KissMeData/437730/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	161333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	150	2	0.58	1274835650	49921	156.98	25800	26050	25250	33500	18100	25800	25536.66	1.17	0	11566	26966	26382	26016	25432	25066	26200	25250	53	7700	500	18060	50	1	10569189	2743	23.44	4.56	12	0.47	1107.00	5692.00	69400	20240321	-62.61	24800	20240625	4.64	69400	-62.61	20240321	24800	4.64	20240625	69400	-62.61	20240321	24800	4.64	20240625	0.69	N	437730	500	52 억		123847	N	N	0	N	00	N
3	20240628	151349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	0	3	0.00	1229671100	48177	151.50	25800	26050	25250	33500	18100	25800	25524.03	1.17	0	11078	26966	26382	26016	25432	25066	26200	25250	53	7700	500	18060	50	1	10569189	2727	23.31	4.53	12	0.46	1107.00	5692.00	69400	20240321	-62.82	24800	20240625	4.03	69400	-62.82	20240321	24800	4.03	20240625	69400	-62.82	20240321	24800	4.03	20240625	0.69	N	437730	500	52 억		123847	N	N	0	N	00	N
4	20240628	141347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	-100	5	-0.39	1155864850	45310	142.48	25800	26050	25250	33500	18100	25800	25510.15	1.17	0	10244	26966	26382	26016	25432	25066	26200	25250	53	7700	500	18060	50	1	10569189	2716	23.22	4.52	12	0.43	1107.00	5692.00	69400	20240321	-62.97	24800	20240625	3.63	69400	-62.97	20240321	24800	3.63	20240625	69400	-62.97	20240321	24800	3.63	20240625	0.69	N	437730	500	52 억		123847	N	N	0	N	00	N
5	20240628	131347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	-450	5	-1.74	1029466150	40340	126.85	25800	26050	25250	33500	18100	25800	25519.74	1.17	0	7463	26966	26382	26016	25432	25066	26200	25250	53	7700	500	18060	50	1	10569189	2679	22.90	4.45	12	0.38	1107.00	5692.00	69400	20240321	-63.47	24800	20240625	2.22	69400	-63.47	20240321	24800	2.22	20240625	69400	-63.47	20240321	24800	2.22	20240625	0.69	N	437730	500	52 억		123847	N	N	0	N	00	N
6	20240628	121343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25450	-350	5	-1.36	891051800	34897	109.74	25800	26050	25250	33500	18100	25800	25533.77	1.17	0	6624	26966	26382	26016	25432	25066	26200	25250	53	7700	500	18060	50	1	10569189	2690	22.99	4.47	12	0.33	1107.00	5692.00	69400	20240321	-63.33	24800	20240625	2.62	69400	-63.33	20240321	24800	2.62	20240625	69400	-63.33	20240321	24800	2.62	20240625	0.69	N	437730	500	52 억		123847	N	N	0	N	00	N
7	20240628	111320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25500	-300	5	-1.16	753137000	29478	92.70	25800	26050	25250	33500	18100	25800	25549.12	1.17	0	4414	26966	26382	26016	25432	25066	26200	25250	53	7700	500	18060	50	1	10569189	2695	23.04	4.48	12	0.28	1107.00	5692.00	69400	20240321	-63.26	24800	20240625	2.82	69400	-63.26	20240321	24800	2.82	20240625	69400	-63.26	20240321	24800	2.82	20240625	0.69	N	437730	500	52 억		123847	N	N	0	N	00	N
8	20240628	101317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	-200	5	-0.78	520866550	20493	64.44	25800	25900	25250	33500	18100	25800	25416.80	1.17	0	3390	26966	26382	26016	25432	25066	26200	25250	53	7700	500	18060	50	1	10569189	2706	23.13	4.50	12	0.19	1107.00	5692.00	69400	20240321	-63.11	24800	20240625	3.23	69400	-63.11	20240321	24800	3.23	20240625	69400	-63.11	20240321	24800	3.23	20240625	0.69	N	437730	500	52 억		123847	N	N	0	N	00	N
9	20240628	091322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	-450	5	-1.74	105726800	4127	12.98	25800	25900	25300	33500	18100	25800	25618.32	1.17	0	-2483	26966	26382	26016	25432	25066	26200	25250	53	7700	500	18060	50	1	10569189	2679	22.90	4.45	12	0.04	1107.00	5692.00	69400	20240321	-63.47	24800	20240625	2.22	69400	-63.47	20240321	24800	2.22	20240625	69400	-63.47	20240321	24800	2.22	20240625	0.69	N	437730	500	52 억		123847	N	N	0	N	00	N
10	20240627	161310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	-700	5	-2.64	823499300	31759	31.86	26550	26600	25650	34450	18550	26500	25929.84	1.14	0	3253	28166	27332	26216	25382	24266	27750	25800	53	7950	500	18550	50	1	10569189	2727	23.31	4.53	12	0.30	1107.00	5692.00	69400	20240321	-62.82	24800	20240625	4.03	69400	-62.82	20240321	24800	4.03	20240625	69400	-62.82	20240321	24800	4.03	20240625	0.68	N	437730	500	52 억		120042	N	N	0	N	00	N
11	20240627	151317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	-700	5	-2.64	790655450	30487	30.58	26550	26600	25650	34450	18550	26500	25934.18	1.14	0	3079	28166	27332	26216	25382	24266	27750	25800	53	7950	500	18550	50	1	10569189	2727	23.31	4.53	12	0.29	1107.00	5692.00	69400	20240321	-62.82	24800	20240625	4.03	69400	-62.82	20240321	24800	4.03	20240625	69400	-62.82	20240321	24800	4.03	20240625	0.68	N	437730	500	52 억		120042	N	N	0	N	00	N
12	20240627	141315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25750	-750	5	-2.83	717917700	27663	27.75	26550	26600	25650	34450	18550	26500	25952.27	1.14	0	3137	28166	27332	26216	25382	24266	27750	25800	53	7950	500	18550	50	1	10569189	2722	23.26	4.52	12	0.26	1107.00	5692.00	69400	20240321	-62.90	24800	20240625	3.83	69400	-62.90	20240321	24800	3.83	20240625	69400	-62.90	20240321	24800	3.83	20240625	0.68	N	437730	500	52 억		120042	N	N	0	N	00	N
13	20240627	131315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25900	-600	5	-2.26	562855550	21658	21.73	26550	26600	25650	34450	18550	26500	25988.34	1.14	0	2606	28166	27332	26216	25382	24266	27750	25800	53	7950	500	18550	50	1	10569189	2737	23.40	4.55	12	0.20	1107.00	5692.00	69400	20240321	-62.68	24800	20240625	4.44	69400	-62.68	20240321	24800	4.44	20240625	69400	-62.68	20240321	24800	4.44	20240625	0.68	N	437730	500	52 억		120042	N	N	0	N	00	N
14	20240627	121317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	-700	5	-2.64	479586200	18428	18.49	26550	26600	25700	34450	18550	26500	26024.86	1.14	0	2282	28166	27332	26216	25382	24266	27750	25800	53	7950	500	18550	50	1	10569189	2727	23.31	4.53	12	0.17	1107.00	5692.00	69400	20240321	-62.82	24800	20240625	4.03	69400	-62.82	20240321	24800	4.03	20240625	69400	-62.82	20240321	24800	4.03	20240625	0.68	N	437730	500	52 억		120042	N	N	0	N	00	N
15	20240627	111317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26100	-400	5	-1.51	415090050	15934	15.98	26550	26600	25700	34450	18550	26500	26050.59	1.14	0	1850	28166	27332	26216	25382	24266	27750	25800	53	7950	500	18550	50	1	10569189	2759	23.58	4.59	12	0.15	1107.00	5692.00	69400	20240321	-62.39	24800	20240625	5.24	69400	-62.39	20240321	24800	5.24	20240625	69400	-62.39	20240321	24800	5.24	20240625	0.68	N	437730	500	52 억		120042	N	N	0	N	00	N
16	20240627	101316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26050	-450	5	-1.70	262277000	10048	10.08	26550	26600	25800	34450	18550	26500	26102.41	1.14	0	1042	28166	27332	26216	25382	24266	27750	25800	53	7950	500	18550	50	1	10569189	2753	23.53	4.58	12	0.10	1107.00	5692.00	69400	20240321	-62.46	24800	20240625	5.04	69400	-62.46	20240321	24800	5.04	20240625	69400	-62.46	20240321	24800	5.04	20240625	0.68	N	437730	500	52 억		120042	N	N	0	N	00	N
17	20240627	091317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26350	-150	5	-0.57	94285850	3585	3.60	26550	26600	26000	34450	18550	26500	26300.10	1.14	0	-257	28166	27332	26216	25382	24266	27750	25800	53	7950	500	18550	50	1	10569189	2785	23.80	4.63	12	0.03	1107.00	5692.00	69400	20240321	-62.03	24800	20240625	6.25	69400	-62.03	20240321	24800	6.25	20240625	69400	-62.03	20240321	24800	6.25	20240625	0.68	N	437730	500	52 억		120042	N	N	0	N	00	N
18	20240626	161311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26500	1300	2	5.16	2608835300	99322	252.61	25200	27050	25100	32750	17650	25200	26265.54	1.05	0	8091	25866	25532	25166	24832	24466	25350	24650	53	7550	500	17640	50	1	10569189	2801	23.94	4.66	12	0.94	1107.00	5692.00	69400	20240321	-61.82	24800	20240625	6.85	69400	-61.82	20240321	24800	6.85	20240625	69400	-61.82	20240321	24800	6.85	20240625	0.70	N	437730	500	52 억		111503	N	N	0	N	00	N
19	20240626	151317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26300	1100	2	4.37	2454319000	93484	237.76	25200	27050	25100	32750	17650	25200	26253.89	1.05	0	7220	25866	25532	25166	24832	24466	25350	24650	53	7550	500	17640	50	1	10569189	2780	23.76	4.62	12	0.88	1107.00	5692.00	69400	20240321	-62.10	24800	20240625	6.05	69400	-62.10	20240321	24800	6.05	20240625	69400	-62.10	20240321	24800	6.05	20240625	0.70	N	437730	500	52 억		111503	N	N	0	N	00	N
20	20240626	141313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26150	950	2	3.77	2381052500	90692	230.66	25200	27050	25100	32750	17650	25200	26254.27	1.05	0	7324	25866	25532	25166	24832	24466	25350	24650	53	7550	500	17640	50	1	10569189	2764	23.62	4.59	12	0.86	1107.00	5692.00	69400	20240321	-62.32	24800	20240625	5.44	69400	-62.32	20240321	24800	5.44	20240625	69400	-62.32	20240321	24800	5.44	20240625	0.70	N	437730	500	52 억		111503	N	N	0	N	00	N
21	20240626	131312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26400	1200	2	4.76	2207301150	84060	213.79	25200	27050	25100	32750	17650	25200	26258.64	1.05	0	6630	25866	25532	25166	24832	24466	25350	24650	53	7550	500	17640	50	1	10569189	2790	23.85	4.64	12	0.80	1107.00	5692.00	69400	20240321	-61.96	24800	20240625	6.45	69400	-61.96	20240321	24800	6.45	20240625	69400	-61.96	20240321	24800	6.45	20240625	0.70	N	437730	500	52 억		111503	N	N	0	N	00	N
22	20240626	121310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26300	1100	2	4.37	2063715000	78624	199.96	25200	27050	25100	32750	17650	25200	26247.90	1.05	0	7131	25866	25532	25166	24832	24466	25350	24650	53	7550	500	17640	50	1	10569189	2780	23.76	4.62	12	0.74	1107.00	5692.00	69400	20240321	-62.10	24800	20240625	6.05	69400	-62.10	20240321	24800	6.05	20240625	69400	-62.10	20240321	24800	6.05	20240625	0.70	N	437730	500	52 억		111503	N	N	0	N	00	N
23	20240626	111314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26600	1400	2	5.56	1816687250	69261	176.15	25200	27050	25100	32750	17650	25200	26229.58	1.05	0	4823	25866	25532	25166	24832	24466	25350	24650	53	7550	500	17640	50	1	10569189	2811	24.03	4.67	12	0.66	1107.00	5692.00	69400	20240321	-61.67	24800	20240625	7.26	69400	-61.67	20240321	24800	7.26	20240625	69400	-61.67	20240321	24800	7.26	20240625	0.70	N	437730	500	52 억		111503	N	N	0	N	00	N
24	20240626	101310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	600	2	2.38	532495300	20785	52.86	25200	26000	25100	32750	17650	25200	25619.21	1.05	0	214	25866	25532	25166	24832	24466	25350	24650	53	7550	500	17640	50	1	10569189	2727	23.31	4.53	12	0.20	1107.00	5692.00	69400	20240321	-62.82	24800	20240625	4.03	69400	-62.82	20240321	24800	4.03	20240625	69400	-62.82	20240321	24800	4.03	20240625	0.70	N	437730	500	52 억		111503	N	N	0	N	00	N
25	20240626	091314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25200	0	3	0.00	48782300	1930	4.91	25200	25400	25100	32750	17650	25200	25275.80	1.05	0	-195	25866	25532	25166	24832	24466	25350	24650	53	7550	500	17640	50	1	10569189	2663	22.76	4.43	12	0.02	1107.00	5692.00	69400	20240321	-63.69	24800	20240625	1.61	69400	-63.69	20240321	24800	1.61	20240625	69400	-63.69	20240321	24800	1.61	20240625	0.70	N	437730	500	52 억		111503	N	N	0	N	00	N
26	20240625	161309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25200	-100	5	-0.40	988965200	39244	75.42	25450	25500	24800	32850	17750	25300	25200.41	1.01	0	4510	25866	25582	25266	24982	24666	25600	25000	53	7550	500	17710	50	1	10569189	2663	22.76	4.43	12	0.37	1107.00	5692.00	69400	20240321	-63.69	24800	20240625	1.61	69400	-63.69	20240321	24800	1.61	20240625	69400	-63.69	20240321	24800	1.61	20240625	0.61	N	437730	500	52 억		106422	N	N	0	N	00	N
27	20240625	151308	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25300	0	3	0.00	903026300	35845	68.89	25450	25500	24800	32850	17750	25300	25192.53	1.01	0	2888	25866	25582	25266	24982	24666	25600	25000	53	7550	500	17710	50	1	10569189	2674	22.85	4.44	12	0.34	1107.00	5692.00	69400	20240321	-63.54	24800	20240625	2.02	69400	-63.54	20240321	24800	2.02	20240625	69400	-63.54	20240321	24800	2.02	20240625	0.61	N	437730	500	52 억		106422	N	N	0	N	00	N
28	20240625	141311	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25250	-50	5	-0.20	815076300	32359	62.19	25450	25500	24800	32850	17750	25300	25188.54	1.01	0	2165	25866	25582	25266	24982	24666	25600	25000	53	7550	500	17710	50	1	10569189	2669	22.81	4.44	12	0.31	1107.00	5692.00	69400	20240321	-63.62	24800	20240625	1.81	69400	-63.62	20240321	24800	1.81	20240625	69400	-63.62	20240321	24800	1.81	20240625	0.61	N	437730	500	52 억		106422	N	N	0	N	00	N
29	20240625	131311	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25250	-50	5	-0.20	655891100	26046	50.05	25450	25500	24800	32850	17750	25300	25182.02	1.01	0	3587	25866	25582	25266	24982	24666	25600	25000	53	7550	500	17710	50	1	10569189	2669	22.81	4.44	12	0.25	1107.00	5692.00	69400	20240321	-63.62	24800	20240625	1.81	69400	-63.62	20240321	24800	1.81	20240625	69400	-63.62	20240321	24800	1.81	20240625	0.61	N	437730	500	52 억		106422	N	N	0	N	00	N
30	20240625	121314	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25300	0	3	0.00	624883450	24815	47.69	25450	25500	24800	32850	17750	25300	25181.67	1.01	0	3311	25866	25582	25266	24982	24666	25600	25000	53	7550	500	17710	50	1	10569189	2674	22.85	4.44	12	0.23	1107.00	5692.00	69400	20240321	-63.54	24800	20240625	2.02	69400	-63.54	20240321	24800	2.02	20240625	69400	-63.54	20240321	24800	2.02	20240625	0.61	N	437730	500	52 억		106422	N	N	0	N	00	N
31	20240625	111313	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25300	0	3	0.00	542955050	21576	41.46	25450	25500	24800	32850	17750	25300	25164.76	1.01	0	2330	25866	25582	25266	24982	24666	25600	25000	53	7550	500	17710	50	1	10569189	2674	22.85	4.44	12	0.20	1107.00	5692.00	69400	20240321	-63.54	24800	20240625	2.02	69400	-63.54	20240321	24800	2.02	20240625	69400	-63.54	20240321	24800	2.02	20240625	0.61	N	437730	500	52 억		106422	N	N	0	N	00	N
32	20240625	101310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25150	-150	5	-0.59	315246950	12511	24.04	25450	25500	24900	32850	17750	25300	25197.57	1.01	0	-852	25866	25582	25266	24982	24666	25600	25000	53	7550	500	17710	50	1	10569189	2658	22.72	4.42	12	0.12	1107.00	5692.00	69400	20240321	-63.76	24900	20240625	1.00	69400	-63.76	20240321	24900	1.00	20240625	69400	-63.76	20240321	24900	1.00	20240625	0.61	N	437730	500	52 억		106422	N	N	0	N	00	N
33	20240625	091309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25350	50	2	0.20	52301700	2064	3.97	25450	25500	25250	32850	17750	25300	25340.01	1.01	0	44	25866	25582	25266	24982	24666	25600	25000	53	7550	500	17710	50	1	10569189	2679	22.90	4.45	12	0.02	1107.00	5692.00	69400	20240321	-63.47	24950	20240624	1.60	69400	-63.47	20240321	24950	1.60	20240624	69400	-63.47	20240321	24950	1.60	20240624	0.61	N	437730	500	52 억		106422	N	N	0	N	00	N
34	20240624	161309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25300	250	2	1.00	1298145700	51343	25.79	25300	25550	24950	32550	17550	25050	25283.96	0.89	0	12376	26883	25966	25483	24566	24083	25725	24325	53	7500	500	17530	50	1	10569189	2674	22.85	4.44	12	0.49	1107.00	5692.00	69400	20240321	-63.54	24950	20240624	1.40	69400	-63.54	20240321	24950	1.40	20240624	69400	-63.54	20240321	24950	1.40	20240624	0.58	N	437730	500	52 억		94132	N	N	0	N	00	N
35	20240624	151305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25150	100	2	0.40	1242749400	49153	24.69	25300	25550	24950	32550	17550	25050	25283.53	0.89	0	12174	26883	25966	25483	24566	24083	25725	24325	53	7500	500	17530	50	1	10569189	2658	22.72	4.42	12	0.47	1107.00	5692.00	69400	20240321	-63.76	24950	20240624	0.80	69400	-63.76	20240321	24950	0.80	20240624	69400	-63.76	20240321	24950	0.80	20240624	0.58	N	437730	500	52 억		94132	N	N	0	N	00	N
36	20240624	141307	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25200	150	2	0.60	1098753400	43424	21.81	25300	25550	24950	32550	17550	25050	25303.20	0.89	0	9617	26883	25966	25483	24566	24083	25725	24325	53	7500	500	17530	50	1	10569189	2663	22.76	4.43	12	0.41	1107.00	5692.00	69400	20240321	-63.69	24950	20240624	1.00	69400	-63.69	20240321	24950	1.00	20240624	69400	-63.69	20240321	24950	1.00	20240624	0.58	N	437730	500	52 억		94132	N	N	0	N	00	N
37	20240624	131304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25300	250	2	1.00	1029056650	40664	20.42	25300	25550	24950	32550	17550	25050	25306.65	0.89	0	9032	26883	25966	25483	24566	24083	25725	24325	53	7500	500	17530	50	1	10569189	2674	22.85	4.44	12	0.38	1107.00	5692.00	69400	20240321	-63.54	24950	20240624	1.40	69400	-63.54	20240321	24950	1.40	20240624	69400	-63.54	20240321	24950	1.40	20240624	0.58	N	437730	500	52 억		94132	N	N	0	N	00	N
38	20240624	121306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25550	500	2	2.00	833649600	32979	16.56	25300	25550	24950	32550	17550	25050	25278.55	0.89	0	6259	26883	25966	25483	24566	24083	25725	24325	53	7500	500	17530	50	1	10569189	2700	23.08	4.49	12	0.31	1107.00	5692.00	69400	20240321	-63.18	24950	20240624	2.40	69400	-63.18	20240321	24950	2.40	20240624	69400	-63.18	20240321	24950	2.40	20240624	0.58	N	437730	500	52 억		94132	N	N	0	N	00	N
39	20240624	111308	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25150	100	2	0.40	663420450	26249	13.18	25300	25500	24950	32550	17550	25050	25274.56	0.89	0	4452	26883	25966	25483	24566	24083	25725	24325	53	7500	500	17530	50	1	10569189	2658	22.72	4.42	12	0.25	1107.00	5692.00	69400	20240321	-63.76	24950	20240624	0.80	69400	-63.76	20240321	24950	0.80	20240624	69400	-63.76	20240321	24950	0.80	20240624	0.58	N	437730	500	52 억		94132	N	N	0	N	00	N
40	20240624	101307	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25350	300	2	1.20	486181950	19227	9.66	25300	25500	24950	32550	17550	25050	25287.05	0.89	0	3150	26883	25966	25483	24566	24083	25725	24325	53	7500	500	17530	50	1	10569189	2679	22.90	4.45	12	0.18	1107.00	5692.00	69400	20240321	-63.47	24950	20240624	1.60	69400	-63.47	20240321	24950	1.60	20240624	69400	-63.47	20240321	24950	1.60	20240624	0.58	N	437730	500	52 억		94132	N	N	0	N	00	N
41	20240624	091307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25200	150	2	0.60	101908600	4033	2.03	25300	25400	25150	32550	17550	25050	25271.48	0.89	0	-238	26883	25966	25483	24566	24083	25725	24325	53	7500	500	17530	50	1	10569189	2663	22.76	4.43	12	0.04	1107.00	5692.00	69400	20240321	-63.69	25000	20240621	0.80	69400	-63.69	20240321	25000	0.80	20240621	69400	-63.69	20240321	25000	0.80	20240621	0.58	N	437730	500	52 억		94132	N	N	0	N	00	N
42	20240621	161222	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25050	-1800	5	-6.70	5037030800	197573	398.84	26000	26400	25000	34900	18800	26850	25494.94	1.36	0	-50075	27450	27150	26950	26650	26450	27050	26550	53	8050	500	18790	50	1	10569189	2648	22.63	4.40	12	1.87	1107.00	5692.00	69400	20240321	-63.90	25000	20240621	0.20	69400	-63.90	20240321	25000	0.20	20240621	69400	-63.90	20240321	25000	0.20	20240621	0.57	N	437730	500	52 억		144178	N	N	0	N	00	N
43	20240621	151222	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25100	-1750	5	-6.52	4832222450	189405	382.35	26000	26400	25000	34900	18800	26850	25512.54	1.36	0	-47268	27450	27150	26950	26650	26450	27050	26550	53	8050	500	18790	50	1	10569189	2653	22.67	4.41	12	1.79	1107.00	5692.00	69400	20240321	-63.83	25000	20240621	0.40	69400	-63.83	20240321	25000	0.40	20240621	69400	-63.83	20240321	25000	0.40	20240621	0.57	N	437730	500	52 억		144178	N	N	0	N	00	N
44	20240621	141220	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25150	-1700	5	-6.33	4130026900	161435	325.89	26000	26400	25100	34900	18800	26850	25583.10	1.36	0	-40661	27450	27150	26950	26650	26450	27050	26550	53	8050	500	18790	50	1	10569189	2658	22.72	4.42	12	1.53	1107.00	5692.00	69400	20240321	-63.76	25100	20240621	0.20	69400	-63.76	20240321	25100	0.20	20240621	69400	-63.76	20240321	25100	0.20	20240621	0.57	N	437730	500	52 억		144178	N	N	0	N	00	N
45	20240621	131223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25350	-1500	5	-5.59	3610762800	140854	284.34	26000	26400	25250	34900	18800	26850	25634.66	1.36	0	-34310	27450	27150	26950	26650	26450	27050	26550	53	8050	500	18790	50	1	10569189	2679	22.90	4.45	12	1.33	1107.00	5692.00	69400	20240321	-63.47	25250	20240621	0.40	69400	-63.47	20240321	25250	0.40	20240621	69400	-63.47	20240321	25250	0.40	20240621	0.57	N	437730	500	52 억		144178	N	N	0	N	00	N
46	20240621	121225	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25350	-1500	5	-5.59	3396482050	132403	267.28	26000	26400	25250	34900	18800	26850	25652.47	1.36	0	-29034	27450	27150	26950	26650	26450	27050	26550	53	8050	500	18790	50	1	10569189	2679	22.90	4.45	12	1.25	1107.00	5692.00	69400	20240321	-63.47	25250	20240621	0.40	69400	-63.47	20240321	25250	0.40	20240621	69400	-63.47	20240321	25250	0.40	20240621	0.57	N	437730	500	52 억		144178	N	N	0	N	00	N
47	20240621	111223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25350	-1500	5	-5.59	3037319400	118218	238.65	26000	26400	25300	34900	18800	26850	25692.38	1.36	0	-21402	27450	27150	26950	26650	26450	27050	26550	53	8050	500	18790	50	1	10569189	2679	22.90	4.45	12	1.12	1107.00	5692.00	69400	20240321	-63.47	25300	20240621	0.20	69400	-63.47	20240321	25300	0.20	20240621	69400	-63.47	20240321	25300	0.20	20240621	0.57	N	437730	500	52 억		144178	N	N	0	N	00	N
48	20240621	101220	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25400	-1450	5	-5.40	2598491400	100933	203.75	26000	26400	25300	34900	18800	26850	25744.55	1.36	0	-13803	27450	27150	26950	26650	26450	27050	26550	53	8050	500	18790	50	1	10569189	2685	22.94	4.46	12	0.95	1107.00	5692.00	69400	20240321	-63.40	25300	20240621	0.40	69400	-63.40	20240321	25300	0.40	20240621	69400	-63.40	20240321	25300	0.40	20240621	0.57	N	437730	500	52 억		144178	N	N	0	N	00	N
49	20240621	091226	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25800	-1050	5	-3.91	856057000	32919	66.45	26000	26400	25800	34900	18800	26850	26004.57	1.36	0	-1481	27450	27150	26950	26650	26450	27050	26550	53	8050	500	18790	50	1	10569189	2727	23.31	4.53	12	0.31	1107.00	5692.00	69400	20240321	-62.82	25800	20240621	0.00	69400	-62.82	20240321	25800	0.00	20240621	69400	-62.82	20240321	25800	0.00	20240621	0.57	N	437730	500	52 억		144178	N	N	0	N	00	N
50	20240620	161218	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26850	-500	5	-1.83	1317483550	48981	96.38	27200	27250	26750	35550	19150	27350	26897.92	1.34	0	2468	28183	27766	27533	27116	26883	27650	27000	53	8200	500	19140	50	1	10569189	2838	24.25	4.72	12	0.46	1107.00	5692.00	69400	20240321	-61.31	26750	20240620	0.37	69400	-61.31	20240321	26750	0.37	20240620	69400	-61.31	20240321	26750	0.37	20240620	0.49	N	437730	500	52 억		141753	N	N	0	N	00	N
51	20240620	151214	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27000	-350	5	-1.28	1273388800	47342	93.15	27200	27250	26750	35550	19150	27350	26897.56	1.34	0	2508	28183	27766	27533	27116	26883	27650	27000	53	8200	500	19140	50	1	10569189	2854	24.39	4.74	12	0.45	1107.00	5692.00	69400	20240321	-61.10	26750	20240620	0.93	69400	-61.10	20240321	26750	0.93	20240620	69400	-61.10	20240321	26750	0.93	20240620	0.49	N	437730	500	52 억		141753	N	N	0	N	00	N
52	20240620	141219	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26900	-450	5	-1.65	1134704300	42181	83.00	27200	27250	26750	35550	19150	27350	26900.73	1.34	0	1807	28183	27766	27533	27116	26883	27650	27000	53	8200	500	19140	50	1	10569189	2843	24.30	4.73	12	0.40	1107.00	5692.00	69400	20240321	-61.24	26750	20240620	0.56	69400	-61.24	20240321	26750	0.56	20240620	69400	-61.24	20240321	26750	0.56	20240620	0.49	N	437730	500	52 억		141753	N	N	0	N	00	N
53	20240620	131218	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26850	-500	5	-1.83	1017218900	37817	74.41	27200	27250	26750	35550	19150	27350	26898.34	1.34	0	1572	28183	27766	27533	27116	26883	27650	27000	53	8200	500	19140	50	1	10569189	2838	24.25	4.72	12	0.36	1107.00	5692.00	69400	20240321	-61.31	26750	20240620	0.37	69400	-61.31	20240321	26750	0.37	20240620	69400	-61.31	20240321	26750	0.37	20240620	0.49	N	437730	500	52 억		141753	N	N	0	N	00	N
54	20240620	121218	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26800	-550	5	-2.01	898209300	33382	65.69	27200	27250	26750	35550	19150	27350	26906.86	1.34	0	577	28183	27766	27533	27116	26883	27650	27000	53	8200	500	19140	50	1	10569189	2833	24.21	4.71	12	0.32	1107.00	5692.00	69400	20240321	-61.38	26750	20240620	0.19	69400	-61.38	20240321	26750	0.19	20240620	69400	-61.38	20240321	26750	0.19	20240620	0.49	N	437730	500	52 억		141753	N	N	0	N	00	N
55	20240620	111218	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26800	-550	5	-2.01	806790200	29973	58.98	27200	27250	26750	35550	19150	27350	26917.09	1.34	0	694	28183	27766	27533	27116	26883	27650	27000	53	8200	500	19140	50	1	10569189	2833	24.21	4.71	12	0.28	1107.00	5692.00	69400	20240321	-61.38	26750	20240620	0.19	69400	-61.38	20240321	26750	0.19	20240620	69400	-61.38	20240321	26750	0.19	20240620	0.49	N	437730	500	52 억		141753	N	N	0	N	00	N
56	20240620	101220	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26800	-550	5	-2.01	632674850	23481	46.20	27200	27250	26800	35550	19150	27350	26943.95	1.34	0	463	28183	27766	27533	27116	26883	27650	27000	53	8200	500	19140	50	1	10569189	2833	24.21	4.71	12	0.22	1107.00	5692.00	69400	20240321	-61.38	26800	20240620	0.00	69400	-61.38	20240321	26800	0.00	20240620	69400	-61.38	20240321	26800	0.00	20240620	0.49	N	437730	500	52 억		141753	N	N	0	N	00	N
57	20240620	091225	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27100	-250	5	-0.91	149296400	5507	10.84	27200	27250	27000	35550	19150	27350	27109.86	1.34	0	-32	28183	27766	27533	27116	26883	27650	27000	53	8200	500	19140	50	1	10569189	2864	24.48	4.76	12	0.05	1107.00	5692.00	69400	20240321	-60.95	27000	20240620	0.37	69400	-60.95	20240321	27000	0.37	20240620	69400	-60.95	20240321	27000	0.37	20240620	0.49	N	437730	500	52 억		141753	N	N	0	N	00	N
58	20240619	161212	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27350	-450	5	-1.62	1392070400	50639	31.22	27950	27950	27300	36100	19500	27800	27490.01	1.33	0	1357	30066	28932	28366	27232	26666	28650	26950	53	8300	500	19460	50	1	10569189	2891	24.71	4.80	12	0.48	1107.00	5692.00	69400	20240321	-60.59	27300	20240619	0.18	69400	-60.59	20240321	27300	0.18	20240619	69400	-60.59	20240321	27300	0.18	20240619	0.43	N	437730	500	52 억		140396	N	N	0	N	00	N
59	20240619	151213	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27300	-500	5	-1.80	1344166850	48887	30.14	27950	27950	27300	36100	19500	27800	27494.91	1.33	0	1348	30066	28932	28366	27232	26666	28650	26950	53	8300	500	19460	50	1	10569189	2885	24.66	4.80	12	0.46	1107.00	5692.00	69400	20240321	-60.66	27300	20240619	0.00	69400	-60.66	20240321	27300	0.00	20240619	69400	-60.66	20240321	27300	0.00	20240619	0.43	N	437730	500	52 억		140396	N	N	0	N	00	N
60	20240619	141222	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27300	-500	5	-1.80	1168655650	42464	26.18	27950	27950	27300	36100	19500	27800	27520.59	1.33	0	618	30066	28932	28366	27232	26666	28650	26950	53	8300	500	19460	50	1	10569189	2885	24.66	4.80	12	0.40	1107.00	5692.00	69400	20240321	-60.66	27300	20240619	0.00	69400	-60.66	20240321	27300	0.00	20240619	69400	-60.66	20240321	27300	0.00	20240619	0.43	N	437730	500	52 억		140396	N	N	0	N	00	N
61	20240619	131209	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27350	-450	5	-1.62	1019967050	37030	22.83	27950	27950	27350	36100	19500	27800	27543.82	1.33	0	312	30066	28932	28366	27232	26666	28650	26950	53	8300	500	19460	50	1	10569189	2891	24.71	4.80	12	0.35	1107.00	5692.00	69400	20240321	-60.59	27350	20240619	0.00	69400	-60.59	20240321	27350	0.00	20240619	69400	-60.59	20240321	27350	0.00	20240619	0.43	N	437730	500	52 억		140396	N	N	0	N	00	N
62	20240619	121210	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27400	-400	5	-1.44	817219350	29636	18.27	27950	27950	27400	36100	19500	27800	27574.65	1.33	0	5	30066	28932	28366	27232	26666	28650	26950	53	8300	500	19460	50	1	10569189	2896	24.75	4.81	12	0.28	1107.00	5692.00	69400	20240321	-60.52	27400	20240619	0.00	69400	-60.52	20240321	27400	0.00	20240619	69400	-60.52	20240321	27400	0.00	20240619	0.43	N	437730	500	52 억		140396	N	N	0	N	00	N
63	20240619	111214	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27600	-200	5	-0.72	656080800	23780	14.66	27950	27950	27450	36100	19500	27800	27588.93	1.33	0	324	30066	28932	28366	27232	26666	28650	26950	53	8300	500	19460	50	1	10569189	2917	24.93	4.85	12	0.22	1107.00	5692.00	69400	20240321	-60.23	27450	20240619	0.55	69400	-60.23	20240321	27450	0.55	20240619	69400	-60.23	20240321	27450	0.55	20240619	0.43	N	437730	500	52 억		140396	N	N	0	N	00	N
64	20240619	101217	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27700	-100	5	-0.36	420536050	15252	9.40	27950	27950	27450	36100	19500	27800	27571.38	1.33	0	689	30066	28932	28366	27232	26666	28650	26950	53	8300	500	19460	50	1	10569189	2928	25.02	4.87	12	0.14	1107.00	5692.00	69400	20240321	-60.09	27450	20240619	0.91	69400	-60.09	20240321	27450	0.91	20240619	69400	-60.09	20240321	27450	0.91	20240619	0.43	N	437730	500	52 억		140396	N	N	0	N	00	N
65	20240619	091221	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27550	-250	5	-0.90	137632450	4983	3.07	27950	27950	27500	36100	19500	27800	27617.62	1.33	0	-79	30066	28932	28366	27232	26666	28650	26950	53	8300	500	19460	50	1	10569189	2912	24.89	4.84	12	0.05	1107.00	5692.00	69400	20240321	-60.30	27500	20240619	0.18	69400	-60.30	20240321	27500	0.18	20240619	69400	-60.30	20240321	27500	0.18	20240619	0.43	N	437730	500	52 억		140396	N	N	0	N	00	N
66	20240618	161206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27800	0	3	0.00	4562112500	159957	355.69	29200	29500	27800	36100	19500	27800	28522.57	1.38	0	-5535	28533	28166	27933	27566	27333	28050	27450	53	8300	500	19460	50	1	10569189	2938	25.11	4.88	12	1.51	1107.00	5692.00	69400	20240321	-59.94	27700	20240617	0.36	69400	-59.94	20240321	27700	0.36	20240617	69400	-59.94	20240321	27700	0.36	20240617	0.38	N	437730	500	52 억		145931	N	N	0	N	00	N
67	20240618	151206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27900	100	2	0.36	4406898400	154379	343.29	29200	29500	27850	36100	19500	27800	28546.36	1.38	0	-5336	28533	28166	27933	27566	27333	28050	27450	53	8300	500	19460	50	1	10569189	2949	25.20	4.90	12	1.46	1107.00	5692.00	69400	20240321	-59.80	27700	20240617	0.72	69400	-59.80	20240321	27700	0.72	20240617	69400	-59.80	20240321	27700	0.72	20240617	0.38	N	437730	500	52 억		145931	N	N	0	N	00	N
68	20240618	141210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28050	250	2	0.90	4168884900	145848	324.32	29200	29500	27850	36100	19500	27800	28584.19	1.38	0	-5192	28533	28166	27933	27566	27333	28050	27450	53	8300	500	19460	50	1	10569189	2965	25.34	4.93	12	1.38	1107.00	5692.00	69400	20240321	-59.58	27700	20240617	1.26	69400	-59.58	20240321	27700	1.26	20240617	69400	-59.58	20240321	27700	1.26	20240617	0.38	N	437730	500	52 억		145931	N	N	0	N	00	N
69	20240618	131211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28250	450	2	1.62	3811906750	133135	296.05	29200	29500	28050	36100	19500	27800	28632.39	1.38	0	-4010	28533	28166	27933	27566	27333	28050	27450	53	8300	500	19460	50	1	10569189	2986	25.52	4.96	12	1.26	1107.00	5692.00	69400	20240321	-59.29	27700	20240617	1.99	69400	-59.29	20240321	27700	1.99	20240617	69400	-59.29	20240321	27700	1.99	20240617	0.38	N	437730	500	52 억		145931	N	N	0	N	00	N
70	20240618	121207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28200	400	2	1.44	3695547600	129008	286.87	29200	29500	28050	36100	19500	27800	28646.40	1.38	0	-3854	28533	28166	27933	27566	27333	28050	27450	53	8300	500	19460	50	1	10569189	2981	25.47	4.95	12	1.22	1107.00	5692.00	69400	20240321	-59.37	27700	20240617	1.81	69400	-59.37	20240321	27700	1.81	20240617	69400	-59.37	20240321	27700	1.81	20240617	0.38	N	437730	500	52 억		145931	N	N	0	N	00	N
71	20240618	111208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28150	350	2	1.26	3513479500	122544	272.50	29200	29500	28050	36100	19500	27800	28671.74	1.38	0	-3683	28533	28166	27933	27566	27333	28050	27450	53	8300	500	19460	50	1	10569189	2975	25.43	4.95	12	1.16	1107.00	5692.00	69400	20240321	-59.44	27700	20240617	1.62	69400	-59.44	20240321	27700	1.62	20240617	69400	-59.44	20240321	27700	1.62	20240617	0.38	N	437730	500	52 억		145931	N	N	0	N	00	N
72	20240618	101206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28200	400	2	1.44	3272092600	113992	253.48	29200	29500	28050	36100	19500	27800	28705.22	1.38	0	-1427	28533	28166	27933	27566	27333	28050	27450	53	8300	500	19460	50	1	10569189	2981	25.47	4.95	12	1.08	1107.00	5692.00	69400	20240321	-59.37	27700	20240617	1.81	69400	-59.37	20240321	27700	1.81	20240617	69400	-59.37	20240321	27700	1.81	20240617	0.38	N	437730	500	52 억		145931	N	N	0	N	00	N
73	20240618	091216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28250	450	2	1.62	2366748250	81912	182.14	29200	29500	28250	36100	19500	27800	28894.86	1.38	0	6077	28533	28166	27933	27566	27333	28050	27450	53	8300	500	19460	50	1	10569189	2986	25.52	4.96	12	0.78	1107.00	5692.00	69400	20240321	-59.29	27700	20240617	1.99	69400	-59.29	20240321	27700	1.99	20240617	69400	-59.29	20240321	27700	1.99	20240617	0.38	N	437730	500	52 억		145931	N	N	0	N	00	N
74	20240617	161157	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27800	-400	5	-1.42	1227101150	43959	45.04	28100	28300	27700	36650	19750	28200	27914.72	1.35	0	3167	30333	29266	28633	27566	26933	28950	27250	53	8450	500	19740	50	1	10569189	2938	25.11	4.88	12	0.42	1107.00	5692.00	69400	20240321	-59.94	27700	20240617	0.36	69400	-59.94	20240321	27700	0.36	20240617	69400	-59.94	20240321	27700	0.36	20240617	0.36	N	437730	500	52 억		142746	N	N	0	N	00	N
75	20240617	151205	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27750	-450	5	-1.60	1178533050	42213	43.25	28100	28300	27700	36650	19750	28200	27918.72	1.35	0	3036	30333	29266	28633	27566	26933	28950	27250	53	8450	500	19740	50	1	10569189	2933	25.07	4.88	12	0.40	1107.00	5692.00	69400	20240321	-60.01	27700	20240617	0.18	69400	-60.01	20240321	27700	0.18	20240617	69400	-60.01	20240321	27700	0.18	20240617	0.36	N	437730	500	52 억		142746	N	N	0	N	00	N
76	20240617	141154	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28000	-200	5	-0.71	989187200	35417	36.29	28100	28300	27700	36650	19750	28200	27929.73	1.35	0	2086	30333	29266	28633	27566	26933	28950	27250	53	8450	500	19740	50	1	10569189	2959	25.29	4.92	12	0.34	1107.00	5692.00	69400	20240321	-59.65	27700	20240617	1.08	69400	-59.65	20240321	27700	1.08	20240617	69400	-59.65	20240321	27700	1.08	20240617	0.36	N	437730	500	52 억		142746	N	N	0	N	00	N
77	20240617	131153	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27900	-300	5	-1.06	793787750	28394	29.09	28100	28300	27800	36650	19750	28200	27956.18	1.35	0	1783	30333	29266	28633	27566	26933	28950	27250	53	8450	500	19740	50	1	10569189	2949	25.20	4.90	12	0.27	1107.00	5692.00	69400	20240321	-59.80	27800	20240617	0.36	69400	-59.80	20240321	27800	0.36	20240617	69400	-59.80	20240321	27800	0.36	20240617	0.36	N	437730	500	52 억		142746	N	N	0	N	00	N
78	20240617	121154	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27900	-300	5	-1.06	619364300	22132	22.68	28100	28300	27800	36650	19750	28200	27985.01	1.35	0	1589	30333	29266	28633	27566	26933	28950	27250	53	8450	500	19740	50	1	10569189	2949	25.20	4.90	12	0.21	1107.00	5692.00	69400	20240321	-59.80	27800	20240617	0.36	69400	-59.80	20240321	27800	0.36	20240617	69400	-59.80	20240321	27800	0.36	20240617	0.36	N	437730	500	52 억		142746	N	N	0	N	00	N
79	20240617	111145	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27950	-250	5	-0.89	551695400	19712	20.20	28100	28300	27800	36650	19750	28200	27987.79	1.35	0	1587	30333	29266	28633	27566	26933	28950	27250	53	8450	500	19740	50	1	10569189	2954	25.25	4.91	12	0.19	1107.00	5692.00	69400	20240321	-59.73	27800	20240617	0.54	69400	-59.73	20240321	27800	0.54	20240617	69400	-59.73	20240321	27800	0.54	20240617	0.36	N	437730	500	52 억		142746	N	N	0	N	00	N
80	20240617	101145	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28100	-100	5	-0.35	387653950	13840	14.18	28100	28300	27800	36650	19750	28200	28009.68	1.35	0	2245	30333	29266	28633	27566	26933	28950	27250	53	8450	500	19740	50	1	10569189	2970	25.38	4.94	12	0.13	1107.00	5692.00	69400	20240321	-59.51	27800	20240617	1.08	69400	-59.51	20240321	27800	1.08	20240617	69400	-59.51	20240321	27800	1.08	20240617	0.36	N	437730	500	52 억		142746	N	N	0	N	00	N
81	20240617	091148	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28000	-200	5	-0.71	96220900	3430	3.51	28100	28200	28000	36650	19750	28200	28052.74	1.35	0	-285	30333	29266	28633	27566	26933	28950	27250	53	8450	500	19740	50	1	10569189	2959	25.29	4.92	12	0.03	1107.00	5692.00	69400	20240321	-59.65	28000	20240617	0.00	69400	-59.65	20240321	28000	0.00	20240617	69400	-59.65	20240321	28000	0.00	20240617	0.36	N	437730	500	52 억		142746	N	N	0	N	00	N
82	20240614	161006	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28200	-1250	5	-4.24	2754699700	97087	192.62	29700	29700	28000	38250	20650	29450	28373.62	1.43	0	-7881	30283	29866	29633	29216	28983	29750	29100	53	8800	500	20610	50	1	10569189	2981	25.47	4.95	12	0.92	1107.00	5692.00	69400	20240321	-59.37	28000	20240614	0.71	69400	-59.37	20240321	28000	0.71	20240614	69400	-59.37	20240321	28000	0.71	20240614	0.32	N	437730	500	52 억		150611	N	N	0	N	00	N
83	20240614	151010	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28150	-1300	5	-4.41	2660928800	93759	186.01	29700	29700	28000	38250	20650	29450	28380.52	1.43	0	-7100	30283	29866	29633	29216	28983	29750	29100	53	8800	500	20610	50	1	10569189	2975	25.43	4.95	12	0.89	1107.00	5692.00	69400	20240321	-59.44	28000	20240614	0.54	69400	-59.44	20240321	28000	0.54	20240614	69400	-59.44	20240321	28000	0.54	20240614	0.32	N	437730	500	52 억		150611	N	N	0	N	00	N
84	20240614	141008	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28200	-1250	5	-4.24	2319236200	81581	161.85	29700	29700	28000	38250	20650	29450	28428.63	1.43	0	-6791	30283	29866	29633	29216	28983	29750	29100	53	8800	500	20610	50	1	10569189	2981	25.47	4.95	12	0.77	1107.00	5692.00	69400	20240321	-59.37	28000	20240614	0.71	69400	-59.37	20240321	28000	0.71	20240614	69400	-59.37	20240321	28000	0.71	20240614	0.32	N	437730	500	52 억		150611	N	N	0	N	00	N
85	20240614	131011	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28100	-1350	5	-4.58	2242223400	78847	156.43	29700	29700	28000	38250	20650	29450	28437.65	1.43	0	-6182	30283	29866	29633	29216	28983	29750	29100	53	8800	500	20610	50	1	10569189	2970	25.38	4.94	12	0.75	1107.00	5692.00	69400	20240321	-59.51	28000	20240614	0.36	69400	-59.51	20240321	28000	0.36	20240614	69400	-59.51	20240321	28000	0.36	20240614	0.32	N	437730	500	52 억		150611	N	N	0	N	00	N
86	20240614	121017	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28250	-1200	5	-4.07	2028419950	71249	141.36	29700	29700	28000	38250	20650	29450	28469.45	1.43	0	-6186	30283	29866	29633	29216	28983	29750	29100	53	8800	500	20610	50	1	10569189	2986	25.52	4.96	12	0.67	1107.00	5692.00	69400	20240321	-59.29	28000	20240614	0.89	69400	-59.29	20240321	28000	0.89	20240614	69400	-59.29	20240321	28000	0.89	20240614	0.32	N	437730	500	52 억		150611	N	N	0	N	00	N
87	20240614	111134	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28000	-1450	5	-4.92	1839343000	64531	128.03	29700	29700	28000	38250	20650	29450	28503.25	1.43	0	-5631	30283	29866	29633	29216	28983	29750	29100	53	8800	500	20610	50	1	10569189	2959	25.29	4.92	12	0.61	1107.00	5692.00	69400	20240321	-59.65	28000	20240614	0.00	69400	-59.65	20240321	28000	0.00	20240614	69400	-59.65	20240321	28000	0.00	20240614	0.32	N	437730	500	52 억		150611	N	N	0	N	00	N
88	20240614	101134	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28250	-1200	5	-4.07	1417944050	49554	98.31	29700	29700	28050	38250	20650	29450	28614.12	1.43	0	-5273	30283	29866	29633	29216	28983	29750	29100	53	8800	500	20610	50	1	10569189	2986	25.52	4.96	12	0.47	1107.00	5692.00	69400	20240321	-59.29	28050	20240614	0.71	69400	-59.29	20240321	28050	0.71	20240614	69400	-59.29	20240321	28050	0.71	20240614	0.32	N	437730	500	52 억		150611	N	N	0	N	00	N
89	20240614	091139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29200	-250	5	-0.85	182063900	6236	12.37	29700	29700	29000	38250	20650	29450	29195.62	1.43	0	-135	30283	29866	29633	29216	28983	29750	29100	53	8800	500	20610	50	1	10569189	3086	26.38	5.13	12	0.06	1107.00	5692.00	69400	20240321	-57.93	28900	20240530	1.04	69400	-57.93	20240321	28900	1.04	20240530	69400	-57.93	20240321	28900	1.04	20240530	0.32	N	437730	500	52 억		150611	N	N	0	N	00	N
90	20240613	161119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29450	-300	5	-1.01	1462838150	49389	108.59	29850	30050	29400	38650	20850	29750	29630.71	1.40	0	3033	30716	30232	29966	29482	29216	30100	29350	53	8900	500	20820	50	1	10569189	3113	26.60	5.17	12	0.47	1107.00	5692.00	69400	20240321	-57.56	28900	20240530	1.90	69400	-57.56	20240321	28900	1.90	20240530	69400	-57.56	20240321	28900	1.90	20240530	0.25	N	437730	500	52 억		148232	N	N	0	N	00	N
91	20240613	151139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29450	-300	5	-1.01	1309075750	44149	97.07	29850	30050	29400	38650	20850	29750	29651.31	1.40	0	2899	30716	30232	29966	29482	29216	30100	29350	53	8900	500	20820	50	1	10569189	3113	26.60	5.17	12	0.42	1107.00	5692.00	69400	20240321	-57.56	28900	20240530	1.90	69400	-57.56	20240321	28900	1.90	20240530	69400	-57.56	20240321	28900	1.90	20240530	0.25	N	437730	500	52 억		148232	N	N	0	N	00	N
92	20240613	141128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29500	-250	5	-0.84	1104266100	37195	81.78	29850	30050	29450	38650	20850	29750	29688.56	1.40	0	2787	30716	30232	29966	29482	29216	30100	29350	53	8900	500	20820	50	1	10569189	3118	26.65	5.18	12	0.35	1107.00	5692.00	69400	20240321	-57.49	28900	20240530	2.08	69400	-57.49	20240321	28900	2.08	20240530	69400	-57.49	20240321	28900	2.08	20240530	0.25	N	437730	500	52 억		148232	N	N	0	N	00	N
93	20240613	131127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29750	0	3	0.00	696321700	23396	51.44	29850	30050	29650	38650	20850	29750	29762.43	1.40	0	3054	30716	30232	29966	29482	29216	30100	29350	53	8900	500	20820	50	1	10569189	3144	26.87	5.23	12	0.22	1107.00	5692.00	69400	20240321	-57.13	28900	20240530	2.94	69400	-57.13	20240321	28900	2.94	20240530	69400	-57.13	20240321	28900	2.94	20240530	0.25	N	437730	500	52 억		148232	N	N	0	N	00	N
94	20240613	121129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29900	150	2	0.50	560461900	18825	41.39	29850	30050	29650	38650	20850	29750	29772.21	1.40	0	2193	30716	30232	29966	29482	29216	30100	29350	53	8900	500	20820	50	1	10569189	3160	27.01	5.25	12	0.18	1107.00	5692.00	69400	20240321	-56.92	28900	20240530	3.46	69400	-56.92	20240321	28900	3.46	20240530	69400	-56.92	20240321	28900	3.46	20240530	0.25	N	437730	500	52 억		148232	N	N	0	N	00	N
95	20240613	111123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29750	0	3	0.00	448462400	15074	33.14	29850	30050	29650	38650	20850	29750	29750.72	1.40	0	774	30716	30232	29966	29482	29216	30100	29350	53	8900	500	20820	50	1	10569189	3144	26.87	5.23	12	0.14	1107.00	5692.00	69400	20240321	-57.13	28900	20240530	2.94	69400	-57.13	20240321	28900	2.94	20240530	69400	-57.13	20240321	28900	2.94	20240530	0.25	N	437730	500	52 억		148232	N	N	0	N	00	N
96	20240613	101121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29800	50	2	0.17	261170100	8771	19.28	29850	30050	29700	38650	20850	29750	29776.55	1.40	0	438	30716	30232	29966	29482	29216	30100	29350	53	8900	500	20820	50	1	10569189	3150	26.92	5.24	12	0.08	1107.00	5692.00	69400	20240321	-57.06	28900	20240530	3.11	69400	-57.06	20240321	28900	3.11	20240530	69400	-57.06	20240321	28900	3.11	20240530	0.25	N	437730	500	52 억		148232	N	N	0	N	00	N
97	20240613	091130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29850	100	2	0.34	37268200	1247	2.74	29850	30050	29850	38650	20850	29750	29886.29	1.40	0	-573	30716	30232	29966	29482	29216	30100	29350	53	8900	500	20820	50	1	10569189	3155	26.96	5.24	12	0.01	1107.00	5692.00	69400	20240321	-56.99	28900	20240530	3.29	69400	-56.99	20240321	28900	3.29	20240530	69400	-56.99	20240321	28900	3.29	20240530	0.25	N	437730	500	52 억		148232	N	N	0	N	00	N
98	20240612	161111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29750	-150	5	-0.50	1351988250	45183	25.71	29900	30450	29700	38850	20950	29900	29925.47	1.35	0	5280	30833	30366	30083	29616	29333	30225	29475	53	8950	500	20930	50	1	10569189	3144	26.87	5.23	12	0.43	1107.00	5692.00	69400	20240321	-57.13	28900	20240530	2.94	69400	-57.13	20240321	28900	2.94	20240530	69400	-57.13	20240321	28900	2.94	20240530	0.23	N	437730	500	52 억		142956	N	N	0	N	00	N
99	20240612	151124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29850	-50	5	-0.17	1253721400	41882	23.83	29900	30450	29700	38850	20950	29900	29934.61	1.35	0	4874	30833	30366	30083	29616	29333	30225	29475	53	8950	500	20930	50	1	10569189	3155	26.96	5.24	12	0.40	1107.00	5692.00	69400	20240321	-56.99	28900	20240530	3.29	69400	-56.99	20240321	28900	3.29	20240530	69400	-56.99	20240321	28900	3.29	20240530	0.23	N	437730	500	52 억		142956	N	N	0	N	00	N
100	20240612	141117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29800	-100	5	-0.33	1089380550	36370	20.70	29900	30450	29700	38850	20950	29900	29952.72	1.35	0	4090	30833	30366	30083	29616	29333	30225	29475	53	8950	500	20930	50	1	10569189	3150	26.92	5.24	12	0.34	1107.00	5692.00	69400	20240321	-57.06	28900	20240530	3.11	69400	-57.06	20240321	28900	3.11	20240530	69400	-57.06	20240321	28900	3.11	20240530	0.23	N	437730	500	52 억		142956	N	N	0	N	00	N
101	20240612	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29800	-100	5	-0.33	1007216000	33620	19.13	29900	30450	29700	38850	20950	29900	29958.83	1.35	0	4165	30833	30366	30083	29616	29333	30225	29475	53	8950	500	20930	50	1	10569189	3150	26.92	5.24	12	0.32	1107.00	5692.00	69400	20240321	-57.06	28900	20240530	3.11	69400	-57.06	20240321	28900	3.11	20240530	69400	-57.06	20240321	28900	3.11	20240530	0.23	N	437730	500	52 억		142956	N	N	0	N	00	N
102	20240612	121117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29850	-50	5	-0.17	882188500	29424	16.74	29900	30450	29700	38850	20950	29900	29981.94	1.35	0	3978	30833	30366	30083	29616	29333	30225	29475	53	8950	500	20930	50	1	10569189	3155	26.96	5.24	12	0.28	1107.00	5692.00	69400	20240321	-56.99	28900	20240530	3.29	69400	-56.99	20240321	28900	3.29	20240530	69400	-56.99	20240321	28900	3.29	20240530	0.23	N	437730	500	52 억		142956	N	N	0	N	00	N
103	20240612	111115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30000	100	2	0.33	707698850	23585	13.42	29900	30450	29700	38850	20950	29900	30006.31	1.35	0	3899	30833	30366	30083	29616	29333	30225	29475	53	8950	500	20930	50	1	10569189	3171	27.10	5.27	12	0.22	1107.00	5692.00	69400	20240321	-56.77	28900	20240530	3.81	69400	-56.77	20240321	28900	3.81	20240530	69400	-56.77	20240321	28900	3.81	20240530	0.23	N	437730	500	52 억		142956	N	N	0	N	00	N
104	20240612	101118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30050	150	2	0.50	527637950	17591	10.01	29900	30450	29700	38850	20950	29900	29994.77	1.35	0	1291	30833	30366	30083	29616	29333	30225	29475	53	8950	500	20930	50	1	10569189	3176	27.15	5.28	12	0.17	1107.00	5692.00	69400	20240321	-56.70	28900	20240530	3.98	69400	-56.70	20240321	28900	3.98	20240530	69400	-56.70	20240321	28900	3.98	20240530	0.23	N	437730	500	52 억		142956	N	N	0	N	00	N
105	20240612	091120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29800	-100	5	-0.33	125085500	4201	2.39	29900	29950	29700	38850	20950	29900	29775.17	1.35	0	1677	30833	30366	30083	29616	29333	30225	29475	53	8950	500	20930	50	1	10569189	3150	26.92	5.24	12	0.04	1107.00	5692.00	69400	20240321	-57.06	28900	20240530	3.11	69400	-57.06	20240321	28900	3.11	20240530	69400	-57.06	20240321	28900	3.11	20240530	0.23	N	437730	500	52 억		142956	N	N	0	N	00	N
106	20240610	161106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30550	850	2	2.86	1518321600	50184	102.29	29600	30700	29600	38600	20800	29700	30254.39	1.40	0	3498	30300	30000	29500	29200	28700	30150	29350	53	8900	500	20790	50	1	10569189	3229	27.60	5.37	12	0.47	1107.00	5692.00	69400	20240321	-55.98	28900	20240530	5.71	69400	-55.98	20240321	28900	5.71	20240530	69400	-55.98	20240321	28900	5.71	20240530	0.22	N	437730	500	52 억		147665	N	N	0	N	00	N
107	20240610	151117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30600	900	2	3.03	1476749350	48823	99.51	29600	30700	29600	38600	20800	29700	30247.00	1.40	0	3577	30300	30000	29500	29200	28700	30150	29350	53	8900	500	20790	50	1	10569189	3234	27.64	5.38	12	0.46	1107.00	5692.00	69400	20240321	-55.91	28900	20240530	5.88	69400	-55.91	20240321	28900	5.88	20240530	69400	-55.91	20240321	28900	5.88	20240530	0.22	N	437730	500	52 억		147665	N	N	0	N	00	N
108	20240610	141113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30450	750	2	2.53	1157973850	38386	78.24	29600	30500	29600	38600	20800	29700	30166.57	1.40	0	2564	30300	30000	29500	29200	28700	30150	29350	53	8900	500	20790	50	1	10569189	3218	27.51	5.35	12	0.36	1107.00	5692.00	69400	20240321	-56.12	28900	20240530	5.36	69400	-56.12	20240321	28900	5.36	20240530	69400	-56.12	20240321	28900	5.36	20240530	0.22	N	437730	500	52 억		147665	N	N	0	N	00	N
109	20240610	131108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30450	750	2	2.53	1013228600	33630	68.55	29600	30500	29600	38600	20800	29700	30128.71	1.40	0	2065	30300	30000	29500	29200	28700	30150	29350	53	8900	500	20790	50	1	10569189	3218	27.51	5.35	12	0.32	1107.00	5692.00	69400	20240321	-56.12	28900	20240530	5.36	69400	-56.12	20240321	28900	5.36	20240530	69400	-56.12	20240321	28900	5.36	20240530	0.22	N	437730	500	52 억		147665	N	N	0	N	00	N
110	20240610	121111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30100	400	2	1.35	812272150	27009	55.05	29600	30350	29600	38600	20800	29700	30074.13	1.40	0	1370	30300	30000	29500	29200	28700	30150	29350	53	8900	500	20790	50	1	10569189	3181	27.19	5.29	12	0.26	1107.00	5692.00	69400	20240321	-56.63	28900	20240530	4.15	69400	-56.63	20240321	28900	4.15	20240530	69400	-56.63	20240321	28900	4.15	20240530	0.22	N	437730	500	52 억		147665	N	N	0	N	00	N
111	20240610	111114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30300	600	2	2.02	687224600	22853	46.58	29600	30350	29600	38600	20800	29700	30071.53	1.40	0	1074	30300	30000	29500	29200	28700	30150	29350	53	8900	500	20790	50	1	10569189	3202	27.37	5.32	12	0.22	1107.00	5692.00	69400	20240321	-56.34	28900	20240530	4.84	69400	-56.34	20240321	28900	4.84	20240530	69400	-56.34	20240321	28900	4.84	20240530	0.22	N	437730	500	52 억		147665	N	N	0	N	00	N
112	20240610	101110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30150	450	2	1.52	417214600	13926	28.38	29600	30200	29600	38600	20800	29700	29959.40	1.40	0	1298	30300	30000	29500	29200	28700	30150	29350	53	8900	500	20790	50	1	10569189	3187	27.24	5.30	12	0.13	1107.00	5692.00	69400	20240321	-56.56	28900	20240530	4.33	69400	-56.56	20240321	28900	4.33	20240530	69400	-56.56	20240321	28900	4.33	20240530	0.22	N	437730	500	52 억		147665	N	N	0	N	00	N
113	20240610	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29650	-50	5	-0.17	85726350	2876	5.86	29600	29950	29600	38600	20800	29700	29807.49	1.40	0	-259	30300	30000	29500	29200	28700	30150	29350	53	8900	500	20790	50	1	10569189	3134	26.78	5.21	12	0.03	1107.00	5692.00	69400	20240321	-57.28	28900	20240530	2.60	69400	-57.28	20240321	28900	2.60	20240530	69400	-57.28	20240321	28900	2.60	20240530	0.22	N	437730	500	52 억		147665	N	N	0	N	00	N
114	20240607	161143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29700	600	2	2.06	1435911150	48831	120.13	29300	29800	29000	37800	20400	29100	29405.13	1.33	0	7286	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20370	50	1	10569189	3139	26.83	5.22	12	0.46	1107.00	5692.00	69400	20240321	-57.20	28900	20240530	2.77	69400	-57.20	20240321	28900	2.77	20240530	69400	-57.20	20240321	28900	2.77	20240530	0.22	N	437730	500	52 억		140504	N	N	0	N	00	N
115	20240607	151159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29550	450	2	1.55	1274890950	43410	106.79	29300	29700	29000	37800	20400	29100	29368.60	1.33	0	5302	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20370	50	1	10569189	3123	26.69	5.19	12	0.41	1107.00	5692.00	69400	20240321	-57.42	28900	20240530	2.25	69400	-57.42	20240321	28900	2.25	20240530	69400	-57.42	20240321	28900	2.25	20240530	0.22	N	437730	500	52 억		140504	N	N	0	N	00	N
116	20240607	141146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29550	450	2	1.55	1081907300	36890	90.75	29300	29600	29000	37800	20400	29100	29327.93	1.33	0	2522	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20370	50	1	10569189	3123	26.69	5.19	12	0.35	1107.00	5692.00	69400	20240321	-57.42	28900	20240530	2.25	69400	-57.42	20240321	28900	2.25	20240530	69400	-57.42	20240321	28900	2.25	20240530	0.22	N	437730	500	52 억		140504	N	N	0	N	00	N
117	20240607	131145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29500	400	2	1.37	982399300	33521	82.46	29300	29600	29000	37800	20400	29100	29306.98	1.33	0	2482	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20370	50	1	10569189	3118	26.65	5.18	12	0.32	1107.00	5692.00	69400	20240321	-57.49	28900	20240530	2.08	69400	-57.49	20240321	28900	2.08	20240530	69400	-57.49	20240321	28900	2.08	20240530	0.22	N	437730	500	52 억		140504	N	N	0	N	00	N
118	20240607	121149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29400	300	2	1.03	848600450	28976	71.28	29300	29600	29000	37800	20400	29100	29286.32	1.33	0	1353	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20370	50	1	10569189	3107	26.56	5.17	12	0.27	1107.00	5692.00	69400	20240321	-57.64	28900	20240530	1.73	69400	-57.64	20240321	28900	1.73	20240530	69400	-57.64	20240321	28900	1.73	20240530	0.22	N	437730	500	52 억		140504	N	N	0	N	00	N
119	20240607	111130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29300	200	2	0.69	719182550	24562	60.42	29300	29600	29000	37800	20400	29100	29280.29	1.33	0	711	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20370	50	1	10569189	3097	26.47	5.15	12	0.23	1107.00	5692.00	69400	20240321	-57.78	28900	20240530	1.38	69400	-57.78	20240321	28900	1.38	20240530	69400	-57.78	20240321	28900	1.38	20240530	0.22	N	437730	500	52 억		140504	N	N	0	N	00	N
120	20240607	101149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29100	0	3	0.00	526946900	17961	44.19	29300	29600	29100	37800	20400	29100	29338.39	1.33	0	-2	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20370	50	1	10569189	3076	26.29	5.11	12	0.17	1107.00	5692.00	69400	20240321	-58.07	28900	20240530	0.69	69400	-58.07	20240321	28900	0.69	20240530	69400	-58.07	20240321	28900	0.69	20240530	0.22	N	437730	500	52 억		140504	N	N	0	N	00	N
121	20240607	091149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29400	300	2	1.03	294904350	10023	24.66	29300	29600	29250	37800	20400	29100	29422.76	1.33	0	663	30433	29766	29383	28716	28333	29575	28525	53	8700	500	20370	50	1	10569189	3107	26.56	5.17	12	0.09	1107.00	5692.00	69400	20240321	-57.64	28900	20240530	1.73	69400	-57.64	20240321	28900	1.73	20240530	69400	-57.64	20240321	28900	1.73	20240530	0.22	N	437730	500	52 억		140504	N	N	0	N	00	N
122	20240605	161144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29100	100	2	0.34	1102982450	37635	77.36	29700	30050	29000	37700	20300	29000	29309.01	1.35	0	-2668	30266	29632	29266	28632	28266	29450	28450	53	8700	500	20300	50	1	10569189	3076	26.29	5.11	12	0.36	1107.00	5692.00	69400	20240321	-58.07	28900	20240530	0.69	69400	-58.07	20240321	28900	0.69	20240530	69400	-58.07	20240321	28900	0.69	20240530	0.23	N	437730	500	52 억		143188	N	N	0	N	00	N
123	20240605	151142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29100	100	2	0.34	1043889900	35605	73.19	29700	30050	29000	37700	20300	29000	29318.63	1.35	0	-2655	30266	29632	29266	28632	28266	29450	28450	53	8700	500	20300	50	1	10569189	3076	26.29	5.11	12	0.34	1107.00	5692.00	69400	20240321	-58.07	28900	20240530	0.69	69400	-58.07	20240321	28900	0.69	20240530	69400	-58.07	20240321	28900	0.69	20240530	0.23	N	437730	500	52 억		143188	N	N	0	N	00	N
124	20240605	141143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29150	150	2	0.52	930374950	31713	65.19	29700	30050	29000	37700	20300	29000	29337.34	1.35	0	-2672	30266	29632	29266	28632	28266	29450	28450	53	8700	500	20300	50	1	10569189	3081	26.33	5.12	12	0.30	1107.00	5692.00	69400	20240321	-58.00	28900	20240530	0.87	69400	-58.00	20240321	28900	0.87	20240530	69400	-58.00	20240321	28900	0.87	20240530	0.23	N	437730	500	52 억		143188	N	N	0	N	00	N
125	20240605	131142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29150	150	2	0.52	864558150	29453	60.54	29700	30050	29000	37700	20300	29000	29353.82	1.35	0	-2683	30266	29632	29266	28632	28266	29450	28450	53	8700	500	20300	50	1	10569189	3081	26.33	5.12	12	0.28	1107.00	5692.00	69400	20240321	-58.00	28900	20240530	0.87	69400	-58.00	20240321	28900	0.87	20240530	69400	-58.00	20240321	28900	0.87	20240530	0.23	N	437730	500	52 억		143188	N	N	0	N	00	N
126	20240605	121139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29150	150	2	0.52	783460800	26680	54.84	29700	30050	29000	37700	20300	29000	29365.10	1.35	0	-2598	30266	29632	29266	28632	28266	29450	28450	53	8700	500	20300	50	1	10569189	3081	26.33	5.12	12	0.25	1107.00	5692.00	69400	20240321	-58.00	28900	20240530	0.87	69400	-58.00	20240321	28900	0.87	20240530	69400	-58.00	20240321	28900	0.87	20240530	0.23	N	437730	500	52 억		143188	N	N	0	N	00	N
127	20240605	111142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29150	150	2	0.52	621721850	21117	43.41	29700	30050	29050	37700	20300	29000	29441.77	1.35	0	-1901	30266	29632	29266	28632	28266	29450	28450	53	8700	500	20300	50	1	10569189	3081	26.33	5.12	12	0.20	1107.00	5692.00	69400	20240321	-58.00	28900	20240530	0.87	69400	-58.00	20240321	28900	0.87	20240530	69400	-58.00	20240321	28900	0.87	20240530	0.23	N	437730	500	52 억		143188	N	N	0	N	00	N
128	20240605	101137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29100	100	2	0.34	542470150	18403	37.83	29700	30050	29050	37700	20300	29000	29477.27	1.35	0	-1846	30266	29632	29266	28632	28266	29450	28450	53	8700	500	20300	50	1	10569189	3076	26.29	5.11	12	0.17	1107.00	5692.00	69400	20240321	-58.07	28900	20240530	0.69	69400	-58.07	20240321	28900	0.69	20240530	69400	-58.07	20240321	28900	0.69	20240530	0.23	N	437730	500	52 억		143188	N	N	0	N	00	N
129	20240605	091138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29450	450	2	1.55	277028100	9340	19.20	29700	30050	29300	37700	20300	29000	29660.40	1.35	0	-1867	30266	29632	29266	28632	28266	29450	28450	53	8700	500	20300	50	1	10569189	3113	26.60	5.17	12	0.09	1107.00	5692.00	69400	20240321	-57.56	28900	20240530	1.90	69400	-57.56	20240321	28900	1.90	20240530	69400	-57.56	20240321	28900	1.90	20240530	0.23	N	437730	500	52 억		143188	N	N	0	N	00	N
130	20240604	161128	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29000	-800	5	-2.68	1366782300	46976	127.56	29800	29900	28900	38700	20900	29800	29094.76	1.44	0	-8506	30766	30282	29766	29282	28766	30525	29525	53	8900	500	20860	50	1	10569189	3065	26.20	5.09	12	0.44	1107.00	5692.00	69400	20240321	-58.21	28900	20240604	0.35	69400	-58.21	20240321	28900	0.35	20240604	69400	-58.21	20240321	28900	0.35	20240604	0.23	N	437730	500	52 억		151668	N	N	0	N	00	N
131	20240604	151129	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29050	-750	5	-2.52	1347261450	46303	125.73	29800	29900	28900	38700	20900	29800	29096.06	1.44	0	-8306	30766	30282	29766	29282	28766	30525	29525	53	8900	500	20860	50	1	10569189	3070	26.24	5.10	12	0.44	1107.00	5692.00	69400	20240321	-58.14	28900	20240604	0.52	69400	-58.14	20240321	28900	0.52	20240604	69400	-58.14	20240321	28900	0.52	20240604	0.23	N	437730	500	52 억		151668	N	N	0	N	00	N
132	20240604	141132	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29100	-700	5	-2.35	1190269450	40890	111.04	29800	29900	28900	38700	20900	29800	29108.42	1.44	0	-8243	30766	30282	29766	29282	28766	30525	29525	53	8900	500	20860	50	1	10569189	3076	26.29	5.11	12	0.39	1107.00	5692.00	69400	20240321	-58.07	28900	20240604	0.69	69400	-58.07	20240321	28900	0.69	20240604	69400	-58.07	20240321	28900	0.69	20240604	0.23	N	437730	500	52 억		151668	N	N	0	N	00	N
133	20240604	131129	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28950	-850	5	-2.85	1064804150	36565	99.29	29800	29900	28900	38700	20900	29800	29120.15	1.44	0	-7324	30766	30282	29766	29282	28766	30525	29525	53	8900	500	20860	50	1	10569189	3060	26.15	5.09	12	0.35	1107.00	5692.00	69400	20240321	-58.29	28900	20240604	0.17	69400	-58.29	20240321	28900	0.17	20240604	69400	-58.29	20240321	28900	0.17	20240604	0.23	N	437730	500	52 억		151668	N	N	0	N	00	N
134	20240604	121127	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29000	-800	5	-2.68	843009800	28910	78.50	29800	29900	28900	38700	20900	29800	29158.96	1.44	0	-5241	30766	30282	29766	29282	28766	30525	29525	53	8900	500	20860	50	1	10569189	3065	26.20	5.09	12	0.27	1107.00	5692.00	69400	20240321	-58.21	28900	20240604	0.35	69400	-58.21	20240321	28900	0.35	20240604	69400	-58.21	20240321	28900	0.35	20240604	0.23	N	437730	500	52 억		151668	N	N	0	N	00	N
135	20240604	111123	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29000	-800	5	-2.68	780342450	26754	72.65	29800	29900	28900	38700	20900	29800	29166.42	1.44	0	-4915	30766	30282	29766	29282	28766	30525	29525	53	8900	500	20860	50	1	10569189	3065	26.20	5.09	12	0.25	1107.00	5692.00	69400	20240321	-58.21	28900	20240604	0.35	69400	-58.21	20240321	28900	0.35	20240604	69400	-58.21	20240321	28900	0.35	20240604	0.23	N	437730	500	52 억		151668	N	N	0	N	00	N
136	20240604	101127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29000	-800	5	-2.68	633402100	21691	58.90	29800	29900	28950	38700	20900	29800	29200.10	1.44	0	-4488	30766	30282	29766	29282	28766	30525	29525	53	8900	500	20860	50	1	10569189	3065	26.20	5.09	12	0.21	1107.00	5692.00	69400	20240321	-58.21	28900	20240530	0.35	69400	-58.21	20240321	28900	0.35	20240530	69400	-58.21	20240321	28900	0.35	20240530	0.23	N	437730	500	52 억		151668	N	N	0	N	00	N
137	20240604	091125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29500	-300	5	-1.01	97172550	3287	8.93	29800	29900	29400	38700	20900	29800	29559.91	1.44	0	-1176	30766	30282	29766	29282	28766	30525	29525	53	8900	500	20860	50	1	10569189	3118	26.65	5.18	12	0.03	1107.00	5692.00	69400	20240321	-57.49	28900	20240530	2.08	69400	-57.49	20240321	28900	2.08	20240530	69400	-57.49	20240321	28900	2.08	20240530	0.23	N	437730	500	52 억		151668	N	N	0	N	00	N
138	20240603	161113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29800	650	2	2.23	1081423600	36344	91.97	29250	30250	29250	37850	20450	29150	29755.19	1.35	0	9302	29750	29450	29200	28900	28650	29600	29050	53	8700	500	20400	50	1	10569189	3150	26.92	5.24	12	0.34	1107.00	5692.00	69400	20240321	-57.06	28900	20240530	3.11	69400	-57.06	20240321	28900	3.11	20240530	69400	-57.06	20240321	28900	3.11	20240530	0.23	N	437730	500	52 억		142389	N	N	0	N	00	N
139	20240603	151113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29650	500	2	1.72	1049278200	35263	89.23	29250	30250	29250	37850	20450	29150	29755.78	1.35	0	9079	29750	29450	29200	28900	28650	29600	29050	53	8700	500	20400	50	1	10569189	3134	26.78	5.21	12	0.33	1107.00	5692.00	69400	20240321	-57.28	28900	20240530	2.60	69400	-57.28	20240321	28900	2.60	20240530	69400	-57.28	20240321	28900	2.60	20240530	0.23	N	437730	500	52 억		142389	N	N	0	N	00	N
140	20240603	141113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29750	600	2	2.06	979364100	32909	83.27	29250	30250	29250	37850	20450	29150	29759.76	1.35	0	8216	29750	29450	29200	28900	28650	29600	29050	53	8700	500	20400	50	1	10569189	3144	26.87	5.23	12	0.31	1107.00	5692.00	69400	20240321	-57.13	28900	20240530	2.94	69400	-57.13	20240321	28900	2.94	20240530	69400	-57.13	20240321	28900	2.94	20240530	0.23	N	437730	500	52 억		142389	N	N	0	N	00	N
141	20240603	131113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29550	400	2	1.37	966632700	32480	82.19	29250	30250	29250	37850	20450	29150	29760.86	1.35	0	8140	29750	29450	29200	28900	28650	29600	29050	53	8700	500	20400	50	1	10569189	3123	26.69	5.19	12	0.31	1107.00	5692.00	69400	20240321	-57.42	28900	20240530	2.25	69400	-57.42	20240321	28900	2.25	20240530	69400	-57.42	20240321	28900	2.25	20240530	0.23	N	437730	500	52 억		142389	N	N	0	N	00	N
142	20240603	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29750	600	2	2.06	913974950	30705	77.70	29250	30250	29250	37850	20450	29150	29766.32	1.35	0	7596	29750	29450	29200	28900	28650	29600	29050	53	8700	500	20400	50	1	10569189	3144	26.87	5.23	12	0.29	1107.00	5692.00	69400	20240321	-57.13	28900	20240530	2.94	69400	-57.13	20240321	28900	2.94	20240530	69400	-57.13	20240321	28900	2.94	20240530	0.23	N	437730	500	52 억		142389	N	N	0	N	00	N
143	20240603	111106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29550	400	2	1.37	854026150	28679	72.57	29250	30250	29250	37850	20450	29150	29778.80	1.35	0	7284	29750	29450	29200	28900	28650	29600	29050	53	8700	500	20400	50	1	10569189	3123	26.69	5.19	12	0.27	1107.00	5692.00	69400	20240321	-57.42	28900	20240530	2.25	69400	-57.42	20240321	28900	2.25	20240530	69400	-57.42	20240321	28900	2.25	20240530	0.23	N	437730	500	52 억		142389	N	N	0	N	00	N
144	20240603	101100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29850	700	2	2.40	693896250	23275	58.90	29250	30250	29250	37850	20450	29150	29812.94	1.35	0	6841	29750	29450	29200	28900	28650	29600	29050	53	8700	500	20400	50	1	10569189	3155	26.96	5.24	12	0.22	1107.00	5692.00	69400	20240321	-56.99	28900	20240530	3.29	69400	-56.99	20240321	28900	3.29	20240530	69400	-56.99	20240321	28900	3.29	20240530	0.23	N	437730	500	52 억		142389	N	N	0	N	00	N
145	20240603	091100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29600	450	2	1.54	82259300	2797	7.08	29250	29700	29250	37850	20450	29150	29409.83	1.35	0	1000	29750	29450	29200	28900	28650	29600	29050	53	8700	500	20400	50	1	10569189	3128	26.74	5.20	12	0.03	1107.00	5692.00	69400	20240321	-57.35	28900	20240530	2.42	69400	-57.35	20240321	28900	2.42	20240530	69400	-57.35	20240321	28900	2.42	20240530	0.23	N	437730	500	52 억		142389	N	N	0	N	00	N