KissMeData/019540/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	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-80	5	-1.43	449499840	80002	72.05	5760	5840	5510	7280	3920	5600	5618.66	5.29	0	-28698	5853	5726	5633	5506	5413	5680	5460	68	1680	500	4030	10	1	13513500	746	2.31	0.60	12	0.59	2390.00	9263.00	6110	20240308	-9.66	3525	20231227	56.60	6110	-9.66	20240308	3580	54.19	20240119	6110	-9.66	20240308	3525	56.60	20231227	0.71	N	019540	500	67 억		714344	N	N	0	N	00	N
3	20240628	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-30	5	-0.54	400383290	71137	64.07	5760	5840	5510	7280	3920	5600	5628.43	5.29	0	-24723	5853	5726	5633	5506	5413	5680	5460	68	1680	500	4030	10	1	13513500	753	2.33	0.60	12	0.53	2390.00	9263.00	6110	20240308	-8.84	3525	20231227	58.01	6110	-8.84	20240308	3580	55.59	20240119	6110	-8.84	20240308	3525	58.01	20231227	0.71	N	019540	500	67 억		714344	N	N	0	N	00	N
4	20240628	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-30	5	-0.54	352834730	62556	56.34	5760	5840	5510	7280	3920	5600	5640.45	5.29	0	-20289	5853	5726	5633	5506	5413	5680	5460	68	1680	500	4030	10	1	13513500	753	2.33	0.60	12	0.46	2390.00	9263.00	6110	20240308	-8.84	3525	20231227	58.01	6110	-8.84	20240308	3580	55.59	20240119	6110	-8.84	20240308	3525	58.01	20231227	0.71	N	019540	500	67 억		714344	N	N	0	N	00	N
5	20240628	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-70	5	-1.25	321517600	56942	51.28	5760	5840	5510	7280	3920	5600	5646.59	5.29	0	-15960	5853	5726	5633	5506	5413	5680	5460	68	1680	500	4030	10	1	13513500	747	2.31	0.60	12	0.42	2390.00	9263.00	6110	20240308	-9.49	3525	20231227	56.88	6110	-9.49	20240308	3580	54.47	20240119	6110	-9.49	20240308	3525	56.88	20231227	0.71	N	019540	500	67 억		714344	N	N	0	N	00	N
6	20240628	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-20	5	-0.36	279727840	49433	44.52	5760	5840	5510	7280	3920	5600	5659.00	5.29	0	-11249	5853	5726	5633	5506	5413	5680	5460	68	1680	500	4030	10	1	13513500	754	2.33	0.60	12	0.37	2390.00	9263.00	6110	20240308	-8.67	3525	20231227	58.30	6110	-8.67	20240308	3580	55.87	20240119	6110	-8.67	20240308	3525	58.30	20231227	0.71	N	019540	500	67 억		714344	N	N	0	N	00	N
7	20240628	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-60	5	-1.07	248507710	43809	39.46	5760	5840	5510	7280	3920	5600	5672.91	5.29	0	-7283	5853	5726	5633	5506	5413	5680	5460	68	1680	500	4030	10	1	13513500	749	2.32	0.60	12	0.32	2390.00	9263.00	6110	20240308	-9.33	3525	20231227	57.16	6110	-9.33	20240308	3580	54.75	20240119	6110	-9.33	20240308	3525	57.16	20231227	0.71	N	019540	500	67 억		714344	N	N	0	N	00	N
8	20240628	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	100	2	1.79	168060570	29401	26.48	5760	5840	5600	7280	3920	5600	5717.07	5.29	0	-5339	5853	5726	5633	5506	5413	5680	5460	68	1680	500	4030	10	1	13513500	770	2.38	0.62	12	0.22	2390.00	9263.00	6110	20240308	-6.71	3525	20231227	61.70	6110	-6.71	20240308	3580	59.22	20240119	6110	-6.71	20240308	3525	61.70	20231227	0.71	N	019540	500	67 억		714344	N	N	0	N	00	N
9	20240628	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	150	2	2.68	35820470	6192	5.58	5760	5840	5750	7280	3920	5600	5792.13	5.29	0	-199	5853	5726	5633	5506	5413	5680	5460	68	1680	500	4030	10	1	13513500	777	2.41	0.62	12	0.05	2390.00	9263.00	6110	20240308	-5.89	3525	20231227	63.12	6110	-5.89	20240308	3580	60.61	20240119	6110	-5.89	20240308	3525	63.12	20231227	0.71	N	019540	500	67 억		714344	N	N	0	N	00	N
10	20240627	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-120	5	-2.10	459148940	81410	68.45	5710	5760	5540	7430	4010	5720	5639.96	5.37	0	-13221	5973	5846	5713	5586	5453	5780	5520	68	1710	500	4110	10	1	13513500	757	2.34	0.60	12	0.60	2390.00	9263.00	6110	20240308	-8.35	3525	20231227	58.87	6110	-8.35	20240308	3580	56.42	20240119	6110	-8.35	20240308	3525	58.87	20231227	0.58	N	019540	500	67 억		725214	N	N	0	N	00	N
11	20240627	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-120	5	-2.10	423899020	75117	63.16	5710	5760	5540	7430	4010	5720	5643.18	5.37	0	-12648	5973	5846	5713	5586	5453	5780	5520	68	1710	500	4110	10	1	13513500	757	2.34	0.60	12	0.56	2390.00	9263.00	6110	20240308	-8.35	3525	20231227	58.87	6110	-8.35	20240308	3580	56.42	20240119	6110	-8.35	20240308	3525	58.87	20231227	0.58	N	019540	500	67 억		725214	N	N	0	N	00	N
12	20240627	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	-110	5	-1.92	379676320	67260	56.55	5710	5760	5540	7430	4010	5720	5644.90	5.37	0	-8249	5973	5846	5713	5586	5453	5780	5520	68	1710	500	4110	10	1	13513500	758	2.35	0.61	12	0.50	2390.00	9263.00	6110	20240308	-8.18	3525	20231227	59.15	6110	-8.18	20240308	3580	56.70	20240119	6110	-8.18	20240308	3525	59.15	20231227	0.58	N	019540	500	67 억		725214	N	N	0	N	00	N
13	20240627	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-60	5	-1.05	313846210	55467	46.64	5710	5760	5540	7430	4010	5720	5658.25	5.37	0	-6604	5973	5846	5713	5586	5453	5780	5520	68	1710	500	4110	10	1	13513500	765	2.37	0.61	12	0.41	2390.00	9263.00	6110	20240308	-7.36	3525	20231227	60.57	6110	-7.36	20240308	3580	58.10	20240119	6110	-7.36	20240308	3525	60.57	20231227	0.58	N	019540	500	67 억		725214	N	N	0	N	00	N
14	20240627	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-120	5	-2.10	245635750	43381	36.47	5710	5760	5540	7430	4010	5720	5662.29	5.37	0	-2708	5973	5846	5713	5586	5453	5780	5520	68	1710	500	4110	10	1	13513500	757	2.34	0.60	12	0.32	2390.00	9263.00	6110	20240308	-8.35	3525	20231227	58.87	6110	-8.35	20240308	3580	56.42	20240119	6110	-8.35	20240308	3525	58.87	20231227	0.58	N	019540	500	67 억		725214	N	N	0	N	00	N
15	20240627	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	10	2	0.17	187131550	33135	27.86	5710	5730	5540	7430	4010	5720	5647.55	5.37	0	416	5973	5846	5713	5586	5453	5780	5520	68	1710	500	4110	10	1	13513500	774	2.40	0.62	12	0.25	2390.00	9263.00	6110	20240308	-6.22	3525	20231227	62.55	6110	-6.22	20240308	3580	60.06	20240119	6110	-6.22	20240308	3525	62.55	20231227	0.58	N	019540	500	67 억		725214	N	N	0	N	00	N
16	20240627	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-60	5	-1.05	116547940	20702	17.41	5710	5720	5540	7430	4010	5720	5629.78	5.37	0	3124	5973	5846	5713	5586	5453	5780	5520	68	1710	500	4110	10	1	13513500	765	2.37	0.61	12	0.15	2390.00	9263.00	6110	20240308	-7.36	3525	20231227	60.57	6110	-7.36	20240308	3580	58.10	20240119	6110	-7.36	20240308	3525	60.57	20231227	0.58	N	019540	500	67 억		725214	N	N	0	N	00	N
17	20240627	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-30	5	-0.52	22243090	3905	3.28	5710	5720	5630	7430	4010	5720	5696.04	5.37	0	222	5973	5846	5713	5586	5453	5780	5520	68	1710	500	4110	10	1	13513500	769	2.38	0.61	12	0.03	2390.00	9263.00	6110	20240308	-6.87	3525	20231227	61.42	6110	-6.87	20240308	3580	58.94	20240119	6110	-6.87	20240308	3525	61.42	20231227	0.58	N	019540	500	67 억		725214	N	N	0	N	00	N
18	20240626	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-90	5	-1.55	677418450	118683	58.22	5780	5840	5580	7550	4070	5810	5707.52	5.39	0	-4539	6210	6010	5670	5470	5130	6110	5570	68	1740	500	4180	10	1	13513500	773	2.39	0.62	12	0.88	2390.00	9263.00	6110	20240308	-6.38	3525	20231227	62.27	6110	-6.38	20240308	3580	59.78	20240119	6110	-6.38	20240308	3525	62.27	20231227	0.63	N	019540	500	67 억		728269	N	N	0	N	00	N
19	20240626	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-130	5	-2.24	647267710	113417	55.63	5780	5840	5580	7550	4070	5810	5706.77	5.39	0	-2808	6210	6010	5670	5470	5130	6110	5570	68	1740	500	4180	10	1	13513500	768	2.38	0.61	12	0.84	2390.00	9263.00	6110	20240308	-7.04	3525	20231227	61.13	6110	-7.04	20240308	3580	58.66	20240119	6110	-7.04	20240308	3525	61.13	20231227	0.63	N	019540	500	67 억		728269	N	N	0	N	00	N
20	20240626	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-100	5	-1.72	612902880	107372	52.67	5780	5840	5580	7550	4070	5810	5708.00	5.39	0	-2703	6210	6010	5670	5470	5130	6110	5570	68	1740	500	4180	10	1	13513500	772	2.39	0.62	12	0.79	2390.00	9263.00	6110	20240308	-6.55	3525	20231227	61.99	6110	-6.55	20240308	3580	59.50	20240119	6110	-6.55	20240308	3525	61.99	20231227	0.63	N	019540	500	67 억		728269	N	N	0	N	00	N
21	20240626	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-110	5	-1.89	513307860	89790	44.04	5780	5840	5580	7550	4070	5810	5716.52	5.39	0	-4752	6210	6010	5670	5470	5130	6110	5570	68	1740	500	4180	10	1	13513500	770	2.38	0.62	12	0.66	2390.00	9263.00	6110	20240308	-6.71	3525	20231227	61.70	6110	-6.71	20240308	3580	59.22	20240119	6110	-6.71	20240308	3525	61.70	20231227	0.63	N	019540	500	67 억		728269	N	N	0	N	00	N
22	20240626	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-60	5	-1.03	438861460	76832	37.69	5780	5840	5580	7550	4070	5810	5711.67	5.39	0	-2646	6210	6010	5670	5470	5130	6110	5570	68	1740	500	4180	10	1	13513500	777	2.41	0.62	12	0.57	2390.00	9263.00	6110	20240308	-5.89	3525	20231227	63.12	6110	-5.89	20240308	3580	60.61	20240119	6110	-5.89	20240308	3525	63.12	20231227	0.63	N	019540	500	67 억		728269	N	N	0	N	00	N
23	20240626	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	10	2	0.17	376641500	66035	32.39	5780	5840	5580	7550	4070	5810	5703.30	5.39	0	2012	6210	6010	5670	5470	5130	6110	5570	68	1740	500	4180	10	1	13513500	786	2.44	0.63	12	0.49	2390.00	9263.00	6110	20240308	-4.75	3525	20231227	65.11	6110	-4.75	20240308	3580	62.57	20240119	6110	-4.75	20240308	3525	65.11	20231227	0.63	N	019540	500	67 억		728269	N	N	0	N	00	N
24	20240626	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-70	5	-1.20	284946960	50191	24.62	5780	5800	5580	7550	4070	5810	5676.65	5.39	0	4058	6210	6010	5670	5470	5130	6110	5570	68	1740	500	4180	10	1	13513500	776	2.40	0.62	12	0.37	2390.00	9263.00	6110	20240308	-6.06	3525	20231227	62.84	6110	-6.06	20240308	3580	60.34	20240119	6110	-6.06	20240308	3525	62.84	20231227	0.63	N	019540	500	67 억		728269	N	N	0	N	00	N
25	20240626	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-60	5	-1.03	43359390	7552	3.70	5780	5780	5690	7550	4070	5810	5739.31	5.39	0	2880	6210	6010	5670	5470	5130	6110	5570	68	1740	500	4180	10	1	13513500	777	2.41	0.62	12	0.06	2390.00	9263.00	6110	20240308	-5.89	3525	20231227	63.12	6110	-5.89	20240308	3580	60.61	20240119	6110	-5.89	20240308	3525	63.12	20231227	0.63	N	019540	500	67 억		728269	N	N	0	N	00	N
26	20240625	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	370	2	6.80	1153920590	202172	155.70	5400	5870	5330	7070	3810	5440	5707.62	5.30	0	3941	5880	5660	5380	5160	4880	5520	5020	68	1630	500	3910	10	1	13513500	785	2.43	0.63	12	1.50	2390.00	9263.00	6110	20240308	-4.91	3525	20231227	64.82	6110	-4.91	20240308	3580	62.29	20240119	6110	-4.91	20240308	3525	64.82	20231227	0.66	N	019540	500	67 억		716495	N	N	0	N	00	N
27	20240625	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	350	2	6.43	973506090	171156	131.82	5400	5870	5330	7070	3810	5440	5687.83	5.30	0	2079	5880	5660	5380	5160	4880	5520	5020	68	1630	500	3910	10	1	13513500	782	2.42	0.63	12	1.27	2390.00	9263.00	6110	20240308	-5.24	3525	20231227	64.26	6110	-5.24	20240308	3580	61.73	20240119	6110	-5.24	20240308	3525	64.26	20231227	0.66	N	019540	500	67 억		716495	N	N	0	N	00	N
28	20240625	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	370	2	6.80	784618960	138710	106.83	5400	5810	5330	7070	3810	5440	5656.55	5.30	0	-656	5880	5660	5380	5160	4880	5520	5020	68	1630	500	3910	10	1	13513500	785	2.43	0.63	12	1.03	2390.00	9263.00	6110	20240308	-4.91	3525	20231227	64.82	6110	-4.91	20240308	3580	62.29	20240119	6110	-4.91	20240308	3525	64.82	20231227	0.66	N	019540	500	67 억		716495	N	N	0	N	00	N
29	20240625	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	220	2	4.04	597222590	106109	81.72	5400	5750	5330	7070	3810	5440	5628.39	5.30	0	2914	5880	5660	5380	5160	4880	5520	5020	68	1630	500	3910	10	1	13513500	765	2.37	0.61	12	0.79	2390.00	9263.00	6110	20240308	-7.36	3525	20231227	60.57	6110	-7.36	20240308	3580	58.10	20240119	6110	-7.36	20240308	3525	60.57	20231227	0.66	N	019540	500	67 억		716495	N	N	0	N	00	N
30	20240625	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	280	2	5.15	482920080	86094	66.31	5400	5750	5330	7070	3810	5440	5609.22	5.30	0	4273	5880	5660	5380	5160	4880	5520	5020	68	1630	500	3910	10	1	13513500	773	2.39	0.62	12	0.64	2390.00	9263.00	6110	20240308	-6.38	3525	20231227	62.27	6110	-6.38	20240308	3580	59.78	20240119	6110	-6.38	20240308	3525	62.27	20231227	0.66	N	019540	500	67 억		716495	N	N	0	N	00	N
31	20240625	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	210	2	3.86	314836380	56641	43.62	5400	5750	5330	7070	3810	5440	5558.46	5.30	0	3299	5880	5660	5380	5160	4880	5520	5020	68	1630	500	3910	10	1	13513500	764	2.36	0.61	12	0.42	2390.00	9263.00	6110	20240308	-7.53	3525	20231227	60.28	6110	-7.53	20240308	3580	57.82	20240119	6110	-7.53	20240308	3525	60.28	20231227	0.66	N	019540	500	67 억		716495	N	N	0	N	00	N
32	20240625	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	40	2	0.74	109336810	20137	15.51	5400	5500	5330	7070	3810	5440	5429.65	5.30	0	302	5880	5660	5380	5160	4880	5520	5020	68	1630	500	3910	10	1	13513500	741	2.29	0.59	12	0.15	2390.00	9263.00	6110	20240308	-10.31	3525	20231227	55.46	6110	-10.31	20240308	3580	53.07	20240119	6110	-10.31	20240308	3525	55.46	20231227	0.66	N	019540	500	67 억		716495	N	N	0	N	00	N
33	20240625	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-40	5	-0.74	8084170	1504	1.16	5400	5410	5330	7070	3810	5440	5375.03	5.30	0	111	5880	5660	5380	5160	4880	5520	5020	68	1630	500	3910	10	1	13513500	730	2.26	0.58	12	0.01	2390.00	9263.00	6110	20240308	-11.62	3525	20231227	53.19	6110	-11.62	20240308	3580	50.84	20240119	6110	-11.62	20240308	3525	53.19	20231227	0.66	N	019540	500	67 억		716495	N	N	0	N	00	N
34	20240624	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-140	5	-2.51	708485510	129735	114.41	5510	5600	5100	7250	3910	5580	5461.03	5.34	0	-10295	5860	5720	5590	5450	5320	5655	5385	68	1670	500	4010	10	1	13513500	735	2.28	0.59	12	0.96	2390.00	9263.00	6110	20240308	-10.97	3525	20231227	54.33	6110	-10.97	20240308	3580	51.96	20240119	6110	-10.97	20240308	3525	54.33	20231227	0.62	N	019540	500	67 억		721357	N	N	0	N	00	N
35	20240624	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-150	5	-2.69	689854050	126314	111.40	5510	5600	5100	7250	3910	5580	5461.42	5.34	0	-10278	5860	5720	5590	5450	5320	5655	5385	68	1670	500	4010	10	1	13513500	734	2.27	0.59	12	0.93	2390.00	9263.00	6110	20240308	-11.13	3525	20231227	54.04	6110	-11.13	20240308	3580	51.68	20240119	6110	-11.13	20240308	3525	54.04	20231227	0.62	N	019540	500	67 억		721357	N	N	0	N	00	N
36	20240624	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-80	5	-1.43	607500990	111157	98.03	5510	5600	5100	7250	3910	5580	5465.25	5.34	0	-16130	5860	5720	5590	5450	5320	5655	5385	68	1670	500	4010	10	1	13513500	743	2.30	0.59	12	0.82	2390.00	9263.00	6110	20240308	-9.98	3525	20231227	56.03	6110	-9.98	20240308	3580	53.63	20240119	6110	-9.98	20240308	3525	56.03	20231227	0.62	N	019540	500	67 억		721357	N	N	0	N	00	N
37	20240624	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	10	2	0.18	542980900	99392	87.65	5510	5600	5100	7250	3910	5580	5463.02	5.34	0	-15280	5860	5720	5590	5450	5320	5655	5385	68	1670	500	4010	10	1	13513500	755	2.34	0.60	12	0.74	2390.00	9263.00	6110	20240308	-8.51	3525	20231227	58.58	6110	-8.51	20240308	3580	56.15	20240119	6110	-8.51	20240308	3525	58.58	20231227	0.62	N	019540	500	67 억		721357	N	N	0	N	00	N
38	20240624	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-80	5	-1.43	460197440	84500	74.52	5510	5580	5100	7250	3910	5580	5446.12	5.34	0	-14967	5860	5720	5590	5450	5320	5655	5385	68	1670	500	4010	10	1	13513500	743	2.30	0.59	12	0.63	2390.00	9263.00	6110	20240308	-9.98	3525	20231227	56.03	6110	-9.98	20240308	3580	53.63	20240119	6110	-9.98	20240308	3525	56.03	20231227	0.62	N	019540	500	67 억		721357	N	N	0	N	00	N
39	20240624	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-130	5	-2.33	336146010	61961	54.64	5510	5520	5100	7250	3910	5580	5425.12	5.34	0	-9981	5860	5720	5590	5450	5320	5655	5385	68	1670	500	4010	10	1	13513500	736	2.28	0.59	12	0.46	2390.00	9263.00	6110	20240308	-10.80	3525	20231227	54.61	6110	-10.80	20240308	3580	52.23	20240119	6110	-10.80	20240308	3525	54.61	20231227	0.62	N	019540	500	67 억		721357	N	N	0	N	00	N
40	20240624	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-110	5	-1.97	256429070	47415	41.82	5510	5520	5100	7250	3910	5580	5408.18	5.34	0	-1731	5860	5720	5590	5450	5320	5655	5385	68	1670	500	4010	10	1	13513500	739	2.29	0.59	12	0.35	2390.00	9263.00	6110	20240308	-10.47	3525	20231227	55.18	6110	-10.47	20240308	3580	52.79	20240119	6110	-10.47	20240308	3525	55.18	20231227	0.62	N	019540	500	67 억		721357	N	N	0	N	00	N
41	20240624	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-80	5	-1.43	22998140	4207	3.71	5510	5520	5400	7250	3910	5580	5466.64	5.34	0	-2018	5860	5720	5590	5450	5320	5655	5385	68	1670	500	4010	10	1	13513500	743	2.30	0.59	12	0.03	2390.00	9263.00	6110	20240308	-9.98	3525	20231227	56.03	6110	-9.98	20240308	3580	53.63	20240119	6110	-9.98	20240308	3525	56.03	20231227	0.62	N	019540	500	67 억		721357	N	N	0	N	00	N
42	20240621	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-90	5	-1.59	628586710	113381	103.88	5730	5730	5460	7370	3970	5670	5544.02	5.25	0	4280	5883	5776	5653	5546	5423	5715	5485	68	1700	500	4080	10	1	13513500	754	2.33	0.60	12	0.84	2390.00	9263.00	6110	20240308	-8.67	3525	20231227	58.30	6110	-8.67	20240308	3580	55.87	20240119	6110	-8.67	20240308	3525	58.30	20231227	0.61	N	019540	500	67 억		709923	N	N	0	N	00	N
43	20240621	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-160	5	-2.82	598602600	107990	98.94	5730	5730	5460	7370	3970	5670	5543.13	5.25	0	6857	5883	5776	5653	5546	5423	5715	5485	68	1700	500	4080	10	1	13513500	745	2.31	0.59	12	0.80	2390.00	9263.00	6110	20240308	-9.82	3525	20231227	56.31	6110	-9.82	20240308	3580	53.91	20240119	6110	-9.82	20240308	3525	56.31	20231227	0.61	N	019540	500	67 억		709923	N	N	0	N	00	N
44	20240621	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-160	5	-2.82	544880090	98241	90.01	5730	5730	5460	7370	3970	5670	5546.36	5.25	0	9013	5883	5776	5653	5546	5423	5715	5485	68	1700	500	4080	10	1	13513500	745	2.31	0.59	12	0.73	2390.00	9263.00	6110	20240308	-9.82	3525	20231227	56.31	6110	-9.82	20240308	3580	53.91	20240119	6110	-9.82	20240308	3525	56.31	20231227	0.61	N	019540	500	67 억		709923	N	N	0	N	00	N
45	20240621	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-100	5	-1.76	471945130	85001	77.88	5730	5730	5470	7370	3970	5670	5552.23	5.25	0	7531	5883	5776	5653	5546	5423	5715	5485	68	1700	500	4080	10	1	13513500	753	2.33	0.60	12	0.63	2390.00	9263.00	6110	20240308	-8.84	3525	20231227	58.01	6110	-8.84	20240308	3580	55.59	20240119	6110	-8.84	20240308	3525	58.01	20231227	0.61	N	019540	500	67 억		709923	N	N	0	N	00	N
46	20240621	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-160	5	-2.82	425900100	76693	70.27	5730	5730	5470	7370	3970	5670	5553.31	5.25	0	4137	5883	5776	5653	5546	5423	5715	5485	68	1700	500	4080	10	1	13513500	745	2.31	0.59	12	0.57	2390.00	9263.00	6110	20240308	-9.82	3525	20231227	56.31	6110	-9.82	20240308	3580	53.91	20240119	6110	-9.82	20240308	3525	56.31	20231227	0.61	N	019540	500	67 억		709923	N	N	0	N	00	N
47	20240621	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-110	5	-1.94	385050840	69312	63.51	5730	5730	5470	7370	3970	5670	5555.33	5.25	0	5054	5883	5776	5653	5546	5423	5715	5485	68	1700	500	4080	10	1	13513500	751	2.33	0.60	12	0.51	2390.00	9263.00	6110	20240308	-9.00	3525	20231227	57.73	6110	-9.00	20240308	3580	55.31	20240119	6110	-9.00	20240308	3525	57.73	20231227	0.61	N	019540	500	67 억		709923	N	N	0	N	00	N
48	20240621	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-80	5	-1.41	227988580	40902	37.48	5730	5730	5500	7370	3970	5670	5574.02	5.25	0	3798	5883	5776	5653	5546	5423	5715	5485	68	1700	500	4080	10	1	13513500	755	2.34	0.60	12	0.30	2390.00	9263.00	6110	20240308	-8.51	3525	20231227	58.58	6110	-8.51	20240308	3580	56.15	20240119	6110	-8.51	20240308	3525	58.58	20231227	0.61	N	019540	500	67 억		709923	N	N	0	N	00	N
49	20240621	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	-60	5	-1.06	10162030	1795	1.64	5730	5730	5610	7370	3970	5670	5661.30	5.25	0	174	5883	5776	5653	5546	5423	5715	5485	68	1700	500	4080	10	1	13513500	758	2.35	0.61	12	0.01	2390.00	9263.00	6110	20240308	-8.18	3525	20231227	59.15	6110	-8.18	20240308	3580	56.70	20240119	6110	-8.18	20240308	3525	59.15	20231227	0.61	N	019540	500	67 억		709923	N	N	0	N	00	N
50	20240620	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-90	5	-1.56	613565270	108505	51.67	5740	5760	5530	7480	4040	5760	5654.09	5.37	0	-23818	5986	5872	5716	5602	5446	5930	5660	68	1720	500	4140	10	1	13513500	766	2.37	0.61	12	0.80	2390.00	9263.00	6110	20240308	-7.20	3525	20231227	60.85	6110	-7.20	20240308	3580	58.38	20240119	6110	-7.20	20240308	3525	60.85	20231227	0.58	N	019540	500	67 억		725871	N	N	0	N	00	N
51	20240620	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-30	5	-0.52	594438730	105144	50.07	5740	5760	5530	7480	4040	5760	5652.96	5.37	0	-23492	5986	5872	5716	5602	5446	5930	5660	68	1720	500	4140	10	1	13513500	774	2.40	0.62	12	0.78	2390.00	9263.00	6110	20240308	-6.22	3525	20231227	62.55	6110	-6.22	20240308	3580	60.06	20240119	6110	-6.22	20240308	3525	62.55	20231227	0.58	N	019540	500	67 억		725871	N	N	0	N	00	N
52	20240620	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-20	5	-0.35	559196300	98976	47.14	5740	5760	5530	7480	4040	5760	5649.15	5.37	0	-23946	5986	5872	5716	5602	5446	5930	5660	68	1720	500	4140	10	1	13513500	776	2.40	0.62	12	0.73	2390.00	9263.00	6110	20240308	-6.06	3525	20231227	62.84	6110	-6.06	20240308	3580	60.34	20240119	6110	-6.06	20240308	3525	62.84	20231227	0.58	N	019540	500	67 억		725871	N	N	0	N	00	N
53	20240620	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-80	5	-1.39	507383640	89895	42.81	5740	5750	5530	7480	4040	5760	5643.40	5.37	0	-26274	5986	5872	5716	5602	5446	5930	5660	68	1720	500	4140	10	1	13513500	768	2.38	0.61	12	0.67	2390.00	9263.00	6110	20240308	-7.04	3525	20231227	61.13	6110	-7.04	20240308	3580	58.66	20240119	6110	-7.04	20240308	3525	61.13	20231227	0.58	N	019540	500	67 억		725871	N	N	0	N	00	N
54	20240620	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-80	5	-1.39	448550270	79508	37.87	5740	5750	5530	7480	4040	5760	5640.68	5.37	0	-24106	5986	5872	5716	5602	5446	5930	5660	68	1720	500	4140	10	1	13513500	768	2.38	0.61	12	0.59	2390.00	9263.00	6110	20240308	-7.04	3525	20231227	61.13	6110	-7.04	20240308	3580	58.66	20240119	6110	-7.04	20240308	3525	61.13	20231227	0.58	N	019540	500	67 억		725871	N	N	0	N	00	N
55	20240620	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-70	5	-1.22	320059330	57033	27.16	5740	5740	5530	7480	4040	5760	5610.25	5.37	0	-13764	5986	5872	5716	5602	5446	5930	5660	68	1720	500	4140	10	1	13513500	769	2.38	0.61	12	0.42	2390.00	9263.00	6110	20240308	-6.87	3525	20231227	61.42	6110	-6.87	20240308	3580	58.94	20240119	6110	-6.87	20240308	3525	61.42	20231227	0.58	N	019540	500	67 억		725871	N	N	0	N	00	N
56	20240620	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-160	5	-2.78	214764790	38316	18.25	5740	5740	5530	7480	4040	5760	5602.63	5.37	0	-7697	5986	5872	5716	5602	5446	5930	5660	68	1720	500	4140	10	1	13513500	757	2.34	0.60	12	0.28	2390.00	9263.00	6110	20240308	-8.35	3525	20231227	58.87	6110	-8.35	20240308	3580	56.42	20240119	6110	-8.35	20240308	3525	58.87	20231227	0.58	N	019540	500	67 억		725871	N	N	0	N	00	N
57	20240620	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-130	5	-2.26	22192740	3913	1.86	5740	5740	5620	7480	4040	5760	5655.55	5.37	0	-645	5986	5872	5716	5602	5446	5930	5660	68	1720	500	4140	10	1	13513500	761	2.36	0.61	12	0.03	2390.00	9263.00	6110	20240308	-7.86	3525	20231227	59.72	6110	-7.86	20240308	3580	57.26	20240119	6110	-7.86	20240308	3525	59.72	20231227	0.58	N	019540	500	67 억		725871	N	N	0	N	00	N
58	20240619	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	40	2	0.70	1197279420	209468	23.17	5730	5830	5560	7430	4010	5720	5715.81	5.49	0	-30630	6366	6042	5776	5452	5186	6205	5615	68	1710	500	4110	10	1	13513500	778	2.41	0.62	12	1.55	2390.00	9263.00	6110	20240308	-5.73	3525	20231227	63.40	6110	-5.73	20240308	3580	60.89	20240119	6110	-5.73	20240308	3525	63.40	20231227	0.49	N	019540	500	67 억		741307	N	N	0	N	00	N
59	20240619	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	30	2	0.52	1151090120	201443	22.28	5730	5830	5560	7430	4010	5720	5714.22	5.49	0	-29469	6366	6042	5776	5452	5186	6205	5615	68	1710	500	4110	10	1	13513500	777	2.41	0.62	12	1.49	2390.00	9263.00	6110	20240308	-5.89	3525	20231227	63.12	6110	-5.89	20240308	3580	60.61	20240119	6110	-5.89	20240308	3525	63.12	20231227	0.49	N	019540	500	67 억		741307	N	N	0	N	00	N
60	20240619	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	40	2	0.70	1033591490	181076	20.03	5730	5830	5560	7430	4010	5720	5708.05	5.49	0	-21915	6366	6042	5776	5452	5186	6205	5615	68	1710	500	4110	10	1	13513500	778	2.41	0.62	12	1.34	2390.00	9263.00	6110	20240308	-5.73	3525	20231227	63.40	6110	-5.73	20240308	3580	60.89	20240119	6110	-5.73	20240308	3525	63.40	20231227	0.49	N	019540	500	67 억		741307	N	N	0	N	00	N
61	20240619	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	0	3	0.00	982751340	172219	19.05	5730	5830	5560	7430	4010	5720	5706.40	5.49	0	-19897	6366	6042	5776	5452	5186	6205	5615	68	1710	500	4110	10	1	13513500	773	2.39	0.62	12	1.27	2390.00	9263.00	6110	20240308	-6.38	3525	20231227	62.27	6110	-6.38	20240308	3580	59.78	20240119	6110	-6.38	20240308	3525	62.27	20231227	0.49	N	019540	500	67 억		741307	N	N	0	N	00	N
62	20240619	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	0	3	0.00	752343200	132303	14.64	5730	5800	5560	7430	4010	5720	5686.50	5.49	0	-11955	6366	6042	5776	5452	5186	6205	5615	68	1710	500	4110	10	1	13513500	773	2.39	0.62	12	0.98	2390.00	9263.00	6110	20240308	-6.38	3525	20231227	62.27	6110	-6.38	20240308	3580	59.78	20240119	6110	-6.38	20240308	3525	62.27	20231227	0.49	N	019540	500	67 억		741307	N	N	0	N	00	N
63	20240619	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-70	5	-1.22	671561500	118139	13.07	5730	5800	5560	7430	4010	5720	5684.48	5.49	0	-6758	6366	6042	5776	5452	5186	6205	5615	68	1710	500	4110	10	1	13513500	764	2.36	0.61	12	0.87	2390.00	9263.00	6110	20240308	-7.53	3525	20231227	60.28	6110	-7.53	20240308	3580	57.82	20240119	6110	-7.53	20240308	3525	60.28	20231227	0.49	N	019540	500	67 억		741307	N	N	0	N	00	N
64	20240619	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-10	5	-0.17	493560470	86958	9.62	5730	5800	5560	7430	4010	5720	5675.81	5.49	0	-7668	6366	6042	5776	5452	5186	6205	5615	68	1710	500	4110	10	1	13513500	772	2.39	0.62	12	0.64	2390.00	9263.00	6110	20240308	-6.55	3525	20231227	61.99	6110	-6.55	20240308	3580	59.50	20240119	6110	-6.55	20240308	3525	61.99	20231227	0.49	N	019540	500	67 억		741307	N	N	0	N	00	N
65	20240619	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-20	5	-0.35	111282570	19397	2.15	5730	5800	5700	7430	4010	5720	5737.16	5.49	0	-9571	6366	6042	5776	5452	5186	6205	5615	68	1710	500	4110	10	1	13513500	770	2.38	0.62	12	0.14	2390.00	9263.00	6110	20240308	-6.71	3525	20231227	61.70	6110	-6.71	20240308	3580	59.22	20240119	6110	-6.71	20240308	3525	61.70	20231227	0.49	N	019540	500	67 억		741307	N	N	0	N	00	N
66	20240618	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	290	2	5.34	5240655110	900897	212.96	5530	6100	5510	7050	3810	5430	5817.29	5.03	0	78546	5936	5682	5346	5092	4756	5810	5220	68	1620	500	3900	10	1	13513500	773	2.39	0.62	12	6.67	2390.00	9263.00	6110	20240308	-6.38	3525	20231227	62.27	6110	-6.38	20240308	3580	59.78	20240119	6110	-6.38	20240308	3525	62.27	20231227	0.44	N	019540	500	67 억		680057	N	N	0	N	00	N
67	20240618	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	170	2	3.13	5058011090	868781	205.37	5530	6100	5510	7050	3810	5430	5821.98	5.03	0	82410	5936	5682	5346	5092	4756	5810	5220	68	1620	500	3900	10	1	13513500	757	2.34	0.60	12	6.43	2390.00	9263.00	6110	20240308	-8.35	3525	20231227	58.87	6110	-8.35	20240308	3580	56.42	20240119	6110	-8.35	20240308	3525	58.87	20231227	0.44	N	019540	500	67 억		680057	N	N	0	N	00	N
68	20240618	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	120	2	2.21	4774554020	818156	193.40	5530	6100	5510	7050	3810	5430	5835.76	5.03	0	77338	5936	5682	5346	5092	4756	5810	5220	68	1620	500	3900	10	1	13513500	750	2.32	0.60	12	6.05	2390.00	9263.00	6110	20240308	-9.17	3525	20231227	57.45	6110	-9.17	20240308	3580	55.03	20240119	6110	-9.17	20240308	3525	57.45	20231227	0.44	N	019540	500	67 억		680057	N	N	0	N	00	N
69	20240618	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	150	2	2.76	4662243970	797945	188.62	5530	6100	5510	7050	3810	5430	5842.83	5.03	0	75352	5936	5682	5346	5092	4756	5810	5220	68	1620	500	3900	10	1	13513500	754	2.33	0.60	12	5.90	2390.00	9263.00	6110	20240308	-8.67	3525	20231227	58.30	6110	-8.67	20240308	3580	55.87	20240119	6110	-8.67	20240308	3525	58.30	20231227	0.44	N	019540	500	67 억		680057	N	N	0	N	00	N
70	20240618	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	260	2	4.79	4225289410	720057	170.21	5530	6100	5510	7050	3810	5430	5868.01	5.03	0	44398	5936	5682	5346	5092	4756	5810	5220	68	1620	500	3900	10	1	13513500	769	2.38	0.61	12	5.33	2390.00	9263.00	6110	20240308	-6.87	3525	20231227	61.42	6110	-6.87	20240308	3580	58.94	20240119	6110	-6.87	20240308	3525	61.42	20231227	0.44	N	019540	500	67 억		680057	N	N	0	N	00	N
71	20240618	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	320	2	5.89	4002380620	681241	161.04	5530	6100	5510	7050	3810	5430	5875.15	5.03	0	48079	5936	5682	5346	5092	4756	5810	5220	68	1620	500	3900	10	1	13513500	777	2.41	0.62	12	5.04	2390.00	9263.00	6110	20240308	-5.89	3525	20231227	63.12	6110	-5.89	20240308	3580	60.61	20240119	6110	-5.89	20240308	3525	63.12	20231227	0.44	N	019540	500	67 억		680057	N	N	0	N	00	N
72	20240618	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	380	2	7.00	3578596490	607934	143.71	5530	6100	5510	7050	3810	5430	5886.51	5.03	0	57348	5936	5682	5346	5092	4756	5810	5220	68	1620	500	3900	10	1	13513500	785	2.43	0.63	12	4.50	2390.00	9263.00	6110	20240308	-4.91	3525	20231227	64.82	6110	-4.91	20240308	3580	62.29	20240119	6110	-4.91	20240308	3525	64.82	20231227	0.44	N	019540	500	67 억		680057	N	N	0	N	00	N
73	20240618	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	110	2	2.03	149005170	26832	6.34	5530	5620	5510	7050	3810	5430	5553.39	5.03	0	-9635	5936	5682	5346	5092	4756	5810	5220	68	1620	500	3900	10	1	13513500	749	2.32	0.60	12	0.20	2390.00	9263.00	6110	20240308	-9.33	3525	20231227	57.16	6110	-9.33	20240308	3580	54.75	20240119	6110	-9.33	20240308	3525	57.16	20231227	0.44	N	019540	500	67 억		680057	N	N	0	N	00	N
74	20240617	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	390	2	7.74	2284405430	422831	441.82	5010	5600	5010	6550	3530	5040	5405.53	4.39	0	84858	5440	5240	5120	4920	4800	5180	4860	68	1510	500	3620	10	1	13513500	734	2.27	0.59	12	3.13	2390.00	9263.00	6110	20240308	-11.13	3525	20231227	54.04	6110	-11.13	20240308	3580	51.68	20240119	6110	-11.13	20240308	3525	54.04	20231227	0.68	N	019540	500	67 억		593150	N	N	0	N	00	N
75	20240617	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	340	2	6.75	2245309580	415603	434.26	5010	5600	5010	6550	3530	5040	5405.50	4.39	0	84276	5440	5240	5120	4920	4800	5180	4860	68	1510	500	3620	10	1	13513500	727	2.25	0.58	12	3.08	2390.00	9263.00	6110	20240308	-11.95	3525	20231227	52.62	6110	-11.95	20240308	3580	50.28	20240119	6110	-11.95	20240308	3525	52.62	20231227	0.68	N	019540	500	67 억		593150	N	N	0	N	00	N
76	20240617	140320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	450	2	8.93	2033316290	376529	393.43	5010	5600	5010	6550	3530	5040	5403.41	4.39	0	85054	5440	5240	5120	4920	4800	5180	4860	68	1510	500	3620	10	1	13513500	742	2.30	0.59	12	2.79	2390.00	9263.00	6110	20240308	-10.15	3525	20231227	55.74	6110	-10.15	20240308	3580	53.35	20240119	6110	-10.15	20240308	3525	55.74	20231227	0.68	N	019540	500	67 억		593150	N	N	0	N	00	N
77	20240617	130319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	360	2	7.14	1963852080	363764	380.10	5010	5600	5010	6550	3530	5040	5402.05	4.39	0	84857	5440	5240	5120	4920	4800	5180	4860	68	1510	500	3620	10	1	13513500	730	2.26	0.58	12	2.69	2390.00	9263.00	6110	20240308	-11.62	3525	20231227	53.19	6110	-11.62	20240308	3580	50.84	20240119	6110	-11.62	20240308	3525	53.19	20231227	0.68	N	019540	500	67 억		593150	N	N	0	N	00	N
78	20240617	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	380	2	7.54	1796020690	332621	347.56	5010	5600	5010	6550	3530	5040	5403.28	4.39	0	76204	5440	5240	5120	4920	4800	5180	4860	68	1510	500	3620	10	1	13513500	732	2.27	0.59	12	2.46	2390.00	9263.00	6110	20240308	-11.29	3525	20231227	53.76	6110	-11.29	20240308	3580	51.40	20240119	6110	-11.29	20240308	3525	53.76	20231227	0.68	N	019540	500	67 억		593150	N	N	0	N	00	N
79	20240617	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	430	2	8.53	1166849400	218439	228.25	5010	5480	5010	6550	3530	5040	5346.49	4.39	0	56528	5440	5240	5120	4920	4800	5180	4860	68	1510	500	3620	10	1	13513500	739	2.29	0.59	12	1.62	2390.00	9263.00	6110	20240308	-10.47	3525	20231227	55.18	6110	-10.47	20240308	3580	52.79	20240119	6110	-10.47	20240308	3525	55.18	20231227	0.68	N	019540	500	67 억		593150	N	N	0	N	00	N
80	20240617	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	300	2	5.95	611114740	115772	120.97	5010	5370	5010	6550	3530	5040	5285.75	4.39	0	32878	5440	5240	5120	4920	4800	5180	4860	68	1510	500	3620	10	1	13513500	722	2.23	0.58	12	0.86	2390.00	9263.00	6110	20240308	-12.60	3525	20231227	51.49	6110	-12.60	20240308	3580	49.16	20240119	6110	-12.60	20240308	3525	51.49	20231227	0.68	N	019540	500	67 억		593150	N	N	0	N	00	N
81	20240617	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	70	2	1.39	52694170	10458	10.93	5010	5140	5010	6550	3530	5040	5038.00	4.39	0	5713	5440	5240	5120	4920	4800	5180	4860	68	1510	500	3620	10	1	13513500	691	2.14	0.55	12	0.08	2390.00	9263.00	6110	20240308	-16.37	3525	20231227	44.96	6110	-16.37	20240308	3580	42.74	20240119	6110	-16.37	20240308	3525	44.96	20231227	0.68	N	019540	500	67 억		593150	N	N	0	N	00	N
82	20240614	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-20	5	-0.40	492179920	95702	190.69	5170	5320	5000	6570	3550	5060	5142.98	4.33	0	7200	5260	5160	5100	5000	4940	5130	4970	68	1510	500	3640	10	1	13513500	681	2.11	0.54	12	0.71	2390.00	9263.00	6110	20240308	-17.51	3525	20231227	42.98	6110	-17.51	20240308	3580	40.78	20240119	6110	-17.51	20240308	3525	42.98	20231227	0.67	N	019540	500	67 억		585091	N	N	0	N	00	N
83	20240614	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	0	3	0.00	479892280	93266	185.83	5170	5320	5000	6570	3550	5060	5145.44	4.33	0	7386	5260	5160	5100	5000	4940	5130	4970	68	1510	500	3640	10	1	13513500	684	2.12	0.55	12	0.69	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.67	N	019540	500	67 억		585091	N	N	0	N	00	N
84	20240614	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-50	5	-0.99	448053910	86956	173.26	5170	5320	5000	6570	3550	5060	5152.68	4.33	0	7584	5260	5160	5100	5000	4940	5130	4970	68	1510	500	3640	10	1	13513500	677	2.10	0.54	12	0.64	2390.00	9263.00	6110	20240308	-18.00	3525	20231227	42.13	6110	-18.00	20240308	3580	39.94	20240119	6110	-18.00	20240308	3525	42.13	20231227	0.67	N	019540	500	67 억		585091	N	N	0	N	00	N
85	20240614	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-40	5	-0.79	394991640	76405	152.24	5170	5320	5020	6570	3550	5060	5169.75	4.33	0	9843	5260	5160	5100	5000	4940	5130	4970	68	1510	500	3640	10	1	13513500	678	2.10	0.54	12	0.57	2390.00	9263.00	6110	20240308	-17.84	3525	20231227	42.41	6110	-17.84	20240308	3580	40.22	20240119	6110	-17.84	20240308	3525	42.41	20231227	0.67	N	019540	500	67 억		585091	N	N	0	N	00	N
86	20240614	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	10	2	0.20	364747120	70417	140.31	5170	5320	5060	6570	3550	5060	5179.86	4.33	0	12381	5260	5160	5100	5000	4940	5130	4970	68	1510	500	3640	10	1	13513500	685	2.12	0.55	12	0.52	2390.00	9263.00	6110	20240308	-17.02	3525	20231227	43.83	6110	-17.02	20240308	3580	41.62	20240119	6110	-17.02	20240308	3525	43.83	20231227	0.67	N	019540	500	67 억		585091	N	N	0	N	00	N
87	20240614	110315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	80	2	1.58	313093810	60256	120.06	5170	5320	5070	6570	3550	5060	5196.12	4.33	0	11945	5260	5160	5100	5000	4940	5130	4970	68	1510	500	3640	10	1	13513500	695	2.15	0.55	12	0.45	2390.00	9263.00	6110	20240308	-15.88	3525	20231227	45.82	6110	-15.88	20240308	3580	43.58	20240119	6110	-15.88	20240308	3525	45.82	20231227	0.67	N	019540	500	67 억		585091	N	N	0	N	00	N
88	20240614	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	130	2	2.57	255364000	48997	97.63	5170	5320	5070	6570	3550	5060	5211.91	4.33	0	8755	5260	5160	5100	5000	4940	5130	4970	68	1510	500	3640	10	1	13513500	701	2.17	0.56	12	0.36	2390.00	9263.00	6110	20240308	-15.06	3525	20231227	47.23	6110	-15.06	20240308	3580	44.97	20240119	6110	-15.06	20240308	3525	47.23	20231227	0.67	N	019540	500	67 억		585091	N	N	0	N	00	N
89	20240614	090317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	90	2	1.78	5857190	1137	2.27	5170	5170	5150	6570	3550	5060	5153.58	4.33	0	-877	5260	5160	5100	5000	4940	5130	4970	68	1510	500	3640	10	1	13513500	696	2.15	0.56	12	0.01	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.67	N	019540	500	67 억		585091	N	N	0	N	00	N
90	20240613	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-40	5	-0.78	255126860	50188	63.76	5200	5200	5040	6630	3570	5100	5083.24	4.39	0	-11739	5323	5211	5068	4956	4813	5267	5012	68	1530	500	3670	10	1	13513500	684	2.12	0.55	12	0.37	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.66	N	019540	500	67 억		593681	N	N	0	N	00	N
91	20240613	150319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-40	5	-0.78	223626630	43974	55.86	5200	5200	5040	6630	3570	5100	5085.24	4.39	0	-9089	5323	5211	5068	4956	4813	5267	5012	68	1530	500	3670	10	1	13513500	684	2.12	0.55	12	0.33	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.66	N	019540	500	67 억		593681	N	N	0	N	00	N
92	20240613	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-30	5	-0.59	189908150	37306	47.39	5200	5200	5040	6630	3570	5100	5090.41	4.39	0	-5640	5323	5211	5068	4956	4813	5267	5012	68	1530	500	3670	10	1	13513500	685	2.12	0.55	12	0.28	2390.00	9263.00	6110	20240308	-17.02	3525	20231227	43.83	6110	-17.02	20240308	3580	41.62	20240119	6110	-17.02	20240308	3525	43.83	20231227	0.66	N	019540	500	67 억		593681	N	N	0	N	00	N
93	20240613	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-30	5	-0.59	182215730	35789	45.46	5200	5200	5040	6630	3570	5100	5091.25	4.39	0	-5183	5323	5211	5068	4956	4813	5267	5012	68	1530	500	3670	10	1	13513500	685	2.12	0.55	12	0.26	2390.00	9263.00	6110	20240308	-17.02	3525	20231227	43.83	6110	-17.02	20240308	3580	41.62	20240119	6110	-17.02	20240308	3525	43.83	20231227	0.66	N	019540	500	67 억		593681	N	N	0	N	00	N
94	20240613	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	0	3	0.00	146941830	28827	36.62	5200	5200	5070	6630	3570	5100	5097.32	4.39	0	-871	5323	5211	5068	4956	4813	5267	5012	68	1530	500	3670	10	1	13513500	689	2.13	0.55	12	0.21	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.66	N	019540	500	67 억		593681	N	N	0	N	00	N
95	20240613	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	0	3	0.00	117889720	23114	29.36	5200	5200	5070	6630	3570	5100	5100.37	4.39	0	403	5323	5211	5068	4956	4813	5267	5012	68	1530	500	3670	10	1	13513500	689	2.13	0.55	12	0.17	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.66	N	019540	500	67 억		593681	N	N	0	N	00	N
96	20240613	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-10	5	-0.20	100010330	19597	24.90	5200	5200	5070	6630	3570	5100	5103.45	4.39	0	2507	5323	5211	5068	4956	4813	5267	5012	68	1530	500	3670	10	1	13513500	688	2.13	0.55	12	0.15	2390.00	9263.00	6110	20240308	-16.69	3525	20231227	44.40	6110	-16.69	20240308	3580	42.18	20240119	6110	-16.69	20240308	3525	44.40	20231227	0.66	N	019540	500	67 억		593681	N	N	0	N	00	N
97	20240613	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	20	2	0.39	7127010	1387	1.76	5200	5200	5120	6630	3570	5100	5164.93	4.39	0	-446	5323	5211	5068	4956	4813	5267	5012	68	1530	500	3670	10	1	13513500	692	2.14	0.55	12	0.01	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.66	N	019540	500	67 억		593681	N	N	0	N	00	N
98	20240612	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	155	2	3.13	398049525	78587	85.26	4945	5180	4925	6420	3465	4945	5065.08	4.24	0	16783	5135	5040	4965	4870	4795	5002	4832	68	1475	500	3560	10	1	13513500	689	2.13	0.55	12	0.58	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.67	N	019540	500	67 억		573192	N	N	0	N	00	N
99	20240612	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	125	2	2.53	375921775	74211	80.52	4945	5180	4925	6420	3465	4945	5065.58	4.24	0	17227	5135	5040	4965	4870	4795	5002	4832	68	1475	500	3560	10	1	13513500	685	2.12	0.55	12	0.55	2390.00	9263.00	6110	20240308	-17.02	3525	20231227	43.83	6110	-17.02	20240308	3580	41.62	20240119	6110	-17.02	20240308	3525	43.83	20231227	0.67	N	019540	500	67 억		573192	N	N	0	N	00	N
100	20240612	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	85	2	1.72	314266265	61941	67.20	4945	5180	4925	6420	3465	4945	5073.64	4.24	0	13524	5135	5040	4965	4870	4795	5002	4832	68	1475	500	3560	10	1	13513500	680	2.10	0.54	12	0.46	2390.00	9263.00	6110	20240308	-17.68	3525	20231227	42.70	6110	-17.68	20240308	3580	40.50	20240119	6110	-17.68	20240308	3525	42.70	20231227	0.67	N	019540	500	67 억		573192	N	N	0	N	00	N
101	20240612	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	105	2	2.12	288655595	56833	61.66	4945	5180	4925	6420	3465	4945	5079.01	4.24	0	10776	5135	5040	4965	4870	4795	5002	4832	68	1475	500	3560	10	1	13513500	682	2.11	0.55	12	0.42	2390.00	9263.00	6110	20240308	-17.35	3525	20231227	43.26	6110	-17.35	20240308	3580	41.06	20240119	6110	-17.35	20240308	3525	43.26	20231227	0.67	N	019540	500	67 억		573192	N	N	0	N	00	N
102	20240612	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	185	2	3.74	263363695	51855	56.26	4945	5180	4925	6420	3465	4945	5078.85	4.24	0	11250	5135	5040	4965	4870	4795	5002	4832	68	1475	500	3560	10	1	13513500	693	2.15	0.55	12	0.38	2390.00	9263.00	6110	20240308	-16.04	3525	20231227	45.53	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	3525	45.53	20231227	0.67	N	019540	500	67 억		573192	N	N	0	N	00	N
103	20240612	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	195	2	3.94	217778765	42926	46.57	4945	5180	4925	6420	3465	4945	5073.35	4.24	0	13120	5135	5040	4965	4870	4795	5002	4832	68	1475	500	3560	10	1	13513500	695	2.15	0.55	12	0.32	2390.00	9263.00	6110	20240308	-15.88	3525	20231227	45.82	6110	-15.88	20240308	3580	43.58	20240119	6110	-15.88	20240308	3525	45.82	20231227	0.67	N	019540	500	67 억		573192	N	N	0	N	00	N
104	20240612	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	135	2	2.73	94342515	18887	20.49	4945	5080	4925	6420	3465	4945	4995.10	4.24	0	646	5135	5040	4965	4870	4795	5002	4832	68	1475	500	3560	10	1	13513500	686	2.13	0.55	12	0.14	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.67	N	019540	500	67 억		573192	N	N	0	N	00	N
105	20240612	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	-5	5	-0.10	6298515	1273	1.38	4945	4955	4940	6420	3465	4945	4947.77	4.24	0	-1192	5135	5040	4965	4870	4795	5002	4832	68	1475	500	3560	5	1	13513500	668	2.07	0.53	12	0.01	2390.00	9263.00	6110	20240308	-19.15	3525	20231227	40.14	6110	-19.15	20240308	3580	37.99	20240119	6110	-19.15	20240308	3525	40.14	20231227	0.67	N	019540	500	67 억		573192	N	N	0	N	00	N
106	20240610	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-70	5	-1.38	559548830	112885	133.75	5050	5110	4850	6610	3570	5090	4956.69	4.34	0	-1345	5456	5272	5166	4982	4876	5220	4930	68	1520	500	3660	10	1	13513500	678	2.10	0.54	12	0.84	2390.00	9263.00	6110	20240308	-17.84	3525	20231227	42.41	6110	-17.84	20240308	3580	40.22	20240119	6110	-17.84	20240308	3525	42.41	20231227	0.64	N	019540	500	67 억		586711	N	N	0	N	00	N
107	20240610	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4960	-130	5	-2.55	536362295	108228	128.23	5050	5110	4850	6610	3570	5090	4955.79	4.34	0	-436	5456	5272	5166	4982	4876	5220	4930	68	1520	500	3660	5	1	13513500	670	2.08	0.54	12	0.80	2390.00	9263.00	6110	20240308	-18.82	3525	20231227	40.71	6110	-18.82	20240308	3580	38.55	20240119	6110	-18.82	20240308	3525	40.71	20231227	0.64	N	019540	500	67 억		586711	N	N	0	N	00	N
108	20240610	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-95	5	-1.87	507919805	102528	121.48	5050	5110	4850	6610	3570	5090	4953.90	4.34	0	145	5456	5272	5166	4982	4876	5220	4930	68	1520	500	3660	5	1	13513500	675	2.09	0.54	12	0.76	2390.00	9263.00	6110	20240308	-18.25	3525	20231227	41.70	6110	-18.25	20240308	3580	39.53	20240119	6110	-18.25	20240308	3525	41.70	20231227	0.64	N	019540	500	67 억		586711	N	N	0	N	00	N
109	20240610	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	-145	5	-2.85	498305365	100597	119.19	5050	5110	4850	6610	3570	5090	4953.41	4.34	0	753	5456	5272	5166	4982	4876	5220	4930	68	1520	500	3660	5	1	13513500	668	2.07	0.53	12	0.74	2390.00	9263.00	6110	20240308	-19.07	3525	20231227	40.28	6110	-19.07	20240308	3580	38.13	20240119	6110	-19.07	20240308	3525	40.28	20231227	0.64	N	019540	500	67 억		586711	N	N	0	N	00	N
110	20240610	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	-140	5	-2.75	461881390	93231	110.46	5050	5110	4850	6610	3570	5090	4954.09	4.34	0	1040	5456	5272	5166	4982	4876	5220	4930	68	1520	500	3660	5	1	13513500	669	2.07	0.53	12	0.69	2390.00	9263.00	6110	20240308	-18.99	3525	20231227	40.43	6110	-18.99	20240308	3580	38.27	20240119	6110	-18.99	20240308	3525	40.43	20231227	0.64	N	019540	500	67 억		586711	N	N	0	N	00	N
111	20240610	110312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-60	5	-1.18	382813735	77329	91.62	5050	5110	4850	6610	3570	5090	4950.37	4.34	0	6745	5456	5272	5166	4982	4876	5220	4930	68	1520	500	3660	10	1	13513500	680	2.10	0.54	12	0.57	2390.00	9263.00	6110	20240308	-17.68	3525	20231227	42.70	6110	-17.68	20240308	3580	40.50	20240119	6110	-17.68	20240308	3525	42.70	20231227	0.64	N	019540	500	67 억		586711	N	N	0	N	00	N
112	20240610	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	-100	5	-1.96	315544015	63957	75.78	5050	5110	4850	6610	3570	5090	4933.57	4.34	0	6850	5456	5272	5166	4982	4876	5220	4930	68	1520	500	3660	5	1	13513500	674	2.09	0.54	12	0.47	2390.00	9263.00	6110	20240308	-18.33	3525	20231227	41.56	6110	-18.33	20240308	3580	39.39	20240119	6110	-18.33	20240308	3525	41.56	20231227	0.64	N	019540	500	67 억		586711	N	N	0	N	00	N
113	20240610	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-90	5	-1.77	44280920	8788	10.41	5050	5110	5000	6610	3570	5090	5038.51	4.34	0	-1934	5456	5272	5166	4982	4876	5220	4930	68	1520	500	3660	10	1	13513500	676	2.09	0.54	12	0.07	2390.00	9263.00	6110	20240308	-18.17	3525	20231227	41.84	6110	-18.17	20240308	3580	39.66	20240119	6110	-18.17	20240308	3525	41.84	20231227	0.64	N	019540	500	67 억		586711	N	N	0	N	00	N
114	20240607	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-210	5	-3.96	435380320	84188	89.68	5250	5350	5060	6890	3710	5300	5171.29	4.51	0	-22420	5500	5400	5200	5100	4900	5450	5150	68	1590	500	3810	10	1	13513500	688	2.13	0.55	12	0.62	2390.00	9263.00	6110	20240308	-16.69	3525	20231227	44.40	6110	-16.69	20240308	3580	42.18	20240119	6110	-16.69	20240308	3525	44.40	20231227	0.67	N	019540	500	67 억		608982	N	N	0	N	00	N
115	20240607	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-200	5	-3.77	402351550	77732	82.80	5250	5350	5060	6890	3710	5300	5175.89	4.51	0	-19453	5500	5400	5200	5100	4900	5450	5150	68	1590	500	3810	10	1	13513500	689	2.13	0.55	12	0.58	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.67	N	019540	500	67 억		608982	N	N	0	N	00	N
116	20240607	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-140	5	-2.64	313646200	60328	64.26	5250	5350	5080	6890	3710	5300	5198.75	4.51	0	-18042	5500	5400	5200	5100	4900	5450	5150	68	1590	500	3810	10	1	13513500	697	2.16	0.56	12	0.45	2390.00	9263.00	6110	20240308	-15.55	3525	20231227	46.38	6110	-15.55	20240308	3580	44.13	20240119	6110	-15.55	20240308	3525	46.38	20231227	0.67	N	019540	500	67 억		608982	N	N	0	N	00	N
117	20240607	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-140	5	-2.64	281947520	54186	57.72	5250	5350	5080	6890	3710	5300	5203.05	4.51	0	-14152	5500	5400	5200	5100	4900	5450	5150	68	1590	500	3810	10	1	13513500	697	2.16	0.56	12	0.40	2390.00	9263.00	6110	20240308	-15.55	3525	20231227	46.38	6110	-15.55	20240308	3580	44.13	20240119	6110	-15.55	20240308	3525	46.38	20231227	0.67	N	019540	500	67 억		608982	N	N	0	N	00	N
118	20240607	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-190	5	-3.58	233813220	44832	47.76	5250	5350	5080	6890	3710	5300	5215.02	4.51	0	-11570	5500	5400	5200	5100	4900	5450	5150	68	1590	500	3810	10	1	13513500	691	2.14	0.55	12	0.33	2390.00	9263.00	6110	20240308	-16.37	3525	20231227	44.96	6110	-16.37	20240308	3580	42.74	20240119	6110	-16.37	20240308	3525	44.96	20231227	0.67	N	019540	500	67 억		608982	N	N	0	N	00	N
119	20240607	110319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-160	5	-3.02	186369260	35547	37.87	5250	5350	5140	6890	3710	5300	5242.64	4.51	0	-8230	5500	5400	5200	5100	4900	5450	5150	68	1590	500	3810	10	1	13513500	695	2.15	0.55	12	0.26	2390.00	9263.00	6110	20240308	-15.88	3525	20231227	45.82	6110	-15.88	20240308	3580	43.58	20240119	6110	-15.88	20240308	3525	45.82	20231227	0.67	N	019540	500	67 억		608982	N	N	0	N	00	N
120	20240607	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	-120	5	-2.26	127719450	24211	25.79	5250	5350	5180	6890	3710	5300	5275.10	4.51	0	-7983	5500	5400	5200	5100	4900	5450	5150	68	1590	500	3810	10	1	13513500	700	2.17	0.56	12	0.18	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.67	N	019540	500	67 억		608982	N	N	0	N	00	N
121	20240607	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	0	3	0.00	27375010	5173	5.51	5250	5340	5250	6890	3710	5300	5291.65	4.51	0	361	5500	5400	5200	5100	4900	5450	5150	68	1590	500	3810	10	1	13513500	716	2.22	0.57	12	0.04	2390.00	9263.00	6110	20240308	-13.26	3525	20231227	50.35	6110	-13.26	20240308	3580	48.04	20240119	6110	-13.26	20240308	3525	50.35	20231227	0.67	N	019540	500	67 억		608982	N	N	0	N	00	N
122	20240605	160316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	240	2	4.74	482594990	93671	105.87	5060	5300	5000	6570	3550	5060	5151.90	4.51	0	872	5273	5166	5083	4976	4893	5125	4935	68	1510	500	3640	10	1	13513500	716	2.22	0.57	12	0.69	2390.00	9263.00	6110	20240308	-13.26	3525	20231227	50.35	6110	-13.26	20240308	3580	48.04	20240119	6110	-13.26	20240308	3525	50.35	20231227	0.60	N	019540	500	67 억		609380	N	N	0	N	00	N
123	20240605	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	170	2	3.36	380835910	74378	84.06	5060	5260	5000	6570	3550	5060	5120.33	4.51	0	4135	5273	5166	5083	4976	4893	5125	4935	68	1510	500	3640	10	1	13513500	707	2.19	0.56	12	0.55	2390.00	9263.00	6110	20240308	-14.40	3525	20231227	48.37	6110	-14.40	20240308	3580	46.09	20240119	6110	-14.40	20240308	3525	48.37	20231227	0.60	N	019540	500	67 억		609380	N	N	0	N	00	N
124	20240605	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	130	2	2.57	299266360	58709	66.35	5060	5190	5000	6570	3550	5060	5097.49	4.51	0	6208	5273	5166	5083	4976	4893	5125	4935	68	1510	500	3640	10	1	13513500	701	2.17	0.56	12	0.43	2390.00	9263.00	6110	20240308	-15.06	3525	20231227	47.23	6110	-15.06	20240308	3580	44.97	20240119	6110	-15.06	20240308	3525	47.23	20231227	0.60	N	019540	500	67 억		609380	N	N	0	N	00	N
125	20240605	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	90	2	1.78	269469650	52954	59.85	5060	5180	5000	6570	3550	5060	5088.78	4.51	0	7650	5273	5166	5083	4976	4893	5125	4935	68	1510	500	3640	10	1	13513500	696	2.15	0.56	12	0.39	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.60	N	019540	500	67 억		609380	N	N	0	N	00	N
126	20240605	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	90	2	1.78	242284280	47651	53.86	5060	5180	5000	6570	3550	5060	5084.59	4.51	0	7402	5273	5166	5083	4976	4893	5125	4935	68	1510	500	3640	10	1	13513500	696	2.15	0.56	12	0.35	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.60	N	019540	500	67 억		609380	N	N	0	N	00	N
127	20240605	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	100	2	1.98	222422100	43794	49.50	5060	5180	5000	6570	3550	5060	5078.85	4.51	0	7599	5273	5166	5083	4976	4893	5125	4935	68	1510	500	3640	10	1	13513500	697	2.16	0.56	12	0.32	2390.00	9263.00	6110	20240308	-15.55	3525	20231227	46.38	6110	-15.55	20240308	3580	44.13	20240119	6110	-15.55	20240308	3525	46.38	20231227	0.60	N	019540	500	67 억		609380	N	N	0	N	00	N
128	20240605	100317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-10	5	-0.20	148279280	29296	33.11	5060	5120	5000	6570	3550	5060	5061.42	4.51	0	-192	5273	5166	5083	4976	4893	5125	4935	68	1510	500	3640	10	1	13513500	682	2.11	0.55	12	0.22	2390.00	9263.00	6110	20240308	-17.35	3525	20231227	43.26	6110	-17.35	20240308	3580	41.06	20240119	6110	-17.35	20240308	3525	43.26	20231227	0.60	N	019540	500	67 억		609380	N	N	0	N	00	N
129	20240605	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	30	2	0.59	19945100	3934	4.45	5060	5100	5060	6570	3550	5060	5070.09	4.51	0	-7	5273	5166	5083	4976	4893	5125	4935	68	1510	500	3640	10	1	13513500	688	2.13	0.55	12	0.03	2390.00	9263.00	6110	20240308	-16.69	3525	20231227	44.40	6110	-16.69	20240308	3580	42.18	20240119	6110	-16.69	20240308	3525	44.40	20231227	0.60	N	019540	500	67 억		609380	N	N	0	N	00	N
130	20240604	160313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-100	5	-1.94	447938530	88478	64.67	5110	5190	5000	6700	3620	5160	5062.62	4.37	0	18393	5573	5366	5183	4976	4793	5355	4965	68	1540	500	3710	10	1	13513500	684	2.12	0.55	12	0.65	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.70	N	019540	500	67 억		590987	N	N	0	N	00	N
131	20240604	150315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-110	5	-2.13	435465980	86006	62.86	5110	5190	5000	6700	3620	5160	5063.11	4.37	0	19077	5573	5366	5183	4976	4793	5355	4965	68	1540	500	3710	10	1	13513500	682	2.11	0.55	12	0.64	2390.00	9263.00	6110	20240308	-17.35	3525	20231227	43.26	6110	-17.35	20240308	3580	41.06	20240119	6110	-17.35	20240308	3525	43.26	20231227	0.70	N	019540	500	67 억		590987	N	N	0	N	00	N
132	20240604	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-80	5	-1.55	382398120	75469	55.16	5110	5190	5000	6700	3620	5160	5066.85	4.37	0	19158	5573	5366	5183	4976	4793	5355	4965	68	1540	500	3710	10	1	13513500	686	2.13	0.55	12	0.56	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.70	N	019540	500	67 억		590987	N	N	0	N	00	N
133	20240604	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-90	5	-1.74	350930320	69272	50.63	5110	5190	5000	6700	3620	5160	5065.86	4.37	0	16698	5573	5366	5183	4976	4793	5355	4965	68	1540	500	3710	10	1	13513500	685	2.12	0.55	12	0.51	2390.00	9263.00	6110	20240308	-17.02	3525	20231227	43.83	6110	-17.02	20240308	3580	41.62	20240119	6110	-17.02	20240308	3525	43.83	20231227	0.70	N	019540	500	67 억		590987	N	N	0	N	00	N
134	20240604	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-60	5	-1.16	338603880	66843	48.86	5110	5190	5000	6700	3620	5160	5065.54	4.37	0	16445	5573	5366	5183	4976	4793	5355	4965	68	1540	500	3710	10	1	13513500	689	2.13	0.55	12	0.49	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.70	N	019540	500	67 억		590987	N	N	0	N	00	N
135	20240604	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-70	5	-1.36	247362860	48795	35.67	5110	5190	5000	6700	3620	5160	5069.27	4.37	0	7311	5573	5366	5183	4976	4793	5355	4965	68	1540	500	3710	10	1	13513500	688	2.13	0.55	12	0.36	2390.00	9263.00	6110	20240308	-16.69	3525	20231227	44.40	6110	-16.69	20240308	3580	42.18	20240119	6110	-16.69	20240308	3525	44.40	20231227	0.70	N	019540	500	67 억		590987	N	N	0	N	00	N
136	20240604	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-70	5	-1.36	158685010	31221	22.82	5110	5190	5000	6700	3620	5160	5082.42	4.37	0	3000	5573	5366	5183	4976	4793	5355	4965	68	1540	500	3710	10	1	13513500	688	2.13	0.55	12	0.23	2390.00	9263.00	6110	20240308	-16.69	3525	20231227	44.40	6110	-16.69	20240308	3580	42.18	20240119	6110	-16.69	20240308	3525	44.40	20231227	0.70	N	019540	500	67 억		590987	N	N	0	N	00	N
137	20240604	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-30	5	-0.58	24582360	4767	3.48	5110	5190	5110	6700	3620	5160	5156.72	4.37	0	3183	5573	5366	5183	4976	4793	5355	4965	68	1540	500	3710	10	1	13513500	693	2.15	0.55	12	0.04	2390.00	9263.00	6110	20240308	-16.04	3525	20231227	45.53	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	3525	45.53	20231227	0.70	N	019540	500	67 억		590987	N	N	0	N	00	N
138	20240603	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	60	2	1.18	709036050	136323	145.09	5160	5390	5000	6630	3570	5100	5203.35	4.32	0	6283	5306	5202	5096	4992	4886	5255	5045	68	1530	500	3670	10	1	13513500	697	2.16	0.56	12	1.01	2390.00	9263.00	6110	20240308	-15.55	3525	20231227	46.38	6110	-15.55	20240308	3580	44.13	20240119	6110	-15.55	20240308	3525	46.38	20231227	0.72	N	019540	500	67 억		584042	N	N	0	N	00	N
139	20240603	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	40	2	0.78	674188120	129558	137.89	5160	5390	5000	6630	3570	5100	5206.12	4.32	0	5599	5306	5202	5096	4992	4886	5255	5045	68	1530	500	3670	10	1	13513500	695	2.15	0.55	12	0.96	2390.00	9263.00	6110	20240308	-15.88	3525	20231227	45.82	6110	-15.88	20240308	3580	43.58	20240119	6110	-15.88	20240308	3525	45.82	20231227	0.72	N	019540	500	67 억		584042	N	N	0	N	00	N
140	20240603	140311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	110	2	2.16	462257950	87998	93.65	5160	5390	5100	6630	3570	5100	5258.25	4.32	0	-465	5306	5202	5096	4992	4886	5255	5045	68	1530	500	3670	10	1	13513500	704	2.18	0.56	12	0.65	2390.00	9263.00	6110	20240308	-14.73	3525	20231227	47.80	6110	-14.73	20240308	3580	45.53	20240119	6110	-14.73	20240308	3525	47.80	20231227	0.72	N	019540	500	67 억		584042	N	N	0	N	00	N
141	20240603	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	70	2	1.37	449041010	85465	90.96	5160	5390	5100	6630	3570	5100	5259.49	4.32	0	-411	5306	5202	5096	4992	4886	5255	5045	68	1530	500	3670	10	1	13513500	699	2.16	0.56	12	0.63	2390.00	9263.00	6110	20240308	-15.38	3525	20231227	46.67	6110	-15.38	20240308	3580	44.41	20240119	6110	-15.38	20240308	3525	46.67	20231227	0.72	N	019540	500	67 억		584042	N	N	0	N	00	N
142	20240603	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	110	2	2.16	427204660	81253	86.48	5160	5390	5100	6630	3570	5100	5263.53	4.32	0	245	5306	5202	5096	4992	4886	5255	5045	68	1530	500	3670	10	1	13513500	704	2.18	0.56	12	0.60	2390.00	9263.00	6110	20240308	-14.73	3525	20231227	47.80	6110	-14.73	20240308	3580	45.53	20240119	6110	-14.73	20240308	3525	47.80	20231227	0.72	N	019540	500	67 억		584042	N	N	0	N	00	N
143	20240603	110309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	90	2	1.76	393102370	74729	79.53	5160	5390	5100	6630	3570	5100	5266.83	4.32	0	-536	5306	5202	5096	4992	4886	5255	5045	68	1530	500	3670	10	1	13513500	701	2.17	0.56	12	0.55	2390.00	9263.00	6110	20240308	-15.06	3525	20231227	47.23	6110	-15.06	20240308	3580	44.97	20240119	6110	-15.06	20240308	3525	47.23	20231227	0.72	N	019540	500	67 억		584042	N	N	0	N	00	N
144	20240603	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	160	2	3.14	342593770	65005	69.18	5160	5390	5100	6630	3570	5100	5278.20	4.32	0	-3222	5306	5202	5096	4992	4886	5255	5045	68	1530	500	3670	10	1	13513500	711	2.20	0.57	12	0.48	2390.00	9263.00	6110	20240308	-13.91	3525	20231227	49.22	6110	-13.91	20240308	3580	46.93	20240119	6110	-13.91	20240308	3525	49.22	20231227	0.72	N	019540	500	67 억		584042	N	N	0	N	00	N
145	20240603	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	30	2	0.59	35909680	7024	7.48	5160	5180	5100	6630	3570	5100	5121.13	4.32	0	-2802	5306	5202	5096	4992	4886	5255	5045	68	1530	500	3670	10	1	13513500	693	2.15	0.55	12	0.05	2390.00	9263.00	6110	20240308	-16.04	3525	20231227	45.53	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	3525	45.53	20231227	0.72	N	019540	500	67 억		584042	N	N	0	N	00	N