KissMeData/122350/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	160838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	12	2	0.66	123632332	67923	296.31	1818	1845	1810	2365	1275	1821	1820.18	1.91	0	12100	1835	1827	1819	1811	1803	1832	1816	38	544	100	1340	1	1	38339428	703	11.04	0.59	12	0.18	166.00	3121.00	3335	20230913	-45.04	1806	20240617	1.50	2310	-20.65	20240111	1806	1.50	20240617	3335	-45.04	20230913	1806	1.50	20240617	0.74	N	122350	100	38 억		732472	N	N	0	N	00	N
3	20240628	150851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	5	2	0.27	121248375	66619	290.62	1818	1845	1810	2365	1275	1821	1820.03	1.91	0	11682	1835	1827	1819	1811	1803	1832	1816	38	544	100	1340	1	1	38339428	700	11.00	0.59	12	0.17	166.00	3121.00	3335	20230913	-45.25	1806	20240617	1.11	2310	-20.95	20240111	1806	1.11	20240617	3335	-45.25	20230913	1806	1.11	20240617	0.74	N	122350	100	38 억		732472	N	N	0	N	00	N
4	20240628	140849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	14	2	0.77	118464970	65098	283.99	1818	1845	1810	2365	1275	1821	1819.79	1.91	0	11602	1835	1827	1819	1811	1803	1832	1816	38	544	100	1340	1	1	38339428	704	11.05	0.59	12	0.17	166.00	3121.00	3335	20230913	-44.98	1806	20240617	1.61	2310	-20.56	20240111	1806	1.61	20240617	3335	-44.98	20230913	1806	1.61	20240617	0.74	N	122350	100	38 억		732472	N	N	0	N	00	N
5	20240628	130848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	19	2	1.04	100026586	55027	240.05	1818	1840	1810	2365	1275	1821	1817.77	1.91	0	11696	1835	1827	1819	1811	1803	1832	1816	38	544	100	1340	1	1	38339428	705	11.08	0.59	12	0.14	166.00	3121.00	3335	20230913	-44.83	1806	20240617	1.88	2310	-20.35	20240111	1806	1.88	20240617	3335	-44.83	20230913	1806	1.88	20240617	0.74	N	122350	100	38 억		732472	N	N	0	N	00	N
6	20240628	120848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	-3	5	-0.16	84436751	46500	202.85	1818	1827	1810	2365	1275	1821	1815.84	1.91	0	8144	1835	1827	1819	1811	1803	1832	1816	38	544	100	1340	1	1	38339428	697	10.95	0.58	12	0.12	166.00	3121.00	3335	20230913	-45.49	1806	20240617	0.66	2310	-21.30	20240111	1806	0.66	20240617	3335	-45.49	20230913	1806	0.66	20240617	0.74	N	122350	100	38 억		732472	N	N	0	N	00	N
7	20240628	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1816	-5	5	-0.27	63534156	35029	152.81	1818	1827	1810	2365	1275	1821	1813.76	1.91	0	3562	1835	1827	1819	1811	1803	1832	1816	38	544	100	1340	1	1	38339428	696	10.94	0.58	12	0.09	166.00	3121.00	3335	20230913	-45.55	1806	20240617	0.55	2310	-21.39	20240111	1806	0.55	20240617	3335	-45.55	20230913	1806	0.55	20240617	0.74	N	122350	100	38 억		732472	N	N	0	N	00	N
8	20240628	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1814	-7	5	-0.38	34842587	19210	83.80	1818	1827	1810	2365	1275	1821	1813.77	1.91	0	2181	1835	1827	1819	1811	1803	1832	1816	38	544	100	1340	1	1	38339428	695	10.93	0.58	12	0.05	166.00	3121.00	3335	20230913	-45.61	1806	20240617	0.44	2310	-21.47	20240111	1806	0.44	20240617	3335	-45.61	20230913	1806	0.44	20240617	0.74	N	122350	100	38 억		732472	N	N	0	N	00	N
9	20240628	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	-6	5	-0.33	5483572	3015	13.15	1818	1827	1812	2365	1275	1821	1818.76	1.91	0	92	1835	1827	1819	1811	1803	1832	1816	38	544	100	1340	1	1	38339428	696	10.93	0.58	12	0.01	166.00	3121.00	3335	20230913	-45.58	1806	20240617	0.50	2310	-21.43	20240111	1806	0.50	20240617	3335	-45.58	20230913	1806	0.50	20240617	0.74	N	122350	100	38 억		732472	N	N	0	N	00	N
10	20240627	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	-6	5	-0.33	41725247	22923	39.59	1814	1827	1811	2375	1279	1827	1820.23	1.91	0	496	1853	1840	1832	1819	1811	1836	1815	38	548	100	1350	1	1	38339428	698	10.97	0.58	12	0.06	166.00	3121.00	3430	20230621	-46.91	1806	20240617	0.83	2310	-21.17	20240111	1806	0.83	20240617	3335	-45.40	20230913	1806	0.83	20240617	0.75	N	122350	100	38 억		731976	N	N	0	N	00	N
11	20240627	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	-6	5	-0.33	40234522	22104	38.17	1814	1827	1811	2375	1279	1827	1820.24	1.91	0	497	1853	1840	1832	1819	1811	1836	1815	38	548	100	1350	1	1	38339428	698	10.97	0.58	12	0.06	166.00	3121.00	3430	20230621	-46.91	1806	20240617	0.83	2310	-21.17	20240111	1806	0.83	20240617	3335	-45.40	20230913	1806	0.83	20240617	0.75	N	122350	100	38 억		731976	N	N	0	N	00	N
12	20240627	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-7	5	-0.38	39549947	21728	37.52	1814	1827	1811	2375	1279	1827	1820.23	1.91	0	497	1853	1840	1832	1819	1811	1836	1815	38	548	100	1350	1	1	38339428	698	10.96	0.58	12	0.06	166.00	3121.00	3430	20230621	-46.94	1806	20240617	0.78	2310	-21.21	20240111	1806	0.78	20240617	3335	-45.43	20230913	1806	0.78	20240617	0.75	N	122350	100	38 억		731976	N	N	0	N	00	N
13	20240627	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	-8	5	-0.44	34413494	18904	32.65	1814	1827	1811	2375	1279	1827	1820.43	1.91	0	497	1853	1840	1832	1819	1811	1836	1815	38	548	100	1350	1	1	38339428	697	10.96	0.58	12	0.05	166.00	3121.00	3430	20230621	-46.97	1806	20240617	0.72	2310	-21.26	20240111	1806	0.72	20240617	3335	-45.46	20230913	1806	0.72	20240617	0.75	N	122350	100	38 억		731976	N	N	0	N	00	N
14	20240627	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	-6	5	-0.33	33233583	18255	31.52	1814	1827	1811	2375	1279	1827	1820.52	1.91	0	497	1853	1840	1832	1819	1811	1836	1815	38	548	100	1350	1	1	38339428	698	10.97	0.58	12	0.05	166.00	3121.00	3430	20230621	-46.91	1806	20240617	0.83	2310	-21.17	20240111	1806	0.83	20240617	3335	-45.40	20230913	1806	0.83	20240617	0.75	N	122350	100	38 억		731976	N	N	0	N	00	N
15	20240627	110831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1823	-4	5	-0.22	30664071	16842	29.08	1814	1827	1811	2375	1279	1827	1820.69	1.91	0	451	1853	1840	1832	1819	1811	1836	1815	38	548	100	1350	1	1	38339428	699	10.98	0.58	12	0.04	166.00	3121.00	3430	20230621	-46.85	1806	20240617	0.94	2310	-21.08	20240111	1806	0.94	20240617	3335	-45.34	20230913	1806	0.94	20240617	0.75	N	122350	100	38 억		731976	N	N	0	N	00	N
16	20240627	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-7	5	-0.38	21553185	11831	20.43	1814	1827	1811	2375	1279	1827	1821.76	1.91	0	396	1853	1840	1832	1819	1811	1836	1815	38	548	100	1350	1	1	38339428	698	10.96	0.58	12	0.03	166.00	3121.00	3430	20230621	-46.94	1806	20240617	0.78	2310	-21.21	20240111	1806	0.78	20240617	3335	-45.43	20230913	1806	0.78	20240617	0.75	N	122350	100	38 억		731976	N	N	0	N	00	N
17	20240627	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	-1	5	-0.05	4285287	2362	4.08	1814	1827	1811	2375	1279	1827	1814.26	1.91	0	0	1853	1840	1832	1819	1811	1836	1815	38	548	100	1350	1	1	38339428	700	11.00	0.59	12	0.01	166.00	3121.00	3430	20230621	-46.76	1806	20240617	1.11	2310	-20.95	20240111	1806	1.11	20240617	3335	-45.25	20230913	1806	1.11	20240617	0.75	N	122350	100	38 억		731976	N	N	0	N	00	N
18	20240626	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	3	2	0.16	104624909	57157	109.36	1830	1845	1824	2370	1277	1824	1830.48	1.92	0	-5686	1842	1832	1825	1815	1808	1838	1821	38	546	100	1340	1	1	38339428	700	11.01	0.59	12	0.15	166.00	3121.00	3430	20230621	-46.73	1806	20240617	1.16	2310	-20.91	20240111	1806	1.16	20240617	3335	-45.22	20230913	1806	1.16	20240617	0.76	N	122350	100	38 억		737662	N	N	0	N	00	N
19	20240626	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1826	2	2	0.11	100829118	55079	105.38	1830	1845	1824	2370	1277	1824	1830.63	1.92	0	-4691	1842	1832	1825	1815	1808	1838	1821	38	546	100	1340	1	1	38339428	700	11.00	0.59	12	0.14	166.00	3121.00	3430	20230621	-46.76	1806	20240617	1.11	2310	-20.95	20240111	1806	1.11	20240617	3335	-45.25	20230913	1806	1.11	20240617	0.76	N	122350	100	38 억		737662	N	N	0	N	00	N
20	20240626	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	1	2	0.05	82882814	45258	86.59	1830	1845	1824	2370	1277	1824	1831.34	1.92	0	-3696	1842	1832	1825	1815	1808	1838	1821	38	546	100	1340	1	1	38339428	700	10.99	0.58	12	0.12	166.00	3121.00	3430	20230621	-46.79	1806	20240617	1.05	2310	-21.00	20240111	1806	1.05	20240617	3335	-45.28	20230913	1806	1.05	20240617	0.76	N	122350	100	38 억		737662	N	N	0	N	00	N
21	20240626	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	4	2	0.22	77244548	42171	80.69	1830	1845	1828	2370	1277	1824	1831.70	1.92	0	-2866	1842	1832	1825	1815	1808	1838	1821	38	546	100	1340	1	1	38339428	701	11.01	0.59	12	0.11	166.00	3121.00	3430	20230621	-46.71	1806	20240617	1.22	2310	-20.87	20240111	1806	1.22	20240617	3335	-45.19	20230913	1806	1.22	20240617	0.76	N	122350	100	38 억		737662	N	N	0	N	00	N
22	20240626	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	7	2	0.38	49713615	27123	51.90	1830	1845	1830	2370	1277	1824	1832.90	1.92	0	-2110	1842	1832	1825	1815	1808	1838	1821	38	546	100	1340	1	1	38339428	702	11.03	0.59	12	0.07	166.00	3121.00	3430	20230621	-46.62	1806	20240617	1.38	2310	-20.74	20240111	1806	1.38	20240617	3335	-45.10	20230913	1806	1.38	20240617	0.76	N	122350	100	38 억		737662	N	N	0	N	00	N
23	20240626	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	9	2	0.49	28684521	15635	29.91	1830	1845	1830	2370	1277	1824	1834.64	1.92	0	252	1842	1832	1825	1815	1808	1838	1821	38	546	100	1340	1	1	38339428	703	11.04	0.59	12	0.04	166.00	3121.00	3430	20230621	-46.56	1806	20240617	1.50	2310	-20.65	20240111	1806	1.50	20240617	3335	-45.04	20230913	1806	1.50	20240617	0.76	N	122350	100	38 억		737662	N	N	0	N	00	N
24	20240626	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	9	2	0.49	27607962	15048	28.79	1830	1845	1830	2370	1277	1824	1834.66	1.92	0	286	1842	1832	1825	1815	1808	1838	1821	38	546	100	1340	1	1	38339428	703	11.04	0.59	12	0.04	166.00	3121.00	3430	20230621	-46.56	1806	20240617	1.50	2310	-20.65	20240111	1806	1.50	20240617	3335	-45.04	20230913	1806	1.50	20240617	0.76	N	122350	100	38 억		737662	N	N	0	N	00	N
25	20240626	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	11	2	0.60	784820	428	0.82	1830	1835	1830	2370	1277	1824	1833.69	1.92	0	0	1842	1832	1825	1815	1808	1838	1821	38	546	100	1340	1	1	38339428	704	11.05	0.59	12	0.00	166.00	3121.00	3430	20230621	-46.50	1806	20240617	1.61	2310	-20.56	20240111	1806	1.61	20240617	3335	-44.98	20230913	1806	1.61	20240617	0.76	N	122350	100	38 억		737662	N	N	0	N	00	N
26	20240625	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	-7	5	-0.38	95334533	52265	66.10	1818	1835	1818	2380	1282	1831	1824.06	1.91	0	3779	1875	1852	1841	1818	1807	1847	1813	38	549	100	1350	1	1	38339428	699	10.99	0.58	12	0.14	166.00	3121.00	3430	20230621	-46.82	1806	20240617	1.00	2310	-21.04	20240111	1806	1.00	20240617	3335	-45.31	20230913	1806	1.00	20240617	0.75	N	122350	100	38 억		733883	N	N	0	N	00	N
27	20240625	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	-7	5	-0.38	93235418	51114	64.64	1818	1835	1818	2380	1282	1831	1824.07	1.91	0	3959	1875	1852	1841	1818	1807	1847	1813	38	549	100	1350	1	1	38339428	699	10.99	0.58	12	0.13	166.00	3121.00	3430	20230621	-46.82	1806	20240617	1.00	2310	-21.04	20240111	1806	1.00	20240617	3335	-45.31	20230913	1806	1.00	20240617	0.75	N	122350	100	38 억		733883	N	N	0	N	00	N
28	20240625	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-6	5	-0.33	54428747	29810	37.70	1818	1835	1818	2380	1282	1831	1825.86	1.91	0	4129	1875	1852	1841	1818	1807	1847	1813	38	549	100	1350	1	1	38339428	700	10.99	0.58	12	0.08	166.00	3121.00	3430	20230621	-46.79	1806	20240617	1.05	2310	-21.00	20240111	1806	1.05	20240617	3335	-45.28	20230913	1806	1.05	20240617	0.75	N	122350	100	38 억		733883	N	N	0	N	00	N
29	20240625	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	-4	5	-0.22	49919020	27340	34.58	1818	1835	1818	2380	1282	1831	1825.86	1.91	0	4249	1875	1852	1841	1818	1807	1847	1813	38	549	100	1350	1	1	38339428	700	11.01	0.59	12	0.07	166.00	3121.00	3430	20230621	-46.73	1806	20240617	1.16	2310	-20.91	20240111	1806	1.16	20240617	3335	-45.22	20230913	1806	1.16	20240617	0.75	N	122350	100	38 억		733883	N	N	0	N	00	N
30	20240625	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1834	3	2	0.16	45967541	25178	31.84	1818	1835	1818	2380	1282	1831	1825.70	1.91	0	4330	1875	1852	1841	1818	1807	1847	1813	38	549	100	1350	1	1	38339428	703	11.05	0.59	12	0.07	166.00	3121.00	3430	20230621	-46.53	1806	20240617	1.55	2310	-20.61	20240111	1806	1.55	20240617	3335	-45.01	20230913	1806	1.55	20240617	0.75	N	122350	100	38 억		733883	N	N	0	N	00	N
31	20240625	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	-3	5	-0.16	39518705	21647	27.38	1818	1835	1818	2380	1282	1831	1825.60	1.91	0	4544	1875	1852	1841	1818	1807	1847	1813	38	549	100	1350	1	1	38339428	701	11.01	0.59	12	0.06	166.00	3121.00	3430	20230621	-46.71	1806	20240617	1.22	2310	-20.87	20240111	1806	1.22	20240617	3335	-45.19	20230913	1806	1.22	20240617	0.75	N	122350	100	38 억		733883	N	N	0	N	00	N
32	20240625	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-6	5	-0.33	33009980	18088	22.88	1818	1831	1818	2380	1282	1831	1824.97	1.91	0	5334	1875	1852	1841	1818	1807	1847	1813	38	549	100	1350	1	1	38339428	700	10.99	0.58	12	0.05	166.00	3121.00	3430	20230621	-46.79	1806	20240617	1.05	2310	-21.00	20240111	1806	1.05	20240617	3335	-45.28	20230913	1806	1.05	20240617	0.75	N	122350	100	38 억		733883	N	N	0	N	00	N
33	20240625	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	-4	5	-0.22	11087018	6084	7.69	1818	1828	1818	2380	1282	1831	1822.32	1.91	0	3421	1875	1852	1841	1818	1807	1847	1813	38	549	100	1350	1	1	38339428	700	11.01	0.59	12	0.02	166.00	3121.00	3430	20230621	-46.73	1806	20240617	1.16	2310	-20.91	20240111	1806	1.16	20240617	3335	-45.22	20230913	1806	1.16	20240617	0.75	N	122350	100	38 억		733883	N	N	0	N	00	N
34	20240624	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	-37	5	-1.98	140106106	76127	47.66	1862	1864	1830	2425	1308	1868	1840.44	1.91	0	-170	1916	1892	1871	1847	1826	1881	1836	38	557	100	1380	1	1	38339428	702	11.03	0.59	12	0.20	166.00	3121.00	3430	20230621	-46.62	1806	20240617	1.38	2310	-20.74	20240111	1806	1.38	20240617	3335	-45.10	20230913	1806	1.38	20240617	0.78	N	122350	100	38 억		734053	N	N	0	N	00	N
35	20240624	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1840	-28	5	-1.50	132517471	71990	45.07	1862	1864	1830	2425	1308	1868	1840.78	1.91	0	279	1916	1892	1871	1847	1826	1881	1836	38	557	100	1380	1	1	38339428	705	11.08	0.59	12	0.19	166.00	3121.00	3430	20230621	-46.36	1806	20240617	1.88	2310	-20.35	20240111	1806	1.88	20240617	3335	-44.83	20230913	1806	1.88	20240617	0.78	N	122350	100	38 억		734053	N	N	0	N	00	N
36	20240624	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-30	5	-1.61	115425768	62667	39.23	1862	1864	1830	2425	1308	1868	1841.89	1.91	0	153	1916	1892	1871	1847	1826	1881	1836	38	557	100	1380	1	1	38339428	705	11.07	0.59	12	0.16	166.00	3121.00	3430	20230621	-46.41	1806	20240617	1.77	2310	-20.43	20240111	1806	1.77	20240617	3335	-44.89	20230913	1806	1.77	20240617	0.78	N	122350	100	38 억		734053	N	N	0	N	00	N
37	20240624	130822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-36	5	-1.93	104689262	56825	35.58	1862	1864	1830	2425	1308	1868	1842.31	1.91	0	153	1916	1892	1871	1847	1826	1881	1836	38	557	100	1380	1	1	38339428	702	11.04	0.59	12	0.15	166.00	3121.00	3430	20230621	-46.59	1806	20240617	1.44	2310	-20.69	20240111	1806	1.44	20240617	3335	-45.07	20230913	1806	1.44	20240617	0.78	N	122350	100	38 억		734053	N	N	0	N	00	N
38	20240624	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-36	5	-1.93	88514967	47995	30.05	1862	1864	1832	2425	1308	1868	1844.25	1.91	0	153	1916	1892	1871	1847	1826	1881	1836	38	557	100	1380	1	1	38339428	702	11.04	0.59	12	0.13	166.00	3121.00	3430	20230621	-46.59	1806	20240617	1.44	2310	-20.69	20240111	1806	1.44	20240617	3335	-45.07	20230913	1806	1.44	20240617	0.78	N	122350	100	38 억		734053	N	N	0	N	00	N
39	20240624	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-29	5	-1.55	76338303	41364	25.90	1862	1864	1839	2425	1308	1868	1845.53	1.91	0	153	1916	1892	1871	1847	1826	1881	1836	38	557	100	1380	1	1	38339428	705	11.08	0.59	12	0.11	166.00	3121.00	3430	20230621	-46.38	1806	20240617	1.83	2310	-20.39	20240111	1806	1.83	20240617	3335	-44.86	20230913	1806	1.83	20240617	0.78	N	122350	100	38 억		734053	N	N	0	N	00	N
40	20240624	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	-18	5	-0.96	58694336	31778	19.89	1862	1864	1840	2425	1308	1868	1847.01	1.91	0	834	1916	1892	1871	1847	1826	1881	1836	38	557	100	1380	1	1	38339428	709	11.14	0.59	12	0.08	166.00	3121.00	3430	20230621	-46.06	1806	20240617	2.44	2310	-19.91	20240111	1806	2.44	20240617	3335	-44.53	20230913	1806	2.44	20240617	0.78	N	122350	100	38 억		734053	N	N	0	N	00	N
41	20240624	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-10	5	-0.54	4312088	2316	1.45	1862	1864	1858	2425	1308	1868	1861.87	1.91	0	-22	1916	1892	1871	1847	1826	1881	1836	38	557	100	1380	1	1	38339428	712	11.19	0.60	12	0.01	166.00	3121.00	3430	20230621	-45.83	1806	20240617	2.88	2310	-19.57	20240111	1806	2.88	20240617	3335	-44.29	20230913	1806	2.88	20240617	0.78	N	122350	100	38 억		734053	N	N	0	N	00	N
42	20240621	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	1	2	0.05	292490475	156713	64.72	1880	1895	1850	2425	1307	1867	1866.41	2.01	0	-36005	1921	1894	1872	1845	1823	1883	1834	38	558	100	1380	1	1	38339428	716	11.25	0.60	12	0.41	166.00	3121.00	3430	20230621	-45.54	1806	20240617	3.43	2310	-19.13	20240111	1806	3.43	20240617	3430	-45.54	20230621	1806	3.43	20240617	0.70	N	122350	100	38 억		770020	N	N	0	N	00	N
43	20240621	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	-14	5	-0.75	266545720	142750	58.95	1880	1895	1852	2425	1307	1867	1867.22	2.01	0	-35865	1921	1894	1872	1845	1823	1883	1834	38	558	100	1380	1	1	38339428	710	11.16	0.59	12	0.37	166.00	3121.00	3430	20230621	-45.98	1806	20240617	2.60	2310	-19.78	20240111	1806	2.60	20240617	3430	-45.98	20230621	1806	2.60	20240617	0.70	N	122350	100	38 억		770020	N	N	0	N	00	N
44	20240621	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1857	-10	5	-0.54	242451604	129754	53.59	1880	1895	1852	2425	1307	1867	1868.55	2.01	0	-34911	1921	1894	1872	1845	1823	1883	1834	38	558	100	1380	1	1	38339428	712	11.19	0.60	12	0.34	166.00	3121.00	3430	20230621	-45.86	1806	20240617	2.82	2310	-19.61	20240111	1806	2.82	20240617	3430	-45.86	20230621	1806	2.82	20240617	0.70	N	122350	100	38 억		770020	N	N	0	N	00	N
45	20240621	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1854	-13	5	-0.70	232750559	124530	51.43	1880	1895	1852	2425	1307	1867	1869.03	2.01	0	-34703	1921	1894	1872	1845	1823	1883	1834	38	558	100	1380	1	1	38339428	711	11.17	0.59	12	0.32	166.00	3121.00	3430	20230621	-45.95	1806	20240617	2.66	2310	-19.74	20240111	1806	2.66	20240617	3430	-45.95	20230621	1806	2.66	20240617	0.70	N	122350	100	38 억		770020	N	N	0	N	00	N
46	20240621	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1854	-13	5	-0.70	231163358	123674	51.08	1880	1895	1852	2425	1307	1867	1869.13	2.01	0	-34701	1921	1894	1872	1845	1823	1883	1834	38	558	100	1380	1	1	38339428	711	11.17	0.59	12	0.32	166.00	3121.00	3430	20230621	-45.95	1806	20240617	2.66	2310	-19.74	20240111	1806	2.66	20240617	3430	-45.95	20230621	1806	2.66	20240617	0.70	N	122350	100	38 억		770020	N	N	0	N	00	N
47	20240621	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1854	-13	5	-0.70	208778597	111598	46.09	1880	1895	1853	2425	1307	1867	1870.81	2.01	0	-36226	1921	1894	1872	1845	1823	1883	1834	38	558	100	1380	1	1	38339428	711	11.17	0.59	12	0.29	166.00	3121.00	3430	20230621	-45.95	1806	20240617	2.66	2310	-19.74	20240111	1806	2.66	20240617	3430	-45.95	20230621	1806	2.66	20240617	0.70	N	122350	100	38 억		770020	N	N	0	N	00	N
48	20240621	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	3	2	0.16	121193910	64570	26.67	1880	1895	1863	2425	1307	1867	1876.94	2.01	0	-13982	1921	1894	1872	1845	1823	1883	1834	38	558	100	1380	1	1	38339428	717	11.27	0.60	12	0.17	166.00	3121.00	3430	20230621	-45.48	1806	20240617	3.54	2310	-19.05	20240111	1806	3.54	20240617	3430	-45.48	20230621	1806	3.54	20240617	0.70	N	122350	100	38 억		770020	N	N	0	N	00	N
49	20240621	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	19	2	1.02	69002806	36636	15.13	1880	1895	1871	2425	1307	1867	1883.47	2.01	0	-10967	1921	1894	1872	1845	1823	1883	1834	38	558	100	1380	1	1	38339428	723	11.36	0.60	12	0.10	166.00	3121.00	3430	20230621	-45.01	1806	20240617	4.43	2310	-18.35	20240111	1806	4.43	20240617	3430	-45.01	20230621	1806	4.43	20240617	0.70	N	122350	100	38 억		770020	N	N	0	N	00	N
50	20240620	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	-17	5	-0.90	426615497	228308	6.34	1884	1899	1850	2445	1319	1884	1868.58	1.93	0	28193	2145	2014	1949	1818	1753	1982	1786	38	561	100	1390	1	1	38339428	716	11.25	0.60	12	0.60	166.00	3121.00	3430	20230621	-45.57	1806	20240617	3.38	2310	-19.18	20240111	1806	3.38	20240617	3430	-45.57	20230621	1806	3.38	20240617	0.70	N	122350	100	38 억		741827	N	N	0	N	00	N
51	20240620	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1878	-6	5	-0.32	423115533	226434	6.28	1884	1899	1850	2445	1319	1884	1868.59	1.93	0	28203	2145	2014	1949	1818	1753	1982	1786	38	561	100	1390	1	1	38339428	720	11.31	0.60	12	0.59	166.00	3121.00	3430	20230621	-45.25	1806	20240617	3.99	2310	-18.70	20240111	1806	3.99	20240617	3430	-45.25	20230621	1806	3.99	20240617	0.70	N	122350	100	38 억		741827	N	N	0	N	00	N
52	20240620	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-16	5	-0.85	342014172	182995	5.08	1884	1899	1850	2445	1319	1884	1868.96	1.93	0	22703	2145	2014	1949	1818	1753	1982	1786	38	561	100	1390	1	1	38339428	716	11.25	0.60	12	0.48	166.00	3121.00	3430	20230621	-45.54	1806	20240617	3.43	2310	-19.13	20240111	1806	3.43	20240617	3430	-45.54	20230621	1806	3.43	20240617	0.70	N	122350	100	38 억		741827	N	N	0	N	00	N
53	20240620	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1855	-29	5	-1.54	322236438	172360	4.78	1884	1899	1850	2445	1319	1884	1869.53	1.93	0	17857	2145	2014	1949	1818	1753	1982	1786	38	561	100	1390	1	1	38339428	711	11.17	0.59	12	0.45	166.00	3121.00	3430	20230621	-45.92	1806	20240617	2.71	2310	-19.70	20240111	1806	2.71	20240617	3430	-45.92	20230621	1806	2.71	20240617	0.70	N	122350	100	38 억		741827	N	N	0	N	00	N
54	20240620	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	-25	5	-1.33	297821741	159189	4.42	1884	1899	1850	2445	1319	1884	1870.85	1.93	0	16260	2145	2014	1949	1818	1753	1982	1786	38	561	100	1390	1	1	38339428	713	11.20	0.60	12	0.42	166.00	3121.00	3430	20230621	-45.80	1806	20240617	2.93	2310	-19.52	20240111	1806	2.93	20240617	3430	-45.80	20230621	1806	2.93	20240617	0.70	N	122350	100	38 억		741827	N	N	0	N	00	N
55	20240620	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-15	5	-0.80	209142509	111413	3.09	1884	1899	1864	2445	1319	1884	1877.17	1.93	0	11185	2145	2014	1949	1818	1753	1982	1786	38	561	100	1390	1	1	38339428	717	11.26	0.60	12	0.29	166.00	3121.00	3430	20230621	-45.51	1806	20240617	3.49	2310	-19.09	20240111	1806	3.49	20240617	3430	-45.51	20230621	1806	3.49	20240617	0.70	N	122350	100	38 억		741827	N	N	0	N	00	N
56	20240620	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-10	5	-0.53	141930239	75445	2.09	1884	1899	1873	2445	1319	1884	1881.23	1.93	0	6419	2145	2014	1949	1818	1753	1982	1786	38	561	100	1390	1	1	38339428	718	11.29	0.60	12	0.20	166.00	3121.00	3430	20230621	-45.36	1806	20240617	3.77	2310	-18.87	20240111	1806	3.77	20240617	3430	-45.36	20230621	1806	3.77	20240617	0.70	N	122350	100	38 억		741827	N	N	0	N	00	N
57	20240620	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1898	14	2	0.74	27280593	14470	0.40	1884	1899	1883	2445	1319	1884	1885.34	1.93	0	899	2145	2014	1949	1818	1753	1982	1786	38	561	100	1390	1	1	38339428	728	11.43	0.61	12	0.04	166.00	3121.00	3430	20230621	-44.66	1806	20240617	5.09	2310	-17.84	20240111	1806	5.09	20240617	3430	-44.66	20230621	1806	5.09	20240617	0.70	N	122350	100	38 억		741827	N	N	0	N	00	N
58	20240619	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1884	65	2	3.57	7193348475	3594094	7120.97	1900	2080	1884	2360	1274	1819	2001.45	1.96	0	-6693	1833	1825	1817	1809	1801	1822	1806	38	541	100	1340	1	1	38339428	722	11.35	0.60	12	9.37	166.00	3121.00	3430	20230621	-45.07	1806	20240617	4.32	2310	-18.44	20240111	1806	4.32	20240617	3430	-45.07	20230621	1806	4.32	20240617	0.71	N	122350	100	38 억		750369	N	N	0	N	00	N
59	20240619	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	67	2	3.68	7136724714	3564100	7061.54	1900	2080	1886	2360	1274	1819	2002.39	1.96	0	-6148	1833	1825	1817	1809	1801	1822	1806	38	541	100	1340	1	1	38339428	723	11.36	0.60	12	9.30	166.00	3121.00	3430	20230621	-45.01	1806	20240617	4.43	2310	-18.35	20240111	1806	4.43	20240617	3430	-45.01	20230621	1806	4.43	20240617	0.71	N	122350	100	38 억		750369	N	N	0	N	00	N
60	20240619	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	81	2	4.45	7037601795	3511757	6957.83	1900	2080	1894	2360	1274	1819	2004.01	1.96	0	-6830	1833	1825	1817	1809	1801	1822	1806	38	541	100	1340	1	1	38339428	728	11.45	0.61	12	9.16	166.00	3121.00	3430	20230621	-44.61	1806	20240617	5.20	2310	-17.75	20240111	1806	5.20	20240617	3430	-44.61	20230621	1806	5.20	20240617	0.71	N	122350	100	38 억		750369	N	N	0	N	00	N
61	20240619	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1894	75	2	4.12	6977434348	3480049	6895.01	1900	2080	1894	2360	1274	1819	2004.98	1.96	0	-8020	1833	1825	1817	1809	1801	1822	1806	38	541	100	1340	1	1	38339428	726	11.41	0.61	12	9.08	166.00	3121.00	3430	20230621	-44.78	1806	20240617	4.87	2310	-18.01	20240111	1806	4.87	20240617	3430	-44.78	20230621	1806	4.87	20240617	0.71	N	122350	100	38 억		750369	N	N	0	N	00	N
62	20240619	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1907	88	2	4.84	6846335851	3411262	6758.72	1900	2080	1898	2360	1274	1819	2006.98	1.96	0	7196	1833	1825	1817	1809	1801	1822	1806	38	541	100	1340	1	1	38339428	731	11.49	0.61	12	8.90	166.00	3121.00	3430	20230621	-44.40	1806	20240617	5.59	2310	-17.45	20240111	1806	5.59	20240617	3430	-44.40	20230621	1806	5.59	20240617	0.71	N	122350	100	38 억		750369	N	N	0	N	00	N
63	20240619	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	121	2	6.65	6449209516	3203808	6347.69	1900	2080	1900	2360	1274	1819	2012.98	1.96	0	-14668	1833	1825	1817	1809	1801	1822	1806	38	541	100	1340	1	1	38339428	744	11.69	0.62	12	8.36	166.00	3121.00	3430	20230621	-43.44	1806	20240617	7.42	2310	-16.02	20240111	1806	7.42	20240617	3430	-43.44	20230621	1806	7.42	20240617	0.71	N	122350	100	38 억		750369	N	N	0	N	00	N
64	20240619	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2005	186	2	10.23	5633346415	2790815	5529.43	1900	2080	1900	2360	1274	1819	2018.53	1.96	0	15918	1833	1825	1817	1809	1801	1822	1806	38	541	100	1340	5	1	38339428	769	12.08	0.64	12	7.28	166.00	3121.00	3430	20230621	-41.55	1806	20240617	11.02	2310	-13.20	20240111	1806	11.02	20240617	3430	-41.55	20230621	1806	11.02	20240617	0.71	N	122350	100	38 억		750369	N	N	0	N	00	N
65	20240619	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1988	169	2	9.29	1530281493	766585	1518.83	1900	2065	1900	2360	1274	1819	1996.23	1.96	0	-18932	1833	1825	1817	1809	1801	1822	1806	38	541	100	1340	1	1	38339428	762	11.98	0.64	12	2.00	166.00	3121.00	3430	20230621	-42.04	1806	20240617	10.08	2310	-13.94	20240111	1806	10.08	20240617	3430	-42.04	20230621	1806	10.08	20240617	0.71	N	122350	100	38 억		750369	N	N	0	N	00	N
66	20240618	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	4	2	0.22	91346173	50249	96.27	1825	1825	1809	2355	1271	1815	1817.87	1.96	0	-2793	1854	1834	1820	1800	1786	1844	1810	38	540	100	1340	1	1	38339428	697	10.96	0.58	12	0.13	166.00	3121.00	3430	20230621	-46.97	1806	20240617	0.72	2310	-21.26	20240111	1806	0.72	20240617	3430	-46.97	20230621	1806	0.72	20240617	0.78	N	122350	100	38 억		753162	N	N	0	N	00	N
67	20240618	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	5	2	0.28	87510176	48134	92.22	1825	1825	1809	2355	1271	1815	1818.05	1.96	0	-4357	1854	1834	1820	1800	1786	1844	1810	38	540	100	1340	1	1	38339428	698	10.96	0.58	12	0.13	166.00	3121.00	3430	20230621	-46.94	1806	20240617	0.78	2310	-21.21	20240111	1806	0.78	20240617	3430	-46.94	20230621	1806	0.78	20240617	0.78	N	122350	100	38 억		753162	N	N	0	N	00	N
68	20240618	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	3	2	0.17	67913055	37320	71.50	1825	1825	1816	2355	1271	1815	1819.75	1.96	0	-4463	1854	1834	1820	1800	1786	1844	1810	38	540	100	1340	1	1	38339428	697	10.95	0.58	12	0.10	166.00	3121.00	3430	20230621	-47.00	1806	20240617	0.66	2310	-21.30	20240111	1806	0.66	20240617	3430	-47.00	20230621	1806	0.66	20240617	0.78	N	122350	100	38 억		753162	N	N	0	N	00	N
69	20240618	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	7	2	0.39	42556929	23375	44.78	1825	1825	1816	2355	1271	1815	1820.62	1.96	0	-3704	1854	1834	1820	1800	1786	1844	1810	38	540	100	1340	1	1	38339428	699	10.98	0.58	12	0.06	166.00	3121.00	3430	20230621	-46.88	1806	20240617	0.89	2310	-21.13	20240111	1806	0.89	20240617	3430	-46.88	20230621	1806	0.89	20240617	0.78	N	122350	100	38 억		753162	N	N	0	N	00	N
70	20240618	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1823	8	2	0.44	40741777	22379	42.87	1825	1825	1816	2355	1271	1815	1820.54	1.96	0	-3704	1854	1834	1820	1800	1786	1844	1810	38	540	100	1340	1	1	38339428	699	10.98	0.58	12	0.06	166.00	3121.00	3430	20230621	-46.85	1806	20240617	0.94	2310	-21.08	20240111	1806	0.94	20240617	3430	-46.85	20230621	1806	0.94	20240617	0.78	N	122350	100	38 억		753162	N	N	0	N	00	N
71	20240618	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	7	2	0.39	35721460	19625	37.60	1825	1825	1816	2355	1271	1815	1820.20	1.96	0	-5279	1854	1834	1820	1800	1786	1844	1810	38	540	100	1340	1	1	38339428	699	10.98	0.58	12	0.05	166.00	3121.00	3430	20230621	-46.88	1806	20240617	0.89	2310	-21.13	20240111	1806	0.89	20240617	3430	-46.88	20230621	1806	0.89	20240617	0.78	N	122350	100	38 억		753162	N	N	0	N	00	N
72	20240618	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1823	8	2	0.44	30974028	17020	32.61	1825	1825	1816	2355	1271	1815	1819.86	1.96	0	-5344	1854	1834	1820	1800	1786	1844	1810	38	540	100	1340	1	1	38339428	699	10.98	0.58	12	0.04	166.00	3121.00	3430	20230621	-46.85	1806	20240617	0.94	2310	-21.08	20240111	1806	0.94	20240617	3430	-46.85	20230621	1806	0.94	20240617	0.78	N	122350	100	38 억		753162	N	N	0	N	00	N
73	20240618	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	3	2	0.17	7671620	4215	8.08	1825	1825	1817	2355	1271	1815	1820.08	1.96	0	-2100	1854	1834	1820	1800	1786	1844	1810	38	540	100	1340	1	1	38339428	697	10.95	0.58	12	0.01	166.00	3121.00	3430	20230621	-47.00	1806	20240617	0.66	2310	-21.30	20240111	1806	0.66	20240617	3430	-47.00	20230621	1806	0.66	20240617	0.78	N	122350	100	38 억		753162	N	N	0	N	00	N
74	20240617	160743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1815	-8	5	-0.44	94347132	51844	41.36	1806	1840	1806	2365	1277	1823	1819.88	1.95	0	4172	1870	1846	1833	1809	1796	1858	1821	38	542	100	1340	1	1	38339428	696	10.93	0.58	12	0.14	166.00	3121.00	3430	20230621	-47.08	1806	20240617	0.50	2310	-21.43	20240111	1806	0.50	20240617	3430	-47.08	20230621	1806	0.50	20240617	0.77	N	122350	100	38 억		748961	N	N	0	N	00	N
75	20240617	150748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1822	-1	5	-0.05	73298979	40268	32.13	1806	1840	1806	2365	1277	1823	1820.26	1.95	0	4249	1870	1846	1833	1809	1796	1858	1821	38	542	100	1340	1	1	38339428	699	10.98	0.58	12	0.11	166.00	3121.00	3430	20230621	-46.88	1806	20240617	0.89	2310	-21.13	20240111	1806	0.89	20240617	3430	-46.88	20230621	1806	0.89	20240617	0.77	N	122350	100	38 억		748961	N	N	0	N	00	N
76	20240617	140740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1821	-2	5	-0.11	63784341	35047	27.96	1806	1840	1806	2365	1277	1823	1819.95	1.95	0	4630	1870	1846	1833	1809	1796	1858	1821	38	542	100	1340	1	1	38339428	698	10.97	0.58	12	0.09	166.00	3121.00	3430	20230621	-46.91	1806	20240617	0.83	2310	-21.17	20240111	1806	0.83	20240617	3430	-46.91	20230621	1806	0.83	20240617	0.77	N	122350	100	38 억		748961	N	N	0	N	00	N
77	20240617	130739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1825	2	2	0.11	51988581	28572	22.79	1806	1840	1806	2365	1277	1823	1819.54	1.95	0	4713	1870	1846	1833	1809	1796	1858	1821	38	542	100	1340	1	1	38339428	700	10.99	0.58	12	0.07	166.00	3121.00	3430	20230621	-46.79	1806	20240617	1.05	2310	-21.00	20240111	1806	1.05	20240617	3430	-46.79	20230621	1806	1.05	20240617	0.77	N	122350	100	38 억		748961	N	N	0	N	00	N
78	20240617	120741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1825	2	2	0.11	48294365	26546	21.18	1806	1840	1806	2365	1277	1823	1819.24	1.95	0	4713	1870	1846	1833	1809	1796	1858	1821	38	542	100	1340	1	1	38339428	700	10.99	0.58	12	0.07	166.00	3121.00	3430	20230621	-46.79	1806	20240617	1.05	2310	-21.00	20240111	1806	1.05	20240617	3430	-46.79	20230621	1806	1.05	20240617	0.77	N	122350	100	38 억		748961	N	N	0	N	00	N
79	20240617	110734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1821	-2	5	-0.11	44816259	24641	19.66	1806	1840	1806	2365	1277	1823	1818.73	1.95	0	4713	1870	1846	1833	1809	1796	1858	1821	38	542	100	1340	1	1	38339428	698	10.97	0.58	12	0.06	166.00	3121.00	3430	20230621	-46.91	1806	20240617	0.83	2310	-21.17	20240111	1806	0.83	20240617	3430	-46.91	20230621	1806	0.83	20240617	0.77	N	122350	100	38 억		748961	N	N	0	N	00	N
80	20240617	100735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1831	8	2	0.44	27764638	15271	12.18	1806	1840	1806	2365	1277	1823	1818.06	1.95	0	3065	1870	1846	1833	1809	1796	1858	1821	38	542	100	1340	1	1	38339428	702	11.03	0.59	12	0.04	166.00	3121.00	3430	20230621	-46.62	1806	20240617	1.38	2310	-20.74	20240111	1806	1.38	20240617	3430	-46.62	20230621	1806	1.38	20240617	0.77	N	122350	100	38 억		748961	N	N	0	N	00	N
81	20240617	090741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1827	4	2	0.22	20151114	11102	8.86	1806	1840	1806	2365	1277	1823	1814.94	1.95	0	3198	1870	1846	1833	1809	1796	1858	1821	38	542	100	1340	1	1	38339428	700	11.01	0.59	12	0.03	166.00	3121.00	3430	20230621	-46.73	1806	20240617	1.16	2310	-20.91	20240111	1806	1.16	20240617	3430	-46.73	20230621	1806	1.16	20240617	0.77	N	122350	100	38 억		748961	N	N	0	N	00	N
82	20240614	160634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1823	-34	5	-1.83	226846515	124135	373.73	1820	1857	1820	2410	1300	1857	1827.35	1.95	0	1612	1879	1868	1859	1848	1839	1863	1843	38	553	100	1370	1	1	38339428	699	10.98	0.58	12	0.32	166.00	3121.00	3430	20230621	-46.85	1820	20240614	0.16	2310	-21.08	20240111	1820	0.16	20240614	3430	-46.85	20230621	1820	0.16	20240614	0.79	N	122350	100	38 억		747339	N	N	0	N	00	N
83	20240614	150636	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1824	-33	5	-1.78	218198547	119392	359.45	1820	1857	1820	2410	1300	1857	1827.49	1.95	0	3127	1879	1868	1859	1848	1839	1863	1843	38	553	100	1370	1	1	38339428	699	10.99	0.58	12	0.31	166.00	3121.00	3430	20230621	-46.82	1820	20240614	0.22	2310	-21.04	20240111	1820	0.22	20240614	3430	-46.82	20230621	1820	0.22	20240614	0.79	N	122350	100	38 억		747339	N	N	0	N	00	N
84	20240614	140635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1826	-31	5	-1.67	197401869	107999	325.15	1820	1857	1820	2410	1300	1857	1827.72	1.95	0	4248	1879	1868	1859	1848	1839	1863	1843	38	553	100	1370	1	1	38339428	700	11.00	0.59	12	0.28	166.00	3121.00	3430	20230621	-46.76	1820	20240614	0.33	2310	-20.95	20240111	1820	0.33	20240614	3430	-46.76	20230621	1820	0.33	20240614	0.79	N	122350	100	38 억		747339	N	N	0	N	00	N
85	20240614	130634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1830	-27	5	-1.45	173433062	94876	285.64	1820	1857	1820	2410	1300	1857	1827.89	1.95	0	4445	1879	1868	1859	1848	1839	1863	1843	38	553	100	1370	1	1	38339428	702	11.02	0.59	12	0.25	166.00	3121.00	3430	20230621	-46.65	1820	20240614	0.55	2310	-20.78	20240111	1820	0.55	20240614	3430	-46.65	20230621	1820	0.55	20240614	0.79	N	122350	100	38 억		747339	N	N	0	N	00	N
86	20240614	120641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1827	-30	5	-1.62	160913116	88030	265.03	1820	1857	1820	2410	1300	1857	1827.82	1.95	0	4588	1879	1868	1859	1848	1839	1863	1843	38	553	100	1370	1	1	38339428	700	11.01	0.59	12	0.23	166.00	3121.00	3430	20230621	-46.73	1820	20240614	0.38	2310	-20.91	20240111	1820	0.38	20240614	3430	-46.73	20230621	1820	0.38	20240614	0.79	N	122350	100	38 억		747339	N	N	0	N	00	N
87	20240614	110727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1828	-29	5	-1.56	148880748	81459	245.25	1820	1857	1820	2410	1300	1857	1827.55	1.95	0	4702	1879	1868	1859	1848	1839	1863	1843	38	553	100	1370	1	1	38339428	701	11.01	0.59	12	0.21	166.00	3121.00	3430	20230621	-46.71	1820	20240614	0.44	2310	-20.87	20240111	1820	0.44	20240614	3430	-46.71	20230621	1820	0.44	20240614	0.79	N	122350	100	38 억		747339	N	N	0	N	00	N
88	20240614	100725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1829	-28	5	-1.51	126813823	69384	208.89	1820	1857	1820	2410	1300	1857	1827.56	1.95	0	7597	1879	1868	1859	1848	1839	1863	1843	38	553	100	1370	1	1	38339428	701	11.02	0.59	12	0.18	166.00	3121.00	3430	20230621	-46.68	1820	20240614	0.49	2310	-20.82	20240111	1820	0.49	20240614	3430	-46.68	20230621	1820	0.49	20240614	0.79	N	122350	100	38 억		747339	N	N	0	N	00	N
89	20240614	090730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1838	-19	5	-1.02	79568777	43566	131.16	1820	1857	1820	2410	1300	1857	1826.15	1.95	0	8618	1879	1868	1859	1848	1839	1863	1843	38	553	100	1370	1	1	38339428	705	11.07	0.59	12	0.11	166.00	3121.00	3430	20230621	-46.41	1820	20240614	0.99	2310	-20.43	20240111	1820	0.99	20240614	3430	-46.41	20230621	1820	0.99	20240614	0.79	N	122350	100	38 억		747339	N	N	0	N	00	N
90	20240613	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1857	0	3	0.00	61065732	32845	90.66	1858	1870	1850	2410	1300	1857	1859.21	1.92	0	-3444	1890	1873	1863	1846	1836	1868	1841	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.09	166.00	3121.00	3430	20230621	-45.86	1825	20240425	1.75	2310	-19.61	20240111	1825	1.75	20240425	3430	-45.86	20230621	1825	1.75	20240425	0.79	N	122350	100	38 억		736327	N	N	0	N	00	N
91	20240613	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1857	0	3	0.00	57179322	30752	84.88	1858	1870	1850	2410	1300	1857	1859.37	1.92	0	-3394	1890	1873	1863	1846	1836	1868	1841	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.08	166.00	3121.00	3430	20230621	-45.86	1825	20240425	1.75	2310	-19.61	20240111	1825	1.75	20240425	3430	-45.86	20230621	1825	1.75	20240425	0.79	N	122350	100	38 억		736327	N	N	0	N	00	N
92	20240613	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	1	2	0.05	50933997	27390	75.60	1858	1870	1850	2410	1300	1857	1859.58	1.92	0	-3453	1890	1873	1863	1846	1836	1868	1841	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.07	166.00	3121.00	3430	20230621	-45.83	1825	20240425	1.81	2310	-19.57	20240111	1825	1.81	20240425	3430	-45.83	20230621	1825	1.81	20240425	0.79	N	122350	100	38 억		736327	N	N	0	N	00	N
93	20240613	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1857	0	3	0.00	39803804	21412	59.10	1858	1870	1850	2410	1300	1857	1858.95	1.92	0	-1273	1890	1873	1863	1846	1836	1868	1841	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.06	166.00	3121.00	3430	20230621	-45.86	1825	20240425	1.75	2310	-19.61	20240111	1825	1.75	20240425	3430	-45.86	20230621	1825	1.75	20240425	0.79	N	122350	100	38 억		736327	N	N	0	N	00	N
94	20240613	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	1	2	0.05	33038090	17770	49.05	1858	1870	1850	2410	1300	1857	1859.21	1.92	0	-1561	1890	1873	1863	1846	1836	1868	1841	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.05	166.00	3121.00	3430	20230621	-45.83	1825	20240425	1.81	2310	-19.57	20240111	1825	1.81	20240425	3430	-45.83	20230621	1825	1.81	20240425	0.79	N	122350	100	38 억		736327	N	N	0	N	00	N
95	20240613	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	13	2	0.70	27993122	15060	41.57	1858	1870	1850	2410	1300	1857	1858.77	1.92	0	-1558	1890	1873	1863	1846	1836	1868	1841	38	553	100	1370	1	1	38339428	717	11.27	0.60	12	0.04	166.00	3121.00	3430	20230621	-45.48	1825	20240425	2.47	2310	-19.05	20240111	1825	2.47	20240425	3430	-45.48	20230621	1825	2.47	20240425	0.79	N	122350	100	38 억		736327	N	N	0	N	00	N
96	20240613	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	1	2	0.05	17247591	9294	25.65	1858	1863	1850	2410	1300	1857	1855.78	1.92	0	-237	1890	1873	1863	1846	1836	1868	1841	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.02	166.00	3121.00	3430	20230621	-45.83	1825	20240425	1.81	2310	-19.57	20240111	1825	1.81	20240425	3430	-45.83	20230621	1825	1.81	20240425	0.79	N	122350	100	38 억		736327	N	N	0	N	00	N
97	20240613	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1860	3	2	0.16	397615	214	0.59	1858	1860	1858	2410	1300	1857	1858.01	1.92	0	-31	1890	1873	1863	1846	1836	1868	1841	38	553	100	1370	1	1	38339428	713	11.20	0.60	12	0.00	166.00	3121.00	3430	20230621	-45.77	1825	20240425	1.92	2310	-19.48	20240111	1825	1.92	20240425	3430	-45.77	20230621	1825	1.92	20240425	0.79	N	122350	100	38 억		736327	N	N	0	N	00	N
98	20240612	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1857	-14	5	-0.75	67065731	36030	56.09	1871	1880	1853	2430	1310	1871	1861.39	1.92	0	1517	1916	1893	1872	1849	1828	1883	1839	38	559	100	1380	1	1	38339428	712	11.19	0.60	12	0.09	166.00	3121.00	3430	20230621	-45.86	1825	20240425	1.75	2310	-19.61	20240111	1825	1.75	20240425	3430	-45.86	20230621	1825	1.75	20240425	0.77	N	122350	100	38 억		734810	N	N	0	N	00	N
99	20240612	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-13	5	-0.69	56329387	30250	47.09	1871	1880	1853	2430	1310	1871	1862.13	1.92	0	2263	1916	1893	1872	1849	1828	1883	1839	38	559	100	1380	1	1	38339428	712	11.19	0.60	12	0.08	166.00	3121.00	3430	20230621	-45.83	1825	20240425	1.81	2310	-19.57	20240111	1825	1.81	20240425	3430	-45.83	20230621	1825	1.81	20240425	0.77	N	122350	100	38 억		734810	N	N	0	N	00	N
100	20240612	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	-12	5	-0.64	51170206	27473	42.77	1871	1880	1853	2430	1310	1871	1862.56	1.92	0	2263	1916	1893	1872	1849	1828	1883	1839	38	559	100	1380	1	1	38339428	713	11.20	0.60	12	0.07	166.00	3121.00	3430	20230621	-45.80	1825	20240425	1.86	2310	-19.52	20240111	1825	1.86	20240425	3430	-45.80	20230621	1825	1.86	20240425	0.77	N	122350	100	38 억		734810	N	N	0	N	00	N
101	20240612	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1866	-5	5	-0.27	41059131	22031	34.30	1871	1880	1853	2430	1310	1871	1863.70	1.92	0	2263	1916	1893	1872	1849	1828	1883	1839	38	559	100	1380	1	1	38339428	715	11.24	0.60	12	0.06	166.00	3121.00	3430	20230621	-45.60	1825	20240425	2.25	2310	-19.22	20240111	1825	2.25	20240425	3430	-45.60	20230621	1825	2.25	20240425	0.77	N	122350	100	38 억		734810	N	N	0	N	00	N
102	20240612	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	0	3	0.00	31966134	17140	26.68	1871	1880	1853	2430	1310	1871	1865.00	1.92	0	683	1916	1893	1872	1849	1828	1883	1839	38	559	100	1380	1	1	38339428	717	11.27	0.60	12	0.04	166.00	3121.00	3430	20230621	-45.45	1825	20240425	2.52	2310	-19.00	20240111	1825	2.52	20240425	3430	-45.45	20230621	1825	2.52	20240425	0.77	N	122350	100	38 억		734810	N	N	0	N	00	N
103	20240612	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	2	2	0.11	27131592	14540	22.64	1871	1880	1853	2430	1310	1871	1866.00	1.92	0	185	1916	1893	1872	1849	1828	1883	1839	38	559	100	1380	1	1	38339428	718	11.28	0.60	12	0.04	166.00	3121.00	3430	20230621	-45.39	1825	20240425	2.63	2310	-18.92	20240111	1825	2.63	20240425	3430	-45.39	20230621	1825	2.63	20240425	0.77	N	122350	100	38 억		734810	N	N	0	N	00	N
104	20240612	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	8	2	0.43	21896479	11733	18.27	1871	1880	1853	2430	1310	1871	1866.23	1.92	0	195	1916	1893	1872	1849	1828	1883	1839	38	559	100	1380	1	1	38339428	720	11.32	0.60	12	0.03	166.00	3121.00	3430	20230621	-45.22	1825	20240425	2.96	2310	-18.66	20240111	1825	2.96	20240425	3430	-45.22	20230621	1825	2.96	20240425	0.77	N	122350	100	38 억		734810	N	N	0	N	00	N
105	20240612	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	-18	5	-0.96	7250540	3901	6.07	1871	1871	1853	2430	1310	1871	1858.64	1.92	0	119	1916	1893	1872	1849	1828	1883	1839	38	559	100	1380	1	1	38339428	710	11.16	0.59	12	0.01	166.00	3121.00	3430	20230621	-45.98	1825	20240425	1.53	2310	-19.78	20240111	1825	1.53	20240425	3430	-45.98	20230621	1825	1.53	20240425	0.77	N	122350	100	38 억		734810	N	N	0	N	00	N
106	20240610	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1852	-21	5	-1.12	200964641	108302	262.29	1868	1868	1849	2430	1312	1873	1855.61	1.94	0	-1485	1890	1881	1871	1862	1852	1886	1867	38	557	100	1380	1	1	38339428	710	11.16	0.59	12	0.28	166.00	3121.00	3430	20230621	-46.01	1825	20240425	1.48	2310	-19.83	20240111	1825	1.48	20240425	3430	-46.01	20230621	1825	1.48	20240425	0.80	N	122350	100	38 억		742517	N	N	0	N	00	N
107	20240610	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1850	-23	5	-1.23	184661158	99494	240.96	1868	1868	1850	2430	1312	1873	1856.00	1.94	0	-899	1890	1881	1871	1862	1852	1886	1867	38	557	100	1380	1	1	38339428	709	11.14	0.59	12	0.26	166.00	3121.00	3430	20230621	-46.06	1825	20240425	1.37	2310	-19.91	20240111	1825	1.37	20240425	3430	-46.06	20230621	1825	1.37	20240425	0.80	N	122350	100	38 억		742517	N	N	0	N	00	N
108	20240610	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1852	-21	5	-1.12	163818420	88239	213.70	1868	1868	1850	2430	1312	1873	1856.53	1.94	0	-181	1890	1881	1871	1862	1852	1886	1867	38	557	100	1380	1	1	38339428	710	11.16	0.59	12	0.23	166.00	3121.00	3430	20230621	-46.01	1825	20240425	1.48	2310	-19.83	20240111	1825	1.48	20240425	3430	-46.01	20230621	1825	1.48	20240425	0.80	N	122350	100	38 억		742517	N	N	0	N	00	N
109	20240610	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1856	-17	5	-0.91	104180630	56034	135.71	1868	1868	1853	2430	1312	1873	1859.24	1.94	0	250	1890	1881	1871	1862	1852	1886	1867	38	557	100	1380	1	1	38339428	712	11.18	0.59	12	0.15	166.00	3121.00	3430	20230621	-45.89	1825	20240425	1.70	2310	-19.65	20240111	1825	1.70	20240425	3430	-45.89	20230621	1825	1.70	20240425	0.80	N	122350	100	38 억		742517	N	N	0	N	00	N
110	20240610	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-15	5	-0.80	92348068	49654	120.25	1868	1868	1854	2430	1312	1873	1859.83	1.94	0	720	1890	1881	1871	1862	1852	1886	1867	38	557	100	1380	1	1	38339428	712	11.19	0.60	12	0.13	166.00	3121.00	3430	20230621	-45.83	1825	20240425	1.81	2310	-19.57	20240111	1825	1.81	20240425	3430	-45.83	20230621	1825	1.81	20240425	0.80	N	122350	100	38 억		742517	N	N	0	N	00	N
111	20240610	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1865	-8	5	-0.43	43226491	23210	56.21	1868	1868	1857	2430	1312	1873	1862.41	1.94	0	-1069	1890	1881	1871	1862	1852	1886	1867	38	557	100	1380	1	1	38339428	715	11.23	0.60	12	0.06	166.00	3121.00	3430	20230621	-45.63	1825	20240425	2.19	2310	-19.26	20240111	1825	2.19	20240425	3430	-45.63	20230621	1825	2.19	20240425	0.80	N	122350	100	38 억		742517	N	N	0	N	00	N
112	20240610	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-5	5	-0.27	32329120	17370	42.07	1868	1868	1857	2430	1312	1873	1861.20	1.94	0	-608	1890	1881	1871	1862	1852	1886	1867	38	557	100	1380	1	1	38339428	716	11.25	0.60	12	0.05	166.00	3121.00	3430	20230621	-45.54	1825	20240425	2.36	2310	-19.13	20240111	1825	2.36	20240425	3430	-45.54	20230621	1825	2.36	20240425	0.80	N	122350	100	38 억		742517	N	N	0	N	00	N
113	20240610	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	-9	5	-0.48	2680638	1438	3.48	1868	1868	1860	2430	1312	1873	1864.11	1.94	0	-593	1890	1881	1871	1862	1852	1886	1867	38	557	100	1380	1	1	38339428	715	11.23	0.60	12	0.00	166.00	3121.00	3430	20230621	-45.66	1825	20240425	2.14	2310	-19.31	20240111	1825	2.14	20240425	3430	-45.66	20230621	1825	2.14	20240425	0.80	N	122350	100	38 억		742517	N	N	0	N	00	N
114	20240607	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	4	2	0.21	76687640	41011	108.03	1870	1880	1861	2425	1309	1869	1869.85	1.93	0	1299	1887	1878	1871	1862	1855	1874	1858	38	556	100	1380	1	1	38339428	718	11.28	0.60	12	0.11	166.00	3121.00	3430	20230621	-45.39	1825	20240425	2.63	2310	-18.92	20240111	1825	2.63	20240425	3430	-45.39	20230621	1825	2.63	20240425	0.80	N	122350	100	38 억		741218	N	N	0	N	00	N
115	20240607	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	1	2	0.05	72588066	38822	102.27	1870	1880	1861	2425	1309	1869	1869.77	1.93	0	1423	1887	1878	1871	1862	1855	1874	1858	38	556	100	1380	1	1	38339428	717	11.27	0.60	12	0.10	166.00	3121.00	3430	20230621	-45.48	1825	20240425	2.47	2310	-19.05	20240111	1825	2.47	20240425	3430	-45.48	20230621	1825	2.47	20240425	0.80	N	122350	100	38 억		741218	N	N	0	N	00	N
116	20240607	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	2	2	0.11	64075096	34273	90.28	1870	1880	1861	2425	1309	1869	1869.55	1.93	0	26	1887	1878	1871	1862	1855	1874	1858	38	556	100	1380	1	1	38339428	717	11.27	0.60	12	0.09	166.00	3121.00	3430	20230621	-45.45	1825	20240425	2.52	2310	-19.00	20240111	1825	2.52	20240425	3430	-45.45	20230621	1825	2.52	20240425	0.80	N	122350	100	38 억		741218	N	N	0	N	00	N
117	20240607	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	0	3	0.00	58637398	31365	82.62	1870	1880	1861	2425	1309	1869	1869.52	1.93	0	-32	1887	1878	1871	1862	1855	1874	1858	38	556	100	1380	1	1	38339428	717	11.26	0.60	12	0.08	166.00	3121.00	3430	20230621	-45.51	1825	20240425	2.41	2310	-19.09	20240111	1825	2.41	20240425	3430	-45.51	20230621	1825	2.41	20240425	0.80	N	122350	100	38 억		741218	N	N	0	N	00	N
118	20240607	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	2	2	0.11	52025388	27820	73.29	1870	1880	1861	2425	1309	1869	1870.07	1.93	0	-1463	1887	1878	1871	1862	1855	1874	1858	38	556	100	1380	1	1	38339428	717	11.27	0.60	12	0.07	166.00	3121.00	3430	20230621	-45.45	1825	20240425	2.52	2310	-19.00	20240111	1825	2.52	20240425	3430	-45.45	20230621	1825	2.52	20240425	0.80	N	122350	100	38 억		741218	N	N	0	N	00	N
119	20240607	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	3	2	0.16	34570134	18480	48.68	1870	1880	1861	2425	1309	1869	1870.68	1.93	0	-1122	1887	1878	1871	1862	1855	1874	1858	38	556	100	1380	1	1	38339428	718	11.28	0.60	12	0.05	166.00	3121.00	3430	20230621	-45.42	1825	20240425	2.58	2310	-18.96	20240111	1825	2.58	20240425	3430	-45.42	20230621	1825	2.58	20240425	0.80	N	122350	100	38 억		741218	N	N	0	N	00	N
120	20240607	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	1	2	0.05	19091754	10208	26.89	1870	1880	1861	2425	1309	1869	1870.27	1.93	0	47	1887	1878	1871	1862	1855	1874	1858	38	556	100	1380	1	1	38339428	717	11.27	0.60	12	0.03	166.00	3121.00	3430	20230621	-45.48	1825	20240425	2.47	2310	-19.05	20240111	1825	2.47	20240425	3430	-45.48	20230621	1825	2.47	20240425	0.80	N	122350	100	38 억		741218	N	N	0	N	00	N
121	20240607	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	0	3	0.00	7662209	4091	10.78	1870	1880	1869	2425	1309	1869	1872.95	1.93	0	57	1887	1878	1871	1862	1855	1874	1858	38	556	100	1380	1	1	38339428	717	11.26	0.60	12	0.01	166.00	3121.00	3430	20230621	-45.51	1825	20240425	2.41	2310	-19.09	20240111	1825	2.41	20240425	3430	-45.51	20230621	1825	2.41	20240425	0.80	N	122350	100	38 억		741218	N	N	0	N	00	N
122	20240605	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-1	5	-0.05	68752843	36761	60.99	1880	1880	1864	2430	1309	1870	1870.27	1.96	0	-11341	1920	1894	1880	1854	1840	1888	1848	38	560	100	1380	1	1	38339428	717	11.26	0.60	12	0.10	166.00	3121.00	3430	20230621	-45.51	1825	20240425	2.41	2310	-19.09	20240111	1825	2.41	20240425	3430	-45.51	20230621	1825	2.41	20240425	0.80	N	122350	100	38 억		752504	N	N	0	N	00	N
123	20240605	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-2	5	-0.11	64803414	34649	57.49	1880	1880	1864	2430	1309	1870	1870.29	1.96	0	-10727	1920	1894	1880	1854	1840	1888	1848	38	560	100	1380	1	1	38339428	716	11.25	0.60	12	0.09	166.00	3121.00	3430	20230621	-45.54	1825	20240425	2.36	2310	-19.13	20240111	1825	2.36	20240425	3430	-45.54	20230621	1825	2.36	20240425	0.80	N	122350	100	38 억		752504	N	N	0	N	00	N
124	20240605	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-2	5	-0.11	61485322	32874	54.54	1880	1880	1864	2430	1309	1870	1870.34	1.96	0	-10434	1920	1894	1880	1854	1840	1888	1848	38	560	100	1380	1	1	38339428	716	11.25	0.60	12	0.09	166.00	3121.00	3430	20230621	-45.54	1825	20240425	2.36	2310	-19.13	20240111	1825	2.36	20240425	3430	-45.54	20230621	1825	2.36	20240425	0.80	N	122350	100	38 억		752504	N	N	0	N	00	N
125	20240605	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	0	3	0.00	52643094	28142	46.69	1880	1880	1864	2430	1309	1870	1870.63	1.96	0	-9061	1920	1894	1880	1854	1840	1888	1848	38	560	100	1380	1	1	38339428	717	11.27	0.60	12	0.07	166.00	3121.00	3430	20230621	-45.48	1825	20240425	2.47	2310	-19.05	20240111	1825	2.47	20240425	3430	-45.48	20230621	1825	2.47	20240425	0.80	N	122350	100	38 억		752504	N	N	0	N	00	N
126	20240605	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	0	3	0.00	38140490	20384	33.82	1880	1880	1864	2430	1309	1870	1871.12	1.96	0	-8210	1920	1894	1880	1854	1840	1888	1848	38	560	100	1380	1	1	38339428	717	11.27	0.60	12	0.05	166.00	3121.00	3430	20230621	-45.48	1825	20240425	2.47	2310	-19.05	20240111	1825	2.47	20240425	3430	-45.48	20230621	1825	2.47	20240425	0.80	N	122350	100	38 억		752504	N	N	0	N	00	N
127	20240605	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	3	2	0.16	34095355	18228	30.24	1880	1880	1864	2430	1309	1870	1870.50	1.96	0	-7341	1920	1894	1880	1854	1840	1888	1848	38	560	100	1380	1	1	38339428	718	11.28	0.60	12	0.05	166.00	3121.00	3430	20230621	-45.39	1825	20240425	2.63	2310	-18.92	20240111	1825	2.63	20240425	3430	-45.39	20230621	1825	2.63	20240425	0.80	N	122350	100	38 억		752504	N	N	0	N	00	N
128	20240605	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1877	7	2	0.37	26695354	14270	23.68	1880	1880	1864	2430	1309	1870	1870.75	1.96	0	-6990	1920	1894	1880	1854	1840	1888	1848	38	560	100	1380	1	1	38339428	720	11.31	0.60	12	0.04	166.00	3121.00	3430	20230621	-45.28	1825	20240425	2.85	2310	-18.74	20240111	1825	2.85	20240425	3430	-45.28	20230621	1825	2.85	20240425	0.80	N	122350	100	38 억		752504	N	N	0	N	00	N
129	20240605	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1871	1	2	0.05	1294528	692	1.15	1880	1880	1871	2430	1309	1870	1871.32	1.96	0	-18	1920	1894	1880	1854	1840	1888	1848	38	560	100	1380	1	1	38339428	717	11.27	0.60	12	0.00	166.00	3121.00	3430	20230621	-45.45	1825	20240425	2.52	2310	-19.00	20240111	1825	2.52	20240425	3430	-45.45	20230621	1825	2.52	20240425	0.80	N	122350	100	38 억		752504	N	N	0	N	00	N
130	20240604	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-18	5	-0.95	110985020	59271	85.86	1895	1906	1866	2450	1322	1888	1872.53	1.99	0	-9721	1934	1910	1896	1872	1858	1923	1885	38	562	100	1390	1	1	38339428	717	11.27	0.60	12	0.15	166.00	3121.00	3430	20230621	-45.48	1825	20240425	2.47	2310	-19.05	20240111	1825	2.47	20240425	3430	-45.48	20230621	1825	2.47	20240425	0.80	N	122350	100	38 억		761952	N	N	0	N	00	N
131	20240604	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	-21	5	-1.11	101172915	54022	78.26	1895	1906	1866	2450	1322	1888	1872.80	1.99	0	-8191	1934	1910	1896	1872	1858	1923	1885	38	562	100	1390	1	1	38339428	716	11.25	0.60	12	0.14	166.00	3121.00	3430	20230621	-45.57	1825	20240425	2.30	2310	-19.18	20240111	1825	2.30	20240425	3430	-45.57	20230621	1825	2.30	20240425	0.80	N	122350	100	38 억		761952	N	N	0	N	00	N
132	20240604	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	-21	5	-1.11	82916095	44252	64.10	1895	1906	1866	2450	1322	1888	1873.72	1.99	0	-4871	1934	1910	1896	1872	1858	1923	1885	38	562	100	1390	1	1	38339428	716	11.25	0.60	12	0.12	166.00	3121.00	3430	20230621	-45.57	1825	20240425	2.30	2310	-19.18	20240111	1825	2.30	20240425	3430	-45.57	20230621	1825	2.30	20240425	0.80	N	122350	100	38 억		761952	N	N	0	N	00	N
133	20240604	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1870	-18	5	-0.95	58091201	30965	44.86	1895	1906	1866	2450	1322	1888	1876.02	1.99	0	-4507	1934	1910	1896	1872	1858	1923	1885	38	562	100	1390	1	1	38339428	717	11.27	0.60	12	0.08	166.00	3121.00	3430	20230621	-45.48	1825	20240425	2.47	2310	-19.05	20240111	1825	2.47	20240425	3430	-45.48	20230621	1825	2.47	20240425	0.80	N	122350	100	38 억		761952	N	N	0	N	00	N
134	20240604	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-19	5	-1.01	55251162	29446	42.66	1895	1906	1866	2450	1322	1888	1876.35	1.99	0	-4120	1934	1910	1896	1872	1858	1923	1885	38	562	100	1390	1	1	38339428	717	11.26	0.60	12	0.08	166.00	3121.00	3430	20230621	-45.51	1825	20240425	2.41	2310	-19.09	20240111	1825	2.41	20240425	3430	-45.51	20230621	1825	2.41	20240425	0.80	N	122350	100	38 억		761952	N	N	0	N	00	N
135	20240604	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	-16	5	-0.85	35589632	18938	27.43	1895	1906	1866	2450	1322	1888	1879.26	1.99	0	-3261	1934	1910	1896	1872	1858	1923	1885	38	562	100	1390	1	1	38339428	718	11.28	0.60	12	0.05	166.00	3121.00	3430	20230621	-45.42	1825	20240425	2.58	2310	-18.96	20240111	1825	2.58	20240425	3430	-45.42	20230621	1825	2.58	20240425	0.80	N	122350	100	38 억		761952	N	N	0	N	00	N
136	20240604	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	-9	5	-0.48	24513931	13028	18.87	1895	1906	1866	2450	1322	1888	1881.62	1.99	0	-1877	1934	1910	1896	1872	1858	1923	1885	38	562	100	1390	1	1	38339428	720	11.32	0.60	12	0.03	166.00	3121.00	3430	20230621	-45.22	1825	20240425	2.96	2310	-18.66	20240111	1825	2.96	20240425	3430	-45.22	20230621	1825	2.96	20240425	0.80	N	122350	100	38 억		761952	N	N	0	N	00	N
137	20240604	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1889	1	2	0.05	60468	32	0.05	1895	1895	1889	2450	1322	1888	1893.78	1.99	0	-3	1934	1910	1896	1872	1858	1923	1885	38	562	100	1390	1	1	38339428	724	11.38	0.61	12	0.00	166.00	3121.00	3430	20230621	-44.93	1825	20240425	3.51	2310	-18.23	20240111	1825	3.51	20240425	3430	-44.93	20230621	1825	3.51	20240425	0.80	N	122350	100	38 억		761952	N	N	0	N	00	N
138	20240603	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1888	2	2	0.11	130466604	69030	211.56	1886	1920	1882	2450	1321	1886	1890.00	1.98	0	3593	1914	1899	1887	1872	1860	1907	1880	38	564	100	1390	1	1	38339428	724	11.37	0.60	12	0.18	166.00	3121.00	3430	20230621	-44.96	1825	20240425	3.45	2310	-18.27	20240111	1825	3.45	20240425	3430	-44.96	20230621	1825	3.45	20240425	0.82	N	122350	100	38 억		758193	N	N	0	N	00	N
139	20240603	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1891	5	2	0.27	127012046	67203	205.96	1886	1920	1882	2450	1321	1886	1889.98	1.98	0	4232	1914	1899	1887	1872	1860	1907	1880	38	564	100	1390	1	1	38339428	725	11.39	0.61	12	0.18	166.00	3121.00	3430	20230621	-44.87	1825	20240425	3.62	2310	-18.14	20240111	1825	3.62	20240425	3430	-44.87	20230621	1825	3.62	20240425	0.82	N	122350	100	38 억		758193	N	N	0	N	00	N
140	20240603	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1892	6	2	0.32	123476351	65334	200.23	1886	1920	1882	2450	1321	1886	1889.93	1.98	0	3800	1914	1899	1887	1872	1860	1907	1880	38	564	100	1390	1	1	38339428	725	11.40	0.61	12	0.17	166.00	3121.00	3430	20230621	-44.84	1825	20240425	3.67	2310	-18.10	20240111	1825	3.67	20240425	3430	-44.84	20230621	1825	3.67	20240425	0.82	N	122350	100	38 억		758193	N	N	0	N	00	N
141	20240603	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	0	3	0.00	112147435	59343	181.87	1886	1920	1882	2450	1321	1886	1889.82	1.98	0	-288	1914	1899	1887	1872	1860	1907	1880	38	564	100	1390	1	1	38339428	723	11.36	0.60	12	0.15	166.00	3121.00	3430	20230621	-45.01	1825	20240425	3.34	2310	-18.35	20240111	1825	3.34	20240425	3430	-45.01	20230621	1825	3.34	20240425	0.82	N	122350	100	38 억		758193	N	N	0	N	00	N
142	20240603	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	-3	5	-0.16	86679615	45822	140.43	1886	1920	1882	2450	1321	1886	1891.66	1.98	0	-4295	1914	1899	1887	1872	1860	1907	1880	38	564	100	1390	1	1	38339428	722	11.34	0.60	12	0.12	166.00	3121.00	3430	20230621	-45.10	1825	20240425	3.18	2310	-18.48	20240111	1825	3.18	20240425	3430	-45.10	20230621	1825	3.18	20240425	0.82	N	122350	100	38 억		758193	N	N	0	N	00	N
143	20240603	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1887	1	2	0.05	74674222	39462	120.94	1886	1920	1884	2450	1321	1886	1892.31	1.98	0	-3458	1914	1899	1887	1872	1860	1907	1880	38	564	100	1390	1	1	38339428	723	11.37	0.60	12	0.10	166.00	3121.00	3430	20230621	-44.99	1825	20240425	3.40	2310	-18.31	20240111	1825	3.40	20240425	3430	-44.99	20230621	1825	3.40	20240425	0.82	N	122350	100	38 억		758193	N	N	0	N	00	N
144	20240603	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1890	4	2	0.21	51976505	27444	84.11	1886	1920	1886	2450	1321	1886	1893.92	1.98	0	-2572	1914	1899	1887	1872	1860	1907	1880	38	564	100	1390	1	1	38339428	725	11.39	0.61	12	0.07	166.00	3121.00	3430	20230621	-44.90	1825	20240425	3.56	2310	-18.18	20240111	1825	3.56	20240425	3430	-44.90	20230621	1825	3.56	20240425	0.82	N	122350	100	38 억		758193	N	N	0	N	00	N
145	20240603	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1920	34	2	1.80	25259447	13387	41.03	1886	1920	1886	2450	1321	1886	1886.87	1.98	0	-313	1914	1899	1887	1872	1860	1907	1880	38	564	100	1390	1	1	38339428	736	11.57	0.62	12	0.03	166.00	3121.00	3430	20230621	-44.02	1825	20240425	5.21	2310	-16.88	20240111	1825	5.21	20240425	3430	-44.02	20230621	1825	5.21	20240425	0.82	N	122350	100	38 억		758193	N	N	0	N	00	N