88 억		72268	N	N	0	N	00	N
106	20240610	160450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	-9	5	-0.60	111206927	75259	94.27	1484	1486	1468	1939	1045	1492	1477.59	0.48	0	-2286	1506	1499	1487	1480	1468	1502	1483	88	447	500	1040	1	1	17657419	262	2.67	0.70	12	0.43	555.00	2120.00	2900	20230706	-48.86	1330	20240419	11.50	1996	-25.70	20240220	1330	11.50	20240419	2900	-48.86	20230706	1330	11.50	20240419	1.64	N	053060	500	88 억		84141	N	N	0	N	00	N
107	20240610	150456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1482	-10	5	-0.67	106561296	72124	90.34	1484	1486	1468	1939	1045	1492	1477.41	0.48	0	-1716	1506	1499	1487	1480	1468	1502	1483	88	447	500	1040	1	1	17657419	262	2.67	0.70	12	0.41	555.00	2120.00	2900	20230706	-48.90	1330	20240419	11.43	1996	-25.75	20240220	1330	11.43	20240419	2900	-48.90	20230706	1330	11.43	20240419	1.64	N	053060	500	88 억		84141	N	N	0	N	00	N
108	20240610	140453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	-13	5	-0.87	90787247	61476	77.00	1484	1486	1468	1939	1045	1492	1476.71	0.48	0	-1843	1506	1499	1487	1480	1468	1502	1483	88	447	500	1040	1	1	17657419	261	2.66	0.70	12	0.35	555.00	2120.00	2900	20230706	-49.00	1330	20240419	11.20	1996	-25.90	20240220	1330	11.20	20240419	2900	-49.00	20230706	1330	11.20	20240419	1.64	N	053060	500	88 억		84141	N	N	0	N	00	N
109	20240610	130451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1482	-10	5	-0.67	81749493	55370	69.35	1484	1486	1468	1939	1045	1492	1476.33	0.48	0	-1378	1506	1499	1487	1480	1468	1502	1483	88	447	500	1040	1	1	17657419	262	2.67	0.70	12	0.31	555.00	2120.00	2900	20230706	-48.90	1330	20240419	11.43	1996	-25.75	20240220	1330	11.43	20240419	2900	-48.90	20230706	1330	11.43	20240419	1.64	N	053060	500	88 억		84141	N	N	0	N	00	N
110	20240610	120453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	-7	5	-0.47	70112544	47511	59.51	1484	1485	1468	1939	1045	1492	1475.60	0.48	0	-1248	1506	1499	1487	1480	1468	1502	1483	88	447	500	1040	1	1	17657419	262	2.68	0.70	12	0.27	555.00	2120.00	2900	20230706	-48.79	1330	20240419	11.65	1996	-25.60	20240220	1330	11.65	20240419	2900	-48.79	20230706	1330	11.65	20240419	1.64	N	053060	500	88 억		84141	N	N	0	N	00	N
111	20240610	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	-17	5	-1.14	56097430	38045	47.65	1484	1484	1468	1939	1045	1492	1474.35	0.48	0	-1696	1506	1499	1487	1480	1468	1502	1483	88	447	500	1040	1	1	17657419	260	2.66	0.70	12	0.22	555.00	2120.00	2900	20230706	-49.14	1330	20240419	10.90	1996	-26.10	20240220	1330	10.90	20240419	2900	-49.14	20230706	1330	10.90	20240419	1.64	N	053060	500	88 억		84141	N	N	0	N	00	N
112	20240610	100452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1477	-15	5	-1.01	38330782	26015	32.59	1484	1484	1468	1939	1045	1492	1473.17	0.48	0	-516	1506	1499	1487	1480	1468	1502	1483	88	447	500	1040	1	1	17657419	261	2.66	0.70	12	0.15	555.00	2120.00	2900	20230706	-49.07	1330	20240419	11.05	1996	-26.00	20240220	1330	11.05	20240419	2900	-49.07	20230706	1330	11.05	20240419	1.64	N	053060	500	88 억		84141	N	N	0	N	00	N
113	20240610	090457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1482	-10	5	-0.67	4151670	2802	3.51	1484	1484	1470	1939	1045	1492	1480.28	0.48	0	-534	1506	1499	1487	1480	1468	1502	1483	88	447	500	1040	1	1	17657419	262	2.67	0.70	12	0.02	555.00	2120.00	2900	20230706	-48.90	1330	20240419	11.43	1996	-25.75	20240220	1330	11.43	20240419	2900	-48.90	20230706	1330	11.43	20240419	1.64	N	053060	500	88 억		84141	N	N	0	N	00	N
114	20240607	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1492	8	2	0.54	118342399	79807	94.04	1483	1494	1475	1929	1039	1484	1482.85	0.48	0	-1142	1508	1495	1484	1471	1460	1496	1472	88	445	500	1030	1	1	17657419	263	2.69	0.70	12	0.45	555.00	2120.00	2900	20230706	-48.55	1330	20240419	12.18	1996	-25.25	20240220	1330	12.18	20240419	2900	-48.55	20230706	1330	12.18	20240419	1.64	N	053060	500	88 억		85259	N	N	0	N	00	N
115	20240607	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1487	3	2	0.20	107756252	72692	85.66	1483	1490	1475	1929	1039	1484	1482.37	0.48	0	-965	1508	1495	1484	1471	1460	1496	1472	88	445	500	1030	1	1	17657419	263	2.68	0.70	12	0.41	555.00	2120.00	2900	20230706	-48.72	1330	20240419	11.80	1996	-25.50	20240220	1330	11.80	20240419	2900	-48.72	20230706	1330	11.80	20240419	1.64	N	053060	500	88 억		85259	N	N	0	N	00	N
116	20240607	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1481	-3	5	-0.20	89238695	60214	70.95	1483	1490	1475	1929	1039	1484	1482.02	0.48	0	-600	1508	1495	1484	1471	1460	1496	1472	88	445	500	1030	1	1	17657419	262	2.67	0.70	12	0.34	555.00	2120.00	2900	20230706	-48.93	1330	20240419	11.35	1996	-25.80	20240220	1330	11.35	20240419	2900	-48.93	20230706	1330	11.35	20240419	1.64	N	053060	500	88 억		85259	N	N	0	N	00	N
117	20240607	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	-1	5	-0.07	72792826	49142	57.91	1483	1490	1475	1929	1039	1484	1481.27	0.48	0	-1158	1508	1495	1484	1471	1460	1496	1472	88	445	500	1030	1	1	17657419	262	2.67	0.70	12	0.28	555.00	2120.00	2900	20230706	-48.86	1330	20240419	11.50	1996	-25.70	20240220	1330	11.50	20240419	2900	-48.86	20230706	1330	11.50	20240419	1.64	N	053060	500	88 억		85259	N	N	0	N	00	N
118	20240607	120508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	-6	5	-0.40	61532457	41539	48.95	1483	1488	1476	1929	1039	1484	1481.31	0.48	0	-811	1508	1495	1484	1471	1460	1496	1472	88	445	500	1030	1	1	17657419	261	2.66	0.70	12	0.24	555.00	2120.00	2900	20230706	-49.03	1330	20240419	11.13	1996	-25.95	20240220	1330	11.13	20240419	2900	-49.03	20230706	1330	11.13	20240419	1.64	N	053060	500	88 억		85259	N	N	0	N	00	N
119	20240607	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1482	-2	5	-0.13	53143407	35864	42.26	1483	1488	1476	1929	1039	1484	1481.80	0.48	0	-705	1508	1495	1484	1471	1460	1496	1472	88	445	500	1030	1	1	17657419	262	2.67	0.70	12	0.20	555.00	2120.00	2900	20230706	-48.90	1330	20240419	11.43	1996	-25.75	20240220	1330	11.43	20240419	2900	-48.90	20230706	1330	11.43	20240419	1.64	N	053060	500	88 억		85259	N	N	0	N	00	N
120	20240607	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	-1	5	-0.07	30511204	20574	24.24	1483	1488	1479	1929	1039	1484	1482.99	0.48	0	-767	1508	1495	1484	1471	1460	1496	1472	88	445	500	1030	1	1	17657419	262	2.67	0.70	12	0.12	555.00	2120.00	2900	20230706	-48.86	1330	20240419	11.50	1996	-25.70	20240220	1330	11.50	20240419	2900	-48.86	20230706	1330	11.50	20240419	1.64	N	053060	500	88 억		85259	N	N	0	N	00	N
121	20240607	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1486	2	2	0.13	5340340	3601	4.24	1483	1488	1479	1929	1039	1484	1482.99	0.48	0	-187	1508	1495	1484	1471	1460	1496	1472	88	445	500	1030	1	1	17657419	262	2.68	0.70	12	0.02	555.00	2120.00	2900	20230706	-48.76	1330	20240419	11.73	1996	-25.55	20240220	1330	11.73	20240419	2900	-48.76	20230706	1330	11.73	20240419	1.64	N	053060	500	88 억		85259	N	N	0	N	00	N
122	20240605	160503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1484	0	3	0.00	125506173	84682	59.96	1484	1497	1473	1929	1039	1484	1482.09	0.62	0	-24036	1515	1499	1477	1461	1439	1507	1469	88	445	500	1030	1	1	17657419	262	2.67	0.70	12	0.48	555.00	2120.00	2900	20230706	-48.83	1330	20240419	11.58	1996	-25.65	20240220	1330	11.58	20240419	2900	-48.83	20230706	1330	11.58	20240419	1.63	N	053060	500	88 억		109295	N	N	0	N	00	N
123	20240605	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1480	-4	5	-0.27	113329795	76454	54.13	1484	1497	1473	1929	1039	1484	1482.33	0.62	0	-21409	1515	1499	1477	1461	1439	1507	1469	88	445	500	1030	1	1	17657419	261	2.67	0.70	12	0.43	555.00	2120.00	2900	20230706	-48.97	1330	20240419	11.28	1996	-25.85	20240220	1330	11.28	20240419	2900	-48.97	20230706	1330	11.28	20240419	1.63	N	053060	500	88 억		109295	N	N	0	N	00	N
124	20240605	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	-1	5	-0.07	92571477	62423	44.20	1484	1497	1473	1929	1039	1484	1482.97	0.62	0	-16416	1515	1499	1477	1461	1439	1507	1469	88	445	500	1030	1	1	17657419	262	2.67	0.70	12	0.35	555.00	2120.00	2900	20230706	-48.86	1330	20240419	11.50	1996	-25.70	20240220	1330	11.50	20240419	2900	-48.86	20230706	1330	11.50	20240419	1.63	N	053060	500	88 억		109295	N	N	0	N	00	N
125	20240605	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1474	-10	5	-0.67	82555256	55660	39.41	1484	1497	1473	1929	1039	1484	1483.21	0.62	0	-13143	1515	1499	1477	1461	1439	1507	1469	88	445	500	1030	1	1	17657419	260	2.66	0.70	12	0.32	555.00	2120.00	2900	20230706	-49.17	1330	20240419	10.83	1996	-26.15	20240220	1330	10.83	20240419	2900	-49.17	20230706	1330	10.83	20240419	1.63	N	053060	500	88 억		109295	N	N	0	N	00	N
126	20240605	120503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1486	2	2	0.13	71608639	48261	34.17	1484	1497	1473	1929	1039	1484	1483.78	0.62	0	-11228	1515	1499	1477	1461	1439	1507	1469	88	445	500	1030	1	1	17657419	262	2.68	0.70	12	0.27	555.00	2120.00	2900	20230706	-48.76	1330	20240419	11.73	1996	-25.55	20240220	1330	11.73	20240419	2900	-48.76	20230706	1330	11.73	20240419	1.63	N	053060	500	88 억		109295	N	N	0	N	00	N
127	20240605	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1497	13	2	0.88	55644087	37553	26.59	1484	1497	1473	1929	1039	1484	1481.74	0.62	0	-10713	1515	1499	1477	1461	1439	1507	1469	88	445	500	1030	1	1	17657419	264	2.70	0.71	12	0.21	555.00	2120.00	2900	20230706	-48.38	1330	20240419	12.56	1996	-25.00	20240220	1330	12.56	20240419	2900	-48.38	20230706	1330	12.56	20240419	1.63	N	053060	500	88 억		109295	N	N	0	N	00	N
128	20240605	100504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	-6	5	-0.40	37771423	25486	18.04	1484	1491	1474	1929	1039	1484	1482.04	0.62	0	-10540	1515	1499	1477	1461	1439	1507	1469	88	445	500	1030	1	1	17657419	261	2.66	0.70	12	0.14	555.00	2120.00	2900	20230706	-49.03	1330	20240419	11.13	1996	-25.95	20240220	1330	11.13	20240419	2900	-49.03	20230706	1330	11.13	20240419	1.63	N	053060	500	88 억		109295	N	N	0	N	00	N
129	20240605	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1491	7	2	0.47	9293170	6260	4.43	1484	1491	1484	1929	1039	1484	1484.54	0.62	0	-3244	1515	1499	1477	1461	1439	1507	1469	88	445	500	1030	1	1	17657419	263	2.69	0.70	12	0.04	555.00	2120.00	2900	20230706	-48.59	1330	20240419	12.11	1996	-25.30	20240220	1330	12.11	20240419	2900	-48.59	20230706	1330	12.11	20240419	1.63	N	053060	500	88 억		109295	N	N	0	N	00	N
130	20240604	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1484	5	2	0.34	208426466	141162	105.17	1480	1493	1455	1922	1036	1479	1476.41	0.76	0	-25169	1525	1502	1456	1433	1387	1513	1444	88	443	500	1030	1	1	17657419	262	2.67	0.70	12	0.80	555.00	2120.00	2900	20230706	-48.83	1330	20240419	11.58	1996	-25.65	20240220	1330	11.58	20240419	2900	-48.83	20230706	1330	11.58	20240419	1.63	N	053060	500	88 억		134464	N	N	0	N	00	N
131	20240604	150500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1482	3	2	0.20	199924521	135429	100.90	1480	1493	1455	1922	1036	1479	1476.18	0.76	0	-23073	1525	1502	1456	1433	1387	1513	1444	88	443	500	1030	1	1	17657419	262	2.67	0.70	12	0.77	555.00	2120.00	2900	20230706	-48.90	1330	20240419	11.43	1996	-25.75	20240220	1330	11.43	20240419	2900	-48.90	20230706	1330	11.43	20240419	1.63	N	053060	500	88 억		134464	N	N	0	N	00	N
132	20240604	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1481	2	2	0.14	150208823	101650	75.73	1480	1493	1455	1922	1036	1479	1477.67	0.76	0	-20540	1525	1502	1456	1433	1387	1513	1444	88	443	500	1030	1	1	17657419	262	2.67	0.70	12	0.58	555.00	2120.00	2900	20230706	-48.93	1330	20240419	11.35	1996	-25.80	20240220	1330	11.35	20240419	2900	-48.93	20230706	1330	11.35	20240419	1.63	N	053060	500	88 억		134464	N	N	0	N	00	N
133	20240604	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1477	-2	5	-0.14	133148251	90116	67.14	1480	1493	1455	1922	1036	1479	1477.48	0.76	0	-16475	1525	1502	1456	1433	1387	1513	1444	88	443	500	1030	1	1	17657419	261	2.66	0.70	12	0.51	555.00	2120.00	2900	20230706	-49.07	1330	20240419	11.05	1996	-26.00	20240220	1330	11.05	20240419	2900	-49.07	20230706	1330	11.05	20240419	1.63	N	053060	500	88 억		134464	N	N	0	N	00	N
134	20240604	120459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1477	-2	5	-0.14	127893467	86557	64.49	1480	1493	1455	1922	1036	1479	1477.52	0.76	0	-15322	1525	1502	1456	1433	1387	1513	1444	88	443	500	1030	1	1	17657419	261	2.66	0.70	12	0.49	555.00	2120.00	2900	20230706	-49.07	1330	20240419	11.05	1996	-26.00	20240220	1330	11.05	20240419	2900	-49.07	20230706	1330	11.05	20240419	1.63	N	053060	500	88 억		134464	N	N	0	N	00	N
135	20240604	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1474	-5	5	-0.34	121796529	82425	61.41	1480	1493	1455	1922	1036	1479	1477.62	0.76	0	-11566	1525	1502	1456	1433	1387	1513	1444	88	443	500	1030	1	1	17657419	260	2.66	0.70	12	0.47	555.00	2120.00	2900	20230706	-49.17	1330	20240419	10.83	1996	-26.15	20240220	1330	10.83	20240419	2900	-49.17	20230706	1330	10.83	20240419	1.63	N	053060	500	88 억		134464	N	N	0	N	00	N
136	20240604	100458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1481	2	2	0.14	74517120	50517	37.64	1480	1483	1455	1922	1036	1479	1474.87	0.76	0	-8285	1525	1502	1456	1433	1387	1513	1444	88	443	500	1030	1	1	17657419	262	2.67	0.70	12	0.29	555.00	2120.00	2900	20230706	-48.93	1330	20240419	11.35	1996	-25.80	20240220	1330	11.35	20240419	2900	-48.93	20230706	1330	11.35	20240419	1.63	N	053060	500	88 억		134464	N	N	0	N	00	N
137	20240604	090500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	-10	5	-0.68	39389340	26731	19.92	1480	1480	1455	1922	1036	1479	1472.95	0.76	0	-7984	1525	1502	1456	1433	1387	1513	1444	88	443	500	1030	1	1	17657419	259	2.65	0.69	12	0.15	555.00	2120.00	2900	20230706	-49.34	1330	20240419	10.45	1996	-26.40	20240220	1330	10.45	20240419	2900	-49.34	20230706	1330	10.45	20240419	1.63	N	053060	500	88 억		134464	N	N	0	N	00	N
138	20240603	160453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	62	2	4.38	192771321	134005	239.21	1418	1479	1410	1842	992	1417	1438.64	0.62	0	22283	1439	1428	1421	1410	1403	1433	1415	88	425	500	990	1	1	17657419	261	2.66	0.70	12	0.76	555.00	2120.00	2900	20230706	-49.00	1330	20240419	11.20	1996	-25.90	20240220	1330	11.20	20240419	2900	-49.00	20230706	1330	11.20	20240419	1.63	N	053060	500	88 억		109400	N	N	0	N	00	N
139	20240603	150455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1458	41	2	2.89	165619128	115453	206.10	1418	1468	1410	1842	992	1417	1434.62	0.62	0	20541	1439	1428	1421	1410	1403	1433	1415	88	425	500	990	1	1	17657419	257	2.63	0.69	12	0.65	555.00	2120.00	2900	20230706	-49.72	1330	20240419	9.62	1996	-26.95	20240220	1330	9.62	20240419	2900	-49.72	20230706	1330	9.62	20240419	1.63	N	053060	500	88 억		109400	N	N	0	N	00	N
140	20240603	140453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	24	2	1.69	144682861	100993	180.28	1418	1449	1410	1842	992	1417	1432.71	0.62	0	16813	1439	1428	1421	1410	1403	1433	1415	88	425	500	990	1	1	17657419	254	2.60	0.68	12	0.57	555.00	2120.00	2900	20230706	-50.31	1330	20240419	8.35	1996	-27.81	20240220	1330	8.35	20240419	2900	-50.31	20230706	1330	8.35	20240419	1.63	N	053060	500	88 억		109400	N	N	0	N	00	N
141	20240603	130454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	25	2	1.76	138349830	96596	172.43	1418	1449	1410	1842	992	1417	1432.36	0.62	0	16869	1439	1428	1421	1410	1403	1433	1415	88	425	500	990	1	1	17657419	255	2.60	0.68	12	0.55	555.00	2120.00	2900	20230706	-50.28	1330	20240419	8.42	1996	-27.76	20240220	1330	8.42	20240419	2900	-50.28	20230706	1330	8.42	20240419	1.63	N	053060	500	88 억		109400	N	N	0	N	00	N
142	20240603	120454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	14	2	0.99	108276851	75609	134.97	1418	1449	1410	1842	992	1417	1432.20	0.62	0	13425	1439	1428	1421	1410	1403	1433	1415	88	425	500	990	1	1	17657419	253	2.58	0.68	12	0.43	555.00	2120.00	2900	20230706	-50.66	1330	20240419	7.59	1996	-28.31	20240220	1330	7.59	20240419	2900	-50.66	20230706	1330	7.59	20240419	1.63	N	053060	500	88 억		109400	N	N	0	N	00	N
143	20240603	110452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	18	2	1.27	97082061	67734	120.91	1418	1449	1410	1842	992	1417	1433.45	0.62	0	8428	1439	1428	1421	1410	1403	1433	1415	88	425	500	990	1	1	17657419	253	2.59	0.68	12	0.38	555.00	2120.00	2900	20230706	-50.52	1330	20240419	7.89	1996	-28.11	20240220	1330	7.89	20240419	2900	-50.52	20230706	1330	7.89	20240419	1.63	N	053060	500	88 억		109400	N	N	0	N	00	N
144	20240603	100449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	14	2	0.99	71326803	49659	88.65	1418	1449	1418	1842	992	1417	1436.61	0.62	0	8638	1439	1428	1421	1410	1403	1433	1415	88	425	500	990	1	1	17657419	253	2.58	0.68	12	0.28	555.00	2120.00	2900	20230706	-50.66	1330	20240419	7.59	1996	-28.31	20240220	1330	7.59	20240419	2900	-50.66	20230706	1330	7.59	20240419	1.63	N	053060	500	88 억		109400	N	N	0	N	00	N
145	20240603	090449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	15	2	1.06	21501293	15076	26.91	1418	1438	1418	1842	992	1417	1426.64	0.62	0	3031	1439	1428	1421	1410	1403	1433	1415	88	425	500	990	1	1	17657419	253	2.58	0.68	12	0.09	555.00	2120.00	2900	20230706	-50.62	1330	20240419	7.67	1996	-28.26	20240220	1330	7.67	20240419	2900	-50.62	20230706	1330	7.67	20240419	1.63	N	053060	500	88 억		109400	N	N	0	N	00	N