KissMeData/092460/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	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	-120	5	-1.67	478945060	66906	115.38	7160	7370	7000	9330	5030	7180	7158.57	1.18	0	461	7526	7352	7226	7052	6926	7290	6990	88	2150	500	4880	10	1	17109680	1208	1.71	0.72	12	0.39	4130.00	9773.00	7550	20230713	-6.49	5380	20231004	31.23	7470	-5.49	20240516	5560	26.98	20240201	7550	-6.49	20230713	5380	31.23	20231004	1.88	N	092460	500	88 억		201212	N	N	0	N	00	N
3	20240628	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-50	5	-0.70	450245100	62855	108.40	7160	7370	7000	9330	5030	7180	7163.23	1.18	0	234	7526	7352	7226	7052	6926	7290	6990	88	2150	500	4880	10	1	17109680	1220	1.73	0.73	12	0.37	4130.00	9773.00	7550	20230713	-5.56	5380	20231004	32.53	7470	-4.55	20240516	5560	28.24	20240201	7550	-5.56	20230713	5380	32.53	20231004	1.88	N	092460	500	88 억		201212	N	N	0	N	00	N
4	20240628	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	-150	5	-2.09	393448390	54829	94.56	7160	7370	7000	9330	5030	7180	7175.92	1.18	0	-186	7526	7352	7226	7052	6926	7290	6990	88	2150	500	4880	10	1	17109680	1203	1.70	0.72	12	0.32	4130.00	9773.00	7550	20230713	-6.89	5380	20231004	30.67	7470	-5.89	20240516	5560	26.44	20240201	7550	-6.89	20230713	5380	30.67	20231004	1.88	N	092460	500	88 억		201212	N	N	0	N	00	N
5	20240628	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	-180	5	-2.51	377442050	52553	90.63	7160	7370	7000	9330	5030	7180	7182.12	1.18	0	-463	7526	7352	7226	7052	6926	7290	6990	88	2150	500	4880	10	1	17109680	1198	1.69	0.72	12	0.31	4130.00	9773.00	7550	20230713	-7.28	5380	20231004	30.11	7470	-6.29	20240516	5560	25.90	20240201	7550	-7.28	20230713	5380	30.11	20231004	1.88	N	092460	500	88 억		201212	N	N	0	N	00	N
6	20240628	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	-70	5	-0.97	269091310	37155	64.08	7160	7370	7060	9330	5030	7180	7242.40	1.18	0	-4315	7526	7352	7226	7052	6926	7290	6990	88	2150	500	4880	10	1	17109680	1216	1.72	0.73	12	0.22	4130.00	9773.00	7550	20230713	-5.83	5380	20231004	32.16	7470	-4.82	20240516	5560	27.88	20240201	7550	-5.83	20230713	5380	32.16	20231004	1.88	N	092460	500	88 억		201212	N	N	0	N	00	N
7	20240628	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	0	3	0.00	195044260	26762	46.15	7160	7370	7110	9330	5030	7180	7288.10	1.18	0	-3485	7526	7352	7226	7052	6926	7290	6990	88	2150	500	4880	10	1	17109680	1228	1.74	0.73	12	0.16	4130.00	9773.00	7550	20230713	-4.90	5380	20231004	33.46	7470	-3.88	20240516	5560	29.14	20240201	7550	-4.90	20230713	5380	33.46	20231004	1.88	N	092460	500	88 억		201212	N	N	0	N	00	N
8	20240628	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	30	2	0.42	147059460	20106	34.67	7160	7370	7160	9330	5030	7180	7314.21	1.18	0	-3207	7526	7352	7226	7052	6926	7290	6990	88	2150	500	4880	10	1	17109680	1234	1.75	0.74	12	0.12	4130.00	9773.00	7550	20230713	-4.50	5380	20231004	34.01	7470	-3.48	20240516	5560	29.68	20240201	7550	-4.50	20230713	5380	34.01	20231004	1.88	N	092460	500	88 억		201212	N	N	0	N	00	N
9	20240628	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	30	2	0.42	4964480	691	1.19	7160	7290	7160	9330	5030	7180	7184.49	1.18	0	79	7526	7352	7226	7052	6926	7290	6990	88	2150	500	4880	10	1	17109680	1234	1.75	0.74	12	0.00	4130.00	9773.00	7550	20230713	-4.50	5380	20231004	34.01	7470	-3.48	20240516	5560	29.68	20240201	7550	-4.50	20230713	5380	34.01	20231004	1.88	N	092460	500	88 억		201212	N	N	0	N	00	N
10	20240627	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	-160	5	-2.18	419627070	57978	38.35	7390	7400	7100	9540	5140	7340	7237.74	1.21	0	-6296	7586	7462	7276	7152	6966	7525	7215	88	2200	500	4990	10	1	17109680	1228	1.74	0.73	12	0.34	4130.00	9773.00	7550	20230713	-4.90	5380	20231004	33.46	7470	-3.88	20240516	5560	29.14	20240201	7550	-4.90	20230713	5380	33.46	20231004	1.65	N	092460	500	88 억		207172	N	N	0	N	00	N
11	20240627	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	-120	5	-1.63	409019410	56501	37.37	7390	7400	7100	9540	5140	7340	7239.15	1.21	0	-5540	7586	7462	7276	7152	6966	7525	7215	88	2200	500	4990	10	1	17109680	1235	1.75	0.74	12	0.33	4130.00	9773.00	7550	20230713	-4.37	5380	20231004	34.20	7470	-3.35	20240516	5560	29.86	20240201	7550	-4.37	20230713	5380	34.20	20231004	1.65	N	092460	500	88 억		207172	N	N	0	N	00	N
12	20240627	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-190	5	-2.59	383537880	52948	35.02	7390	7400	7100	9540	5140	7340	7243.67	1.21	0	-6488	7586	7462	7276	7152	6966	7525	7215	88	2200	500	4990	10	1	17109680	1223	1.73	0.73	12	0.31	4130.00	9773.00	7550	20230713	-5.30	5380	20231004	32.90	7470	-4.28	20240516	5560	28.60	20240201	7550	-5.30	20230713	5380	32.90	20231004	1.65	N	092460	500	88 억		207172	N	N	0	N	00	N
13	20240627	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7230	-110	5	-1.50	249250250	34183	22.61	7390	7400	7190	9540	5140	7340	7291.64	1.21	0	-8395	7586	7462	7276	7152	6966	7525	7215	88	2200	500	4990	10	1	17109680	1237	1.75	0.74	12	0.20	4130.00	9773.00	7550	20230713	-4.24	5380	20231004	34.39	7470	-3.21	20240516	5560	30.04	20240201	7550	-4.24	20230713	5380	34.39	20231004	1.65	N	092460	500	88 억		207172	N	N	0	N	00	N
14	20240627	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	-20	5	-0.27	219814550	30119	19.92	7390	7400	7190	9540	5140	7340	7298.20	1.21	0	-9483	7586	7462	7276	7152	6966	7525	7215	88	2200	500	4990	10	1	17109680	1252	1.77	0.75	12	0.18	4130.00	9773.00	7550	20230713	-3.05	5380	20231004	36.06	7470	-2.01	20240516	5560	31.65	20240201	7550	-3.05	20230713	5380	36.06	20231004	1.65	N	092460	500	88 억		207172	N	N	0	N	00	N
15	20240627	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	10	2	0.14	148859870	20371	13.47	7390	7400	7200	9540	5140	7340	7307.44	1.21	0	-7373	7586	7462	7276	7152	6966	7525	7215	88	2200	500	4990	10	1	17109680	1258	1.78	0.75	12	0.12	4130.00	9773.00	7550	20230713	-2.65	5380	20231004	36.62	7470	-1.61	20240516	5560	32.19	20240201	7550	-2.65	20230713	5380	36.62	20231004	1.65	N	092460	500	88 억		207172	N	N	0	N	00	N
16	20240627	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	-60	5	-0.82	87690310	12040	7.96	7390	7390	7200	9540	5140	7340	7283.25	1.21	0	-4847	7586	7462	7276	7152	6966	7525	7215	88	2200	500	4990	10	1	17109680	1246	1.76	0.74	12	0.07	4130.00	9773.00	7550	20230713	-3.58	5380	20231004	35.32	7470	-2.54	20240516	5560	30.94	20240201	7550	-3.58	20230713	5380	35.32	20231004	1.65	N	092460	500	88 억		207172	N	N	0	N	00	N
17	20240627	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7300	-40	5	-0.54	11658110	1594	1.05	7390	7390	7280	9540	5140	7340	7313.75	1.21	0	-312	7586	7462	7276	7152	6966	7525	7215	88	2200	500	4990	10	1	17109680	1249	1.77	0.75	12	0.01	4130.00	9773.00	7550	20230713	-3.31	5380	20231004	35.69	7470	-2.28	20240516	5560	31.29	20240201	7550	-3.31	20230713	5380	35.69	20231004	1.65	N	092460	500	88 억		207172	N	N	0	N	00	N
18	20240626	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	170	2	2.37	1105058560	151182	86.80	7200	7400	7090	9320	5020	7170	7309.46	1.24	0	-6084	7596	7382	7236	7022	6876	7490	7130	88	2150	500	4870	10	1	17109680	1256	1.78	0.75	12	0.88	4130.00	9773.00	7550	20230713	-2.78	5380	20231004	36.43	7470	-1.74	20240516	5560	32.01	20240201	7550	-2.78	20230713	5380	36.43	20231004	1.60	N	092460	500	88 억		212191	N	N	0	N	00	N
19	20240626	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7380	210	2	2.93	1073525860	146890	84.33	7200	7400	7090	9320	5020	7170	7308.37	1.24	0	-5771	7596	7382	7236	7022	6876	7490	7130	88	2150	500	4870	10	1	17109680	1263	1.79	0.76	12	0.86	4130.00	9773.00	7550	20230713	-2.25	5380	20231004	37.17	7470	-1.20	20240516	5560	32.73	20240201	7550	-2.25	20230713	5380	37.17	20231004	1.60	N	092460	500	88 억		212191	N	N	0	N	00	N
20	20240626	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7360	190	2	2.65	958061670	131259	75.36	7200	7390	7090	9320	5020	7170	7299.02	1.24	0	-1170	7596	7382	7236	7022	6876	7490	7130	88	2150	500	4870	10	1	17109680	1259	1.78	0.75	12	0.77	4130.00	9773.00	7550	20230713	-2.52	5380	20231004	36.80	7470	-1.47	20240516	5560	32.37	20240201	7550	-2.52	20230713	5380	36.80	20231004	1.60	N	092460	500	88 억		212191	N	N	0	N	00	N
21	20240626	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	170	2	2.37	792859890	108858	62.50	7200	7380	7090	9320	5020	7170	7283.43	1.24	0	-808	7596	7382	7236	7022	6876	7490	7130	88	2150	500	4870	10	1	17109680	1256	1.78	0.75	12	0.64	4130.00	9773.00	7550	20230713	-2.78	5380	20231004	36.43	7470	-1.74	20240516	5560	32.01	20240201	7550	-2.78	20230713	5380	36.43	20231004	1.60	N	092460	500	88 억		212191	N	N	0	N	00	N
22	20240626	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	180	2	2.51	722525310	99287	57.00	7200	7380	7090	9320	5020	7170	7277.14	1.24	0	3098	7596	7382	7236	7022	6876	7490	7130	88	2150	500	4870	10	1	17109680	1258	1.78	0.75	12	0.58	4130.00	9773.00	7550	20230713	-2.65	5380	20231004	36.62	7470	-1.61	20240516	5560	32.19	20240201	7550	-2.65	20230713	5380	36.62	20231004	1.60	N	092460	500	88 억		212191	N	N	0	N	00	N
23	20240626	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	170	2	2.37	625484580	86082	49.42	7200	7380	7090	9320	5020	7170	7266.15	1.24	0	4872	7596	7382	7236	7022	6876	7490	7130	88	2150	500	4870	10	1	17109680	1256	1.78	0.75	12	0.50	4130.00	9773.00	7550	20230713	-2.78	5380	20231004	36.43	7470	-1.74	20240516	5560	32.01	20240201	7550	-2.78	20230713	5380	36.43	20231004	1.60	N	092460	500	88 억		212191	N	N	0	N	00	N
24	20240626	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7370	200	2	2.79	395249460	54582	31.34	7200	7380	7090	9320	5020	7170	7241.39	1.24	0	-3758	7596	7382	7236	7022	6876	7490	7130	88	2150	500	4870	10	1	17109680	1261	1.78	0.75	12	0.32	4130.00	9773.00	7550	20230713	-2.38	5380	20231004	36.99	7470	-1.34	20240516	5560	32.55	20240201	7550	-2.38	20230713	5380	36.99	20231004	1.60	N	092460	500	88 억		212191	N	N	0	N	00	N
25	20240626	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-70	5	-0.98	54969870	7692	4.42	7200	7200	7100	9320	5020	7170	7146.37	1.24	0	-4284	7596	7382	7236	7022	6876	7490	7130	88	2150	500	4870	10	1	17109680	1215	1.72	0.73	12	0.04	4130.00	9773.00	7550	20230713	-5.96	5380	20231004	31.97	7470	-4.95	20240516	5560	27.70	20240201	7550	-5.96	20230713	5380	31.97	20231004	1.60	N	092460	500	88 억		212191	N	N	0	N	00	N
26	20240625	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	-20	5	-0.28	1265377170	174177	162.47	7160	7450	7090	9340	5040	7190	7264.89	1.20	0	5967	7443	7316	7063	6936	6683	7380	7000	88	2150	500	4880	10	1	17109680	1227	1.74	0.73	12	1.02	4130.00	9773.00	7550	20230713	-5.03	5380	20231004	33.27	7470	-4.02	20240516	5560	28.96	20240201	7550	-5.03	20230713	5380	33.27	20231004	1.61	N	092460	500	88 억		206018	N	N	0	N	00	N
27	20240625	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	0	3	0.00	1229986530	169256	157.88	7160	7450	7090	9340	5040	7190	7267.02	1.20	0	8985	7443	7316	7063	6936	6683	7380	7000	88	2150	500	4880	10	1	17109680	1230	1.74	0.74	12	0.99	4130.00	9773.00	7550	20230713	-4.77	5380	20231004	33.64	7470	-3.75	20240516	5560	29.32	20240201	7550	-4.77	20230713	5380	33.64	20231004	1.61	N	092460	500	88 억		206018	N	N	0	N	00	N
28	20240625	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	0	3	0.00	1196922870	164640	153.58	7160	7450	7090	9340	5040	7190	7269.94	1.20	0	11902	7443	7316	7063	6936	6683	7380	7000	88	2150	500	4880	10	1	17109680	1230	1.74	0.74	12	0.96	4130.00	9773.00	7550	20230713	-4.77	5380	20231004	33.64	7470	-3.75	20240516	5560	29.32	20240201	7550	-4.77	20230713	5380	33.64	20231004	1.61	N	092460	500	88 억		206018	N	N	0	N	00	N
29	20240625	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-50	5	-0.70	1170260510	160921	150.11	7160	7450	7090	9340	5040	7190	7272.27	1.20	0	12798	7443	7316	7063	6936	6683	7380	7000	88	2150	500	4880	10	1	17109680	1222	1.73	0.73	12	0.94	4130.00	9773.00	7550	20230713	-5.43	5380	20231004	32.71	7470	-4.42	20240516	5560	28.42	20240201	7550	-5.43	20230713	5380	32.71	20231004	1.61	N	092460	500	88 억		206018	N	N	0	N	00	N
30	20240625	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	30	2	0.42	1100846550	151215	141.05	7160	7450	7090	9340	5040	7190	7280.01	1.20	0	16990	7443	7316	7063	6936	6683	7380	7000	88	2150	500	4880	10	1	17109680	1235	1.75	0.74	12	0.88	4130.00	9773.00	7550	20230713	-4.37	5380	20231004	34.20	7470	-3.35	20240516	5560	29.86	20240201	7550	-4.37	20230713	5380	34.20	20231004	1.61	N	092460	500	88 억		206018	N	N	0	N	00	N
31	20240625	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	-10	5	-0.14	1076727190	147861	137.93	7160	7450	7090	9340	5040	7190	7282.02	1.20	0	18994	7443	7316	7063	6936	6683	7380	7000	88	2150	500	4880	10	1	17109680	1228	1.74	0.73	12	0.86	4130.00	9773.00	7550	20230713	-4.90	5380	20231004	33.46	7470	-3.88	20240516	5560	29.14	20240201	7550	-4.90	20230713	5380	33.46	20231004	1.61	N	092460	500	88 억		206018	N	N	0	N	00	N
32	20240625	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7300	110	2	1.53	535311920	73972	69.00	7160	7340	7090	9340	5040	7190	7236.68	1.20	0	12545	7443	7316	7063	6936	6683	7380	7000	88	2150	500	4880	10	1	17109680	1249	1.77	0.75	12	0.43	4130.00	9773.00	7550	20230713	-3.31	5380	20231004	35.69	7470	-2.28	20240516	5560	31.29	20240201	7550	-3.31	20230713	5380	35.69	20231004	1.61	N	092460	500	88 억		206018	N	N	0	N	00	N
33	20240625	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	0	3	0.00	140539930	19579	18.26	7160	7190	7090	9340	5040	7190	7178.10	1.20	0	782	7443	7316	7063	6936	6683	7380	7000	88	2150	500	4880	10	1	17109680	1230	1.74	0.74	12	0.11	4130.00	9773.00	7550	20230713	-4.77	5380	20231004	33.64	7470	-3.75	20240516	5560	29.32	20240201	7550	-4.77	20230713	5380	33.64	20231004	1.61	N	092460	500	88 억		206018	N	N	0	N	00	N
34	20240624	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	280	2	4.05	758504940	107168	169.70	6860	7190	6810	8980	4840	6910	7077.22	1.15	0	10439	7276	7092	6976	6792	6676	7035	6735	88	2070	500	4690	10	1	17109680	1230	1.74	0.74	12	0.63	4130.00	9773.00	7550	20230713	-4.77	5380	20231004	33.64	7470	-3.75	20240516	5560	29.32	20240201	7550	-4.77	20230713	5380	33.64	20231004	1.50	N	092460	500	88 억		196042	N	N	0	N	00	N
35	20240624	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	260	2	3.76	693190810	98069	155.30	6860	7170	6810	8980	4840	6910	7068.40	1.15	0	9582	7276	7092	6976	6792	6676	7035	6735	88	2070	500	4690	10	1	17109680	1227	1.74	0.73	12	0.57	4130.00	9773.00	7550	20230713	-5.03	5380	20231004	33.27	7470	-4.02	20240516	5560	28.96	20240201	7550	-5.03	20230713	5380	33.27	20231004	1.50	N	092460	500	88 억		196042	N	N	0	N	00	N
36	20240624	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	240	2	3.47	604243390	85612	135.57	6860	7170	6810	8980	4840	6910	7057.93	1.15	0	6360	7276	7092	6976	6792	6676	7035	6735	88	2070	500	4690	10	1	17109680	1223	1.73	0.73	12	0.50	4130.00	9773.00	7550	20230713	-5.30	5380	20231004	32.90	7470	-4.28	20240516	5560	28.60	20240201	7550	-5.30	20230713	5380	32.90	20231004	1.50	N	092460	500	88 억		196042	N	N	0	N	00	N
37	20240624	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	220	2	3.18	499286420	70917	112.30	6860	7140	6810	8980	4840	6910	7040.43	1.15	0	2509	7276	7092	6976	6792	6676	7035	6735	88	2070	500	4690	10	1	17109680	1220	1.73	0.73	12	0.41	4130.00	9773.00	7550	20230713	-5.56	5380	20231004	32.53	7470	-4.55	20240516	5560	28.24	20240201	7550	-5.56	20230713	5380	32.53	20231004	1.50	N	092460	500	88 억		196042	N	N	0	N	00	N
38	20240624	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	110	2	1.59	446160610	63431	100.44	6860	7140	6810	8980	4840	6910	7033.79	1.15	0	2519	7276	7092	6976	6792	6676	7035	6735	88	2070	500	4690	10	1	17109680	1201	1.70	0.72	12	0.37	4130.00	9773.00	7550	20230713	-7.02	5380	20231004	30.48	7470	-6.02	20240516	5560	26.26	20240201	7550	-7.02	20230713	5380	30.48	20231004	1.50	N	092460	500	88 억		196042	N	N	0	N	00	N
39	20240624	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	90	2	1.30	262741170	37561	59.48	6860	7130	6810	8980	4840	6910	6995.05	1.15	0	1271	7276	7092	6976	6792	6676	7035	6735	88	2070	500	4690	10	1	17109680	1198	1.69	0.72	12	0.22	4130.00	9773.00	7550	20230713	-7.28	5380	20231004	30.11	7470	-6.29	20240516	5560	25.90	20240201	7550	-7.28	20230713	5380	30.11	20231004	1.50	N	092460	500	88 억		196042	N	N	0	N	00	N
40	20240624	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	90	2	1.30	233535660	33375	52.85	6860	7130	6810	8980	4840	6910	6997.32	1.15	0	1665	7276	7092	6976	6792	6676	7035	6735	88	2070	500	4690	10	1	17109680	1198	1.69	0.72	12	0.20	4130.00	9773.00	7550	20230713	-7.28	5380	20231004	30.11	7470	-6.29	20240516	5560	25.90	20240201	7550	-7.28	20230713	5380	30.11	20231004	1.50	N	092460	500	88 억		196042	N	N	0	N	00	N
41	20240624	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	-60	5	-0.87	16262590	2375	3.76	6860	6870	6840	8980	4840	6910	6847.41	1.15	0	291	7276	7092	6976	6792	6676	7035	6735	88	2070	500	4690	10	1	17109680	1172	1.66	0.70	12	0.01	4130.00	9773.00	7550	20230713	-9.27	5380	20231004	27.32	7470	-8.30	20240516	5560	23.20	20240201	7550	-9.27	20230713	5380	27.32	20231004	1.50	N	092460	500	88 억		196042	N	N	0	N	00	N
42	20240621	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6910	-120	5	-1.71	435597680	62391	50.87	7030	7160	6860	9130	4930	7030	6981.74	1.12	0	5043	7383	7206	7073	6896	6763	7140	6830	88	2100	500	4780	10	1	17109680	1182	1.67	0.71	12	0.36	4130.00	9773.00	7550	20230713	-8.48	5380	20231004	28.44	7470	-7.50	20240516	5560	24.28	20240201	7550	-8.48	20230713	5380	28.44	20231004	1.48	N	092460	500	88 억		191446	N	N	0	N	00	N
43	20240621	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	-130	5	-1.85	427747960	61252	49.95	7030	7160	6860	9130	4930	7030	6983.41	1.12	0	5086	7383	7206	7073	6896	6763	7140	6830	88	2100	500	4780	10	1	17109680	1181	1.67	0.71	12	0.36	4130.00	9773.00	7550	20230713	-8.61	5380	20231004	28.25	7470	-7.63	20240516	5560	24.10	20240201	7550	-8.61	20230713	5380	28.25	20231004	1.48	N	092460	500	88 억		191446	N	N	0	N	00	N
44	20240621	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6920	-110	5	-1.56	383781400	54869	44.74	7030	7160	6880	9130	4930	7030	6994.50	1.12	0	3916	7383	7206	7073	6896	6763	7140	6830	88	2100	500	4780	10	1	17109680	1184	1.68	0.71	12	0.32	4130.00	9773.00	7550	20230713	-8.34	5380	20231004	28.62	7470	-7.36	20240516	5560	24.46	20240201	7550	-8.34	20230713	5380	28.62	20231004	1.48	N	092460	500	88 억		191446	N	N	0	N	00	N
45	20240621	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	-80	5	-1.14	330004150	47092	38.40	7030	7160	6900	9130	4930	7030	7007.65	1.12	0	2740	7383	7206	7073	6896	6763	7140	6830	88	2100	500	4780	10	1	17109680	1189	1.68	0.71	12	0.28	4130.00	9773.00	7550	20230713	-7.95	5380	20231004	29.18	7470	-6.96	20240516	5560	25.00	20240201	7550	-7.95	20230713	5380	29.18	20231004	1.48	N	092460	500	88 억		191446	N	N	0	N	00	N
46	20240621	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	-100	5	-1.42	279429210	39813	32.46	7030	7160	6920	9130	4930	7030	7018.54	1.12	0	2973	7383	7206	7073	6896	6763	7140	6830	88	2100	500	4780	10	1	17109680	1186	1.68	0.71	12	0.23	4130.00	9773.00	7550	20230713	-8.21	5380	20231004	28.81	7470	-7.23	20240516	5560	24.64	20240201	7550	-8.21	20230713	5380	28.81	20231004	1.48	N	092460	500	88 억		191446	N	N	0	N	00	N
47	20240621	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	-80	5	-1.14	250780370	35683	29.10	7030	7160	6940	9130	4930	7030	7028.01	1.12	0	5004	7383	7206	7073	6896	6763	7140	6830	88	2100	500	4780	10	1	17109680	1189	1.68	0.71	12	0.21	4130.00	9773.00	7550	20230713	-7.95	5380	20231004	29.18	7470	-6.96	20240516	5560	25.00	20240201	7550	-7.95	20230713	5380	29.18	20231004	1.48	N	092460	500	88 억		191446	N	N	0	N	00	N
48	20240621	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	20	2	0.28	162437400	23014	18.77	7030	7160	6970	9130	4930	7030	7058.20	1.12	0	6355	7383	7206	7073	6896	6763	7140	6830	88	2100	500	4780	10	1	17109680	1206	1.71	0.72	12	0.13	4130.00	9773.00	7550	20230713	-6.62	5380	20231004	31.04	7470	-5.62	20240516	5560	26.80	20240201	7550	-6.62	20230713	5380	31.04	20231004	1.48	N	092460	500	88 억		191446	N	N	0	N	00	N
49	20240621	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	40	2	0.57	12176240	1734	1.41	7030	7070	6990	9130	4930	7030	7022.05	1.12	0	-458	7383	7206	7073	6896	6763	7140	6830	88	2100	500	4780	10	1	17109680	1210	1.71	0.72	12	0.01	4130.00	9773.00	7550	20230713	-6.36	5380	20231004	31.41	7470	-5.35	20240516	5560	27.16	20240201	7550	-6.36	20230713	5380	31.41	20231004	1.48	N	092460	500	88 억		191446	N	N	0	N	00	N
50	20240620	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	10	2	0.14	869704970	122526	117.23	7130	7250	6940	9120	4920	7020	7098.18	1.27	0	-24123	7426	7222	6876	6672	6326	7325	6775	88	2100	500	4770	10	1	17109680	1203	1.70	0.72	12	0.72	4130.00	9773.00	7550	20230713	-6.89	5380	20231004	30.67	7470	-5.89	20240516	5560	26.44	20240201	7550	-6.89	20230713	5380	30.67	20231004	1.48	N	092460	500	88 억		217304	N	N	0	N	00	N
51	20240620	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	70	2	1.00	841968910	118590	113.46	7130	7250	6940	9120	4920	7020	7099.83	1.27	0	-24526	7426	7222	6876	6672	6326	7325	6775	88	2100	500	4770	10	1	17109680	1213	1.72	0.73	12	0.69	4130.00	9773.00	7550	20230713	-6.09	5380	20231004	31.78	7470	-5.09	20240516	5560	27.52	20240201	7550	-6.09	20230713	5380	31.78	20231004	1.48	N	092460	500	88 억		217304	N	N	0	N	00	N
52	20240620	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	-20	5	-0.28	259192320	36962	35.36	7130	7130	6940	9120	4920	7020	7012.40	1.27	0	-13480	7426	7222	6876	6672	6326	7325	6775	88	2100	500	4770	10	1	17109680	1198	1.69	0.72	12	0.22	4130.00	9773.00	7550	20230713	-7.28	5380	20231004	30.11	7470	-6.29	20240516	5560	25.90	20240201	7550	-7.28	20230713	5380	30.11	20231004	1.48	N	092460	500	88 억		217304	N	N	0	N	00	N
53	20240620	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	-30	5	-0.43	228115290	32523	31.12	7130	7130	6940	9120	4920	7020	7013.97	1.27	0	-12182	7426	7222	6876	6672	6326	7325	6775	88	2100	500	4770	10	1	17109680	1196	1.69	0.72	12	0.19	4130.00	9773.00	7550	20230713	-7.42	5380	20231004	29.93	7470	-6.43	20240516	5560	25.72	20240201	7550	-7.42	20230713	5380	29.93	20231004	1.48	N	092460	500	88 억		217304	N	N	0	N	00	N
54	20240620	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-60	5	-0.85	216231720	30817	29.48	7130	7130	6940	9120	4920	7020	7016.64	1.27	0	-11482	7426	7222	6876	6672	6326	7325	6775	88	2100	500	4770	10	1	17109680	1191	1.69	0.71	12	0.18	4130.00	9773.00	7550	20230713	-7.81	5380	20231004	29.37	7470	-6.83	20240516	5560	25.18	20240201	7550	-7.81	20230713	5380	29.37	20231004	1.48	N	092460	500	88 억		217304	N	N	0	N	00	N
55	20240620	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	0	3	0.00	198013180	28199	26.98	7130	7130	6940	9120	4920	7020	7021.99	1.27	0	-11194	7426	7222	6876	6672	6326	7325	6775	88	2100	500	4770	10	1	17109680	1201	1.70	0.72	12	0.16	4130.00	9773.00	7550	20230713	-7.02	5380	20231004	30.48	7470	-6.02	20240516	5560	26.26	20240201	7550	-7.02	20230713	5380	30.48	20231004	1.48	N	092460	500	88 억		217304	N	N	0	N	00	N
56	20240620	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	0	3	0.00	141110650	20101	19.23	7130	7130	6940	9120	4920	7020	7020.08	1.27	0	-12354	7426	7222	6876	6672	6326	7325	6775	88	2100	500	4770	10	1	17109680	1201	1.70	0.72	12	0.12	4130.00	9773.00	7550	20230713	-7.02	5380	20231004	30.48	7470	-6.02	20240516	5560	26.26	20240201	7550	-7.02	20230713	5380	30.48	20231004	1.48	N	092460	500	88 억		217304	N	N	0	N	00	N
57	20240620	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	50	2	0.71	16513970	2331	2.23	7130	7130	6940	9120	4920	7020	7084.50	1.27	0	-825	7426	7222	6876	6672	6326	7325	6775	88	2100	500	4770	10	1	17109680	1210	1.71	0.72	12	0.01	4130.00	9773.00	7550	20230713	-6.36	5380	20231004	31.41	7470	-5.35	20240516	5560	27.16	20240201	7550	-6.36	20230713	5380	31.41	20231004	1.48	N	092460	500	88 억		217304	N	N	0	N	00	N
58	20240619	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	180	2	2.63	720787820	104000	443.33	6840	7080	6530	8890	4790	6840	6930.65	1.08	0	31499	7100	6970	6870	6740	6640	6920	6690	88	2050	500	4650	10	1	17109680	1201	1.70	0.72	12	0.61	4130.00	9773.00	7550	20230713	-7.02	5380	20231004	30.48	7470	-6.02	20240516	5560	26.26	20240201	7550	-7.02	20230713	5380	30.48	20231004	1.48	N	092460	500	88 억		184118	N	N	0	N	00	N
59	20240619	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	180	2	2.63	700139990	101051	430.76	6840	7080	6530	8890	4790	6840	6928.58	1.08	0	33345	7100	6970	6870	6740	6640	6920	6690	88	2050	500	4650	10	1	17109680	1201	1.70	0.72	12	0.59	4130.00	9773.00	7550	20230713	-7.02	5380	20231004	30.48	7470	-6.02	20240516	5560	26.26	20240201	7550	-7.02	20230713	5380	30.48	20231004	1.48	N	092460	500	88 억		184118	N	N	0	N	00	N
60	20240619	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	200	2	2.92	682371730	98514	419.94	6840	7080	6530	8890	4790	6840	6926.65	1.08	0	32373	7100	6970	6870	6740	6640	6920	6690	88	2050	500	4650	10	1	17109680	1205	1.70	0.72	12	0.58	4130.00	9773.00	7550	20230713	-6.75	5380	20231004	30.86	7470	-5.76	20240516	5560	26.62	20240201	7550	-6.75	20230713	5380	30.86	20231004	1.48	N	092460	500	88 억		184118	N	N	0	N	00	N
61	20240619	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	190	2	2.78	593941620	85960	366.43	6840	7030	6530	8890	4790	6840	6909.51	1.08	0	24209	7100	6970	6870	6740	6640	6920	6690	88	2050	500	4650	10	1	17109680	1203	1.70	0.72	12	0.50	4130.00	9773.00	7550	20230713	-6.89	5380	20231004	30.67	7470	-5.89	20240516	5560	26.44	20240201	7550	-6.89	20230713	5380	30.67	20231004	1.48	N	092460	500	88 억		184118	N	N	0	N	00	N
62	20240619	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	150	2	2.19	531858830	77085	328.59	6840	7030	6530	8890	4790	6840	6899.64	1.08	0	22006	7100	6970	6870	6740	6640	6920	6690	88	2050	500	4650	10	1	17109680	1196	1.69	0.72	12	0.45	4130.00	9773.00	7550	20230713	-7.42	5380	20231004	29.93	7470	-6.43	20240516	5560	25.72	20240201	7550	-7.42	20230713	5380	29.93	20231004	1.48	N	092460	500	88 억		184118	N	N	0	N	00	N
63	20240619	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	190	2	2.78	475595140	69049	294.34	6840	7030	6530	8890	4790	6840	6887.79	1.08	0	28672	7100	6970	6870	6740	6640	6920	6690	88	2050	500	4650	10	1	17109680	1203	1.70	0.72	12	0.40	4130.00	9773.00	7550	20230713	-6.89	5380	20231004	30.67	7470	-5.89	20240516	5560	26.44	20240201	7550	-6.89	20230713	5380	30.67	20231004	1.48	N	092460	500	88 억		184118	N	N	0	N	00	N
64	20240619	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	90	2	1.32	284960990	41638	177.49	6840	7020	6530	8890	4790	6840	6843.77	1.08	0	11580	7100	6970	6870	6740	6640	6920	6690	88	2050	500	4650	10	1	17109680	1186	1.68	0.71	12	0.24	4130.00	9773.00	7550	20230713	-8.21	5380	20231004	28.81	7470	-7.23	20240516	5560	24.64	20240201	7550	-8.21	20230713	5380	28.81	20231004	1.48	N	092460	500	88 억		184118	N	N	0	N	00	N
65	20240619	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	50	2	0.73	21379980	3114	13.27	6840	6890	6840	8890	4790	6840	6865.76	1.08	0	-268	7100	6970	6870	6740	6640	6920	6690	88	2050	500	4650	10	1	17109680	1179	1.67	0.71	12	0.02	4130.00	9773.00	7550	20230713	-8.74	5380	20231004	28.07	7470	-7.76	20240516	5560	23.92	20240201	7550	-8.74	20230713	5380	28.07	20231004	1.48	N	092460	500	88 억		184118	N	N	0	N	00	N
66	20240618	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	-20	5	-0.29	157648230	23054	89.41	7000	7000	6770	8910	4810	6860	6838.22	1.16	0	-15518	6973	6916	6803	6746	6633	6945	6775	88	2050	500	4660	10	1	17109680	1170	1.66	0.70	12	0.13	4130.00	9773.00	7550	20230713	-9.40	5380	20231004	27.14	7470	-8.43	20240516	5560	23.02	20240201	7550	-9.40	20230713	5380	27.14	20231004	1.50	N	092460	500	88 억		199319	N	N	0	N	00	N
67	20240618	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	-70	5	-1.02	147252760	21531	83.50	7000	7000	6770	8910	4810	6860	6839.10	1.16	0	-14245	6973	6916	6803	6746	6633	6945	6775	88	2050	500	4660	10	1	17109680	1162	1.64	0.69	12	0.13	4130.00	9773.00	7550	20230713	-10.07	5380	20231004	26.21	7470	-9.10	20240516	5560	22.12	20240201	7550	-10.07	20230713	5380	26.21	20231004	1.50	N	092460	500	88 억		199319	N	N	0	N	00	N
68	20240618	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	-50	5	-0.73	127762030	18664	72.38	7000	7000	6780	8910	4810	6860	6845.37	1.16	0	-11718	6973	6916	6803	6746	6633	6945	6775	88	2050	500	4660	10	1	17109680	1165	1.65	0.70	12	0.11	4130.00	9773.00	7550	20230713	-9.80	5380	20231004	26.58	7470	-8.84	20240516	5560	22.48	20240201	7550	-9.80	20230713	5380	26.58	20231004	1.50	N	092460	500	88 억		199319	N	N	0	N	00	N
69	20240618	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	-30	5	-0.44	115858420	16917	65.61	7000	7000	6780	8910	4810	6860	6848.64	1.16	0	-10479	6973	6916	6803	6746	6633	6945	6775	88	2050	500	4660	10	1	17109680	1169	1.65	0.70	12	0.10	4130.00	9773.00	7550	20230713	-9.54	5380	20231004	26.95	7470	-8.57	20240516	5560	22.84	20240201	7550	-9.54	20230713	5380	26.95	20231004	1.50	N	092460	500	88 억		199319	N	N	0	N	00	N
70	20240618	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	0	3	0.00	95982820	14001	54.30	7000	7000	6780	8910	4810	6860	6855.43	1.16	0	-7973	6973	6916	6803	6746	6633	6945	6775	88	2050	500	4660	10	1	17109680	1174	1.66	0.70	12	0.08	4130.00	9773.00	7550	20230713	-9.14	5380	20231004	27.51	7470	-8.17	20240516	5560	23.38	20240201	7550	-9.14	20230713	5380	27.51	20231004	1.50	N	092460	500	88 억		199319	N	N	0	N	00	N
71	20240618	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	0	3	0.00	89982880	13123	50.89	7000	7000	6780	8910	4810	6860	6856.88	1.16	0	-7279	6973	6916	6803	6746	6633	6945	6775	88	2050	500	4660	10	1	17109680	1174	1.66	0.70	12	0.08	4130.00	9773.00	7550	20230713	-9.14	5380	20231004	27.51	7470	-8.17	20240516	5560	23.38	20240201	7550	-9.14	20230713	5380	27.51	20231004	1.50	N	092460	500	88 억		199319	N	N	0	N	00	N
72	20240618	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	0	3	0.00	46434590	6735	26.12	7000	7000	6800	8910	4810	6860	6894.52	1.16	0	-2339	6973	6916	6803	6746	6633	6945	6775	88	2050	500	4660	10	1	17109680	1174	1.66	0.70	12	0.04	4130.00	9773.00	7550	20230713	-9.14	5380	20231004	27.51	7470	-8.17	20240516	5560	23.38	20240201	7550	-9.14	20230713	5380	27.51	20231004	1.50	N	092460	500	88 억		199319	N	N	0	N	00	N
73	20240618	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	30	2	0.44	21206260	3051	11.83	7000	7000	6880	8910	4810	6860	6950.59	1.16	0	-560	6973	6916	6803	6746	6633	6945	6775	88	2050	500	4660	10	1	17109680	1179	1.67	0.71	12	0.02	4130.00	9773.00	7550	20230713	-8.74	5380	20231004	28.07	7470	-7.76	20240516	5560	23.92	20240201	7550	-8.74	20230713	5380	28.07	20231004	1.50	N	092460	500	88 억		199319	N	N	0	N	00	N
74	20240617	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	160	2	2.39	174828740	25785	57.69	6760	6860	6690	8710	4690	6700	6780.22	1.15	0	2141	7066	6882	6716	6532	6366	6975	6625	88	2010	500	4550	10	1	17109680	1174	1.66	0.70	12	0.15	4130.00	9773.00	7550	20230713	-9.14	5380	20231004	27.51	7470	-8.17	20240516	5560	23.38	20240201	7550	-9.14	20230713	5380	27.51	20231004	1.48	N	092460	500	88 억		197135	N	N	0	N	00	N
75	20240617	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	130	2	1.94	168419040	24849	55.59	6760	6840	6690	8710	4690	6700	6777.70	1.15	0	2194	7066	6882	6716	6532	6366	6975	6625	88	2010	500	4550	10	1	17109680	1169	1.65	0.70	12	0.15	4130.00	9773.00	7550	20230713	-9.54	5380	20231004	26.95	7470	-8.57	20240516	5560	22.84	20240201	7550	-9.54	20230713	5380	26.95	20231004	1.48	N	092460	500	88 억		197135	N	N	0	N	00	N
76	20240617	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	90	2	1.34	147441690	21770	48.70	6760	6820	6690	8710	4690	6700	6772.70	1.15	0	1120	7066	6882	6716	6532	6366	6975	6625	88	2010	500	4550	10	1	17109680	1162	1.64	0.69	12	0.13	4130.00	9773.00	7550	20230713	-10.07	5380	20231004	26.21	7470	-9.10	20240516	5560	22.12	20240201	7550	-10.07	20230713	5380	26.21	20231004	1.48	N	092460	500	88 억		197135	N	N	0	N	00	N
77	20240617	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	80	2	1.19	124860570	18451	41.28	6760	6820	6690	8710	4690	6700	6767.14	1.15	0	681	7066	6882	6716	6532	6366	6975	6625	88	2010	500	4550	10	1	17109680	1160	1.64	0.69	12	0.11	4130.00	9773.00	7550	20230713	-10.20	5380	20231004	26.02	7470	-9.24	20240516	5560	21.94	20240201	7550	-10.20	20230713	5380	26.02	20231004	1.48	N	092460	500	88 억		197135	N	N	0	N	00	N
78	20240617	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	40	2	0.60	109012760	16107	36.04	6760	6820	6690	8710	4690	6700	6768.04	1.15	0	756	7066	6882	6716	6532	6366	6975	6625	88	2010	500	4550	10	1	17109680	1153	1.63	0.69	12	0.09	4130.00	9773.00	7550	20230713	-10.73	5380	20231004	25.28	7470	-9.77	20240516	5560	21.22	20240201	7550	-10.73	20230713	5380	25.28	20231004	1.48	N	092460	500	88 억		197135	N	N	0	N	00	N
79	20240617	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	80	2	1.19	76937300	11378	25.46	6760	6820	6690	8710	4690	6700	6761.94	1.15	0	514	7066	6882	6716	6532	6366	6975	6625	88	2010	500	4550	10	1	17109680	1160	1.64	0.69	12	0.07	4130.00	9773.00	7550	20230713	-10.20	5380	20231004	26.02	7470	-9.24	20240516	5560	21.94	20240201	7550	-10.20	20230713	5380	26.02	20231004	1.48	N	092460	500	88 억		197135	N	N	0	N	00	N
80	20240617	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	80	2	1.19	63511420	9398	21.03	6760	6820	6690	8710	4690	6700	6757.97	1.15	0	387	7066	6882	6716	6532	6366	6975	6625	88	2010	500	4550	10	1	17109680	1160	1.64	0.69	12	0.05	4130.00	9773.00	7550	20230713	-10.20	5380	20231004	26.02	7470	-9.24	20240516	5560	21.94	20240201	7550	-10.20	20230713	5380	26.02	20231004	1.48	N	092460	500	88 억		197135	N	N	0	N	00	N
81	20240617	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6730	30	2	0.45	27461740	4086	9.14	6760	6780	6690	8710	4690	6700	6720.93	1.15	0	967	7066	6882	6716	6532	6366	6975	6625	88	2010	500	4550	10	1	17109680	1151	1.63	0.69	12	0.02	4130.00	9773.00	7550	20230713	-10.86	5380	20231004	25.09	7470	-9.91	20240516	5560	21.04	20240201	7550	-10.86	20230713	5380	25.09	20231004	1.48	N	092460	500	88 억		197135	N	N	0	N	00	N
82	20240614	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	110	2	1.67	301960880	44597	154.52	6690	6900	6550	8560	4620	6590	6770.88	1.15	0	1582	6923	6756	6673	6506	6423	6715	6465	88	1970	500	4480	10	1	17109680	1146	1.62	0.69	12	0.26	4130.00	9773.00	7550	20230713	-11.26	5380	20231004	24.54	7470	-10.31	20240516	5560	20.50	20240201	7550	-11.26	20230713	5380	24.54	20231004	1.49	N	092460	500	88 억		196784	N	N	0	N	00	N
83	20240614	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	180	2	2.73	268505300	39614	137.25	6690	6900	6550	8560	4620	6590	6778.04	1.15	0	2106	6923	6756	6673	6506	6423	6715	6465	88	1970	500	4480	10	1	17109680	1158	1.64	0.69	12	0.23	4130.00	9773.00	7550	20230713	-10.33	5380	20231004	25.84	7470	-9.37	20240516	5560	21.76	20240201	7550	-10.33	20230713	5380	25.84	20231004	1.49	N	092460	500	88 억		196784	N	N	0	N	00	N
84	20240614	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	170	2	2.58	176916040	26123	90.51	6690	6900	6550	8560	4620	6590	6772.42	1.15	0	3690	6923	6756	6673	6506	6423	6715	6465	88	1970	500	4480	10	1	17109680	1157	1.64	0.69	12	0.15	4130.00	9773.00	7550	20230713	-10.46	5380	20231004	25.65	7470	-9.50	20240516	5560	21.58	20240201	7550	-10.46	20230713	5380	25.65	20231004	1.49	N	092460	500	88 억		196784	N	N	0	N	00	N
85	20240614	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	190	2	2.88	151959650	22443	77.76	6690	6900	6550	8560	4620	6590	6770.92	1.15	0	3916	6923	6756	6673	6506	6423	6715	6465	88	1970	500	4480	10	1	17109680	1160	1.64	0.69	12	0.13	4130.00	9773.00	7550	20230713	-10.20	5380	20231004	26.02	7470	-9.24	20240516	5560	21.94	20240201	7550	-10.20	20230713	5380	26.02	20231004	1.49	N	092460	500	88 억		196784	N	N	0	N	00	N
86	20240614	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	210	2	3.19	146445390	21627	74.93	6690	6900	6550	8560	4620	6590	6771.41	1.15	0	3926	6923	6756	6673	6506	6423	6715	6465	88	1970	500	4480	10	1	17109680	1163	1.65	0.70	12	0.13	4130.00	9773.00	7550	20230713	-9.93	5380	20231004	26.39	7470	-8.97	20240516	5560	22.30	20240201	7550	-9.93	20230713	5380	26.39	20231004	1.49	N	092460	500	88 억		196784	N	N	0	N	00	N
87	20240614	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	210	2	3.19	144170490	21291	73.77	6690	6900	6550	8560	4620	6590	6771.43	1.15	0	3953	6923	6756	6673	6506	6423	6715	6465	88	1970	500	4480	10	1	17109680	1163	1.65	0.70	12	0.12	4130.00	9773.00	7550	20230713	-9.93	5380	20231004	26.39	7470	-8.97	20240516	5560	22.30	20240201	7550	-9.93	20230713	5380	26.39	20231004	1.49	N	092460	500	88 억		196784	N	N	0	N	00	N
88	20240614	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	210	2	3.19	58141150	8653	29.98	6690	6830	6550	8560	4620	6590	6719.19	1.15	0	2596	6923	6756	6673	6506	6423	6715	6465	88	1970	500	4480	10	1	17109680	1163	1.65	0.70	12	0.05	4130.00	9773.00	7550	20230713	-9.93	5380	20231004	26.39	7470	-8.97	20240516	5560	22.30	20240201	7550	-9.93	20230713	5380	26.39	20231004	1.49	N	092460	500	88 억		196784	N	N	0	N	00	N
89	20240614	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	90	2	1.37	709130	106	0.37	6690	6690	6680	8560	4620	6590	6689.91	1.15	0	0	6923	6756	6673	6506	6423	6715	6465	88	1970	500	4480	10	1	17109680	1143	1.62	0.68	12	0.00	4130.00	9773.00	7550	20230713	-11.52	5380	20231004	24.16	7470	-10.58	20240516	5560	20.14	20240201	7550	-11.52	20230713	5380	24.16	20231004	1.49	N	092460	500	88 억		196784	N	N	0	N	00	N
90	20240613	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-130	5	-1.93	193101780	28860	78.48	6720	6840	6590	8730	4710	6720	6690.99	1.17	0	-2632	7066	6892	6726	6552	6386	6980	6640	88	2010	500	4560	10	1	17109680	1128	1.60	0.67	12	0.17	4130.00	9773.00	7550	20230713	-12.72	5380	20231004	22.49	7470	-11.78	20240516	5560	18.53	20240201	7550	-12.72	20230713	5380	22.49	20231004	1.52	N	092460	500	88 억		199344	N	N	0	N	00	N
91	20240613	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	-80	5	-1.19	167603290	24999	67.98	6720	6840	6610	8730	4710	6720	6704.40	1.17	0	-2445	7066	6892	6726	6552	6386	6980	6640	88	2010	500	4560	10	1	17109680	1136	1.61	0.68	12	0.15	4130.00	9773.00	7550	20230713	-12.05	5380	20231004	23.42	7470	-11.11	20240516	5560	19.42	20240201	7550	-12.05	20230713	5380	23.42	20231004	1.52	N	092460	500	88 억		199344	N	N	0	N	00	N
92	20240613	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	-50	5	-0.74	132348830	19680	53.51	6720	6840	6620	8730	4710	6720	6725.04	1.17	0	-2366	7066	6892	6726	6552	6386	6980	6640	88	2010	500	4560	10	1	17109680	1141	1.62	0.68	12	0.12	4130.00	9773.00	7550	20230713	-11.66	5380	20231004	23.98	7470	-10.71	20240516	5560	19.96	20240201	7550	-11.66	20230713	5380	23.98	20231004	1.52	N	092460	500	88 억		199344	N	N	0	N	00	N
93	20240613	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	-60	5	-0.89	126011680	18727	50.92	6720	6840	6620	8730	4710	6720	6728.88	1.17	0	-1874	7066	6892	6726	6552	6386	6980	6640	88	2010	500	4560	10	1	17109680	1140	1.61	0.68	12	0.11	4130.00	9773.00	7550	20230713	-11.79	5380	20231004	23.79	7470	-10.84	20240516	5560	19.78	20240201	7550	-11.79	20230713	5380	23.79	20231004	1.52	N	092460	500	88 억		199344	N	N	0	N	00	N
94	20240613	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	-20	5	-0.30	97852900	14499	39.43	6720	6840	6660	8730	4710	6720	6748.94	1.17	0	-628	7066	6892	6726	6552	6386	6980	6640	88	2010	500	4560	10	1	17109680	1146	1.62	0.69	12	0.08	4130.00	9773.00	7550	20230713	-11.26	5380	20231004	24.54	7470	-10.31	20240516	5560	20.50	20240201	7550	-11.26	20230713	5380	24.54	20231004	1.52	N	092460	500	88 억		199344	N	N	0	N	00	N
95	20240613	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	-40	5	-0.60	87878760	13006	35.37	6720	6840	6660	8730	4710	6720	6756.79	1.17	0	-1560	7066	6892	6726	6552	6386	6980	6640	88	2010	500	4560	10	1	17109680	1143	1.62	0.68	12	0.08	4130.00	9773.00	7550	20230713	-11.52	5380	20231004	24.16	7470	-10.58	20240516	5560	20.14	20240201	7550	-11.52	20230713	5380	24.16	20231004	1.52	N	092460	500	88 억		199344	N	N	0	N	00	N
96	20240613	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	70	2	1.04	63227390	9340	25.40	6720	6840	6720	8730	4710	6720	6769.53	1.17	0	-1118	7066	6892	6726	6552	6386	6980	6640	88	2010	500	4560	10	1	17109680	1162	1.64	0.69	12	0.05	4130.00	9773.00	7550	20230713	-10.07	5380	20231004	26.21	7470	-9.10	20240516	5560	22.12	20240201	7550	-10.07	20230713	5380	26.21	20231004	1.52	N	092460	500	88 억		199344	N	N	0	N	00	N
97	20240613	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	40	2	0.60	658840	98	0.27	6720	6760	6720	8730	4710	6720	6722.86	1.17	0	-90	7066	6892	6726	6552	6386	6980	6640	88	2010	500	4560	10	1	17109680	1157	1.64	0.69	12	0.00	4130.00	9773.00	7550	20230713	-10.46	5380	20231004	25.65	7470	-9.50	20240516	5560	21.58	20240201	7550	-10.46	20230713	5380	25.65	20231004	1.52	N	092460	500	88 억		199344	N	N	0	N	00	N
98	20240612	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6720	90	2	1.36	248718800	36774	232.84	6650	6900	6560	8610	4650	6630	6763.59	1.16	0	490	6770	6700	6630	6560	6490	6735	6595	88	1980	500	4500	10	1	17109680	1150	1.63	0.69	12	0.21	4130.00	9773.00	7550	20230713	-10.99	5380	20231004	24.91	7470	-10.04	20240516	5560	20.86	20240201	7550	-10.99	20230713	5380	24.91	20231004	1.50	N	092460	500	88 억		198595	N	N	0	N	00	N
99	20240612	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	70	2	1.06	246154760	36392	230.42	6650	6900	6560	8610	4650	6630	6763.98	1.16	0	316	6770	6700	6630	6560	6490	6735	6595	88	1980	500	4500	10	1	17109680	1146	1.62	0.69	12	0.21	4130.00	9773.00	7550	20230713	-11.26	5380	20231004	24.54	7470	-10.31	20240516	5560	20.50	20240201	7550	-11.26	20230713	5380	24.54	20231004	1.50	N	092460	500	88 억		198595	N	N	0	N	00	N
100	20240612	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	130	2	1.96	231451140	34203	216.56	6650	6900	6560	8610	4650	6630	6766.98	1.16	0	1060	6770	6700	6630	6560	6490	6735	6595	88	1980	500	4500	10	1	17109680	1157	1.64	0.69	12	0.20	4130.00	9773.00	7550	20230713	-10.46	5380	20231004	25.65	7470	-9.50	20240516	5560	21.58	20240201	7550	-10.46	20230713	5380	25.65	20231004	1.50	N	092460	500	88 억		198595	N	N	0	N	00	N
101	20240612	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	150	2	2.26	213845890	31589	200.01	6650	6900	6560	8610	4650	6630	6769.63	1.16	0	1393	6770	6700	6630	6560	6490	6735	6595	88	1980	500	4500	10	1	17109680	1160	1.64	0.69	12	0.18	4130.00	9773.00	7550	20230713	-10.20	5380	20231004	26.02	7470	-9.24	20240516	5560	21.94	20240201	7550	-10.20	20230713	5380	26.02	20231004	1.50	N	092460	500	88 억		198595	N	N	0	N	00	N
102	20240612	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	120	2	1.81	204365890	30185	191.12	6650	6900	6560	8610	4650	6630	6770.45	1.16	0	2196	6770	6700	6630	6560	6490	6735	6595	88	1980	500	4500	10	1	17109680	1155	1.63	0.69	12	0.18	4130.00	9773.00	7550	20230713	-10.60	5380	20231004	25.46	7470	-9.64	20240516	5560	21.40	20240201	7550	-10.60	20230713	5380	25.46	20231004	1.50	N	092460	500	88 억		198595	N	N	0	N	00	N
103	20240612	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	110	2	1.66	175928420	25978	164.48	6650	6900	6560	8610	4650	6630	6772.21	1.16	0	2506	6770	6700	6630	6560	6490	6735	6595	88	1980	500	4500	10	1	17109680	1153	1.63	0.69	12	0.15	4130.00	9773.00	7550	20230713	-10.73	5380	20231004	25.28	7470	-9.77	20240516	5560	21.22	20240201	7550	-10.73	20230713	5380	25.28	20231004	1.50	N	092460	500	88 억		198595	N	N	0	N	00	N
104	20240612	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6760	130	2	1.96	131596990	19394	122.79	6650	6900	6560	8610	4650	6630	6785.45	1.16	0	382	6770	6700	6630	6560	6490	6735	6595	88	1980	500	4500	10	1	17109680	1157	1.64	0.69	12	0.11	4130.00	9773.00	7550	20230713	-10.46	5380	20231004	25.65	7470	-9.50	20240516	5560	21.58	20240201	7550	-10.46	20230713	5380	25.65	20231004	1.50	N	092460	500	88 억		198595	N	N	0	N	00	N
105	20240612	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	-10	5	-0.15	1714800	259	1.64	6650	6650	6560	8610	4650	6630	6620.85	1.16	0	-103	6770	6700	6630	6560	6490	6735	6595	88	1980	500	4500	10	1	17109680	1133	1.60	0.68	12	0.00	4130.00	9773.00	7550	20230713	-12.32	5380	20231004	23.05	7470	-11.38	20240516	5560	19.06	20240201	7550	-12.32	20230713	5380	23.05	20231004	1.50	N	092460	500	88 억		198595	N	N	0	N	00	N
106	20240610	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-60	5	-0.90	162578120	24562	98.79	6600	6680	6590	8650	4670	6660	6619.58	1.21	0	694	6740	6700	6650	6610	6560	6675	6585	88	1990	500	4520	10	1	17109680	1129	1.60	0.68	12	0.14	4130.00	9773.00	7550	20230713	-12.58	5380	20231004	22.68	7470	-11.65	20240516	5560	18.71	20240201	7550	-12.58	20230713	5380	22.68	20231004	1.50	N	092460	500	88 억		206474	N	N	0	N	00	N
107	20240610	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-60	5	-0.90	135527170	20476	82.35	6600	6680	6590	8650	4670	6660	6618.83	1.21	0	352	6740	6700	6650	6610	6560	6675	6585	88	1990	500	4520	10	1	17109680	1129	1.60	0.68	12	0.12	4130.00	9773.00	7550	20230713	-12.58	5380	20231004	22.68	7470	-11.65	20240516	5560	18.71	20240201	7550	-12.58	20230713	5380	22.68	20231004	1.50	N	092460	500	88 억		206474	N	N	0	N	00	N
108	20240610	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	-20	5	-0.30	95095000	14354	57.73	6600	6680	6590	8650	4670	6660	6624.98	1.21	0	-1755	6740	6700	6650	6610	6560	6675	6585	88	1990	500	4520	10	1	17109680	1136	1.61	0.68	12	0.08	4130.00	9773.00	7550	20230713	-12.05	5380	20231004	23.42	7470	-11.11	20240516	5560	19.42	20240201	7550	-12.05	20230713	5380	23.42	20231004	1.50	N	092460	500	88 억		206474	N	N	0	N	00	N
109	20240610	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	0	3	0.00	89951280	13580	54.62	6600	6680	6590	8650	4670	6660	6623.81	1.21	0	-1590	6740	6700	6650	6610	6560	6675	6585	88	1990	500	4520	10	1	17109680	1140	1.61	0.68	12	0.08	4130.00	9773.00	7550	20230713	-11.79	5380	20231004	23.79	7470	-10.84	20240516	5560	19.78	20240201	7550	-11.79	20230713	5380	23.79	20231004	1.50	N	092460	500	88 억		206474	N	N	0	N	00	N
110	20240610	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-70	5	-1.05	86115450	13002	52.29	6600	6680	6590	8650	4670	6660	6623.25	1.21	0	-1541	6740	6700	6650	6610	6560	6675	6585	88	1990	500	4520	10	1	17109680	1128	1.60	0.67	12	0.08	4130.00	9773.00	7550	20230713	-12.72	5380	20231004	22.49	7470	-11.78	20240516	5560	18.53	20240201	7550	-12.72	20230713	5380	22.49	20231004	1.50	N	092460	500	88 억		206474	N	N	0	N	00	N
111	20240610	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	-40	5	-0.60	59177050	8929	35.91	6600	6680	6590	8650	4670	6660	6627.51	1.21	0	-2213	6740	6700	6650	6610	6560	6675	6585	88	1990	500	4520	10	1	17109680	1133	1.60	0.68	12	0.05	4130.00	9773.00	7550	20230713	-12.32	5380	20231004	23.05	7470	-11.38	20240516	5560	19.06	20240201	7550	-12.32	20230713	5380	23.05	20231004	1.50	N	092460	500	88 억		206474	N	N	0	N	00	N
112	20240610	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	0	3	0.00	36635390	5530	22.24	6600	6680	6590	8650	4670	6660	6624.84	1.21	0	-336	6740	6700	6650	6610	6560	6675	6585	88	1990	500	4520	10	1	17109680	1140	1.61	0.68	12	0.03	4130.00	9773.00	7550	20230713	-11.79	5380	20231004	23.79	7470	-10.84	20240516	5560	19.78	20240201	7550	-11.79	20230713	5380	23.79	20231004	1.50	N	092460	500	88 억		206474	N	N	0	N	00	N
113	20240610	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-60	5	-0.90	1327260	201	0.81	6600	6660	6600	8650	4670	6660	6603.28	1.21	0	19	6740	6700	6650	6610	6560	6675	6585	88	1990	500	4520	10	1	17109680	1129	1.60	0.68	12	0.00	4130.00	9773.00	7550	20230713	-12.58	5380	20231004	22.68	7470	-11.65	20240516	5560	18.71	20240201	7550	-12.58	20230713	5380	22.68	20231004	1.50	N	092460	500	88 억		206474	N	N	0	N	00	N
114	20240607	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	40	2	0.60	164974250	24864	33.47	6680	6690	6600	8600	4640	6620	6635.06	1.17	0	5910	6893	6756	6623	6486	6353	6690	6420	88	1980	500	4500	10	1	17109680	1140	1.61	0.68	12	0.15	4130.00	9773.00	7550	20230713	-11.79	5380	20231004	23.79	7470	-10.84	20240516	5560	19.78	20240201	7550	-11.79	20230713	5380	23.79	20231004	1.65	N	092460	500	88 억		200536	N	N	0	N	00	N
115	20240607	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	30	2	0.45	156299930	23560	31.71	6680	6690	6600	8600	4640	6620	6634.12	1.17	0	5078	6893	6756	6623	6486	6353	6690	6420	88	1980	500	4500	10	1	17109680	1138	1.61	0.68	12	0.14	4130.00	9773.00	7550	20230713	-11.92	5380	20231004	23.61	7470	-10.98	20240516	5560	19.60	20240201	7550	-11.92	20230713	5380	23.61	20231004	1.65	N	092460	500	88 억		200536	N	N	0	N	00	N
116	20240607	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	20	2	0.30	143400770	21620	29.10	6680	6690	6600	8600	4640	6620	6632.78	1.17	0	5006	6893	6756	6623	6486	6353	6690	6420	88	1980	500	4500	10	1	17109680	1136	1.61	0.68	12	0.13	4130.00	9773.00	7550	20230713	-12.05	5380	20231004	23.42	7470	-11.11	20240516	5560	19.42	20240201	7550	-12.05	20230713	5380	23.42	20231004	1.65	N	092460	500	88 억		200536	N	N	0	N	00	N
117	20240607	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	60	2	0.91	133064750	20066	27.01	6680	6690	6600	8600	4640	6620	6631.35	1.17	0	4061	6893	6756	6623	6486	6353	6690	6420	88	1980	500	4500	10	1	17109680	1143	1.62	0.68	12	0.12	4130.00	9773.00	7550	20230713	-11.52	5380	20231004	24.16	7470	-10.58	20240516	5560	20.14	20240201	7550	-11.52	20230713	5380	24.16	20231004	1.65	N	092460	500	88 억		200536	N	N	0	N	00	N
118	20240607	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	20	2	0.30	106235880	16038	21.59	6680	6680	6600	8600	4640	6620	6624.01	1.17	0	4370	6893	6756	6623	6486	6353	6690	6420	88	1980	500	4500	10	1	17109680	1136	1.61	0.68	12	0.09	4130.00	9773.00	7550	20230713	-12.05	5380	20231004	23.42	7470	-11.11	20240516	5560	19.42	20240201	7550	-12.05	20230713	5380	23.42	20231004	1.65	N	092460	500	88 억		200536	N	N	0	N	00	N
119	20240607	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6630	10	2	0.15	105405470	15913	21.42	6680	6680	6600	8600	4640	6620	6623.86	1.17	0	4439	6893	6756	6623	6486	6353	6690	6420	88	1980	500	4500	10	1	17109680	1134	1.61	0.68	12	0.09	4130.00	9773.00	7550	20230713	-12.19	5380	20231004	23.23	7470	-11.24	20240516	5560	19.24	20240201	7550	-12.19	20230713	5380	23.23	20231004	1.65	N	092460	500	88 억		200536	N	N	0	N	00	N
120	20240607	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	50	2	0.76	27820160	4193	5.64	6680	6680	6600	8600	4640	6620	6634.91	1.17	0	1108	6893	6756	6623	6486	6353	6690	6420	88	1980	500	4500	10	1	17109680	1141	1.62	0.68	12	0.02	4130.00	9773.00	7550	20230713	-11.66	5380	20231004	23.98	7470	-10.71	20240516	5560	19.96	20240201	7550	-11.66	20230713	5380	23.98	20231004	1.65	N	092460	500	88 억		200536	N	N	0	N	00	N
121	20240607	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6640	20	2	0.30	1516010	229	0.31	6680	6680	6610	8600	4640	6620	6620.13	1.17	0	-219	6893	6756	6623	6486	6353	6690	6420	88	1980	500	4500	10	1	17109680	1136	1.61	0.68	12	0.00	4130.00	9773.00	7550	20230713	-12.05	5380	20231004	23.42	7470	-11.11	20240516	5560	19.42	20240201	7550	-12.05	20230713	5380	23.42	20231004	1.65	N	092460	500	88 억		200536	N	N	0	N	00	N
122	20240605	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	-130	5	-1.93	490398670	74288	19.63	6730	6760	6490	8770	4730	6750	6601.27	1.08	0	16100	7550	7150	6950	6550	6350	7050	6450	88	2020	500	4590	10	1	17109680	1133	1.60	0.68	12	0.43	4130.00	9773.00	7550	20230713	-12.32	5380	20231004	23.05	7470	-11.38	20240516	5560	19.06	20240201	7550	-12.32	20230713	5380	23.05	20231004	1.63	N	092460	500	88 억		184401	N	N	0	N	00	N
123	20240605	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-140	5	-2.07	466972610	70755	18.69	6730	6760	6490	8770	4730	6750	6599.85	1.08	0	13717	7550	7150	6950	6550	6350	7050	6450	88	2020	500	4590	10	1	17109680	1131	1.60	0.68	12	0.41	4130.00	9773.00	7550	20230713	-12.45	5380	20231004	22.86	7470	-11.51	20240516	5560	18.88	20240201	7550	-12.45	20230713	5380	22.86	20231004	1.63	N	092460	500	88 억		184401	N	N	0	N	00	N
124	20240605	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-160	5	-2.37	406134620	61550	16.26	6730	6760	6490	8770	4730	6750	6598.45	1.08	0	8277	7550	7150	6950	6550	6350	7050	6450	88	2020	500	4590	10	1	17109680	1128	1.60	0.67	12	0.36	4130.00	9773.00	7550	20230713	-12.72	5380	20231004	22.49	7470	-11.78	20240516	5560	18.53	20240201	7550	-12.72	20230713	5380	22.49	20231004	1.63	N	092460	500	88 억		184401	N	N	0	N	00	N
125	20240605	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-140	5	-2.07	403944600	61218	16.17	6730	6760	6490	8770	4730	6750	6598.46	1.08	0	8277	7550	7150	6950	6550	6350	7050	6450	88	2020	500	4590	10	1	17109680	1131	1.60	0.68	12	0.36	4130.00	9773.00	7550	20230713	-12.45	5380	20231004	22.86	7470	-11.51	20240516	5560	18.88	20240201	7550	-12.45	20230713	5380	22.86	20231004	1.63	N	092460	500	88 억		184401	N	N	0	N	00	N
126	20240605	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	-200	5	-2.96	287775080	43468	11.48	6730	6760	6540	8770	4730	6750	6620.39	1.08	0	2331	7550	7150	6950	6550	6350	7050	6450	88	2020	500	4590	10	1	17109680	1121	1.59	0.67	12	0.25	4130.00	9773.00	7550	20230713	-13.25	5380	20231004	21.75	7470	-12.32	20240516	5560	17.81	20240201	7550	-13.25	20230713	5380	21.75	20231004	1.63	N	092460	500	88 억		184401	N	N	0	N	00	N
127	20240605	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	-70	5	-1.04	158464800	23809	6.29	6730	6760	6560	8770	4730	6750	6655.66	1.08	0	-1559	7550	7150	6950	6550	6350	7050	6450	88	2020	500	4590	10	1	17109680	1143	1.62	0.68	12	0.14	4130.00	9773.00	7550	20230713	-11.52	5380	20231004	24.16	7470	-10.58	20240516	5560	20.14	20240201	7550	-11.52	20230713	5380	24.16	20231004	1.63	N	092460	500	88 억		184401	N	N	0	N	00	N
128	20240605	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6670	-80	5	-1.19	138143290	20755	5.48	6730	6760	6560	8770	4730	6750	6655.90	1.08	0	-2280	7550	7150	6950	6550	6350	7050	6450	88	2020	500	4590	10	1	17109680	1141	1.62	0.68	12	0.12	4130.00	9773.00	7550	20230713	-11.66	5380	20231004	23.98	7470	-10.71	20240516	5560	19.96	20240201	7550	-11.66	20230713	5380	23.98	20231004	1.63	N	092460	500	88 억		184401	N	N	0	N	00	N
129	20240605	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6730	-20	5	-0.30	30481680	4540	1.20	6730	6750	6670	8770	4730	6750	6714.02	1.08	0	1656	7550	7150	6950	6550	6350	7050	6450	88	2020	500	4590	10	1	17109680	1151	1.63	0.69	12	0.03	4130.00	9773.00	7550	20230713	-10.86	5380	20231004	25.09	7470	-9.91	20240516	5560	21.04	20240201	7550	-10.86	20230713	5380	25.09	20231004	1.63	N	092460	500	88 억		184401	N	N	0	N	00	N
130	20240604	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6750	-50	5	-0.74	2652207940	377135	353.29	6790	7350	6750	8840	4760	6800	7032.55	0.95	0	23182	7346	7072	6886	6612	6426	6980	6520	88	2040	500	4620	10	1	17109680	1155	1.63	0.69	12	2.20	4130.00	9773.00	7600	20230526	-11.18	5380	20231004	25.46	7470	-9.64	20240516	5560	21.40	20240201	7550	-10.60	20230713	5380	25.46	20231004	1.64	N	092460	500	88 억		161937	N	N	0	N	00	N
131	20240604	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	10	2	0.15	2620662200	372468	348.92	6790	7350	6780	8840	4760	6800	7035.94	0.95	0	23556	7346	7072	6886	6612	6426	6980	6520	88	2040	500	4620	10	1	17109680	1165	1.65	0.70	12	2.18	4130.00	9773.00	7600	20230526	-10.39	5380	20231004	26.58	7470	-8.84	20240516	5560	22.48	20240201	7550	-9.80	20230713	5380	26.58	20231004	1.64	N	092460	500	88 억		161937	N	N	0	N	00	N
132	20240604	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	20	2	0.29	2532057130	359436	336.71	6790	7350	6790	8840	4760	6800	7044.53	0.95	0	26228	7346	7072	6886	6612	6426	6980	6520	88	2040	500	4620	10	1	17109680	1167	1.65	0.70	12	2.10	4130.00	9773.00	7600	20230526	-10.26	5380	20231004	26.77	7470	-8.70	20240516	5560	22.66	20240201	7550	-9.67	20230713	5380	26.77	20231004	1.64	N	092460	500	88 억		161937	N	N	0	N	00	N
133	20240604	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	0	3	0.00	2472505070	350702	328.53	6790	7350	6790	8840	4760	6800	7050.16	0.95	0	25791	7346	7072	6886	6612	6426	6980	6520	88	2040	500	4620	10	1	17109680	1163	1.65	0.70	12	2.05	4130.00	9773.00	7600	20230526	-10.53	5380	20231004	26.39	7470	-8.97	20240516	5560	22.30	20240201	7550	-9.93	20230713	5380	26.39	20231004	1.64	N	092460	500	88 억		161937	N	N	0	N	00	N
134	20240604	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6970	170	2	2.50	2114282740	298769	279.88	6790	7350	6790	8840	4760	6800	7076.65	0.95	0	25173	7346	7072	6886	6612	6426	6980	6520	88	2040	500	4620	10	1	17109680	1193	1.69	0.71	12	1.75	4130.00	9773.00	7600	20230526	-8.29	5380	20231004	29.55	7470	-6.69	20240516	5560	25.36	20240201	7550	-7.68	20230713	5380	29.55	20231004	1.64	N	092460	500	88 억		161937	N	N	0	N	00	N
135	20240604	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	210	2	3.09	192028700	27419	25.69	6790	7080	6790	8840	4760	6800	7003.49	0.95	0	8243	7346	7072	6886	6612	6426	6980	6520	88	2040	500	4620	10	1	17109680	1199	1.70	0.72	12	0.16	4130.00	9773.00	7600	20230526	-7.76	5380	20231004	30.30	7470	-6.16	20240516	5560	26.08	20240201	7550	-7.15	20230713	5380	30.30	20231004	1.64	N	092460	500	88 억		161937	N	N	0	N	00	N
136	20240604	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	250	2	3.68	149968240	21431	20.08	6790	7080	6790	8840	4760	6800	6997.72	0.95	0	10100	7346	7072	6886	6612	6426	6980	6520	88	2040	500	4620	10	1	17109680	1206	1.71	0.72	12	0.13	4130.00	9773.00	7600	20230526	-7.24	5380	20231004	31.04	7470	-5.62	20240516	5560	26.80	20240201	7550	-6.62	20230713	5380	31.04	20231004	1.64	N	092460	500	88 억		161937	N	N	0	N	00	N
137	20240604	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	40	2	0.59	3795840	554	0.52	6790	6910	6790	8840	4760	6800	6851.70	0.95	0	-311	7346	7072	6886	6612	6426	6980	6520	88	2040	500	4620	10	1	17109680	1170	1.66	0.70	12	0.00	4130.00	9773.00	7600	20230526	-10.00	5380	20231004	27.14	7470	-8.43	20240516	5560	23.02	20240201	7550	-9.40	20230713	5380	27.14	20231004	1.64	N	092460	500	88 억		161937	N	N	0	N	00	N
138	20240603	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	10	2	0.15	745493710	106750	1340.58	6880	7160	6700	8820	4760	6790	6983.55	0.83	0	19263	6930	6860	6780	6710	6630	6865	6715	88	2030	500	4610	10	1	17109680	1163	1.65	0.70	12	0.62	4130.00	9773.00	7700	20230525	-11.69	5380	20231004	26.39	7470	-8.97	20240516	5560	22.30	20240201	7550	-9.93	20230713	5380	26.39	20231004	1.70	N	092460	500	88 억		142100	N	N	0	N	00	N
139	20240603	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	160	2	2.36	641574260	91488	1148.91	6880	7160	6730	8820	4760	6790	7012.66	0.83	0	16080	6930	6860	6780	6710	6630	6865	6715	88	2030	500	4610	10	1	17109680	1189	1.68	0.71	12	0.53	4130.00	9773.00	7700	20230525	-9.74	5380	20231004	29.18	7470	-6.96	20240516	5560	25.00	20240201	7550	-7.95	20230713	5380	29.18	20231004	1.70	N	092460	500	88 억		142100	N	N	0	N	00	N
140	20240603	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	350	2	5.15	483025310	68909	865.36	6880	7160	6730	8820	4760	6790	7009.61	0.83	0	15719	6930	6860	6780	6710	6630	6865	6715	88	2030	500	4610	10	1	17109680	1222	1.73	0.73	12	0.40	4130.00	9773.00	7700	20230525	-7.27	5380	20231004	32.71	7470	-4.42	20240516	5560	28.42	20240201	7550	-5.43	20230713	5380	32.71	20231004	1.70	N	092460	500	88 억		142100	N	N	0	N	00	N
141	20240603	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	270	2	3.98	309115930	44438	558.06	6880	7090	6730	8820	4760	6790	6956.12	0.83	0	5272	6930	6860	6780	6710	6630	6865	6715	88	2030	500	4610	10	1	17109680	1208	1.71	0.72	12	0.26	4130.00	9773.00	7700	20230525	-8.31	5380	20231004	31.23	7470	-5.49	20240516	5560	26.98	20240201	7550	-6.49	20230713	5380	31.23	20231004	1.70	N	092460	500	88 억		142100	N	N	0	N	00	N
142	20240603	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	240	2	3.53	216184360	31197	391.77	6880	7090	6730	8820	4760	6790	6929.65	0.83	0	-3529	6930	6860	6780	6710	6630	6865	6715	88	2030	500	4610	10	1	17109680	1203	1.70	0.72	12	0.18	4130.00	9773.00	7700	20230525	-8.70	5380	20231004	30.67	7470	-5.89	20240516	5560	26.44	20240201	7550	-6.89	20230713	5380	30.67	20231004	1.70	N	092460	500	88 억		142100	N	N	0	N	00	N
143	20240603	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	250	2	3.68	128553800	18558	233.05	6880	7090	6730	8820	4760	6790	6927.14	0.83	0	-2940	6930	6860	6780	6710	6630	6865	6715	88	2030	500	4610	10	1	17109680	1205	1.70	0.72	12	0.11	4130.00	9773.00	7700	20230525	-8.57	5380	20231004	30.86	7470	-5.76	20240516	5560	26.62	20240201	7550	-6.75	20230713	5380	30.86	20231004	1.70	N	092460	500	88 억		142100	N	N	0	N	00	N
144	20240603	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	10	2	0.15	26884550	3948	49.58	6880	6880	6730	8820	4760	6790	6809.66	0.83	0	-1190	6930	6860	6780	6710	6630	6865	6715	88	2030	500	4610	10	1	17109680	1163	1.65	0.70	12	0.02	4130.00	9773.00	7700	20230525	-11.69	5380	20231004	26.39	7470	-8.97	20240516	5560	22.30	20240201	7550	-9.93	20230713	5380	26.39	20231004	1.70	N	092460	500	88 억		142100	N	N	0	N	00	N
145	20240603	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	70	2	1.03	1512970	221	2.78	6880	6880	6790	8820	4760	6790	6846.02	0.83	0	-24	6930	6860	6780	6710	6630	6865	6715	88	2030	500	4610	10	1	17109680	1174	1.66	0.70	12	0.00	4130.00	9773.00	7700	20230525	-10.91	5380	20231004	27.51	7470	-8.17	20240516	5560	23.38	20240201	7550	-9.14	20230713	5380	27.51	20231004	1.70	N	092460	500	88 억		142100	N	N	0	N	00	N