KissMeData/113810/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	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	977	21	2	2.20	115525087	120504	84.16	956	977	951	1242	670	956	958.62	1.77	0	1262	990	973	964	947	938	968	942	163	286	500	590	1	1	32628051	319	10.74	1.81	12	0.37	91.00	541.00	1651	20230622	-40.82	911	20240419	7.24	1270	-23.07	20240116	911	7.24	20240419	1435	-31.92	20230628	911	7.24	20240419	0.89	N	113810	500	163 억		576433	N	N	0	N	00	N
3	20240628	150838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	963	7	2	0.73	110748023	115580	80.72	956	973	951	1242	670	956	958.21	1.77	0	2189	990	973	964	947	938	968	942	163	286	500	590	1	1	32628051	314	10.58	1.78	12	0.35	91.00	541.00	1651	20230622	-41.67	911	20240419	5.71	1270	-24.17	20240116	911	5.71	20240419	1435	-32.89	20230628	911	5.71	20240419	0.89	N	113810	500	163 억		576433	N	N	0	N	00	N
4	20240628	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	955	-1	5	-0.10	94011254	98104	68.52	956	973	951	1242	670	956	958.30	1.77	0	2997	990	973	964	947	938	968	942	163	286	500	590	1	1	32628051	312	10.49	1.77	12	0.30	91.00	541.00	1651	20230622	-42.16	911	20240419	4.83	1270	-24.80	20240116	911	4.83	20240419	1435	-33.45	20230628	911	4.83	20240419	0.89	N	113810	500	163 억		576433	N	N	0	N	00	N
5	20240628	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	955	-1	5	-0.10	92673484	96702	67.54	956	973	951	1242	670	956	958.36	1.77	0	3316	990	973	964	947	938	968	942	163	286	500	590	1	1	32628051	312	10.49	1.77	12	0.30	91.00	541.00	1651	20230622	-42.16	911	20240419	4.83	1270	-24.80	20240116	911	4.83	20240419	1435	-33.45	20230628	911	4.83	20240419	0.89	N	113810	500	163 억		576433	N	N	0	N	00	N
6	20240628	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	952	-4	5	-0.42	83621101	87209	60.91	956	973	951	1242	670	956	958.89	1.77	0	3444	990	973	964	947	938	968	942	163	286	500	590	1	1	32628051	311	10.46	1.76	12	0.27	91.00	541.00	1651	20230622	-42.34	911	20240419	4.50	1270	-25.04	20240116	911	4.50	20240419	1435	-33.66	20230628	911	4.50	20240419	0.89	N	113810	500	163 억		576433	N	N	0	N	00	N
7	20240628	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	963	7	2	0.73	77812894	81146	56.67	956	973	951	1242	670	956	958.95	1.77	0	3444	990	973	964	947	938	968	942	163	286	500	590	1	1	32628051	314	10.58	1.78	12	0.25	91.00	541.00	1651	20230622	-41.67	911	20240419	5.71	1270	-24.17	20240116	911	5.71	20240419	1435	-32.89	20230628	911	5.71	20240419	0.89	N	113810	500	163 억		576433	N	N	0	N	00	N
8	20240628	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	958	2	2	0.21	39673472	41593	29.05	956	958	951	1242	670	956	953.81	1.77	0	-714	990	973	964	947	938	968	942	163	286	500	590	1	1	32628051	313	10.53	1.77	12	0.13	91.00	541.00	1651	20230622	-41.97	911	20240419	5.16	1270	-24.57	20240116	911	5.16	20240419	1435	-33.24	20230628	911	5.16	20240419	0.89	N	113810	500	163 억		576433	N	N	0	N	00	N
9	20240628	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	952	-4	5	-0.42	24127731	25313	17.68	956	958	951	1242	670	956	953.08	1.77	0	-72	990	973	964	947	938	968	942	163	286	500	590	1	1	32628051	311	10.46	1.76	12	0.08	91.00	541.00	1651	20230622	-42.34	911	20240419	4.50	1270	-25.04	20240116	911	4.50	20240419	1435	-33.66	20230628	911	4.50	20240419	0.89	N	113810	500	163 억		576433	N	N	0	N	00	N
10	20240627	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	956	-25	5	-2.55	137833689	143181	139.71	981	981	955	1275	687	981	962.58	1.81	0	-15576	997	988	980	971	963	985	968	163	294	500	600	1	1	32628051	312	10.51	1.77	12	0.44	91.00	541.00	1651	20230622	-42.10	911	20240419	4.94	1270	-24.72	20240116	911	4.94	20240419	1500	-36.27	20230627	911	4.94	20240419	0.89	N	113810	500	163 억		590952	N	N	0	N	00	N
11	20240627	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	961	-20	5	-2.04	132425449	137536	134.20	981	981	955	1275	687	981	962.77	1.81	0	-15040	997	988	980	971	963	985	968	163	294	500	600	1	1	32628051	314	10.56	1.78	12	0.42	91.00	541.00	1651	20230622	-41.79	911	20240419	5.49	1270	-24.33	20240116	911	5.49	20240419	1500	-35.93	20230627	911	5.49	20240419	0.89	N	113810	500	163 억		590952	N	N	0	N	00	N
12	20240627	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	955	-26	5	-2.65	127081612	131969	128.77	981	981	955	1275	687	981	962.89	1.81	0	-14932	997	988	980	971	963	985	968	163	294	500	600	1	1	32628051	312	10.49	1.77	12	0.40	91.00	541.00	1651	20230622	-42.16	911	20240419	4.83	1270	-24.80	20240116	911	4.83	20240419	1500	-36.33	20230627	911	4.83	20240419	0.89	N	113810	500	163 억		590952	N	N	0	N	00	N
13	20240627	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	964	-17	5	-1.73	90129536	93399	91.14	981	981	961	1275	687	981	964.90	1.81	0	-16782	997	988	980	971	963	985	968	163	294	500	600	1	1	32628051	315	10.59	1.78	12	0.29	91.00	541.00	1651	20230622	-41.61	911	20240419	5.82	1270	-24.09	20240116	911	5.82	20240419	1500	-35.73	20230627	911	5.82	20240419	0.89	N	113810	500	163 억		590952	N	N	0	N	00	N
14	20240627	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	963	-18	5	-1.83	78626828	81472	79.50	981	981	961	1275	687	981	964.97	1.81	0	-12019	997	988	980	971	963	985	968	163	294	500	600	1	1	32628051	314	10.58	1.78	12	0.25	91.00	541.00	1651	20230622	-41.67	911	20240419	5.71	1270	-24.17	20240116	911	5.71	20240419	1500	-35.80	20230627	911	5.71	20240419	0.89	N	113810	500	163 억		590952	N	N	0	N	00	N
15	20240627	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	963	-18	5	-1.83	64734256	67032	65.41	981	981	961	1275	687	981	965.59	1.81	0	-7856	997	988	980	971	963	985	968	163	294	500	600	1	1	32628051	314	10.58	1.78	12	0.21	91.00	541.00	1651	20230622	-41.67	911	20240419	5.71	1270	-24.17	20240116	911	5.71	20240419	1500	-35.80	20230627	911	5.71	20240419	0.89	N	113810	500	163 억		590952	N	N	0	N	00	N
16	20240627	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	966	-15	5	-1.53	46138561	47735	46.58	981	981	961	1275	687	981	966.38	1.81	0	-1126	997	988	980	971	963	985	968	163	294	500	600	1	1	32628051	315	10.62	1.79	12	0.15	91.00	541.00	1651	20230622	-41.49	911	20240419	6.04	1270	-23.94	20240116	911	6.04	20240419	1500	-35.60	20230627	911	6.04	20240419	0.89	N	113810	500	163 억		590952	N	N	0	N	00	N
17	20240627	090818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-13	5	-1.33	25706411	26570	25.93	981	981	961	1275	687	981	967.20	1.81	0	4023	997	988	980	971	963	985	968	163	294	500	600	1	1	32628051	316	10.64	1.79	12	0.08	91.00	541.00	1651	20230622	-41.37	911	20240419	6.26	1270	-23.78	20240116	911	6.26	20240419	1500	-35.47	20230627	911	6.26	20240419	0.89	N	113810	500	163 억		590952	N	N	0	N	00	N
18	20240626	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	981	-13	5	-1.31	99560478	101903	82.20	985	989	972	1292	696	994	975.99	1.81	0	391	1012	1002	984	974	956	1008	980	163	298	500	610	1	1	32628051	320	10.78	1.81	12	0.31	91.00	541.00	1699	20230620	-42.26	911	20240419	7.68	1270	-22.76	20240116	911	7.68	20240419	1508	-34.95	20230626	911	7.68	20240419	0.91	N	113810	500	163 억		589592	N	N	0	N	00	N
19	20240626	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	981	-13	5	-1.31	99265464	101601	81.96	985	989	972	1292	696	994	975.99	1.81	0	394	1012	1002	984	974	956	1008	980	163	298	500	610	1	1	32628051	320	10.78	1.81	12	0.31	91.00	541.00	1699	20230620	-42.26	911	20240419	7.68	1270	-22.76	20240116	911	7.68	20240419	1508	-34.95	20230626	911	7.68	20240419	0.91	N	113810	500	163 억		589592	N	N	0	N	00	N
20	20240626	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	976	-18	5	-1.81	93396179	95601	77.12	985	989	972	1292	696	994	975.84	1.81	0	1396	1012	1002	984	974	956	1008	980	163	298	500	610	1	1	32628051	318	10.73	1.80	12	0.29	91.00	541.00	1699	20230620	-42.55	911	20240419	7.14	1270	-23.15	20240116	911	7.14	20240419	1508	-35.28	20230626	911	7.14	20240419	0.91	N	113810	500	163 억		589592	N	N	0	N	00	N
21	20240626	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	978	-16	5	-1.61	91252136	93408	75.35	985	989	972	1292	696	994	975.80	1.81	0	1397	1012	1002	984	974	956	1008	980	163	298	500	610	1	1	32628051	319	10.75	1.81	12	0.29	91.00	541.00	1699	20230620	-42.44	911	20240419	7.35	1270	-22.99	20240116	911	7.35	20240419	1508	-35.15	20230626	911	7.35	20240419	0.91	N	113810	500	163 억		589592	N	N	0	N	00	N
22	20240626	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	-19	5	-1.91	88722361	90818	73.26	985	989	972	1292	696	994	975.77	1.81	0	1397	1012	1002	984	974	956	1008	980	163	298	500	610	1	1	32628051	318	10.71	1.80	12	0.28	91.00	541.00	1699	20230620	-42.61	911	20240419	7.03	1270	-23.23	20240116	911	7.03	20240419	1508	-35.34	20230626	911	7.03	20240419	0.91	N	113810	500	163 억		589592	N	N	0	N	00	N
23	20240626	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	978	-16	5	-1.61	39567558	40336	32.54	985	989	976	1292	696	994	978.78	1.81	0	1603	1012	1002	984	974	956	1008	980	163	298	500	610	1	1	32628051	319	10.75	1.81	12	0.12	91.00	541.00	1699	20230620	-42.44	911	20240419	7.35	1270	-22.99	20240116	911	7.35	20240419	1508	-35.15	20230626	911	7.35	20240419	0.91	N	113810	500	163 억		589592	N	N	0	N	00	N
24	20240626	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	977	-17	5	-1.71	32377106	32989	26.61	985	989	976	1292	696	994	978.80	1.81	0	2572	1012	1002	984	974	956	1008	980	163	298	500	610	1	1	32628051	319	10.74	1.81	12	0.10	91.00	541.00	1699	20230620	-42.50	911	20240419	7.24	1270	-23.07	20240116	911	7.24	20240419	1508	-35.21	20230626	911	7.24	20240419	0.91	N	113810	500	163 억		589592	N	N	0	N	00	N
25	20240626	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	-10	5	-1.01	7298943	7357	5.93	985	989	984	1292	696	994	985.31	1.81	0	0	1012	1002	984	974	956	1008	980	163	298	500	610	1	1	32628051	321	10.81	1.82	12	0.02	91.00	541.00	1699	20230620	-42.08	911	20240419	8.01	1270	-22.52	20240116	911	8.01	20240419	1508	-34.75	20230626	911	8.01	20240419	0.91	N	113810	500	163 억		589592	N	N	0	N	00	N
26	20240625	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	11	2	1.12	120904053	123971	103.28	979	994	966	1277	689	983	975.26	1.78	0	8998	1005	994	978	967	951	986	959	163	294	500	600	1	1	32628051	324	10.92	1.84	12	0.38	91.00	541.00	1702	20230619	-41.60	911	20240419	9.11	1270	-21.73	20240116	911	9.11	20240419	1508	-34.08	20230626	911	9.11	20240419	0.91	N	113810	500	163 억		580653	N	N	0	N	00	N
27	20240625	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	981	-2	5	-0.20	110081342	113029	94.16	979	985	966	1277	689	983	973.92	1.78	0	9049	1005	994	978	967	951	986	959	163	294	500	600	1	1	32628051	320	10.78	1.81	12	0.35	91.00	541.00	1702	20230619	-42.36	911	20240419	7.68	1270	-22.76	20240116	911	7.68	20240419	1508	-34.95	20230626	911	7.68	20240419	0.91	N	113810	500	163 억		580653	N	N	0	N	00	N
28	20240625	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	1	2	0.10	99848179	102565	85.44	979	985	966	1277	689	983	973.51	1.78	0	6283	1005	994	978	967	951	986	959	163	294	500	600	1	1	32628051	321	10.81	1.82	12	0.31	91.00	541.00	1702	20230619	-42.19	911	20240419	8.01	1270	-22.52	20240116	911	8.01	20240419	1508	-34.75	20230626	911	8.01	20240419	0.91	N	113810	500	163 억		580653	N	N	0	N	00	N
29	20240625	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	970	-13	5	-1.32	56076087	57741	48.10	979	979	966	1277	689	983	971.15	1.78	0	-1566	1005	994	978	967	951	986	959	163	294	500	600	1	1	32628051	316	10.66	1.79	12	0.18	91.00	541.00	1702	20230619	-43.01	911	20240419	6.48	1270	-23.62	20240116	911	6.48	20240419	1508	-35.68	20230626	911	6.48	20240419	0.91	N	113810	500	163 억		580653	N	N	0	N	00	N
30	20240625	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	975	-8	5	-0.81	39564992	40737	33.94	979	979	966	1277	689	983	971.21	1.78	0	-1456	1005	994	978	967	951	986	959	163	294	500	600	1	1	32628051	318	10.71	1.80	12	0.12	91.00	541.00	1702	20230619	-42.71	911	20240419	7.03	1270	-23.23	20240116	911	7.03	20240419	1508	-35.34	20230626	911	7.03	20240419	0.91	N	113810	500	163 억		580653	N	N	0	N	00	N
31	20240625	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	972	-11	5	-1.12	34866914	35910	29.92	979	979	966	1277	689	983	970.93	1.78	0	-2350	1005	994	978	967	951	986	959	163	294	500	600	1	1	32628051	317	10.68	1.80	12	0.11	91.00	541.00	1702	20230619	-42.89	911	20240419	6.70	1270	-23.46	20240116	911	6.70	20240419	1508	-35.54	20230626	911	6.70	20240419	0.91	N	113810	500	163 억		580653	N	N	0	N	00	N
32	20240625	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	974	-9	5	-0.92	29342198	30226	25.18	979	979	966	1277	689	983	970.74	1.78	0	-2350	1005	994	978	967	951	986	959	163	294	500	600	1	1	32628051	318	10.70	1.80	12	0.09	91.00	541.00	1702	20230619	-42.77	911	20240419	6.92	1270	-23.31	20240116	911	6.92	20240419	1508	-35.41	20230626	911	6.92	20240419	0.91	N	113810	500	163 억		580653	N	N	0	N	00	N
33	20240625	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-15	5	-1.53	6335523	6507	5.42	979	979	968	1277	689	983	973.57	1.78	0	-804	1005	994	978	967	951	986	959	163	294	500	600	1	1	32628051	316	10.64	1.79	12	0.02	91.00	541.00	1702	20230619	-43.13	911	20240419	6.26	1270	-23.78	20240116	911	6.26	20240419	1508	-35.81	20230626	911	6.26	20240419	0.91	N	113810	500	163 억		580653	N	N	0	N	00	N
34	20240624	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	983	-8	5	-0.81	116626381	119965	136.83	985	989	962	1288	694	991	972.03	1.84	0	-21375	1001	995	989	983	977	993	981	163	297	500	610	1	1	32628051	321	10.80	1.82	12	0.37	91.00	541.00	1795	20230616	-45.24	911	20240419	7.90	1270	-22.60	20240116	911	7.90	20240419	1508	-34.81	20230626	911	7.90	20240419	0.89	N	113810	500	163 억		600793	N	N	0	N	00	N
35	20240624	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	985	-6	5	-0.61	115311206	118626	135.31	985	989	962	1288	694	991	971.93	1.84	0	-21095	1001	995	989	983	977	993	981	163	297	500	610	1	1	32628051	321	10.82	1.82	12	0.36	91.00	541.00	1795	20230616	-45.13	911	20240419	8.12	1270	-22.44	20240116	911	8.12	20240419	1508	-34.68	20230626	911	8.12	20240419	0.89	N	113810	500	163 억		600793	N	N	0	N	00	N
36	20240624	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	964	-27	5	-2.72	102103392	105140	119.92	985	985	962	1288	694	991	970.96	1.84	0	-13863	1001	995	989	983	977	993	981	163	297	500	610	1	1	32628051	315	10.59	1.78	12	0.32	91.00	541.00	1795	20230616	-46.30	911	20240419	5.82	1270	-24.09	20240116	911	5.82	20240419	1508	-36.07	20230626	911	5.82	20240419	0.89	N	113810	500	163 억		600793	N	N	0	N	00	N
37	20240624	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	977	-14	5	-1.41	79100891	81335	92.77	985	985	965	1288	694	991	972.35	1.84	0	-15474	1001	995	989	983	977	993	981	163	297	500	610	1	1	32628051	319	10.74	1.81	12	0.25	91.00	541.00	1795	20230616	-45.57	911	20240419	7.24	1270	-23.07	20240116	911	7.24	20240419	1508	-35.21	20230626	911	7.24	20240419	0.89	N	113810	500	163 억		600793	N	N	0	N	00	N
38	20240624	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	967	-24	5	-2.42	73555252	75632	86.27	985	985	965	1288	694	991	972.34	1.84	0	-14314	1001	995	989	983	977	993	981	163	297	500	610	1	1	32628051	316	10.63	1.79	12	0.23	91.00	541.00	1795	20230616	-46.13	911	20240419	6.15	1270	-23.86	20240116	911	6.15	20240419	1508	-35.88	20230626	911	6.15	20240419	0.89	N	113810	500	163 억		600793	N	N	0	N	00	N
39	20240624	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-23	5	-2.32	58237236	59781	68.19	985	985	965	1288	694	991	973.95	1.84	0	-8113	1001	995	989	983	977	993	981	163	297	500	610	1	1	32628051	316	10.64	1.79	12	0.18	91.00	541.00	1795	20230616	-46.07	911	20240419	6.26	1270	-23.78	20240116	911	6.26	20240419	1508	-35.81	20230626	911	6.26	20240419	0.89	N	113810	500	163 억		600793	N	N	0	N	00	N
40	20240624	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	973	-18	5	-1.82	28843827	29498	33.65	985	985	973	1288	694	991	977.45	1.84	0	528	1001	995	989	983	977	993	981	163	297	500	610	1	1	32628051	317	10.69	1.80	12	0.09	91.00	541.00	1795	20230616	-45.79	911	20240419	6.81	1270	-23.39	20240116	911	6.81	20240419	1508	-35.48	20230626	911	6.81	20240419	0.89	N	113810	500	163 억		600793	N	N	0	N	00	N
41	20240624	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	981	-10	5	-1.01	7325132	7450	8.50	985	985	980	1288	694	991	982.29	1.84	0	-1741	1001	995	989	983	977	993	981	163	297	500	610	1	1	32628051	320	10.78	1.81	12	0.02	91.00	541.00	1795	20230616	-45.35	911	20240419	7.68	1270	-22.76	20240116	911	7.68	20240419	1508	-34.95	20230626	911	7.68	20240419	0.89	N	113810	500	163 억		600793	N	N	0	N	00	N
42	20240621	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	-6	5	-0.60	86493000	87513	74.32	995	995	983	1296	698	997	988.31	1.89	0	-16364	1009	1002	993	986	977	998	982	163	299	500	610	1	1	32628051	323	10.89	1.83	12	0.27	91.00	541.00	1795	20230616	-44.79	911	20240419	8.78	1270	-21.97	20240116	911	8.78	20240419	1651	-39.98	20230622	911	8.78	20240419	0.89	N	113810	500	163 억		617057	N	N	0	N	00	N
43	20240621	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	987	-10	5	-1.00	74966957	75826	64.40	995	995	983	1296	698	997	988.64	1.89	0	-15487	1009	1002	993	986	977	998	982	163	299	500	610	1	1	32628051	322	10.85	1.82	12	0.23	91.00	541.00	1795	20230616	-45.01	911	20240419	8.34	1270	-22.28	20240116	911	8.34	20240419	1651	-40.22	20230622	911	8.34	20240419	0.89	N	113810	500	163 억		617057	N	N	0	N	00	N
44	20240621	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	-5	5	-0.50	67825396	68584	58.25	995	995	983	1296	698	997	988.90	1.89	0	-15521	1009	1002	993	986	977	998	982	163	299	500	610	1	1	32628051	324	10.90	1.83	12	0.21	91.00	541.00	1795	20230616	-44.74	911	20240419	8.89	1270	-21.89	20240116	911	8.89	20240419	1651	-39.92	20230622	911	8.89	20240419	0.89	N	113810	500	163 억		617057	N	N	0	N	00	N
45	20240621	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	988	-9	5	-0.90	57138257	57763	49.06	995	995	983	1296	698	997	989.14	1.89	0	-13828	1009	1002	993	986	977	998	982	163	299	500	610	1	1	32628051	322	10.86	1.83	12	0.18	91.00	541.00	1795	20230616	-44.96	911	20240419	8.45	1270	-22.20	20240116	911	8.45	20240419	1651	-40.16	20230622	911	8.45	20240419	0.89	N	113810	500	163 억		617057	N	N	0	N	00	N
46	20240621	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	-5	5	-0.50	54798655	55397	47.05	995	995	983	1296	698	997	989.15	1.89	0	-13565	1009	1002	993	986	977	998	982	163	299	500	610	1	1	32628051	324	10.90	1.83	12	0.17	91.00	541.00	1795	20230616	-44.74	911	20240419	8.89	1270	-21.89	20240116	911	8.89	20240419	1651	-39.92	20230622	911	8.89	20240419	0.89	N	113810	500	163 억		617057	N	N	0	N	00	N
47	20240621	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	-4	5	-0.40	38970297	39379	33.44	995	995	983	1296	698	997	989.56	1.89	0	-11884	1009	1002	993	986	977	998	982	163	299	500	610	1	1	32628051	324	10.91	1.84	12	0.12	91.00	541.00	1795	20230616	-44.68	911	20240419	9.00	1270	-21.81	20240116	911	9.00	20240419	1651	-39.85	20230622	911	9.00	20240419	0.89	N	113810	500	163 억		617057	N	N	0	N	00	N
48	20240621	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	985	-12	5	-1.20	33553041	33908	28.80	995	995	983	1296	698	997	989.46	1.89	0	-10633	1009	1002	993	986	977	998	982	163	299	500	610	1	1	32628051	321	10.82	1.82	12	0.10	91.00	541.00	1795	20230616	-45.13	911	20240419	8.12	1270	-22.44	20240116	911	8.12	20240419	1651	-40.34	20230622	911	8.12	20240419	0.89	N	113810	500	163 억		617057	N	N	0	N	00	N
49	20240621	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	988	-9	5	-0.90	7129804	7183	6.10	995	995	988	1296	698	997	992.39	1.89	0	-2922	1009	1002	993	986	977	998	982	163	299	500	610	1	1	32628051	322	10.86	1.83	12	0.02	91.00	541.00	1795	20230616	-44.96	911	20240419	8.45	1270	-22.20	20240116	911	8.45	20240419	1651	-40.16	20230622	911	8.45	20240419	0.89	N	113810	500	163 억		617057	N	N	0	N	00	N
50	20240620	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-4	5	-0.40	116630912	117748	108.88	999	1000	984	1301	701	1001	989.95	1.89	0	-56	1013	1007	999	993	985	1010	996	163	300	500	620	1	1	32628051	325	10.96	1.84	12	0.36	91.00	541.00	1829	20230614	-45.49	911	20240419	9.44	1270	-21.50	20240116	911	9.44	20240419	1699	-41.32	20230620	911	9.44	20240419	0.93	N	113810	500	163 억		617094	N	N	0	N	00	N
51	20240620	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	989	-12	5	-1.20	101266855	102266	94.56	999	1000	984	1301	701	1001	989.74	1.89	0	645	1013	1007	999	993	985	1010	996	163	300	500	620	1	1	32628051	323	10.87	1.83	12	0.31	91.00	541.00	1829	20230614	-45.93	911	20240419	8.56	1270	-22.13	20240116	911	8.56	20240419	1699	-41.79	20230620	911	8.56	20240419	0.93	N	113810	500	163 억		617094	N	N	0	N	00	N
52	20240620	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	985	-16	5	-1.60	88043841	88861	82.17	999	1000	984	1301	701	1001	990.27	1.89	0	715	1013	1007	999	993	985	1010	996	163	300	500	620	1	1	32628051	321	10.82	1.82	12	0.27	91.00	541.00	1829	20230614	-46.15	911	20240419	8.12	1270	-22.44	20240116	911	8.12	20240419	1699	-42.02	20230620	911	8.12	20240419	0.93	N	113810	500	163 억		617094	N	N	0	N	00	N
53	20240620	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	986	-15	5	-1.50	77658890	78332	72.43	999	1000	984	1301	701	1001	990.83	1.89	0	702	1013	1007	999	993	985	1010	996	163	300	500	620	1	1	32628051	322	10.84	1.82	12	0.24	91.00	541.00	1829	20230614	-46.09	911	20240419	8.23	1270	-22.36	20240116	911	8.23	20240419	1699	-41.97	20230620	911	8.23	20240419	0.93	N	113810	500	163 억		617094	N	N	0	N	00	N
54	20240620	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	986	-15	5	-1.50	74016578	74638	69.02	999	1000	984	1301	701	1001	991.08	1.89	0	702	1013	1007	999	993	985	1010	996	163	300	500	620	1	1	32628051	322	10.84	1.82	12	0.23	91.00	541.00	1829	20230614	-46.09	911	20240419	8.23	1270	-22.36	20240116	911	8.23	20240419	1699	-41.97	20230620	911	8.23	20240419	0.93	N	113810	500	163 억		617094	N	N	0	N	00	N
55	20240620	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-11	5	-1.10	63060708	63539	58.75	999	1000	986	1301	701	1001	991.83	1.89	0	729	1013	1007	999	993	985	1010	996	163	300	500	620	1	1	32628051	323	10.88	1.83	12	0.19	91.00	541.00	1829	20230614	-45.87	911	20240419	8.67	1270	-22.05	20240116	911	8.67	20240419	1699	-41.73	20230620	911	8.67	20240419	0.93	N	113810	500	163 억		617094	N	N	0	N	00	N
56	20240620	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	-10	5	-1.00	26800305	26906	24.88	999	1000	990	1301	701	1001	995.09	1.89	0	1005	1013	1007	999	993	985	1010	996	163	300	500	620	1	1	32628051	323	10.89	1.83	12	0.08	91.00	541.00	1829	20230614	-45.82	911	20240419	8.78	1270	-21.97	20240116	911	8.78	20240419	1699	-41.67	20230620	911	8.78	20240419	0.93	N	113810	500	163 억		617094	N	N	0	N	00	N
57	20240620	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-5	5	-0.50	9961283	9962	9.21	999	1000	996	1301	701	1001	999.06	1.89	0	-324	1013	1007	999	993	985	1010	996	163	300	500	620	1	1	32628051	325	10.95	1.84	12	0.03	91.00	541.00	1829	20230614	-45.54	911	20240419	9.33	1270	-21.57	20240116	911	9.33	20240419	1699	-41.38	20230620	911	9.33	20240419	0.93	N	113810	500	163 억		617094	N	N	0	N	00	N
58	20240619	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	1	2	0.10	106339469	106607	75.24	997	1005	991	1300	700	1000	997.43	1.87	0	5185	1008	1004	997	993	986	1006	995	163	300	500	620	1	1	32628051	327	11.00	1.85	12	0.33	91.00	541.00	1842	20230613	-45.66	911	20240419	9.88	1270	-21.18	20240116	911	9.88	20240419	1702	-41.19	20230619	911	9.88	20240419	0.96	N	113810	500	163 억		611563	N	N	0	N	00	N
59	20240619	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-4	5	-0.40	99602096	99865	70.48	997	1005	991	1300	700	1000	997.30	1.87	0	6942	1008	1004	997	993	986	1006	995	163	300	500	620	1	1	32628051	325	10.95	1.84	12	0.31	91.00	541.00	1842	20230613	-45.93	911	20240419	9.33	1270	-21.57	20240116	911	9.33	20240419	1702	-41.48	20230619	911	9.33	20240419	0.96	N	113810	500	163 억		611563	N	N	0	N	00	N
60	20240619	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-6	5	-0.60	90621596	90829	64.10	997	1005	992	1300	700	1000	997.65	1.87	0	6942	1008	1004	997	993	986	1006	995	163	300	500	620	1	1	32628051	324	10.92	1.84	12	0.28	91.00	541.00	1842	20230613	-46.04	911	20240419	9.11	1270	-21.73	20240116	911	9.11	20240419	1702	-41.60	20230619	911	9.11	20240419	0.96	N	113810	500	163 억		611563	N	N	0	N	00	N
61	20240619	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-2	5	-0.20	86607047	86793	61.25	997	1005	992	1300	700	1000	997.79	1.87	0	6970	1008	1004	997	993	986	1006	995	163	300	500	620	1	1	32628051	326	10.97	1.84	12	0.27	91.00	541.00	1842	20230613	-45.82	911	20240419	9.55	1270	-21.42	20240116	911	9.55	20240419	1702	-41.36	20230619	911	9.55	20240419	0.96	N	113810	500	163 억		611563	N	N	0	N	00	N
62	20240619	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-6	5	-0.60	79845379	79991	56.45	997	1005	992	1300	700	1000	998.12	1.87	0	6914	1008	1004	997	993	986	1006	995	163	300	500	620	1	1	32628051	324	10.92	1.84	12	0.25	91.00	541.00	1842	20230613	-46.04	911	20240419	9.11	1270	-21.73	20240116	911	9.11	20240419	1702	-41.60	20230619	911	9.11	20240419	0.96	N	113810	500	163 억		611563	N	N	0	N	00	N
63	20240619	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-6	5	-0.60	70656299	70745	49.93	997	1005	992	1300	700	1000	998.70	1.87	0	8451	1008	1004	997	993	986	1006	995	163	300	500	620	1	1	32628051	324	10.92	1.84	12	0.22	91.00	541.00	1842	20230613	-46.04	911	20240419	9.11	1270	-21.73	20240116	911	9.11	20240419	1702	-41.60	20230619	911	9.11	20240419	0.96	N	113810	500	163 억		611563	N	N	0	N	00	N
64	20240619	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-4	5	-0.40	42064684	42053	29.68	997	1005	995	1300	700	1000	1000.30	1.87	0	5269	1008	1004	997	993	986	1006	995	163	300	500	620	1	1	32628051	325	10.95	1.84	12	0.13	91.00	541.00	1842	20230613	-45.93	911	20240419	9.33	1270	-21.57	20240116	911	9.33	20240419	1702	-41.48	20230619	911	9.33	20240419	0.96	N	113810	500	163 억		611563	N	N	0	N	00	N
65	20240619	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-2	5	-0.20	9620184	9627	6.79	997	1003	997	1300	700	1000	999.04	1.87	0	3918	1008	1004	997	993	986	1006	995	163	300	500	620	1	1	32628051	326	10.97	1.84	12	0.03	91.00	541.00	1842	20230613	-45.82	911	20240419	9.55	1270	-21.42	20240116	911	9.55	20240419	1702	-41.36	20230619	911	9.55	20240419	0.96	N	113810	500	163 억		611563	N	N	0	N	00	N
66	20240618	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-1	5	-0.10	140681514	141602	186.77	998	1001	990	1301	701	1001	993.45	1.80	0	25304	1012	1006	998	992	984	1009	995	163	300	500	620	1	1	32628051	326	10.99	1.85	12	0.43	91.00	541.00	1842	20230613	-45.71	911	20240419	9.77	1270	-21.26	20240116	911	9.77	20240419	1702	-41.25	20230619	911	9.77	20240419	0.99	N	113810	500	163 억		586311	N	N	0	N	00	N
67	20240618	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-7	5	-0.70	127690976	128595	169.61	998	1001	990	1301	701	1001	992.91	1.80	0	25488	1012	1006	998	992	984	1009	995	163	300	500	620	1	1	32628051	324	10.92	1.84	12	0.39	91.00	541.00	1842	20230613	-46.04	911	20240419	9.11	1270	-21.73	20240116	911	9.11	20240419	1702	-41.60	20230619	911	9.11	20240419	0.99	N	113810	500	163 억		586311	N	N	0	N	00	N
68	20240618	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-6	5	-0.60	94656994	95270	125.66	998	1001	990	1301	701	1001	993.50	1.80	0	4758	1012	1006	998	992	984	1009	995	163	300	500	620	1	1	32628051	325	10.93	1.84	12	0.29	91.00	541.00	1842	20230613	-45.98	911	20240419	9.22	1270	-21.65	20240116	911	9.22	20240419	1702	-41.54	20230619	911	9.22	20240419	0.99	N	113810	500	163 억		586311	N	N	0	N	00	N
69	20240618	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	-8	5	-0.80	86240632	86791	114.48	998	1001	990	1301	701	1001	993.58	1.80	0	3076	1012	1006	998	992	984	1009	995	163	300	500	620	1	1	32628051	324	10.91	1.84	12	0.27	91.00	541.00	1842	20230613	-46.09	911	20240419	9.00	1270	-21.81	20240116	911	9.00	20240419	1702	-41.66	20230619	911	9.00	20240419	0.99	N	113810	500	163 억		586311	N	N	0	N	00	N
70	20240618	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-5	5	-0.50	51699247	51957	68.53	998	1001	991	1301	701	1001	994.93	1.80	0	3016	1012	1006	998	992	984	1009	995	163	300	500	620	1	1	32628051	325	10.95	1.84	12	0.16	91.00	541.00	1842	20230613	-45.93	911	20240419	9.33	1270	-21.57	20240116	911	9.33	20240419	1702	-41.48	20230619	911	9.33	20240419	0.99	N	113810	500	163 억		586311	N	N	0	N	00	N
71	20240618	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-7	5	-0.70	45676343	45903	60.55	998	1001	991	1301	701	1001	994.94	1.80	0	2023	1012	1006	998	992	984	1009	995	163	300	500	620	1	1	32628051	324	10.92	1.84	12	0.14	91.00	541.00	1842	20230613	-46.04	911	20240419	9.11	1270	-21.73	20240116	911	9.11	20240419	1702	-41.60	20230619	911	9.11	20240419	0.99	N	113810	500	163 억		586311	N	N	0	N	00	N
72	20240618	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	-9	5	-0.90	28746373	28862	38.07	998	1001	991	1301	701	1001	995.83	1.80	0	-2327	1012	1006	998	992	984	1009	995	163	300	500	620	1	1	32628051	324	10.90	1.83	12	0.09	91.00	541.00	1842	20230613	-46.15	911	20240419	8.89	1270	-21.89	20240116	911	8.89	20240419	1702	-41.72	20230619	911	8.89	20240419	0.99	N	113810	500	163 억		586311	N	N	0	N	00	N
73	20240618	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-4	5	-0.40	5463571	5475	7.22	998	998	991	1301	701	1001	997.31	1.80	0	-709	1012	1006	998	992	984	1009	995	163	300	500	620	1	1	32628051	325	10.96	1.84	12	0.02	91.00	541.00	1842	20230613	-45.87	911	20240419	9.44	1270	-21.50	20240116	911	9.44	20240419	1702	-41.42	20230619	911	9.44	20240419	0.99	N	113810	500	163 억		586311	N	N	0	N	00	N
74	20240617	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	5	2	0.50	75419548	75806	71.64	991	1004	990	1294	698	996	994.87	1.76	0	12616	1017	1006	997	986	977	1002	982	163	298	500	610	1	1	32628051	327	11.00	1.85	12	0.23	91.00	541.00	1842	20230613	-45.66	911	20240419	9.88	1270	-21.18	20240116	911	9.88	20240419	1702	-41.19	20230619	911	9.88	20240419	0.99	N	113810	500	163 억		573685	N	N	0	N	00	N
75	20240617	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	0	3	0.00	72141326	72520	68.53	991	1004	990	1294	698	996	994.74	1.76	0	12245	1017	1006	997	986	977	1002	982	163	298	500	610	1	1	32628051	325	10.95	1.84	12	0.22	91.00	541.00	1842	20230613	-45.93	911	20240419	9.33	1270	-21.57	20240116	911	9.33	20240419	1702	-41.48	20230619	911	9.33	20240419	0.99	N	113810	500	163 억		573685	N	N	0	N	00	N
76	20240617	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-1	5	-0.10	70307794	70679	66.79	991	1004	990	1294	698	996	994.71	1.76	0	12140	1017	1006	997	986	977	1002	982	163	298	500	610	1	1	32628051	325	10.93	1.84	12	0.22	91.00	541.00	1842	20230613	-45.98	911	20240419	9.22	1270	-21.65	20240116	911	9.22	20240419	1702	-41.54	20230619	911	9.22	20240419	0.99	N	113810	500	163 억		573685	N	N	0	N	00	N
77	20240617	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-2	5	-0.20	66989493	67349	63.64	991	1004	990	1294	698	996	994.62	1.76	0	12124	1017	1006	997	986	977	1002	982	163	298	500	610	1	1	32628051	324	10.92	1.84	12	0.21	91.00	541.00	1842	20230613	-46.04	911	20240419	9.11	1270	-21.73	20240116	911	9.11	20240419	1702	-41.60	20230619	911	9.11	20240419	0.99	N	113810	500	163 억		573685	N	N	0	N	00	N
78	20240617	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-1	5	-0.10	56187611	56502	53.39	991	1004	990	1294	698	996	994.37	1.76	0	12979	1017	1006	997	986	977	1002	982	163	298	500	610	1	1	32628051	325	10.93	1.84	12	0.17	91.00	541.00	1842	20230613	-45.98	911	20240419	9.22	1270	-21.65	20240116	911	9.22	20240419	1702	-41.54	20230619	911	9.22	20240419	0.99	N	113810	500	163 억		573685	N	N	0	N	00	N
79	20240617	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	0	3	0.00	46927736	47209	44.61	991	1004	990	1294	698	996	993.95	1.76	0	11548	1017	1006	997	986	977	1002	982	163	298	500	610	1	1	32628051	325	10.95	1.84	12	0.14	91.00	541.00	1842	20230613	-45.93	911	20240419	9.33	1270	-21.57	20240116	911	9.33	20240419	1702	-41.48	20230619	911	9.33	20240419	0.99	N	113810	500	163 억		573685	N	N	0	N	00	N
80	20240617	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	3	2	0.30	37218269	37462	35.40	991	1004	990	1294	698	996	993.34	1.76	0	5428	1017	1006	997	986	977	1002	982	163	298	500	610	1	1	32628051	326	10.98	1.85	12	0.11	91.00	541.00	1842	20230613	-45.77	911	20240419	9.66	1270	-21.34	20240116	911	9.66	20240419	1702	-41.30	20230619	911	9.66	20240419	0.99	N	113810	500	163 억		573685	N	N	0	N	00	N
81	20240617	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	2	2	0.20	10850710	10892	10.29	991	1004	991	1294	698	996	996.26	1.76	0	2727	1017	1006	997	986	977	1002	982	163	298	500	610	1	1	32628051	326	10.97	1.84	12	0.03	91.00	541.00	1842	20230613	-45.82	911	20240419	9.55	1270	-21.42	20240116	911	9.55	20240419	1702	-41.36	20230619	911	9.55	20240419	0.99	N	113810	500	163 억		573685	N	N	0	N	00	N
82	20240614	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-9	5	-0.90	105282439	105819	191.75	1008	1008	988	1306	704	1005	994.45	1.78	0	-7507	1045	1025	1008	988	971	1035	998	163	301	500	620	1	1	32628051	325	10.95	1.84	12	0.32	91.00	541.00	1842	20230613	-45.93	911	20240419	9.33	1270	-21.57	20240116	911	9.33	20240419	1829	-45.54	20230614	911	9.33	20240419	1.03	N	113810	500	163 억		580945	N	N	0	N	00	N
83	20240614	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-11	5	-1.09	97958940	98417	178.34	1008	1008	988	1306	704	1005	994.85	1.78	0	-6309	1045	1025	1008	988	971	1035	998	163	301	500	620	1	1	32628051	324	10.92	1.84	12	0.30	91.00	541.00	1842	20230613	-46.04	911	20240419	9.11	1270	-21.73	20240116	911	9.11	20240419	1829	-45.65	20230614	911	9.11	20240419	1.03	N	113810	500	163 억		580945	N	N	0	N	00	N
84	20240614	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-8	5	-0.80	79693044	80003	144.97	1008	1008	988	1306	704	1005	995.56	1.78	0	-7475	1045	1025	1008	988	971	1035	998	163	301	500	620	1	1	32628051	325	10.96	1.84	12	0.25	91.00	541.00	1842	20230613	-45.87	911	20240419	9.44	1270	-21.50	20240116	911	9.44	20240419	1829	-45.49	20230614	911	9.44	20240419	1.03	N	113810	500	163 억		580945	N	N	0	N	00	N
85	20240614	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-7	5	-0.70	75861172	76156	138.00	1008	1008	988	1306	704	1005	995.53	1.78	0	-7139	1045	1025	1008	988	971	1035	998	163	301	500	620	1	1	32628051	326	10.97	1.84	12	0.23	91.00	541.00	1842	20230613	-45.82	911	20240419	9.55	1270	-21.42	20240116	911	9.55	20240419	1829	-45.43	20230614	911	9.55	20240419	1.03	N	113810	500	163 억		580945	N	N	0	N	00	N
86	20240614	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-15	5	-1.49	51585488	51785	93.84	1008	1008	988	1306	704	1005	995.24	1.78	0	-5004	1045	1025	1008	988	971	1035	998	163	301	500	620	1	1	32628051	323	10.88	1.83	12	0.16	91.00	541.00	1842	20230613	-46.25	911	20240419	8.67	1270	-22.05	20240116	911	8.67	20240419	1829	-45.87	20230614	911	8.67	20240419	1.03	N	113810	500	163 억		580945	N	N	0	N	00	N
87	20240614	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	988	-17	5	-1.69	44916720	45055	81.64	1008	1008	988	1306	704	1005	995.96	1.78	0	-7975	1045	1025	1008	988	971	1035	998	163	301	500	620	1	1	32628051	322	10.86	1.83	12	0.14	91.00	541.00	1842	20230613	-46.36	911	20240419	8.45	1270	-22.20	20240116	911	8.45	20240419	1829	-45.98	20230614	911	8.45	20240419	1.03	N	113810	500	163 억		580945	N	N	0	N	00	N
88	20240614	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-9	5	-0.90	36362414	36425	66.01	1008	1008	990	1306	704	1005	997.26	1.78	0	-4421	1045	1025	1008	988	971	1035	998	163	301	500	620	1	1	32628051	325	10.95	1.84	12	0.11	91.00	541.00	1842	20230613	-45.93	911	20240419	9.33	1270	-21.57	20240116	911	9.33	20240419	1829	-45.54	20230614	911	9.33	20240419	1.03	N	113810	500	163 억		580945	N	N	0	N	00	N
89	20240614	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1008	3	2	0.30	7791919	7748	14.04	1008	1008	1002	1306	704	1005	1006.77	1.78	0	-890	1045	1025	1008	988	971	1035	998	163	301	500	620	1	1	32628051	329	11.08	1.86	12	0.02	91.00	541.00	1842	20230613	-45.28	911	20240419	10.65	1270	-20.63	20240116	911	10.65	20240419	1829	-44.89	20230614	911	10.65	20240419	1.03	N	113810	500	163 억		580945	N	N	0	N	00	N
90	20240613	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	0	3	0.00	55125923	55159	43.77	997	1028	991	1306	704	1005	998.92	1.78	0	-445	1023	1013	999	989	975	1019	995	163	301	500	620	1	1	32628051	328	11.04	1.86	12	0.17	91.00	541.00	1842	20230613	-45.44	911	20240419	10.32	1270	-20.87	20240116	911	10.32	20240419	1842	-45.44	20230613	911	10.32	20240419	1.02	N	113810	500	163 억		579451	N	N	0	N	00	N
91	20240613	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-6	5	-0.60	50794560	50839	40.34	997	1028	991	1306	704	1005	998.58	1.78	0	1481	1023	1013	999	989	975	1019	995	163	301	500	620	1	1	32628051	326	10.98	1.85	12	0.16	91.00	541.00	1842	20230613	-45.77	911	20240419	9.66	1270	-21.34	20240116	911	9.66	20240419	1842	-45.77	20230613	911	9.66	20240419	1.02	N	113810	500	163 억		579451	N	N	0	N	00	N
92	20240613	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-7	5	-0.70	47609281	47653	37.81	997	1028	991	1306	704	1005	998.50	1.78	0	2022	1023	1013	999	989	975	1019	995	163	301	500	620	1	1	32628051	326	10.97	1.84	12	0.15	91.00	541.00	1842	20230613	-45.82	911	20240419	9.55	1270	-21.42	20240116	911	9.55	20240419	1842	-45.82	20230613	911	9.55	20240419	1.02	N	113810	500	163 억		579451	N	N	0	N	00	N
93	20240613	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-5	5	-0.50	46213998	46255	36.70	997	1028	991	1306	704	1005	998.51	1.78	0	2032	1023	1013	999	989	975	1019	995	163	301	500	620	1	1	32628051	326	10.99	1.85	12	0.14	91.00	541.00	1842	20230613	-45.71	911	20240419	9.77	1270	-21.26	20240116	911	9.77	20240419	1842	-45.71	20230613	911	9.77	20240419	1.02	N	113810	500	163 억		579451	N	N	0	N	00	N
94	20240613	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-5	5	-0.50	45619921	45659	36.23	997	1028	991	1306	704	1005	998.53	1.78	0	2031	1023	1013	999	989	975	1019	995	163	301	500	620	1	1	32628051	326	10.99	1.85	12	0.14	91.00	541.00	1842	20230613	-45.71	911	20240419	9.77	1270	-21.26	20240116	911	9.77	20240419	1842	-45.71	20230613	911	9.77	20240419	1.02	N	113810	500	163 억		579451	N	N	0	N	00	N
95	20240613	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-5	5	-0.50	28595060	28560	22.66	997	1028	995	1306	704	1005	1000.56	1.78	0	2576	1023	1013	999	989	975	1019	995	163	301	500	620	1	1	32628051	326	10.99	1.85	12	0.09	91.00	541.00	1842	20230613	-45.71	911	20240419	9.77	1270	-21.26	20240116	911	9.77	20240419	1842	-45.71	20230613	911	9.77	20240419	1.02	N	113810	500	163 억		579451	N	N	0	N	00	N
96	20240613	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-7	5	-0.70	20730219	20683	16.41	997	1028	995	1306	704	1005	1001.57	1.78	0	2625	1023	1013	999	989	975	1019	995	163	301	500	620	1	1	32628051	326	10.97	1.84	12	0.06	91.00	541.00	1842	20230613	-45.82	911	20240419	9.55	1270	-21.42	20240116	911	9.55	20240419	1842	-45.82	20230613	911	9.55	20240419	1.02	N	113810	500	163 억		579451	N	N	0	N	00	N
97	20240613	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1015	10	2	1.00	11988356	11931	9.47	997	1028	997	1306	704	1005	1004.70	1.78	0	2420	1023	1013	999	989	975	1019	995	163	301	500	620	1	1	32628051	331	11.15	1.88	12	0.04	91.00	541.00	1842	20230613	-44.90	911	20240419	11.42	1270	-20.08	20240116	911	11.42	20240419	1842	-44.90	20230613	911	11.42	20240419	1.02	N	113810	500	163 억		579451	N	N	0	N	00	N
98	20240612	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	15	2	1.52	124108769	124510	136.22	990	1009	985	1287	693	990	996.90	1.75	0	17910	1004	997	989	982	974	1000	985	163	297	500	610	1	1	32628051	328	11.04	1.86	12	0.38	91.00	541.00	1842	20230613	-45.44	911	20240419	10.32	1270	-20.87	20240116	911	10.32	20240419	1842	-45.44	20230613	911	10.32	20240419	1.01	N	113810	500	163 억		569722	N	N	0	N	00	N
99	20240612	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	15	2	1.52	119989988	120409	131.73	990	1009	985	1287	693	990	996.77	1.75	0	18016	1004	997	989	982	974	1000	985	163	297	500	610	1	1	32628051	328	11.04	1.86	12	0.37	91.00	541.00	1842	20230613	-45.44	911	20240419	10.32	1270	-20.87	20240116	911	10.32	20240419	1842	-45.44	20230613	911	10.32	20240419	1.01	N	113810	500	163 억		569722	N	N	0	N	00	N
100	20240612	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1007	17	2	1.72	100285163	100717	110.19	990	1007	985	1287	693	990	995.98	1.75	0	15403	1004	997	989	982	974	1000	985	163	297	500	610	1	1	32628051	329	11.07	1.86	12	0.31	91.00	541.00	1842	20230613	-45.33	911	20240419	10.54	1270	-20.71	20240116	911	10.54	20240419	1842	-45.33	20230613	911	10.54	20240419	1.01	N	113810	500	163 억		569722	N	N	0	N	00	N
101	20240612	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1002	12	2	1.21	86115581	86591	94.74	990	1003	985	1287	693	990	994.76	1.75	0	15287	1004	997	989	982	974	1000	985	163	297	500	610	1	1	32628051	327	11.01	1.85	12	0.27	91.00	541.00	1842	20230613	-45.60	911	20240419	9.99	1270	-21.10	20240116	911	9.99	20240419	1842	-45.60	20230613	911	9.99	20240419	1.01	N	113810	500	163 억		569722	N	N	0	N	00	N
102	20240612	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	9	2	0.91	76475567	76946	84.18	990	1001	985	1287	693	990	994.13	1.75	0	15287	1004	997	989	982	974	1000	985	163	297	500	610	1	1	32628051	326	10.98	1.85	12	0.24	91.00	541.00	1842	20230613	-45.77	911	20240419	9.66	1270	-21.34	20240116	911	9.66	20240419	1842	-45.77	20230613	911	9.66	20240419	1.01	N	113810	500	163 억		569722	N	N	0	N	00	N
103	20240612	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	9	2	0.91	65204784	65647	71.82	990	1001	985	1287	693	990	993.50	1.75	0	14975	1004	997	989	982	974	1000	985	163	297	500	610	1	1	32628051	326	10.98	1.85	12	0.20	91.00	541.00	1842	20230613	-45.77	911	20240419	9.66	1270	-21.34	20240116	911	9.66	20240419	1842	-45.77	20230613	911	9.66	20240419	1.01	N	113810	500	163 억		569722	N	N	0	N	00	N
104	20240612	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	2	2	0.20	29371323	29718	32.51	990	992	985	1287	693	990	988.04	1.75	0	10280	1004	997	989	982	974	1000	985	163	297	500	610	1	1	32628051	324	10.90	1.83	12	0.09	91.00	541.00	1842	20230613	-46.15	911	20240419	8.89	1270	-21.89	20240116	911	8.89	20240419	1842	-46.15	20230613	911	8.89	20240419	1.01	N	113810	500	163 억		569722	N	N	0	N	00	N
105	20240612	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	985	-5	5	-0.51	9508532	9605	10.51	990	992	985	1287	693	990	989.92	1.75	0	-265	1004	997	989	982	974	1000	985	163	297	500	610	1	1	32628051	321	10.82	1.82	12	0.03	91.00	541.00	1842	20230613	-46.53	911	20240419	8.12	1270	-22.44	20240116	911	8.12	20240419	1842	-46.53	20230613	911	8.12	20240419	1.01	N	113810	500	163 억		569722	N	N	0	N	00	N
106	20240610	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-10	5	-1.00	124421236	126498	191.51	997	998	950	1300	700	1000	983.55	1.73	0	-1489	1022	1011	1004	993	986	1007	989	163	300	500	620	1	1	32628051	323	10.88	1.83	12	0.39	91.00	541.00	2095	20230601	-52.74	911	20240419	8.67	1270	-22.05	20240116	911	8.67	20240419	1842	-46.25	20230613	911	8.67	20240419	1.00	N	113810	500	163 억		564609	N	N	0	N	00	N
107	20240610	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	987	-13	5	-1.30	122248401	124302	188.19	997	998	950	1300	700	1000	983.45	1.73	0	-1489	1022	1011	1004	993	986	1007	989	163	300	500	620	1	1	32628051	322	10.85	1.82	12	0.38	91.00	541.00	2095	20230601	-52.89	911	20240419	8.34	1270	-22.28	20240116	911	8.34	20240419	1842	-46.42	20230613	911	8.34	20240419	1.00	N	113810	500	163 억		564609	N	N	0	N	00	N
108	20240610	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	983	-17	5	-1.70	106116260	107968	163.46	997	998	950	1300	700	1000	982.81	1.73	0	-1583	1022	1011	1004	993	986	1007	989	163	300	500	620	1	1	32628051	321	10.80	1.82	12	0.33	91.00	541.00	2095	20230601	-53.08	911	20240419	7.90	1270	-22.60	20240116	911	7.90	20240419	1842	-46.63	20230613	911	7.90	20240419	1.00	N	113810	500	163 억		564609	N	N	0	N	00	N
109	20240610	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-5	5	-0.50	50500456	50902	77.06	997	998	988	1300	700	1000	992.07	1.73	0	-1800	1022	1011	1004	993	986	1007	989	163	300	500	620	1	1	32628051	325	10.93	1.84	12	0.16	91.00	541.00	2095	20230601	-52.51	911	20240419	9.22	1270	-21.65	20240116	911	9.22	20240419	1842	-45.98	20230613	911	9.22	20240419	1.00	N	113810	500	163 억		564609	N	N	0	N	00	N
110	20240610	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-6	5	-0.60	44093666	44438	67.28	997	998	989	1300	700	1000	992.21	1.73	0	409	1022	1011	1004	993	986	1007	989	163	300	500	620	1	1	32628051	324	10.92	1.84	12	0.14	91.00	541.00	2095	20230601	-52.55	911	20240419	9.11	1270	-21.73	20240116	911	9.11	20240419	1842	-46.04	20230613	911	9.11	20240419	1.00	N	113810	500	163 억		564609	N	N	0	N	00	N
111	20240610	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-4	5	-0.40	32587712	32830	49.70	997	997	990	1300	700	1000	992.56	1.73	0	900	1022	1011	1004	993	986	1007	989	163	300	500	620	1	1	32628051	325	10.95	1.84	12	0.10	91.00	541.00	2095	20230601	-52.46	911	20240419	9.33	1270	-21.57	20240116	911	9.33	20240419	1842	-45.93	20230613	911	9.33	20240419	1.00	N	113810	500	163 억		564609	N	N	0	N	00	N
112	20240610	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-5	5	-0.50	21363938	21514	32.57	997	997	990	1300	700	1000	992.94	1.73	0	2008	1022	1011	1004	993	986	1007	989	163	300	500	620	1	1	32628051	325	10.93	1.84	12	0.07	91.00	541.00	2095	20230601	-52.51	911	20240419	9.22	1270	-21.65	20240116	911	9.22	20240419	1842	-45.98	20230613	911	9.22	20240419	1.00	N	113810	500	163 억		564609	N	N	0	N	00	N
113	20240610	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-10	5	-1.00	9629642	9685	14.66	997	997	990	1300	700	1000	994.13	1.73	0	-2740	1022	1011	1004	993	986	1007	989	163	300	500	620	1	1	32628051	323	10.88	1.83	12	0.03	91.00	541.00	2095	20230601	-52.74	911	20240419	8.67	1270	-22.05	20240116	911	8.67	20240419	1842	-46.25	20230613	911	8.67	20240419	1.00	N	113810	500	163 억		564609	N	N	0	N	00	N
114	20240607	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-7	5	-0.70	66079482	66040	51.75	1006	1015	997	1309	705	1007	1000.10	1.74	0	-2972	1022	1014	1003	995	984	1009	990	163	302	500	620	1	1	32628051	326	10.99	1.85	12	0.20	91.00	541.00	2095	20230601	-52.27	911	20240419	9.77	1270	-21.26	20240116	911	9.77	20240419	1842	-45.71	20230613	911	9.77	20240419	0.93	N	113810	500	163 억		566293	N	N	0	N	00	N
115	20240607	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-8	5	-0.79	62659385	62618	49.07	1006	1015	997	1309	705	1007	1000.14	1.74	0	-2255	1022	1014	1003	995	984	1009	990	163	302	500	620	1	1	32628051	326	10.98	1.85	12	0.19	91.00	541.00	2095	20230601	-52.32	911	20240419	9.66	1270	-21.34	20240116	911	9.66	20240419	1842	-45.77	20230613	911	9.66	20240419	0.93	N	113810	500	163 억		566293	N	N	0	N	00	N
116	20240607	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-8	5	-0.79	53869014	53804	42.16	1006	1015	997	1309	705	1007	1000.65	1.74	0	-869	1022	1014	1003	995	984	1009	990	163	302	500	620	1	1	32628051	326	10.98	1.85	12	0.16	91.00	541.00	2095	20230601	-52.32	911	20240419	9.66	1270	-21.34	20240116	911	9.66	20240419	1842	-45.77	20230613	911	9.66	20240419	0.93	N	113810	500	163 억		566293	N	N	0	N	00	N
117	20240607	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-8	5	-0.79	46702534	46625	36.54	1006	1015	997	1309	705	1007	1001.06	1.74	0	-544	1022	1014	1003	995	984	1009	990	163	302	500	620	1	1	32628051	326	10.98	1.85	12	0.14	91.00	541.00	2095	20230601	-52.32	911	20240419	9.66	1270	-21.34	20240116	911	9.66	20240419	1842	-45.77	20230613	911	9.66	20240419	0.93	N	113810	500	163 억		566293	N	N	0	N	00	N
118	20240607	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-7	5	-0.70	37588539	37492	29.38	1006	1015	997	1309	705	1007	1001.93	1.74	0	-727	1022	1014	1003	995	984	1009	990	163	302	500	620	1	1	32628051	326	10.99	1.85	12	0.11	91.00	541.00	2095	20230601	-52.27	911	20240419	9.77	1270	-21.26	20240116	911	9.77	20240419	1842	-45.71	20230613	911	9.77	20240419	0.93	N	113810	500	163 억		566293	N	N	0	N	00	N
119	20240607	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	-6	5	-0.60	30642444	30534	23.93	1006	1015	997	1309	705	1007	1002.92	1.74	0	-803	1022	1014	1003	995	984	1009	990	163	302	500	620	1	1	32628051	327	11.00	1.85	12	0.09	91.00	541.00	2095	20230601	-52.22	911	20240419	9.88	1270	-21.18	20240116	911	9.88	20240419	1842	-45.66	20230613	911	9.88	20240419	0.93	N	113810	500	163 억		566293	N	N	0	N	00	N
120	20240607	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-7	5	-0.70	23580540	23462	18.39	1006	1015	1000	1309	705	1007	1004.56	1.74	0	-1876	1022	1014	1003	995	984	1009	990	163	302	500	620	1	1	32628051	326	10.99	1.85	12	0.07	91.00	541.00	2095	20230601	-52.27	911	20240419	9.77	1270	-21.26	20240116	911	9.77	20240419	1842	-45.71	20230613	911	9.77	20240419	0.93	N	113810	500	163 억		566293	N	N	0	N	00	N
121	20240607	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1007	0	3	0.00	9159515	9094	7.13	1006	1015	1003	1309	705	1007	1007.43	1.74	0	-1379	1022	1014	1003	995	984	1009	990	163	302	500	620	1	1	32628051	329	11.07	1.86	12	0.03	91.00	541.00	2095	20230601	-51.93	911	20240419	10.54	1270	-20.71	20240116	911	10.54	20240419	1842	-45.33	20230613	911	10.54	20240419	0.93	N	113810	500	163 억		566293	N	N	0	N	00	N
122	20240605	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1007	-5	5	-0.49	127592775	127563	82.73	1011	1011	992	1315	709	1012	1000.18	1.83	0	-33183	1026	1018	1011	1003	996	1015	1000	163	303	500	620	1	1	32628051	329	11.07	1.86	12	0.39	91.00	541.00	2095	20230601	-51.93	911	20240419	10.54	1270	-20.71	20240116	911	10.54	20240419	1842	-45.33	20230613	911	10.54	20240419	0.95	N	113810	500	163 억		597075	N	N	0	N	00	N
123	20240605	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1003	-9	5	-0.89	103880011	103897	67.38	1011	1011	992	1315	709	1012	999.76	1.83	0	-32950	1026	1018	1011	1003	996	1015	1000	163	303	500	620	1	1	32628051	327	11.02	1.85	12	0.32	91.00	541.00	2095	20230601	-52.12	911	20240419	10.10	1270	-21.02	20240116	911	10.10	20240419	1842	-45.55	20230613	911	10.10	20240419	0.95	N	113810	500	163 억		597075	N	N	0	N	00	N
124	20240605	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-7	5	-0.69	86795706	86804	56.29	1011	1011	992	1315	709	1012	999.82	1.83	0	-31619	1026	1018	1011	1003	996	1015	1000	163	303	500	620	1	1	32628051	328	11.04	1.86	12	0.27	91.00	541.00	2095	20230601	-52.03	911	20240419	10.32	1270	-20.87	20240116	911	10.32	20240419	1842	-45.44	20230613	911	10.32	20240419	0.95	N	113810	500	163 억		597075	N	N	0	N	00	N
125	20240605	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	-8	5	-0.79	82753482	82763	53.67	1011	1011	992	1315	709	1012	999.79	1.83	0	-31286	1026	1018	1011	1003	996	1015	1000	163	303	500	620	1	1	32628051	328	11.03	1.86	12	0.25	91.00	541.00	2095	20230601	-52.08	911	20240419	10.21	1270	-20.94	20240116	911	10.21	20240419	1842	-45.49	20230613	911	10.21	20240419	0.95	N	113810	500	163 억		597075	N	N	0	N	00	N
126	20240605	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-12	5	-1.19	64892395	64917	42.10	1011	1011	992	1315	709	1012	999.50	1.83	0	-28877	1026	1018	1011	1003	996	1015	1000	163	303	500	620	1	1	32628051	326	10.99	1.85	12	0.20	91.00	541.00	2095	20230601	-52.27	911	20240419	9.77	1270	-21.26	20240116	911	9.77	20240419	1842	-45.71	20230613	911	9.77	20240419	0.95	N	113810	500	163 억		597075	N	N	0	N	00	N
127	20240605	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-12	5	-1.19	60293007	60305	39.11	1011	1011	992	1315	709	1012	999.67	1.83	0	-27860	1026	1018	1011	1003	996	1015	1000	163	303	500	620	1	1	32628051	326	10.99	1.85	12	0.18	91.00	541.00	2095	20230601	-52.27	911	20240419	9.77	1270	-21.26	20240116	911	9.77	20240419	1842	-45.71	20230613	911	9.77	20240419	0.95	N	113810	500	163 억		597075	N	N	0	N	00	N
128	20240605	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-17	5	-1.68	48972879	48965	31.75	1011	1011	992	1315	709	1012	1000.01	1.83	0	-27860	1026	1018	1011	1003	996	1015	1000	163	303	500	620	1	1	32628051	325	10.93	1.84	12	0.15	91.00	541.00	2095	20230601	-52.51	911	20240419	9.22	1270	-21.65	20240116	911	9.22	20240419	1842	-45.98	20230613	911	9.22	20240419	0.95	N	113810	500	163 억		597075	N	N	0	N	00	N
129	20240605	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1011	-1	5	-0.10	10636068	10533	6.83	1011	1011	1007	1315	709	1012	1009.65	1.83	0	-5811	1026	1018	1011	1003	996	1015	1000	163	303	500	620	1	1	32628051	330	11.11	1.87	12	0.03	91.00	541.00	2095	20230601	-51.74	911	20240419	10.98	1270	-20.39	20240116	911	10.98	20240419	1842	-45.11	20230613	911	10.98	20240419	0.95	N	113810	500	163 억		597075	N	N	0	N	00	N
130	20240604	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1012	-8	5	-0.78	152979273	151343	85.18	1019	1019	1004	1326	714	1020	1010.25	1.84	0	-4525	1046	1032	1015	1001	984	1040	1009	163	306	500	630	1	1	32628051	330	11.12	1.87	12	0.46	91.00	541.00	2095	20230601	-51.69	911	20240419	11.09	1270	-20.31	20240116	911	11.09	20240419	1842	-45.06	20230613	911	11.09	20240419	0.94	N	113810	500	163 억		600980	N	N	0	N	00	N
131	20240604	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1007	-13	5	-1.27	128796818	127388	71.69	1019	1019	1004	1326	714	1020	1010.42	1.84	0	-4208	1046	1032	1015	1001	984	1040	1009	163	306	500	630	1	1	32628051	329	11.07	1.86	12	0.39	91.00	541.00	2095	20230601	-51.93	911	20240419	10.54	1270	-20.71	20240116	911	10.54	20240419	1842	-45.33	20230613	911	10.54	20240419	0.94	N	113810	500	163 억		600980	N	N	0	N	00	N
132	20240604	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1013	-7	5	-0.69	90322989	89184	50.19	1019	1019	1005	1326	714	1020	1012.01	1.84	0	-2527	1046	1032	1015	1001	984	1040	1009	163	306	500	630	1	1	32628051	331	11.13	1.87	12	0.27	91.00	541.00	2095	20230601	-51.65	911	20240419	11.20	1270	-20.24	20240116	911	11.20	20240419	1842	-45.01	20230613	911	11.20	20240419	0.94	N	113810	500	163 억		600980	N	N	0	N	00	N
133	20240604	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1015	-5	5	-0.49	82393538	81355	45.79	1019	1019	1005	1326	714	1020	1011.92	1.84	0	-2515	1046	1032	1015	1001	984	1040	1009	163	306	500	630	1	1	32628051	331	11.15	1.88	12	0.25	91.00	541.00	2095	20230601	-51.55	911	20240419	11.42	1270	-20.08	20240116	911	11.42	20240419	1842	-44.90	20230613	911	11.42	20240419	0.94	N	113810	500	163 억		600980	N	N	0	N	00	N
134	20240604	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1014	-6	5	-0.59	70427464	69554	39.15	1019	1019	1005	1326	714	1020	1011.53	1.84	0	-2493	1046	1032	1015	1001	984	1040	1009	163	306	500	630	1	1	32628051	331	11.14	1.87	12	0.21	91.00	541.00	2095	20230601	-51.60	911	20240419	11.31	1270	-20.16	20240116	911	11.31	20240419	1842	-44.95	20230613	911	11.31	20240419	0.94	N	113810	500	163 억		600980	N	N	0	N	00	N
135	20240604	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1014	-6	5	-0.59	69348177	68488	38.55	1019	1019	1005	1326	714	1020	1011.51	1.84	0	-2607	1046	1032	1015	1001	984	1040	1009	163	306	500	630	1	1	32628051	331	11.14	1.87	12	0.21	91.00	541.00	2095	20230601	-51.60	911	20240419	11.31	1270	-20.16	20240116	911	11.31	20240419	1842	-44.95	20230613	911	11.31	20240419	0.94	N	113810	500	163 억		600980	N	N	0	N	00	N
136	20240604	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1009	-11	5	-1.08	62411754	61620	34.68	1019	1019	1005	1326	714	1020	1011.71	1.84	0	-1240	1046	1032	1015	1001	984	1040	1009	163	306	500	630	1	1	32628051	329	11.09	1.87	12	0.19	91.00	541.00	2095	20230601	-51.84	911	20240419	10.76	1270	-20.55	20240116	911	10.76	20240419	1842	-45.22	20230613	911	10.76	20240419	0.94	N	113810	500	163 억		600980	N	N	0	N	00	N
137	20240604	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1014	-6	5	-0.59	23364839	22952	12.92	1019	1019	1014	1326	714	1020	1016.81	1.84	0	-1555	1046	1032	1015	1001	984	1040	1009	163	306	500	630	1	1	32628051	331	11.14	1.87	12	0.07	91.00	541.00	2095	20230601	-51.60	911	20240419	11.31	1270	-20.16	20240116	911	11.31	20240419	1842	-44.95	20230613	911	11.31	20240419	0.94	N	113810	500	163 억		600980	N	N	0	N	00	N
138	20240603	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1020	20	2	2.00	180208891	177636	96.93	1000	1029	998	1300	700	1000	1014.67	1.76	0	26198	1024	1011	1003	990	982	1008	987	163	300	500	620	1	1	32628051	333	11.21	1.89	12	0.54	91.00	541.00	2095	20230601	-51.31	911	20240419	11.96	1270	-19.69	20240116	911	11.96	20240419	1842	-44.63	20230613	911	11.96	20240419	0.94	N	113810	500	163 억		574203	N	N	0	N	00	N
139	20240603	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	19	2	1.90	170469298	168053	91.70	1000	1029	998	1300	700	1000	1014.57	1.76	0	20962	1024	1011	1003	990	982	1008	987	163	300	500	620	1	1	32628051	332	11.20	1.88	12	0.52	91.00	541.00	2095	20230601	-51.36	911	20240419	11.86	1270	-19.76	20240116	911	11.86	20240419	1842	-44.68	20230613	911	11.86	20240419	0.94	N	113810	500	163 억		574203	N	N	0	N	00	N
140	20240603	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1021	21	2	2.10	156695383	154527	84.32	1000	1029	998	1300	700	1000	1014.24	1.76	0	21627	1024	1011	1003	990	982	1008	987	163	300	500	620	1	1	32628051	333	11.22	1.89	12	0.47	91.00	541.00	2095	20230601	-51.26	911	20240419	12.07	1270	-19.61	20240116	911	12.07	20240419	1842	-44.57	20230613	911	12.07	20240419	0.94	N	113810	500	163 억		574203	N	N	0	N	00	N
141	20240603	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	19	2	1.90	150585149	148534	81.05	1000	1029	998	1300	700	1000	1014.02	1.76	0	20866	1024	1011	1003	990	982	1008	987	163	300	500	620	1	1	32628051	332	11.20	1.88	12	0.46	91.00	541.00	2095	20230601	-51.36	911	20240419	11.86	1270	-19.76	20240116	911	11.86	20240419	1842	-44.68	20230613	911	11.86	20240419	0.94	N	113810	500	163 억		574203	N	N	0	N	00	N
142	20240603	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1018	18	2	1.80	132969203	131205	71.59	1000	1029	998	1300	700	1000	1013.68	1.76	0	27306	1024	1011	1003	990	982	1008	987	163	300	500	620	1	1	32628051	332	11.19	1.88	12	0.40	91.00	541.00	2095	20230601	-51.41	911	20240419	11.75	1270	-19.84	20240116	911	11.75	20240419	1842	-44.73	20230613	911	11.75	20240419	0.94	N	113810	500	163 억		574203	N	N	0	N	00	N
143	20240603	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	19	2	1.90	131504719	129767	70.81	1000	1029	998	1300	700	1000	1013.63	1.76	0	27306	1024	1011	1003	990	982	1008	987	163	300	500	620	1	1	32628051	332	11.20	1.88	12	0.40	91.00	541.00	2095	20230601	-51.36	911	20240419	11.86	1270	-19.76	20240116	911	11.86	20240419	1842	-44.68	20230613	911	11.86	20240419	0.94	N	113810	500	163 억		574203	N	N	0	N	00	N
144	20240603	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1022	22	2	2.20	115884968	114415	62.43	1000	1029	998	1300	700	1000	1013.10	1.76	0	27209	1024	1011	1003	990	982	1008	987	163	300	500	620	1	1	32628051	333	11.23	1.89	12	0.35	91.00	541.00	2095	20230601	-51.22	911	20240419	12.18	1270	-19.53	20240116	911	12.18	20240419	1842	-44.52	20230613	911	12.18	20240419	0.94	N	113810	500	163 억		574203	N	N	0	N	00	N
145	20240603	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-2	5	-0.20	21778035	21749	11.87	1000	1009	998	1300	700	1000	1001.49	1.76	0	-1993	1024	1011	1003	990	982	1008	987	163	300	500	620	1	1	32628051	326	10.97	1.84	12	0.07	91.00	541.00	2095	20230601	-52.36	911	20240419	9.55	1270	-21.42	20240116	911	9.55	20240419	1842	-45.82	20230613	911	9.55	20240419	0.94	N	113810	500	163 억		574203	N	N	0	N	00	N