KissMeData/053700/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	160547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	-130	5	-2.43	764001950	145448	237.93	5360	5370	5210	6960	3760	5360	5252.74	0.00	0	-9959	5440	5400	5350	5310	5260	5420	5330	114	1600	500	3960	10	1	22877190	1196	3.99	0.37	12	0.64	1311.00	14253.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	4900	6.73	20240419	7850	-33.38	20230630	4750	10.11	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
3	20240628	150558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	-130	5	-2.43	720091600	137045	224.18	5360	5370	5210	6960	3760	5360	5254.40	0.00	0	-8311	5440	5400	5350	5310	5260	5420	5330	114	1600	500	3960	10	1	22877190	1196	3.99	0.37	12	0.60	1311.00	14253.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	4900	6.73	20240419	7850	-33.38	20230630	4750	10.11	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
4	20240628	140557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	-130	5	-2.43	635184630	120784	197.58	5360	5370	5210	6960	3760	5360	5258.83	0.00	0	-1532	5440	5400	5350	5310	5260	5420	5330	114	1600	500	3960	10	1	22877190	1196	3.99	0.37	12	0.53	1311.00	14253.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	4900	6.73	20240419	7850	-33.38	20230630	4750	10.11	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
5	20240628	130558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-120	5	-2.24	583924570	110996	181.57	5360	5370	5210	6960	3760	5360	5260.75	0.00	0	4329	5440	5400	5350	5310	5260	5420	5330	114	1600	500	3960	10	1	22877190	1199	4.00	0.37	12	0.49	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	4900	6.94	20240419	7850	-33.25	20230630	4750	10.32	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
6	20240628	120557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-110	5	-2.05	480717440	91227	149.23	5360	5370	5240	6960	3760	5360	5269.45	0.00	0	5552	5440	5400	5350	5310	5260	5420	5330	114	1600	500	3960	10	1	22877190	1201	4.00	0.37	12	0.40	1311.00	14253.00	7850	20230630	-33.12	4750	20230927	10.53	6730	-21.99	20240215	4900	7.14	20240419	7850	-33.12	20230630	4750	10.53	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
7	20240628	110548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5260	-100	5	-1.87	352878020	66879	109.40	5360	5370	5240	6960	3760	5360	5276.34	0.00	0	6540	5440	5400	5350	5310	5260	5420	5330	114	1600	500	3960	10	1	22877190	1203	4.01	0.37	12	0.29	1311.00	14253.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	4900	7.35	20240419	7850	-32.99	20230630	4750	10.74	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
8	20240628	100545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-90	5	-1.68	251419310	47589	77.85	5360	5370	5260	6960	3760	5360	5283.11	0.00	0	9310	5440	5400	5350	5310	5260	5420	5330	114	1600	500	3960	10	1	22877190	1206	4.02	0.37	12	0.21	1311.00	14253.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	4900	7.55	20240419	7850	-32.87	20230630	4750	10.95	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
9	20240628	090546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	-40	5	-0.75	48906860	9230	15.10	5360	5370	5260	6960	3760	5360	5298.56	0.00	0	-1075	5440	5400	5350	5310	5260	5420	5330	114	1600	500	3960	10	1	22877190	1217	4.06	0.37	12	0.04	1311.00	14253.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	4900	8.57	20240419	7850	-32.23	20230630	4750	12.00	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
10	20240627	160541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	30	2	0.56	322482250	60380	65.67	5350	5390	5300	6920	3740	5330	5340.82	0.00	0	-3039	5443	5386	5353	5296	5263	5370	5280	114	1590	500	3940	10	1	22877190	1226	4.09	0.38	12	0.26	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.21	N	053700	500	114 억		0	N	N	0	N	00	N
11	20240627	150548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	0	3	0.00	277741430	52006	56.56	5350	5390	5300	6920	3740	5330	5340.57	0.00	0	-1485	5443	5386	5353	5296	5263	5370	5280	114	1590	500	3940	10	1	22877190	1219	4.07	0.37	12	0.23	1311.00	14253.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	4900	8.78	20240419	7850	-32.10	20230630	4750	12.21	20230927	4.21	N	053700	500	114 억		0	N	N	0	N	00	N
12	20240627	140544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	30	2	0.56	224642740	42060	45.74	5350	5390	5300	6920	3740	5330	5341.01	0.00	0	-1511	5443	5386	5353	5296	5263	5370	5280	114	1590	500	3940	10	1	22877190	1226	4.09	0.38	12	0.18	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.21	N	053700	500	114 억		0	N	N	0	N	00	N
13	20240627	130544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	30	2	0.56	205019820	38390	41.75	5350	5390	5300	6920	3740	5330	5340.45	0.00	0	-1265	5443	5386	5353	5296	5263	5370	5280	114	1590	500	3940	10	1	22877190	1226	4.09	0.38	12	0.17	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.21	N	053700	500	114 억		0	N	N	0	N	00	N
14	20240627	120547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	10	2	0.19	178040470	33333	36.25	5350	5390	5300	6920	3740	5330	5341.27	0.00	0	-1834	5443	5386	5353	5296	5263	5370	5280	114	1590	500	3940	10	1	22877190	1222	4.07	0.37	12	0.15	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	4900	8.98	20240419	7850	-31.97	20230630	4750	12.42	20230927	4.21	N	053700	500	114 억		0	N	N	0	N	00	N
15	20240627	110546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	60	2	1.13	151910410	28451	30.94	5350	5390	5300	6920	3740	5330	5339.37	0.00	0	-1427	5443	5386	5353	5296	5263	5370	5280	114	1590	500	3940	10	1	22877190	1233	4.11	0.38	12	0.12	1311.00	14253.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	4900	10.00	20240419	7850	-31.34	20230630	4750	13.47	20230927	4.21	N	053700	500	114 억		0	N	N	0	N	00	N
16	20240627	100546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	-10	5	-0.19	85470380	16016	17.42	5350	5380	5300	6920	3740	5330	5336.57	0.00	0	-1069	5443	5386	5353	5296	5263	5370	5280	114	1590	500	3940	10	1	22877190	1217	4.06	0.37	12	0.07	1311.00	14253.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	4900	8.57	20240419	7850	-32.23	20230630	4750	12.00	20230927	4.21	N	053700	500	114 억		0	N	N	0	N	00	N
17	20240627	090545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	50	2	0.94	2619400	489	0.53	5350	5380	5340	6920	3740	5330	5357.09	0.00	0	78	5443	5386	5353	5296	5263	5370	5280	114	1590	500	3940	10	1	22877190	1231	4.10	0.38	12	0.00	1311.00	14253.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	4900	9.80	20240419	7850	-31.46	20230630	4750	13.26	20230927	4.21	N	053700	500	114 억		0	N	N	0	N	00	N
18	20240626	160544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	-20	5	-0.37	489239930	91372	99.98	5360	5410	5320	6950	3750	5350	5354.51	0.00	0	12959	5510	5430	5300	5220	5090	5470	5260	114	1600	500	3950	10	1	22877190	1219	4.07	0.37	12	0.40	1311.00	14253.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	4900	8.78	20240419	7850	-32.10	20230630	4750	12.21	20230927	4.17	N	053700	500	114 억		0	N	N	0	N	00	N
19	20240626	150545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	10	2	0.19	441273350	82379	90.14	5360	5410	5320	6950	3750	5350	5356.62	0.00	0	10302	5510	5430	5300	5220	5090	5470	5260	114	1600	500	3950	10	1	22877190	1226	4.09	0.38	12	0.36	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.17	N	053700	500	114 억		0	N	N	0	N	00	N
20	20240626	140544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	20	2	0.37	312220010	58319	63.81	5360	5410	5320	6950	3750	5350	5353.66	0.00	0	10245	5510	5430	5300	5220	5090	5470	5260	114	1600	500	3950	10	1	22877190	1229	4.10	0.38	12	0.25	1311.00	14253.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	4900	9.59	20240419	7850	-31.59	20230630	4750	13.05	20230927	4.17	N	053700	500	114 억		0	N	N	0	N	00	N
21	20240626	130545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	0	3	0.00	247452730	46213	50.57	5360	5410	5320	6950	3750	5350	5354.61	0.00	0	3184	5510	5430	5300	5220	5090	5470	5260	114	1600	500	3950	10	1	22877190	1224	4.08	0.38	12	0.20	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.17	N	053700	500	114 억		0	N	N	0	N	00	N
22	20240626	120544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	-20	5	-0.37	171074140	31883	34.89	5360	5410	5320	6950	3750	5350	5365.69	0.00	0	-3232	5510	5430	5300	5220	5090	5470	5260	114	1600	500	3950	10	1	22877190	1219	4.07	0.37	12	0.14	1311.00	14253.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	4900	8.78	20240419	7850	-32.10	20230630	4750	12.21	20230927	4.17	N	053700	500	114 억		0	N	N	0	N	00	N
23	20240626	110544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	0	3	0.00	138737610	25829	28.26	5360	5410	5320	6950	3750	5350	5371.39	0.00	0	-1940	5510	5430	5300	5220	5090	5470	5260	114	1600	500	3950	10	1	22877190	1224	4.08	0.38	12	0.11	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.17	N	053700	500	114 억		0	N	N	0	N	00	N
24	20240626	100543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	20	2	0.37	101537450	18886	20.67	5360	5410	5320	6950	3750	5350	5376.33	0.00	0	-2988	5510	5430	5300	5220	5090	5470	5260	114	1600	500	3950	10	1	22877190	1229	4.10	0.38	12	0.08	1311.00	14253.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	4900	9.59	20240419	7850	-31.59	20230630	4750	13.05	20230927	4.17	N	053700	500	114 억		0	N	N	0	N	00	N
25	20240626	090544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	10	2	0.19	20130330	3738	4.09	5360	5390	5360	6950	3750	5350	5385.32	0.00	0	-2170	5510	5430	5300	5220	5090	5470	5260	114	1600	500	3950	10	1	22877190	1226	4.09	0.38	12	0.02	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.17	N	053700	500	114 억		0	N	N	0	N	00	N
26	20240625	160543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	140	2	2.69	481395950	90781	77.22	5170	5380	5170	6770	3650	5210	5302.72	0.00	0	20423	5403	5306	5253	5156	5103	5280	5130	114	1560	500	3850	10	1	22877190	1224	4.08	0.38	12	0.40	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
27	20240625	150544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	140	2	2.69	422289150	79749	67.84	5170	5370	5170	6770	3650	5210	5295.23	0.00	0	18685	5403	5306	5253	5156	5103	5280	5130	114	1560	500	3850	10	1	22877190	1224	4.08	0.38	12	0.35	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
28	20240625	140543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	120	2	2.30	349487810	66132	56.25	5170	5360	5170	6770	3650	5210	5284.70	0.00	0	16872	5403	5306	5253	5156	5103	5280	5130	114	1560	500	3850	10	1	22877190	1219	4.07	0.37	12	0.29	1311.00	14253.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	4900	8.78	20240419	7850	-32.10	20230630	4750	12.21	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
29	20240625	130544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	110	2	2.11	281698990	53378	45.41	5170	5360	5170	6770	3650	5210	5277.44	0.00	0	14905	5403	5306	5253	5156	5103	5280	5130	114	1560	500	3850	10	1	22877190	1217	4.06	0.37	12	0.23	1311.00	14253.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	4900	8.57	20240419	7850	-32.23	20230630	4750	12.00	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
30	20240625	120546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	100	2	1.92	242082520	45912	39.05	5170	5360	5170	6770	3650	5210	5272.75	0.00	0	11356	5403	5306	5253	5156	5103	5280	5130	114	1560	500	3850	10	1	22877190	1215	4.05	0.37	12	0.20	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	4900	8.37	20240419	7850	-32.36	20230630	4750	11.79	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
31	20240625	110547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	150	2	2.88	211857220	40224	34.22	5170	5360	5170	6770	3650	5210	5266.94	0.00	0	10713	5403	5306	5253	5156	5103	5280	5130	114	1560	500	3850	10	1	22877190	1226	4.09	0.38	12	0.18	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
32	20240625	100543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	30	2	0.58	109067830	20808	17.70	5170	5300	5170	6770	3650	5210	5241.63	0.00	0	6712	5403	5306	5253	5156	5103	5280	5130	114	1560	500	3850	10	1	22877190	1199	4.00	0.37	12	0.09	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	4900	6.94	20240419	7850	-33.25	20230630	4750	10.32	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
33	20240625	090544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	80	2	1.54	32518470	6244	5.31	5170	5290	5170	6770	3650	5210	5207.95	0.00	0	1758	5403	5306	5253	5156	5103	5280	5130	114	1560	500	3850	10	1	22877190	1210	4.04	0.37	12	0.03	1311.00	14253.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	4900	7.96	20240419	7850	-32.61	20230630	4750	11.37	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
34	20240624	160541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-100	5	-1.88	612314990	116888	128.77	5330	5350	5200	6900	3720	5310	5238.65	0.00	0	6121	5456	5382	5336	5262	5216	5360	5240	114	1590	500	3920	10	1	22877190	1192	3.97	0.37	12	0.51	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7850	-33.63	20230630	4750	9.68	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
35	20240624	150542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	-90	5	-1.69	546642960	104286	114.88	5330	5350	5200	6900	3720	5310	5241.77	0.00	0	3037	5456	5382	5336	5262	5216	5360	5240	114	1590	500	3920	10	1	22877190	1194	3.98	0.37	12	0.46	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	4900	6.53	20240419	7850	-33.50	20230630	4750	9.89	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
36	20240624	140542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	-60	5	-1.13	473763760	90330	99.51	5330	5350	5200	6900	3720	5310	5244.81	0.00	0	-1482	5456	5382	5336	5262	5216	5360	5240	114	1590	500	3920	10	1	22877190	1201	4.00	0.37	12	0.39	1311.00	14253.00	7850	20230630	-33.12	4750	20230927	10.53	6730	-21.99	20240215	4900	7.14	20240419	7850	-33.12	20230630	4750	10.53	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
37	20240624	130541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-70	5	-1.32	423893190	80813	89.02	5330	5350	5200	6900	3720	5310	5245.36	0.00	0	66	5456	5382	5336	5262	5216	5360	5240	114	1590	500	3920	10	1	22877190	1199	4.00	0.37	12	0.35	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	4900	6.94	20240419	7850	-33.25	20230630	4750	10.32	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
38	20240624	120542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	-80	5	-1.51	392392740	74806	82.41	5330	5350	5200	6900	3720	5310	5245.47	0.00	0	-535	5456	5382	5336	5262	5216	5360	5240	114	1590	500	3920	10	1	22877190	1196	3.99	0.37	12	0.33	1311.00	14253.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	4900	6.73	20240419	7850	-33.38	20230630	4750	10.11	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
39	20240624	110544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-100	5	-1.88	368652440	70264	77.40	5330	5350	5200	6900	3720	5310	5246.67	0.00	0	-798	5456	5382	5336	5262	5216	5360	5240	114	1590	500	3920	10	1	22877190	1192	3.97	0.37	12	0.31	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7850	-33.63	20230630	4750	9.68	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
40	20240624	100542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5260	-50	5	-0.94	214303390	40874	45.03	5330	5350	5200	6900	3720	5310	5243.02	0.00	0	8819	5456	5382	5336	5262	5216	5360	5240	114	1590	500	3920	10	1	22877190	1203	4.01	0.37	12	0.18	1311.00	14253.00	7850	20230630	-32.99	4750	20230927	10.74	6730	-21.84	20240215	4900	7.35	20240419	7850	-32.99	20230630	4750	10.74	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
41	20240624	090542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	40	2	0.75	8000690	1505	1.66	5330	5350	5300	6900	3720	5310	5316.09	0.00	0	450	5456	5382	5336	5262	5216	5360	5240	114	1590	500	3920	10	1	22877190	1224	4.08	0.38	12	0.01	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
42	20240621	160523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	-100	5	-1.85	482177450	90418	121.14	5410	5410	5290	7030	3790	5410	5332.80	0.00	0	-17226	5450	5430	5400	5380	5350	5440	5390	114	1620	500	4000	10	1	22877190	1215	4.05	0.37	12	0.40	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	4900	8.37	20240419	7850	-32.36	20230630	4750	11.79	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
43	20240621	150524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	-50	5	-0.92	416967120	78157	104.71	5410	5410	5290	7030	3790	5410	5334.99	0.00	0	-17796	5450	5430	5400	5380	5350	5440	5390	114	1620	500	4000	10	1	22877190	1226	4.09	0.38	12	0.34	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
44	20240621	140524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-60	5	-1.11	373634220	70058	93.86	5410	5410	5290	7030	3790	5410	5333.21	0.00	0	-20981	5450	5430	5400	5380	5350	5440	5390	114	1620	500	4000	10	1	22877190	1224	4.08	0.38	12	0.31	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
45	20240621	130526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-60	5	-1.11	350077080	65656	87.96	5410	5410	5290	7030	3790	5410	5331.99	0.00	0	-20559	5450	5430	5400	5380	5350	5440	5390	114	1620	500	4000	10	1	22877190	1224	4.08	0.38	12	0.29	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
46	20240621	120527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-60	5	-1.11	325754020	61111	81.88	5410	5410	5290	7030	3790	5410	5330.53	0.00	0	-20020	5450	5430	5400	5380	5350	5440	5390	114	1620	500	4000	10	1	22877190	1224	4.08	0.38	12	0.27	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
47	20240621	110526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	-90	5	-1.66	298056220	55910	74.91	5410	5410	5290	7030	3790	5410	5331.00	0.00	0	-20141	5450	5430	5400	5380	5350	5440	5390	114	1620	500	4000	10	1	22877190	1217	4.06	0.37	12	0.24	1311.00	14253.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	4900	8.57	20240419	7850	-32.23	20230630	4750	12.00	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
48	20240621	100523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-70	5	-1.29	251199690	47104	63.11	5410	5410	5290	7030	3790	5410	5332.87	0.00	0	-16151	5450	5430	5400	5380	5350	5440	5390	114	1620	500	4000	10	1	22877190	1222	4.07	0.37	12	0.21	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	4900	8.98	20240419	7850	-31.97	20230630	4750	12.42	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
49	20240621	090526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-60	5	-1.11	29993630	5585	7.48	5410	5410	5350	7030	3790	5410	5370.39	0.00	0	-1278	5450	5430	5400	5380	5350	5440	5390	114	1620	500	4000	10	1	22877190	1224	4.08	0.38	12	0.02	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
50	20240620	160522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	30	2	0.56	399262990	74017	28.79	5400	5420	5370	6990	3770	5380	5394.16	0.00	0	-1265	5593	5486	5393	5286	5193	5440	5240	114	1610	500	3980	10	1	22877190	1238	4.13	0.38	12	0.32	1311.00	14253.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	4900	10.41	20240419	7850	-31.08	20230630	4750	13.89	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
51	20240620	150524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	30	2	0.56	369683740	68550	26.66	5400	5420	5370	6990	3770	5380	5392.91	0.00	0	-1589	5593	5486	5393	5286	5193	5440	5240	114	1610	500	3980	10	1	22877190	1238	4.13	0.38	12	0.30	1311.00	14253.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	4900	10.41	20240419	7850	-31.08	20230630	4750	13.89	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
52	20240620	140522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	30	2	0.56	303667490	56342	21.92	5400	5420	5370	6990	3770	5380	5389.72	0.00	0	-1176	5593	5486	5393	5286	5193	5440	5240	114	1610	500	3980	10	1	22877190	1238	4.13	0.38	12	0.25	1311.00	14253.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	4900	10.41	20240419	7850	-31.08	20230630	4750	13.89	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
53	20240620	130523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	30	2	0.56	253467710	47050	18.30	5400	5410	5370	6990	3770	5380	5387.20	0.00	0	-3010	5593	5486	5393	5286	5193	5440	5240	114	1610	500	3980	10	1	22877190	1238	4.13	0.38	12	0.21	1311.00	14253.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	4900	10.41	20240419	7850	-31.08	20230630	4750	13.89	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
54	20240620	120523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	20	2	0.37	213450140	39634	15.42	5400	5410	5370	6990	3770	5380	5385.54	0.00	0	-1617	5593	5486	5393	5286	5193	5440	5240	114	1610	500	3980	10	1	22877190	1235	4.12	0.38	12	0.17	1311.00	14253.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	4900	10.20	20240419	7850	-31.21	20230630	4750	13.68	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
55	20240620	110524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	10	2	0.19	162259230	30123	11.72	5400	5410	5370	6990	3770	5380	5386.56	0.00	0	-3729	5593	5486	5393	5286	5193	5440	5240	114	1610	500	3980	10	1	22877190	1233	4.11	0.38	12	0.13	1311.00	14253.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	4900	10.00	20240419	7850	-31.34	20230630	4750	13.47	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
56	20240620	100525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	10	2	0.19	112643690	20909	8.13	5400	5410	5370	6990	3770	5380	5387.34	0.00	0	-5420	5593	5486	5393	5286	5193	5440	5240	114	1610	500	3980	10	1	22877190	1233	4.11	0.38	12	0.09	1311.00	14253.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	4900	10.00	20240419	7850	-31.34	20230630	4750	13.47	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
57	20240620	090529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	0	3	0.00	23933730	4443	1.73	5400	5400	5370	6990	3770	5380	5386.89	0.00	0	-568	5593	5486	5393	5286	5193	5440	5240	114	1610	500	3980	10	1	22877190	1231	4.10	0.38	12	0.02	1311.00	14253.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	4900	9.80	20240419	7850	-31.46	20230630	4750	13.26	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
58	20240619	160522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	-50	5	-0.92	1365856370	253851	100.72	5500	5500	5300	7050	3810	5430	5380.54	0.00	0	56825	5636	5532	5476	5372	5316	5505	5345	114	1620	500	4010	10	1	22877190	1231	4.10	0.38	12	1.11	1311.00	14253.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	4900	9.80	20240419	7850	-31.46	20230630	4750	13.26	20230927	4.36	N	053700	500	114 억		0	N	N	0	N	00	N
59	20240619	150519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	-50	5	-0.92	762087830	140382	55.70	5500	5500	5350	7050	3810	5430	5428.67	0.00	0	-376	5636	5532	5476	5372	5316	5505	5345	114	1620	500	4010	10	1	22877190	1231	4.10	0.38	12	0.61	1311.00	14253.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	4900	9.80	20240419	7850	-31.46	20230630	4750	13.26	20230927	4.36	N	053700	500	114 억		0	N	N	0	N	00	N
60	20240619	140524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	-20	5	-0.37	614100770	112910	44.80	5500	5500	5380	7050	3810	5430	5438.85	0.00	0	-6488	5636	5532	5476	5372	5316	5505	5345	114	1620	500	4010	10	1	22877190	1238	4.13	0.38	12	0.49	1311.00	14253.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	4900	10.41	20240419	7850	-31.08	20230630	4750	13.89	20230927	4.36	N	053700	500	114 억		0	N	N	0	N	00	N
61	20240619	130520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	-20	5	-0.37	579691080	106531	42.27	5500	5500	5380	7050	3810	5430	5441.52	0.00	0	-8180	5636	5532	5476	5372	5316	5505	5345	114	1620	500	4010	10	1	22877190	1238	4.13	0.38	12	0.47	1311.00	14253.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	4900	10.41	20240419	7850	-31.08	20230630	4750	13.89	20230927	4.36	N	053700	500	114 억		0	N	N	0	N	00	N
62	20240619	120520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	-10	5	-0.18	476942210	87524	34.73	5500	5500	5420	7050	3810	5430	5449.27	0.00	0	-4296	5636	5532	5476	5372	5316	5505	5345	114	1620	500	4010	10	1	22877190	1240	4.13	0.38	12	0.38	1311.00	14253.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	4900	10.61	20240419	7850	-30.96	20230630	4750	14.11	20230927	4.36	N	053700	500	114 억		0	N	N	0	N	00	N
63	20240619	110521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	10	2	0.18	374622340	68679	27.25	5500	5500	5420	7050	3810	5430	5454.69	0.00	0	-724	5636	5532	5476	5372	5316	5505	5345	114	1620	500	4010	10	1	22877190	1245	4.15	0.38	12	0.30	1311.00	14253.00	7850	20230630	-30.70	4750	20230927	14.53	6730	-19.17	20240215	4900	11.02	20240419	7850	-30.70	20230630	4750	14.53	20230927	4.36	N	053700	500	114 억		0	N	N	0	N	00	N
64	20240619	100524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	0	3	0.00	309260290	56664	22.48	5500	5500	5420	7050	3810	5430	5457.79	0.00	0	-2623	5636	5532	5476	5372	5316	5505	5345	114	1620	500	4010	10	1	22877190	1242	4.14	0.38	12	0.25	1311.00	14253.00	7850	20230630	-30.83	4750	20230927	14.32	6730	-19.32	20240215	4900	10.82	20240419	7850	-30.83	20230630	4750	14.32	20230927	4.36	N	053700	500	114 억		0	N	N	0	N	00	N
65	20240619	090528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	0	3	0.00	79284400	14493	5.75	5500	5500	5430	7050	3810	5430	5470.53	0.00	0	-1882	5636	5532	5476	5372	5316	5505	5345	114	1620	500	4010	10	1	22877190	1242	4.14	0.38	12	0.06	1311.00	14253.00	7850	20230630	-30.83	4750	20230927	14.32	6730	-19.32	20240215	4900	10.82	20240419	7850	-30.83	20230630	4750	14.32	20230927	4.36	N	053700	500	114 억		0	N	N	0	N	00	N
66	20240618	160517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	10	2	0.18	1381784110	251882	68.21	5530	5580	5420	7040	3800	5420	5485.85	0.00	0	25357	5653	5536	5413	5296	5173	5595	5355	114	1620	500	4010	10	1	22877190	1242	4.14	0.38	12	1.10	1311.00	14253.00	7850	20230630	-30.83	4750	20230927	14.32	6730	-19.32	20240215	4900	10.82	20240419	7850	-30.83	20230630	4750	14.32	20230927	4.39	N	053700	500	114 억		0	N	N	0	N	00	N
67	20240618	150516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	30	2	0.55	1353339600	246649	66.79	5530	5580	5420	7040	3800	5420	5486.91	0.00	0	25308	5653	5536	5413	5296	5173	5595	5355	114	1620	500	4010	10	1	22877190	1247	4.16	0.38	12	1.08	1311.00	14253.00	7850	20230630	-30.57	4750	20230927	14.74	6730	-19.02	20240215	4900	11.22	20240419	7850	-30.57	20230630	4750	14.74	20230927	4.39	N	053700	500	114 억		0	N	N	0	N	00	N
68	20240618	140518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	30	2	0.55	1239107230	225654	61.11	5530	5580	5420	7040	3800	5420	5491.18	0.00	0	25805	5653	5536	5413	5296	5173	5595	5355	114	1620	500	4010	10	1	22877190	1247	4.16	0.38	12	0.99	1311.00	14253.00	7850	20230630	-30.57	4750	20230927	14.74	6730	-19.02	20240215	4900	11.22	20240419	7850	-30.57	20230630	4750	14.74	20230927	4.39	N	053700	500	114 억		0	N	N	0	N	00	N
69	20240618	130521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5470	50	2	0.92	1156302750	210476	57.00	5530	5580	5420	7040	3800	5420	5493.75	0.00	0	25685	5653	5536	5413	5296	5173	5595	5355	114	1620	500	4010	10	1	22877190	1251	4.17	0.38	12	0.92	1311.00	14253.00	7850	20230630	-30.32	4750	20230927	15.16	6730	-18.72	20240215	4900	11.63	20240419	7850	-30.32	20230630	4750	15.16	20230927	4.39	N	053700	500	114 억		0	N	N	0	N	00	N
70	20240618	120521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	20	2	0.37	1094780220	199202	53.94	5530	5580	5420	7040	3800	5420	5495.83	0.00	0	23473	5653	5536	5413	5296	5173	5595	5355	114	1620	500	4010	10	1	22877190	1245	4.15	0.38	12	0.87	1311.00	14253.00	7850	20230630	-30.70	4750	20230927	14.53	6730	-19.17	20240215	4900	11.02	20240419	7850	-30.70	20230630	4750	14.53	20230927	4.39	N	053700	500	114 억		0	N	N	0	N	00	N
71	20240618	110518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	10	2	0.18	1026420050	186652	50.55	5530	5580	5420	7040	3800	5420	5499.11	0.00	0	19922	5653	5536	5413	5296	5173	5595	5355	114	1620	500	4010	10	1	22877190	1242	4.14	0.38	12	0.82	1311.00	14253.00	7850	20230630	-30.83	4750	20230927	14.32	6730	-19.32	20240215	4900	10.82	20240419	7850	-30.83	20230630	4750	14.32	20230927	4.39	N	053700	500	114 억		0	N	N	0	N	00	N
72	20240618	100519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	20	2	0.37	916220710	166378	45.06	5530	5580	5430	7040	3800	5420	5506.86	0.00	0	16011	5653	5536	5413	5296	5173	5595	5355	114	1620	500	4010	10	1	22877190	1245	4.15	0.38	12	0.73	1311.00	14253.00	7850	20230630	-30.70	4750	20230927	14.53	6730	-19.17	20240215	4900	11.02	20240419	7850	-30.70	20230630	4750	14.53	20230927	4.39	N	053700	500	114 억		0	N	N	0	N	00	N
73	20240618	090524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5470	50	2	0.92	282307840	51083	13.83	5530	5580	5470	7040	3800	5420	5526.46	0.00	0	-9869	5653	5536	5413	5296	5173	5595	5355	114	1620	500	4010	10	1	22877190	1251	4.17	0.38	12	0.22	1311.00	14253.00	7850	20230630	-30.32	4750	20230927	15.16	6730	-18.72	20240215	4900	11.63	20240419	7850	-30.32	20230630	4750	15.16	20230927	4.39	N	053700	500	114 억		0	N	N	0	N	00	N
74	20240617	160515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	110	2	2.07	2007841920	368573	309.16	5340	5530	5290	6900	3720	5310	5447.66	0.00	0	-12021	5510	5410	5340	5240	5170	5375	5205	114	1590	500	3920	10	1	22877190	1240	4.13	0.38	12	1.61	1311.00	14253.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	4900	10.61	20240419	7850	-30.96	20230630	4750	14.11	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
75	20240617	150519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	110	2	2.07	1950195260	357929	300.24	5340	5530	5290	6900	3720	5310	5448.55	0.00	0	-11604	5510	5410	5340	5240	5170	5375	5205	114	1590	500	3920	10	1	22877190	1240	4.13	0.38	12	1.56	1311.00	14253.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	4900	10.61	20240419	7850	-30.96	20230630	4750	14.11	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
76	20240617	140513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	130	2	2.45	1819585620	333809	280.00	5340	5530	5290	6900	3720	5310	5450.98	0.00	0	-16634	5510	5410	5340	5240	5170	5375	5205	114	1590	500	3920	10	1	22877190	1245	4.15	0.38	12	1.46	1311.00	14253.00	7850	20230630	-30.70	4750	20230927	14.53	6730	-19.17	20240215	4900	11.02	20240419	7850	-30.70	20230630	4750	14.53	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
77	20240617	130514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	140	2	2.64	1729099220	317164	266.04	5340	5530	5290	6900	3720	5310	5451.75	0.00	0	-16884	5510	5410	5340	5240	5170	5375	5205	114	1590	500	3920	10	1	22877190	1247	4.16	0.38	12	1.39	1311.00	14253.00	7850	20230630	-30.57	4750	20230927	14.74	6730	-19.02	20240215	4900	11.22	20240419	7850	-30.57	20230630	4750	14.74	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
78	20240617	120515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	130	2	2.45	1656931400	303885	254.90	5340	5530	5290	6900	3720	5310	5452.49	0.00	0	-17158	5510	5410	5340	5240	5170	5375	5205	114	1590	500	3920	10	1	22877190	1245	4.15	0.38	12	1.33	1311.00	14253.00	7850	20230630	-30.70	4750	20230927	14.53	6730	-19.17	20240215	4900	11.02	20240419	7850	-30.70	20230630	4750	14.53	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
79	20240617	110511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5460	150	2	2.82	1583374800	290356	243.55	5340	5530	5290	6900	3720	5310	5453.22	0.00	0	-17414	5510	5410	5340	5240	5170	5375	5205	114	1590	500	3920	10	1	22877190	1249	4.16	0.38	12	1.27	1311.00	14253.00	7850	20230630	-30.45	4750	20230927	14.95	6730	-18.87	20240215	4900	11.43	20240419	7850	-30.45	20230630	4750	14.95	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
80	20240617	100513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	120	2	2.26	1407521850	258089	216.49	5340	5530	5290	6900	3720	5310	5453.63	0.00	0	-19787	5510	5410	5340	5240	5170	5375	5205	114	1590	500	3920	10	1	22877190	1242	4.14	0.38	12	1.13	1311.00	14253.00	7850	20230630	-30.83	4750	20230927	14.32	6730	-19.32	20240215	4900	10.82	20240419	7850	-30.83	20230630	4750	14.32	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
81	20240617	090514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	90	2	1.69	26653510	4974	4.17	5340	5410	5290	6900	3720	5310	5358.57	0.00	0	848	5510	5410	5340	5240	5170	5375	5205	114	1590	500	3920	10	1	22877190	1235	4.12	0.38	12	0.02	1311.00	14253.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	4900	10.20	20240419	7850	-31.21	20230630	4750	13.68	20230927	4.18	N	053700	500	114 억		0	N	N	0	N	00	N
82	20240614	160432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	-40	5	-0.75	631728090	118178	64.30	5350	5440	5270	6950	3750	5350	5345.63	0.00	0	12199	5543	5446	5373	5276	5203	5435	5265	114	1600	500	3950	10	1	22877190	1215	4.05	0.37	12	0.52	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	4900	8.37	20240419	7850	-32.36	20230630	4750	11.79	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
83	20240614	150433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	-60	5	-1.12	588782680	110071	59.89	5350	5440	5270	6950	3750	5350	5349.12	0.00	0	9115	5543	5446	5373	5276	5203	5435	5265	114	1600	500	3950	10	1	22877190	1210	4.04	0.37	12	0.48	1311.00	14253.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	4900	7.96	20240419	7850	-32.61	20230630	4750	11.37	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
84	20240614	140432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5300	-50	5	-0.93	542641160	101371	55.16	5350	5440	5270	6950	3750	5350	5353.02	0.00	0	5426	5543	5446	5373	5276	5203	5435	5265	114	1600	500	3950	10	1	22877190	1212	4.04	0.37	12	0.44	1311.00	14253.00	7850	20230630	-32.48	4750	20230927	11.58	6730	-21.25	20240215	4900	8.16	20240419	7850	-32.48	20230630	4750	11.58	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
85	20240614	130432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	10	2	0.19	378584500	70555	38.39	5350	5440	5320	6950	3750	5350	5365.81	0.00	0	6415	5543	5446	5373	5276	5203	5435	5265	114	1600	500	3950	10	1	22877190	1226	4.09	0.38	12	0.31	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
86	20240614	120436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	10	2	0.19	309153310	57576	31.33	5350	5440	5320	6950	3750	5350	5369.49	0.00	0	1066	5543	5446	5373	5276	5203	5435	5265	114	1600	500	3950	10	1	22877190	1226	4.09	0.38	12	0.25	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
87	20240614	110505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	10	2	0.19	270227470	50300	27.37	5350	5440	5320	6950	3750	5350	5372.32	0.00	0	-88	5543	5446	5373	5276	5203	5435	5265	114	1600	500	3950	10	1	22877190	1226	4.09	0.38	12	0.22	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
88	20240614	100505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	30	2	0.56	203570910	37851	20.60	5350	5440	5320	6950	3750	5350	5378.23	0.00	0	-2130	5543	5446	5373	5276	5203	5435	5265	114	1600	500	3950	10	1	22877190	1231	4.10	0.38	12	0.17	1311.00	14253.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	4900	9.80	20240419	7850	-31.46	20230630	4750	13.26	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
89	20240614	090508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-10	5	-0.19	14366630	2687	1.46	5350	5360	5340	6950	3750	5350	5346.70	0.00	0	567	5543	5446	5373	5276	5203	5435	5265	114	1600	500	3950	10	1	22877190	1222	4.07	0.37	12	0.01	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	4900	8.98	20240419	7850	-31.97	20230630	4750	12.42	20230927	4.22	N	053700	500	114 억		0	N	N	0	N	00	N
90	20240613	160501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	20	2	0.38	989591740	183120	157.51	5350	5470	5300	6920	3740	5330	5404.07	0.00	0	2104	5456	5392	5316	5252	5176	5425	5285	114	1590	500	3940	10	1	22877190	1224	4.08	0.38	12	0.80	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
91	20240613	150510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	50	2	0.94	946418330	175068	150.58	5350	5470	5300	6920	3740	5330	5406.00	0.00	0	1487	5456	5392	5316	5252	5176	5425	5285	114	1590	500	3940	10	1	22877190	1231	4.10	0.38	12	0.77	1311.00	14253.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	4900	9.80	20240419	7850	-31.46	20230630	4750	13.26	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
92	20240613	140504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	30	2	0.56	884792860	163570	140.69	5350	5470	5300	6920	3740	5330	5409.26	0.00	0	3143	5456	5392	5316	5252	5176	5425	5285	114	1590	500	3940	10	1	22877190	1226	4.09	0.38	12	0.71	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
93	20240613	130504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	40	2	0.75	828784390	153113	131.70	5350	5470	5300	6920	3740	5330	5412.89	0.00	0	3002	5456	5392	5316	5252	5176	5425	5285	114	1590	500	3940	10	1	22877190	1229	4.10	0.38	12	0.67	1311.00	14253.00	7850	20230630	-31.59	4750	20230927	13.05	6730	-20.21	20240215	4900	9.59	20240419	7850	-31.59	20230630	4750	13.05	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
94	20240613	120507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	50	2	0.94	777503600	143567	123.49	5350	5470	5300	6920	3740	5330	5415.62	0.00	0	1814	5456	5392	5316	5252	5176	5425	5285	114	1590	500	3940	10	1	22877190	1231	4.10	0.38	12	0.63	1311.00	14253.00	7850	20230630	-31.46	4750	20230927	13.26	6730	-20.06	20240215	4900	9.80	20240419	7850	-31.46	20230630	4750	13.26	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
95	20240613	110500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	80	2	1.50	727918120	134376	115.58	5350	5470	5300	6920	3740	5330	5417.02	0.00	0	2599	5456	5392	5316	5252	5176	5425	5285	114	1590	500	3940	10	1	22877190	1238	4.13	0.38	12	0.59	1311.00	14253.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	4900	10.41	20240419	7850	-31.08	20230630	4750	13.89	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
96	20240613	100502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	80	2	1.50	624035580	115181	99.07	5350	5470	5300	6920	3740	5330	5417.87	0.00	0	5172	5456	5392	5316	5252	5176	5425	5285	114	1590	500	3940	10	1	22877190	1238	4.13	0.38	12	0.50	1311.00	14253.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	4900	10.41	20240419	7850	-31.08	20230630	4750	13.89	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
97	20240613	090506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	0	3	0.00	20330410	3825	3.29	5350	5350	5300	6920	3740	5330	5315.14	0.00	0	422	5456	5392	5316	5252	5176	5425	5285	114	1590	500	3940	10	1	22877190	1219	4.07	0.37	12	0.02	1311.00	14253.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	4900	8.78	20240419	7850	-32.10	20230630	4750	12.21	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
98	20240612	160457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	50	2	0.95	610622010	114725	104.33	5260	5380	5240	6860	3700	5280	5322.48	0.00	0	18359	5393	5336	5293	5236	5193	5315	5215	114	1580	500	3900	10	1	22877190	1219	4.07	0.37	12	0.50	1311.00	14253.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	4900	8.78	20240419	7850	-32.10	20230630	4750	12.21	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
99	20240612	150505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	30	2	0.57	575952170	108215	98.41	5260	5380	5240	6860	3700	5280	5322.30	0.00	0	17795	5393	5336	5293	5236	5193	5315	5215	114	1580	500	3900	10	1	22877190	1215	4.05	0.37	12	0.47	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	4900	8.37	20240419	7850	-32.36	20230630	4750	11.79	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
100	20240612	140501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	30	2	0.57	499014370	93743	85.25	5260	5380	5240	6860	3700	5280	5323.22	0.00	0	18024	5393	5336	5293	5236	5193	5315	5215	114	1580	500	3900	10	1	22877190	1215	4.05	0.37	12	0.41	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	4900	8.37	20240419	7850	-32.36	20230630	4750	11.79	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
101	20240612	130459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5300	20	2	0.38	451392060	84773	77.09	5260	5380	5240	6860	3700	5280	5324.71	0.00	0	18261	5393	5336	5293	5236	5193	5315	5215	114	1580	500	3900	10	1	22877190	1212	4.04	0.37	12	0.37	1311.00	14253.00	7850	20230630	-32.48	4750	20230927	11.58	6730	-21.25	20240215	4900	8.16	20240419	7850	-32.48	20230630	4750	11.58	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
102	20240612	120459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	40	2	0.76	422040060	79237	72.06	5260	5380	5240	6860	3700	5280	5326.30	0.00	0	17144	5393	5336	5293	5236	5193	5315	5215	114	1580	500	3900	10	1	22877190	1217	4.06	0.37	12	0.35	1311.00	14253.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	4900	8.57	20240419	7850	-32.23	20230630	4750	12.00	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
103	20240612	110457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	70	2	1.33	368266030	69137	62.87	5260	5380	5240	6860	3700	5280	5326.61	0.00	0	16251	5393	5336	5293	5236	5193	5315	5215	114	1580	500	3900	10	1	22877190	1224	4.08	0.38	12	0.30	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
104	20240612	100500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	40	2	0.76	122229490	23212	21.11	5260	5350	5240	6860	3700	5280	5265.79	0.00	0	3758	5393	5336	5293	5236	5193	5315	5215	114	1580	500	3900	10	1	22877190	1217	4.06	0.37	12	0.10	1311.00	14253.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	4900	8.57	20240419	7850	-32.23	20230630	4750	12.00	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
105	20240612	090459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	30	2	0.57	37225090	7068	6.43	5260	5350	5240	6860	3700	5280	5266.71	0.00	0	1222	5393	5336	5293	5236	5193	5315	5215	114	1580	500	3900	10	1	22877190	1215	4.05	0.37	12	0.03	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	4900	8.37	20240419	7850	-32.36	20230630	4750	11.79	20230927	4.19	N	053700	500	114 억		0	N	N	0	N	00	N
106	20240610	160454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	20	2	0.38	418054550	78822	73.66	5320	5370	5240	6850	3690	5270	5303.80	0.00	0	16279	5396	5332	5296	5232	5196	5315	5215	114	1580	500	3890	10	1	22877190	1210	4.04	0.37	12	0.34	1311.00	14253.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	4900	7.96	20240419	7850	-32.61	20230630	4750	11.37	20230927	4.20	N	053700	500	114 억		0	N	N	0	N	00	N
107	20240610	150500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	40	2	0.76	404469780	76259	71.26	5320	5370	5240	6850	3690	5270	5303.90	0.00	0	16251	5396	5332	5296	5232	5196	5315	5215	114	1580	500	3890	10	1	22877190	1215	4.05	0.37	12	0.33	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	4900	8.37	20240419	7850	-32.36	20230630	4750	11.79	20230927	4.20	N	053700	500	114 억		0	N	N	0	N	00	N
108	20240610	140457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	50	2	0.95	371581100	70063	65.47	5320	5370	5240	6850	3690	5270	5303.53	0.00	0	16168	5396	5332	5296	5232	5196	5315	5215	114	1580	500	3890	10	1	22877190	1217	4.06	0.37	12	0.31	1311.00	14253.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	4900	8.57	20240419	7850	-32.23	20230630	4750	12.00	20230927	4.20	N	053700	500	114 억		0	N	N	0	N	00	N
109	20240610	130455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	50	2	0.95	339481040	64015	59.82	5320	5370	5240	6850	3690	5270	5303.15	0.00	0	15305	5396	5332	5296	5232	5196	5315	5215	114	1580	500	3890	10	1	22877190	1217	4.06	0.37	12	0.28	1311.00	14253.00	7850	20230630	-32.23	4750	20230927	12.00	6730	-20.95	20240215	4900	8.57	20240419	7850	-32.23	20230630	4750	12.00	20230927	4.20	N	053700	500	114 억		0	N	N	0	N	00	N
110	20240610	120457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5300	30	2	0.57	315198480	59448	55.55	5320	5370	5240	6850	3690	5270	5302.09	0.00	0	14628	5396	5332	5296	5232	5196	5315	5215	114	1580	500	3890	10	1	22877190	1212	4.04	0.37	12	0.26	1311.00	14253.00	7850	20230630	-32.48	4750	20230927	11.58	6730	-21.25	20240215	4900	8.16	20240419	7850	-32.48	20230630	4750	11.58	20230927	4.20	N	053700	500	114 억		0	N	N	0	N	00	N
111	20240610	110459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	60	2	1.14	276565540	52185	48.77	5320	5370	5240	6850	3690	5270	5299.71	0.00	0	13903	5396	5332	5296	5232	5196	5315	5215	114	1580	500	3890	10	1	22877190	1219	4.07	0.37	12	0.23	1311.00	14253.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	4900	8.78	20240419	7850	-32.10	20230630	4750	12.21	20230927	4.20	N	053700	500	114 억		0	N	N	0	N	00	N
112	20240610	100455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	90	2	1.71	209858120	39699	37.10	5320	5360	5240	6850	3690	5270	5286.23	0.00	0	14111	5396	5332	5296	5232	5196	5315	5215	114	1580	500	3890	10	1	22877190	1226	4.09	0.38	12	0.17	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.20	N	053700	500	114 억		0	N	N	0	N	00	N
113	20240610	090501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-30	5	-0.57	37325410	7093	6.63	5320	5320	5240	6850	3690	5270	5262.29	0.00	0	1104	5396	5332	5296	5232	5196	5315	5215	114	1580	500	3890	10	1	22877190	1199	4.00	0.37	12	0.03	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	4900	6.94	20240419	7850	-33.25	20230630	4750	10.32	20230927	4.20	N	053700	500	114 억		0	N	N	0	N	00	N
114	20240607	160511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-70	5	-1.31	563161710	106485	57.02	5360	5360	5260	6940	3740	5340	5288.65	0.00	0	-9236	5453	5396	5323	5266	5193	5360	5230	114	1600	500	3950	10	1	22877190	1206	4.02	0.37	12	0.47	1311.00	14253.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	4900	7.55	20240419	7850	-32.87	20230630	4750	10.95	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
115	20240607	150515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5290	-50	5	-0.94	536558550	101441	54.32	5360	5360	5260	6940	3740	5340	5289.37	0.00	0	-9292	5453	5396	5323	5266	5193	5360	5230	114	1600	500	3950	10	1	22877190	1210	4.04	0.37	12	0.44	1311.00	14253.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	4900	7.96	20240419	7850	-32.61	20230630	4750	11.37	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
116	20240607	140513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-60	5	-1.12	473578680	89527	47.94	5360	5360	5260	6940	3740	5340	5289.79	0.00	0	-8427	5453	5396	5323	5266	5193	5360	5230	114	1600	500	3950	10	1	22877190	1208	4.03	0.37	12	0.39	1311.00	14253.00	7850	20230630	-32.74	4750	20230927	11.16	6730	-21.55	20240215	4900	7.76	20240419	7850	-32.74	20230630	4750	11.16	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
117	20240607	130508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-70	5	-1.31	422960730	79929	42.80	5360	5360	5260	6940	3740	5340	5291.71	0.00	0	-7454	5453	5396	5323	5266	5193	5360	5230	114	1600	500	3950	10	1	22877190	1206	4.02	0.37	12	0.35	1311.00	14253.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	4900	7.55	20240419	7850	-32.87	20230630	4750	10.95	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
118	20240607	120512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-70	5	-1.31	386603970	73039	39.11	5360	5360	5260	6940	3740	5340	5293.12	0.00	0	-6747	5453	5396	5323	5266	5193	5360	5230	114	1600	500	3950	10	1	22877190	1206	4.02	0.37	12	0.32	1311.00	14253.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	4900	7.55	20240419	7850	-32.87	20230630	4750	10.95	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
119	20240607	110509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-60	5	-1.12	340216590	64241	34.40	5360	5360	5260	6940	3740	5340	5295.94	0.00	0	-6627	5453	5396	5323	5266	5193	5360	5230	114	1600	500	3950	10	1	22877190	1208	4.03	0.37	12	0.28	1311.00	14253.00	7850	20230630	-32.74	4750	20230927	11.16	6730	-21.55	20240215	4900	7.76	20240419	7850	-32.74	20230630	4750	11.16	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
120	20240607	100511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	-30	5	-0.56	204691310	38539	20.64	5360	5360	5280	6940	3740	5340	5311.28	0.00	0	-1356	5453	5396	5323	5266	5193	5360	5230	114	1600	500	3950	10	1	22877190	1215	4.05	0.37	12	0.17	1311.00	14253.00	7850	20230630	-32.36	4750	20230927	11.79	6730	-21.10	20240215	4900	8.37	20240419	7850	-32.36	20230630	4750	11.79	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
121	20240607	090509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	0	3	0.00	17189020	3215	1.72	5360	5360	5330	6940	3740	5340	5346.51	0.00	0	-386	5453	5396	5323	5266	5193	5360	5230	114	1600	500	3950	10	1	22877190	1222	4.07	0.37	12	0.01	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	4900	8.98	20240419	7850	-31.97	20230630	4750	12.42	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
122	20240605	160507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-10	5	-0.19	988504550	186005	40.37	5360	5380	5250	6950	3750	5350	5314.39	0.00	0	10398	5550	5450	5380	5280	5210	5415	5245	114	1600	500	3950	10	1	22877190	1222	4.07	0.37	12	0.81	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	4900	8.98	20240419	7850	-31.97	20230630	4750	12.42	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
123	20240605	150506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	0	3	0.00	907620360	170864	37.09	5360	5380	5250	6950	3750	5350	5311.95	0.00	0	11167	5550	5450	5380	5280	5210	5415	5245	114	1600	500	3950	10	1	22877190	1224	4.08	0.38	12	0.75	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
124	20240605	140507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	10	2	0.19	801894970	151071	32.79	5360	5380	5250	6950	3750	5350	5308.07	0.00	0	6385	5550	5450	5380	5280	5210	5415	5245	114	1600	500	3950	10	1	22877190	1226	4.09	0.38	12	0.66	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
125	20240605	130509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	-20	5	-0.37	714309740	134646	29.23	5360	5380	5250	6950	3750	5350	5305.09	0.00	0	6107	5550	5450	5380	5280	5210	5415	5245	114	1600	500	3950	10	1	22877190	1219	4.07	0.37	12	0.59	1311.00	14253.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	4900	8.78	20240419	7850	-32.10	20230630	4750	12.21	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
126	20240605	120507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	0	3	0.00	649431410	122522	26.59	5360	5380	5250	6950	3750	5350	5300.53	0.00	0	9033	5550	5450	5380	5280	5210	5415	5245	114	1600	500	3950	10	1	22877190	1224	4.08	0.38	12	0.54	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
127	20240605	110509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-10	5	-0.19	615181820	116097	25.20	5360	5380	5250	6950	3750	5350	5298.86	0.00	0	9529	5550	5450	5380	5280	5210	5415	5245	114	1600	500	3950	10	1	22877190	1222	4.07	0.37	12	0.51	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	4900	8.98	20240419	7850	-31.97	20230630	4750	12.42	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
128	20240605	100508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-80	5	-1.50	481944880	91034	19.76	5360	5380	5250	6950	3750	5350	5294.12	0.00	0	2057	5550	5450	5380	5280	5210	5415	5245	114	1600	500	3950	10	1	22877190	1206	4.02	0.37	12	0.40	1311.00	14253.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	4900	7.55	20240419	7850	-32.87	20230630	4750	10.95	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
129	20240605	090507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-10	5	-0.19	52287130	9763	2.12	5360	5380	5340	6950	3750	5350	5355.64	0.00	0	-1761	5550	5450	5380	5280	5210	5415	5245	114	1600	500	3950	10	1	22877190	1222	4.07	0.37	12	0.04	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	4900	8.98	20240419	7850	-31.97	20230630	4750	12.42	20230927	4.07	N	053700	500	114 억		0	N	N	0	N	00	N
130	20240604	160504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-60	5	-1.11	2468538210	458266	27.47	5430	5480	5310	7030	3790	5410	5386.65	0.00	0	-27947	5703	5556	5383	5236	5063	5630	5310	114	1620	500	4000	10	1	22877190	1224	4.08	0.38	12	2.00	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.11	N	053700	500	114 억		0	N	N	0	N	00	N
131	20240604	150504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-60	5	-1.11	2382186300	442156	26.50	5430	5480	5310	7030	3790	5410	5387.62	0.00	0	-27988	5703	5556	5383	5236	5063	5630	5310	114	1620	500	4000	10	1	22877190	1224	4.08	0.38	12	1.93	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.11	N	053700	500	114 억		0	N	N	0	N	00	N
132	20240604	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	-10	5	-0.18	2279881690	423078	25.36	5430	5480	5310	7030	3790	5410	5388.75	0.00	0	-27018	5703	5556	5383	5236	5063	5630	5310	114	1620	500	4000	10	1	22877190	1235	4.12	0.38	12	1.85	1311.00	14253.00	7850	20230630	-31.21	4750	20230927	13.68	6730	-19.76	20240215	4900	10.20	20240419	7850	-31.21	20230630	4750	13.68	20230927	4.11	N	053700	500	114 억		0	N	N	0	N	00	N
133	20240604	130503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	-80	5	-1.48	2058413490	381887	22.89	5430	5480	5310	7030	3790	5410	5390.06	0.00	0	-14950	5703	5556	5383	5236	5063	5630	5310	114	1620	500	4000	10	1	22877190	1219	4.07	0.37	12	1.67	1311.00	14253.00	7850	20230630	-32.10	4750	20230927	12.21	6730	-20.80	20240215	4900	8.78	20240419	7850	-32.10	20230630	4750	12.21	20230927	4.11	N	053700	500	114 억		0	N	N	0	N	00	N
134	20240604	120502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-60	5	-1.11	1908669920	353834	21.21	5430	5480	5310	7030	3790	5410	5394.21	0.00	0	-19326	5703	5556	5383	5236	5063	5630	5310	114	1620	500	4000	10	1	22877190	1224	4.08	0.38	12	1.55	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.11	N	053700	500	114 억		0	N	N	0	N	00	N
135	20240604	110500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-70	5	-1.29	1776969890	329211	19.73	5430	5480	5310	7030	3790	5410	5397.63	0.00	0	-27800	5703	5556	5383	5236	5063	5630	5310	114	1620	500	4000	10	1	22877190	1222	4.07	0.37	12	1.44	1311.00	14253.00	7850	20230630	-31.97	4750	20230927	12.42	6730	-20.65	20240215	4900	8.98	20240419	7850	-31.97	20230630	4750	12.42	20230927	4.11	N	053700	500	114 억		0	N	N	0	N	00	N
136	20240604	100502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-60	5	-1.11	1550014570	286670	17.18	5430	5480	5330	7030	3790	5410	5406.96	0.00	0	-33068	5703	5556	5383	5236	5063	5630	5310	114	1620	500	4000	10	1	22877190	1224	4.08	0.38	12	1.25	1311.00	14253.00	7850	20230630	-31.85	4750	20230927	12.63	6730	-20.51	20240215	4900	9.18	20240419	7850	-31.85	20230630	4750	12.63	20230927	4.11	N	053700	500	114 억		0	N	N	0	N	00	N
137	20240604	090503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	10	2	0.18	919427030	169192	10.14	5430	5480	5410	7030	3790	5410	5434.35	0.00	0	-35236	5703	5556	5383	5236	5063	5630	5310	114	1620	500	4000	10	1	22877190	1240	4.13	0.38	12	0.74	1311.00	14253.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	4900	10.61	20240419	7850	-30.96	20230630	4750	14.11	20230927	4.11	N	053700	500	114 억		0	N	N	0	N	00	N
138	20240603	160457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	310	2	6.08	8999191480	1660729	3088.58	5280	5530	5210	6630	3570	5100	5418.87	0.00	0	33126	5166	5132	5096	5062	5026	5150	5080	114	1530	500	3770	10	1	22877190	1238	4.13	0.38	12	7.26	1311.00	14253.00	7850	20230630	-31.08	4750	20230927	13.89	6730	-19.61	20240215	4900	10.41	20240419	7850	-31.08	20230630	4750	13.89	20230927	4.08	N	053700	500	114 억		0	N	N	0	N	00	N
139	20240603	150459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	320	2	6.27	8651803900	1596485	2969.10	5280	5530	5210	6630	3570	5100	5419.33	0.00	0	21845	5166	5132	5096	5062	5026	5150	5080	114	1530	500	3770	10	1	22877190	1240	4.13	0.38	12	6.98	1311.00	14253.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	4900	10.61	20240419	7850	-30.96	20230630	4750	14.11	20230927	4.08	N	053700	500	114 억		0	N	N	0	N	00	N
140	20240603	140456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	320	2	6.27	8095493400	1494045	2778.58	5280	5530	5210	6630	3570	5100	5418.55	0.00	0	959	5166	5132	5096	5062	5026	5150	5080	114	1530	500	3770	10	1	22877190	1240	4.13	0.38	12	6.53	1311.00	14253.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	4900	10.61	20240419	7850	-30.96	20230630	4750	14.11	20230927	4.08	N	053700	500	114 억		0	N	N	0	N	00	N
141	20240603	130458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	320	2	6.27	7768843210	1433827	2666.59	5280	5530	5210	6630	3570	5100	5418.30	0.00	0	-18824	5166	5132	5096	5062	5026	5150	5080	114	1530	500	3770	10	1	22877190	1240	4.13	0.38	12	6.27	1311.00	14253.00	7850	20230630	-30.96	4750	20230927	14.11	6730	-19.47	20240215	4900	10.61	20240419	7850	-30.96	20230630	4750	14.11	20230927	4.08	N	053700	500	114 억		0	N	N	0	N	00	N
142	20240603	120458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	260	2	5.10	7451110880	1374977	2557.15	5280	5530	5210	6630	3570	5100	5419.13	0.00	0	-27067	5166	5132	5096	5062	5026	5150	5080	114	1530	500	3770	10	1	22877190	1226	4.09	0.38	12	6.01	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.08	N	053700	500	114 억		0	N	N	0	N	00	N
143	20240603	110455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	260	2	5.10	7277573950	1342675	2497.07	5280	5530	5210	6630	3570	5100	5420.26	0.00	0	-26738	5166	5132	5096	5062	5026	5150	5080	114	1530	500	3770	10	1	22877190	1226	4.09	0.38	12	5.87	1311.00	14253.00	7850	20230630	-31.72	4750	20230927	12.84	6730	-20.36	20240215	4900	9.39	20240419	7850	-31.72	20230630	4750	12.84	20230927	4.08	N	053700	500	114 억		0	N	N	0	N	00	N
144	20240603	100453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	290	2	5.69	6604045760	1217225	2263.76	5280	5530	5210	6630	3570	5100	5425.55	0.00	0	-20989	5166	5132	5096	5062	5026	5150	5080	114	1530	500	3770	10	1	22877190	1233	4.11	0.38	12	5.32	1311.00	14253.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	4900	10.00	20240419	7850	-31.34	20230630	4750	13.47	20230927	4.08	N	053700	500	114 억		0	N	N	0	N	00	N
145	20240603	090453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	290	2	5.69	1801629030	335342	623.66	5280	5450	5210	6630	3570	5100	5372.69	0.00	0	-22730	5166	5132	5096	5062	5026	5150	5080	114	1530	500	3770	10	1	22877190	1233	4.11	0.38	12	1.47	1311.00	14253.00	7850	20230630	-31.34	4750	20230927	13.47	6730	-19.91	20240215	4900	10.00	20240419	7850	-31.34	20230630	4750	13.47	20230927	4.08	N	053700	500	114 억		0	N	N	0	N	00	N