KissMeData/024120/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	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-20	5	-0.47	144631120	34244	59.33	4290	4310	4175	5570	3005	4290	4223.49	5.21	0	-12106	4546	4417	4321	4192	4096	4370	4145	58	1280	500	2650	5	1	11500000	491	46.41	0.45	12	0.30	92.00	9459.00	6640	20230706	-35.69	3905	20231011	9.35	5210	-18.04	20240430	4100	4.15	20240304	6640	-35.69	20230706	3905	9.35	20231011	2.92	N	024120	500	57 억		599337	N	N	0	N	00	N
3	20240628	150359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-70	5	-1.63	122471100	29026	50.29	4290	4310	4175	5570	3005	4290	4219.29	5.21	0	-11500	4546	4417	4321	4192	4096	4370	4145	58	1280	500	2650	5	1	11500000	485	45.87	0.45	12	0.25	92.00	9459.00	6640	20230706	-36.45	3905	20231011	8.07	5210	-19.00	20240430	4100	2.93	20240304	6640	-36.45	20230706	3905	8.07	20231011	2.92	N	024120	500	57 억		599337	N	N	0	N	00	N
4	20240628	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-70	5	-1.63	96017165	22764	39.44	4290	4310	4175	5570	3005	4290	4217.85	5.21	0	-9377	4546	4417	4321	4192	4096	4370	4145	58	1280	500	2650	5	1	11500000	485	45.87	0.45	12	0.20	92.00	9459.00	6640	20230706	-36.45	3905	20231011	8.07	5210	-19.00	20240430	4100	2.93	20240304	6640	-36.45	20230706	3905	8.07	20231011	2.92	N	024120	500	57 억		599337	N	N	0	N	00	N
5	20240628	130359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-100	5	-2.33	88864095	21066	36.50	4290	4310	4175	5570	3005	4290	4218.27	5.21	0	-8231	4546	4417	4321	4192	4096	4370	4145	58	1280	500	2650	5	1	11500000	482	45.54	0.44	12	0.18	92.00	9459.00	6640	20230706	-36.90	3905	20231011	7.30	5210	-19.58	20240430	4100	2.20	20240304	6640	-36.90	20230706	3905	7.30	20231011	2.92	N	024120	500	57 억		599337	N	N	0	N	00	N
6	20240628	120358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-100	5	-2.33	75618395	17909	31.03	4290	4310	4175	5570	3005	4290	4222.27	5.21	0	-7008	4546	4417	4321	4192	4096	4370	4145	58	1280	500	2650	5	1	11500000	482	45.54	0.44	12	0.16	92.00	9459.00	6640	20230706	-36.90	3905	20231011	7.30	5210	-19.58	20240430	4100	2.20	20240304	6640	-36.90	20230706	3905	7.30	20231011	2.92	N	024120	500	57 억		599337	N	N	0	N	00	N
7	20240628	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-85	5	-1.98	69324200	16408	28.43	4290	4310	4175	5570	3005	4290	4224.92	5.21	0	-6588	4546	4417	4321	4192	4096	4370	4145	58	1280	500	2650	5	1	11500000	484	45.71	0.44	12	0.14	92.00	9459.00	6640	20230706	-36.67	3905	20231011	7.68	5210	-19.29	20240430	4100	2.56	20240304	6640	-36.67	20230706	3905	7.68	20231011	2.92	N	024120	500	57 억		599337	N	N	0	N	00	N
8	20240628	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-20	5	-0.47	16100245	3770	6.53	4290	4310	4255	5570	3005	4290	4270.48	5.21	0	-925	4546	4417	4321	4192	4096	4370	4145	58	1280	500	2650	5	1	11500000	491	46.41	0.45	12	0.03	92.00	9459.00	6640	20230706	-35.69	3905	20231011	9.35	5210	-18.04	20240430	4100	4.15	20240304	6640	-35.69	20230706	3905	9.35	20231011	2.92	N	024120	500	57 억		599337	N	N	0	N	00	N
9	20240628	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	20	2	0.47	2256170	527	0.91	4290	4310	4255	5570	3005	4290	4280.68	5.21	0	51	4546	4417	4321	4192	4096	4370	4145	58	1280	500	2650	5	1	11500000	496	46.85	0.46	12	0.00	92.00	9459.00	6640	20230706	-35.09	3905	20231011	10.37	5210	-17.27	20240430	4100	5.12	20240304	6640	-35.09	20230706	3905	10.37	20231011	2.92	N	024120	500	57 억		599337	N	N	0	N	00	N
10	20240627	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-135	5	-3.05	247543595	57715	334.00	4405	4450	4225	5750	3100	4425	4289.07	5.35	0	-16001	4498	4461	4408	4371	4318	4435	4345	58	1325	500	2740	5	1	11500000	493	46.63	0.45	12	0.50	92.00	9459.00	6640	20230706	-35.39	3905	20231011	9.86	5210	-17.66	20240430	4100	4.63	20240304	6640	-35.39	20230706	3905	9.86	20231011	2.91	N	024120	500	57 억		614679	N	N	0	N	00	N
11	20240627	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-155	5	-3.50	228114270	53162	307.65	4405	4450	4225	5750	3100	4425	4290.93	5.35	0	-12719	4498	4461	4408	4371	4318	4435	4345	58	1325	500	2740	5	1	11500000	491	46.41	0.45	12	0.46	92.00	9459.00	6640	20230706	-35.69	3905	20231011	9.35	5210	-18.04	20240430	4100	4.15	20240304	6640	-35.69	20230706	3905	9.35	20231011	2.91	N	024120	500	57 억		614679	N	N	0	N	00	N
12	20240627	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-140	5	-3.16	198808425	46266	267.74	4405	4450	4225	5750	3100	4425	4297.07	5.35	0	-9035	4498	4461	4408	4371	4318	4435	4345	58	1325	500	2740	5	1	11500000	493	46.58	0.45	12	0.40	92.00	9459.00	6640	20230706	-35.47	3905	20231011	9.73	5210	-17.75	20240430	4100	4.51	20240304	6640	-35.47	20230706	3905	9.73	20231011	2.91	N	024120	500	57 억		614679	N	N	0	N	00	N
13	20240627	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-155	5	-3.50	146602965	33998	196.75	4405	4450	4270	5750	3100	4425	4312.11	5.35	0	-1822	4498	4461	4408	4371	4318	4435	4345	58	1325	500	2740	5	1	11500000	491	46.41	0.45	12	0.30	92.00	9459.00	6640	20230706	-35.69	3905	20231011	9.35	5210	-18.04	20240430	4100	4.15	20240304	6640	-35.69	20230706	3905	9.35	20231011	2.91	N	024120	500	57 억		614679	N	N	0	N	00	N
14	20240627	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-125	5	-2.82	100867490	23319	134.95	4405	4450	4290	5750	3100	4425	4325.55	5.35	0	1702	4498	4461	4408	4371	4318	4435	4345	58	1325	500	2740	5	1	11500000	495	46.74	0.45	12	0.20	92.00	9459.00	6640	20230706	-35.24	3905	20231011	10.12	5210	-17.47	20240430	4100	4.88	20240304	6640	-35.24	20230706	3905	10.12	20231011	2.91	N	024120	500	57 억		614679	N	N	0	N	00	N
15	20240627	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-65	5	-1.47	10201085	2327	13.47	4405	4450	4350	5750	3100	4425	4383.79	5.35	0	-550	4498	4461	4408	4371	4318	4435	4345	58	1325	500	2740	5	1	11500000	501	47.39	0.46	12	0.02	92.00	9459.00	6640	20230706	-34.34	3905	20231011	11.65	5210	-16.31	20240430	4100	6.34	20240304	6640	-34.34	20230706	3905	11.65	20231011	2.91	N	024120	500	57 억		614679	N	N	0	N	00	N
16	20240627	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-30	5	-0.68	8541825	1947	11.27	4405	4450	4350	5750	3100	4425	4387.17	5.35	0	-587	4498	4461	4408	4371	4318	4435	4345	58	1325	500	2740	5	1	11500000	505	47.77	0.46	12	0.02	92.00	9459.00	6640	20230706	-33.81	3905	20231011	12.55	5210	-15.64	20240430	4100	7.20	20240304	6640	-33.81	20230706	3905	12.55	20231011	2.91	N	024120	500	57 억		614679	N	N	0	N	00	N
17	20240627	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-20	5	-0.45	61670	14	0.08	4405	4405	4405	5750	3100	4425	4405.00	5.35	0	0	4498	4461	4408	4371	4318	4435	4345	58	1325	500	2740	5	1	11500000	507	47.88	0.47	12	0.00	92.00	9459.00	6640	20230706	-33.66	3905	20231011	12.80	5210	-15.45	20240430	4100	7.44	20240304	6640	-33.66	20230706	3905	12.80	20231011	2.91	N	024120	500	57 억		614679	N	N	0	N	00	N
18	20240626	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-40	5	-0.90	75195130	17099	61.78	4445	4445	4355	5800	3130	4465	4397.60	5.40	0	-5832	4561	4512	4416	4367	4271	4537	4392	58	1335	500	2760	5	1	11500000	509	48.10	0.47	12	0.15	92.00	9459.00	6640	20230706	-33.36	3905	20231011	13.32	5210	-15.07	20240430	4100	7.93	20240304	6640	-33.36	20230706	3905	13.32	20231011	2.86	N	024120	500	57 억		620511	N	N	0	N	00	N
19	20240626	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-75	5	-1.68	59661725	13573	49.04	4445	4445	4355	5800	3130	4465	4395.62	5.40	0	-4065	4561	4512	4416	4367	4271	4537	4392	58	1335	500	2760	5	1	11500000	505	47.72	0.46	12	0.12	92.00	9459.00	6640	20230706	-33.89	3905	20231011	12.42	5210	-15.74	20240430	4100	7.07	20240304	6640	-33.89	20230706	3905	12.42	20231011	2.86	N	024120	500	57 억		620511	N	N	0	N	00	N
20	20240626	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-85	5	-1.90	46561475	10575	38.21	4445	4445	4375	5800	3130	4465	4402.98	5.40	0	-3980	4561	4512	4416	4367	4271	4537	4392	58	1335	500	2760	5	1	11500000	504	47.61	0.46	12	0.09	92.00	9459.00	6640	20230706	-34.04	3905	20231011	12.16	5210	-15.93	20240430	4100	6.83	20240304	6640	-34.04	20230706	3905	12.16	20231011	2.86	N	024120	500	57 억		620511	N	N	0	N	00	N
21	20240626	130352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-85	5	-1.90	40007600	9078	32.80	4445	4445	4375	5800	3130	4465	4407.09	5.40	0	-3798	4561	4512	4416	4367	4271	4537	4392	58	1335	500	2760	5	1	11500000	504	47.61	0.46	12	0.08	92.00	9459.00	6640	20230706	-34.04	3905	20231011	12.16	5210	-15.93	20240430	4100	6.83	20240304	6640	-34.04	20230706	3905	12.16	20231011	2.86	N	024120	500	57 억		620511	N	N	0	N	00	N
22	20240626	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-75	5	-1.68	30675100	6947	25.10	4445	4445	4385	5800	3130	4465	4415.59	5.40	0	-2864	4561	4512	4416	4367	4271	4537	4392	58	1335	500	2760	5	1	11500000	505	47.72	0.46	12	0.06	92.00	9459.00	6640	20230706	-33.89	3905	20231011	12.42	5210	-15.74	20240430	4100	7.07	20240304	6640	-33.89	20230706	3905	12.42	20231011	2.86	N	024120	500	57 억		620511	N	N	0	N	00	N
23	20240626	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-55	5	-1.23	24030975	5437	19.65	4445	4445	4385	5800	3130	4465	4419.90	5.40	0	-1655	4561	4512	4416	4367	4271	4537	4392	58	1335	500	2760	5	1	11500000	507	47.93	0.47	12	0.05	92.00	9459.00	6640	20230706	-33.58	3905	20231011	12.93	5210	-15.36	20240430	4100	7.56	20240304	6640	-33.58	20230706	3905	12.93	20231011	2.86	N	024120	500	57 억		620511	N	N	0	N	00	N
24	20240626	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-40	5	-0.90	21302000	4818	17.41	4445	4445	4385	5800	3130	4465	4421.34	5.40	0	-1359	4561	4512	4416	4367	4271	4537	4392	58	1335	500	2760	5	1	11500000	509	48.10	0.47	12	0.04	92.00	9459.00	6640	20230706	-33.36	3905	20231011	13.32	5210	-15.07	20240430	4100	7.93	20240304	6640	-33.36	20230706	3905	13.32	20231011	2.86	N	024120	500	57 억		620511	N	N	0	N	00	N
25	20240626	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-60	5	-1.34	5278920	1191	4.30	4445	4445	4385	5800	3130	4465	4432.34	5.40	0	-319	4561	4512	4416	4367	4271	4537	4392	58	1335	500	2760	5	1	11500000	507	47.88	0.47	12	0.01	92.00	9459.00	6640	20230706	-33.66	3905	20231011	12.80	5210	-15.45	20240430	4100	7.44	20240304	6640	-33.66	20230706	3905	12.80	20231011	2.86	N	024120	500	57 억		620511	N	N	0	N	00	N
26	20240625	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	120	2	2.76	120514025	27635	73.14	4345	4465	4320	5640	3045	4345	4360.63	5.33	0	7119	4448	4396	4353	4301	4258	4375	4280	58	1295	500	2690	5	1	11500000	513	48.53	0.47	12	0.24	92.00	9459.00	6640	20230706	-32.76	3905	20231011	14.34	5210	-14.30	20240430	4100	8.90	20240304	6640	-32.76	20230706	3905	14.34	20231011	2.76	N	024120	500	57 억		613349	N	N	0	N	00	N
27	20240625	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	50	2	1.15	102313940	23526	62.27	4345	4395	4320	5640	3045	4345	4348.97	5.33	0	7761	4448	4396	4353	4301	4258	4375	4280	58	1295	500	2690	5	1	11500000	505	47.77	0.46	12	0.20	92.00	9459.00	6640	20230706	-33.81	3905	20231011	12.55	5210	-15.64	20240430	4100	7.20	20240304	6640	-33.81	20230706	3905	12.55	20231011	2.76	N	024120	500	57 억		613349	N	N	0	N	00	N
28	20240625	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	40	2	0.92	92433095	21264	56.28	4345	4390	4320	5640	3045	4345	4346.93	5.33	0	7143	4448	4396	4353	4301	4258	4375	4280	58	1295	500	2690	5	1	11500000	504	47.66	0.46	12	0.18	92.00	9459.00	6640	20230706	-33.96	3905	20231011	12.29	5210	-15.83	20240430	4100	6.95	20240304	6640	-33.96	20230706	3905	12.29	20231011	2.76	N	024120	500	57 억		613349	N	N	0	N	00	N
29	20240625	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-10	5	-0.23	87211070	20071	53.12	4345	4380	4320	5640	3045	4345	4345.13	5.33	0	7097	4448	4396	4353	4301	4258	4375	4280	58	1295	500	2690	5	1	11500000	499	47.12	0.46	12	0.17	92.00	9459.00	6640	20230706	-34.71	3905	20231011	11.01	5210	-16.79	20240430	4100	5.73	20240304	6640	-34.71	20230706	3905	11.01	20231011	2.76	N	024120	500	57 억		613349	N	N	0	N	00	N
30	20240625	120351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	10	2	0.23	78911295	18159	48.06	4345	4380	4320	5640	3045	4345	4345.57	5.33	0	5513	4448	4396	4353	4301	4258	4375	4280	58	1295	500	2690	5	1	11500000	501	47.34	0.46	12	0.16	92.00	9459.00	6640	20230706	-34.41	3905	20231011	11.52	5210	-16.41	20240430	4100	6.22	20240304	6640	-34.41	20230706	3905	11.52	20231011	2.76	N	024120	500	57 억		613349	N	N	0	N	00	N
31	20240625	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	25	2	0.58	43182575	9957	26.35	4345	4370	4320	5640	3045	4345	4336.91	5.33	0	2145	4448	4396	4353	4301	4258	4375	4280	58	1295	500	2690	5	1	11500000	503	47.50	0.46	12	0.09	92.00	9459.00	6640	20230706	-34.19	3905	20231011	11.91	5210	-16.12	20240430	4100	6.59	20240304	6640	-34.19	20230706	3905	11.91	20231011	2.76	N	024120	500	57 억		613349	N	N	0	N	00	N
32	20240625	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	0	3	0.00	16630905	3835	10.15	4345	4355	4320	5640	3045	4345	4336.61	5.33	0	-32	4448	4396	4353	4301	4258	4375	4280	58	1295	500	2690	5	1	11500000	500	47.23	0.46	12	0.03	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.76	N	024120	500	57 억		613349	N	N	0	N	00	N
33	20240625	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	0	3	0.00	6617435	1523	4.03	4345	4345	4345	5640	3045	4345	4345.00	5.33	0	0	4448	4396	4353	4301	4258	4375	4280	58	1295	500	2690	5	1	11500000	500	47.23	0.46	12	0.01	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.76	N	024120	500	57 억		613349	N	N	0	N	00	N
34	20240624	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-125	5	-2.80	164250295	37781	132.67	4365	4405	4310	5810	3130	4470	4347.43	5.42	0	-10378	4550	4510	4445	4405	4340	4530	4425	58	1340	500	2770	5	1	11500000	500	47.23	0.46	12	0.33	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.74	N	024120	500	57 억		623727	N	N	0	N	00	N
35	20240624	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-150	5	-3.36	152651580	35103	123.26	4365	4405	4310	5810	3130	4470	4348.68	5.42	0	-9058	4550	4510	4445	4405	4340	4530	4425	58	1340	500	2770	5	1	11500000	497	46.96	0.46	12	0.31	92.00	9459.00	6640	20230706	-34.94	3905	20231011	10.63	5210	-17.08	20240430	4100	5.37	20240304	6640	-34.94	20230706	3905	10.63	20231011	2.74	N	024120	500	57 억		623727	N	N	0	N	00	N
36	20240624	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-140	5	-3.13	128918635	29609	103.97	4365	4405	4320	5810	3130	4470	4354.04	5.42	0	-6694	4550	4510	4445	4405	4340	4530	4425	58	1340	500	2770	5	1	11500000	498	47.07	0.46	12	0.26	92.00	9459.00	6640	20230706	-34.79	3905	20231011	10.88	5210	-16.89	20240430	4100	5.61	20240304	6640	-34.79	20230706	3905	10.88	20231011	2.74	N	024120	500	57 억		623727	N	N	0	N	00	N
37	20240624	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-130	5	-2.91	96438050	22108	77.63	4365	4405	4335	5810	3130	4470	4362.13	5.42	0	-5545	4550	4510	4445	4405	4340	4530	4425	58	1340	500	2770	5	1	11500000	499	47.17	0.46	12	0.19	92.00	9459.00	6640	20230706	-34.64	3905	20231011	11.14	5210	-16.70	20240430	4100	5.85	20240304	6640	-34.64	20230706	3905	11.14	20231011	2.74	N	024120	500	57 억		623727	N	N	0	N	00	N
38	20240624	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-110	5	-2.46	90573560	20757	72.89	4365	4405	4335	5810	3130	4470	4363.52	5.42	0	-5030	4550	4510	4445	4405	4340	4530	4425	58	1340	500	2770	5	1	11500000	501	47.39	0.46	12	0.18	92.00	9459.00	6640	20230706	-34.34	3905	20231011	11.65	5210	-16.31	20240430	4100	6.34	20240304	6640	-34.34	20230706	3905	11.65	20231011	2.74	N	024120	500	57 억		623727	N	N	0	N	00	N
39	20240624	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-125	5	-2.80	69405480	15883	55.77	4365	4405	4345	5810	3130	4470	4369.80	5.42	0	-6836	4550	4510	4445	4405	4340	4530	4425	58	1340	500	2770	5	1	11500000	500	47.23	0.46	12	0.14	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.74	N	024120	500	57 억		623727	N	N	0	N	00	N
40	20240624	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-95	5	-2.13	33680570	7694	27.02	4365	4405	4365	5810	3130	4470	4377.51	5.42	0	-1035	4550	4510	4445	4405	4340	4530	4425	58	1340	500	2770	5	1	11500000	503	47.55	0.46	12	0.07	92.00	9459.00	6640	20230706	-34.11	3905	20231011	12.04	5210	-16.03	20240430	4100	6.71	20240304	6640	-34.11	20230706	3905	12.04	20231011	2.74	N	024120	500	57 억		623727	N	N	0	N	00	N
41	20240624	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-70	5	-1.57	1290300	294	1.03	4365	4400	4365	5810	3130	4470	4388.78	5.42	0	-13	4550	4510	4445	4405	4340	4530	4425	58	1340	500	2770	5	1	11500000	506	47.83	0.47	12	0.00	92.00	9459.00	6640	20230706	-33.73	3905	20231011	12.68	5210	-15.55	20240430	4100	7.32	20240304	6640	-33.73	20230706	3905	12.68	20231011	2.74	N	024120	500	57 억		623727	N	N	0	N	00	N
42	20240621	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-25	5	-0.56	125523480	28478	131.36	4440	4485	4380	5840	3150	4495	4407.74	5.52	0	-11453	4565	4530	4480	4445	4395	4505	4420	58	1345	500	2780	5	1	11500000	514	48.59	0.47	12	0.25	92.00	9459.00	6640	20230706	-32.68	3905	20231011	14.47	5210	-14.20	20240430	4100	9.02	20240304	6640	-32.68	20230706	3905	14.47	20231011	2.73	N	024120	500	57 억		635180	N	N	0	N	00	N
43	20240621	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-70	5	-1.56	112299755	25500	117.62	4440	4485	4380	5840	3150	4495	4403.91	5.52	0	-10804	4565	4530	4480	4445	4395	4505	4420	58	1345	500	2780	5	1	11500000	509	48.10	0.47	12	0.22	92.00	9459.00	6640	20230706	-33.36	3905	20231011	13.32	5210	-15.07	20240430	4100	7.93	20240304	6640	-33.36	20230706	3905	13.32	20231011	2.73	N	024120	500	57 억		635180	N	N	0	N	00	N
44	20240621	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-65	5	-1.45	86544920	19657	90.67	4440	4485	4380	5840	3150	4495	4402.75	5.52	0	-9717	4565	4530	4480	4445	4395	4505	4420	58	1345	500	2780	5	1	11500000	509	48.15	0.47	12	0.17	92.00	9459.00	6640	20230706	-33.28	3905	20231011	13.44	5210	-14.97	20240430	4100	8.05	20240304	6640	-33.28	20230706	3905	13.44	20231011	2.73	N	024120	500	57 억		635180	N	N	0	N	00	N
45	20240621	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-90	5	-2.00	79883350	18145	83.69	4440	4485	4380	5840	3150	4495	4402.50	5.52	0	-9566	4565	4530	4480	4445	4395	4505	4420	58	1345	500	2780	5	1	11500000	507	47.88	0.47	12	0.16	92.00	9459.00	6640	20230706	-33.66	3905	20231011	12.80	5210	-15.45	20240430	4100	7.44	20240304	6640	-33.66	20230706	3905	12.80	20231011	2.73	N	024120	500	57 억		635180	N	N	0	N	00	N
46	20240621	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-95	5	-2.11	74648185	16956	78.21	4440	4485	4380	5840	3150	4495	4402.46	5.52	0	-9382	4565	4530	4480	4445	4395	4505	4420	58	1345	500	2780	5	1	11500000	506	47.83	0.47	12	0.15	92.00	9459.00	6640	20230706	-33.73	3905	20231011	12.68	5210	-15.55	20240430	4100	7.32	20240304	6640	-33.73	20230706	3905	12.68	20231011	2.73	N	024120	500	57 억		635180	N	N	0	N	00	N
47	20240621	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-90	5	-2.00	55662730	12643	58.32	4440	4485	4380	5840	3150	4495	4402.65	5.52	0	-7396	4565	4530	4480	4445	4395	4505	4420	58	1345	500	2780	5	1	11500000	507	47.88	0.47	12	0.11	92.00	9459.00	6640	20230706	-33.66	3905	20231011	12.80	5210	-15.45	20240430	4100	7.44	20240304	6640	-33.66	20230706	3905	12.80	20231011	2.73	N	024120	500	57 억		635180	N	N	0	N	00	N
48	20240621	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-105	5	-2.34	37608595	8540	39.39	4440	4485	4385	5840	3150	4495	4403.82	5.52	0	-6170	4565	4530	4480	4445	4395	4505	4420	58	1345	500	2780	5	1	11500000	505	47.72	0.46	12	0.07	92.00	9459.00	6640	20230706	-33.89	3905	20231011	12.42	5210	-15.74	20240430	4100	7.07	20240304	6640	-33.89	20230706	3905	12.42	20231011	2.73	N	024120	500	57 억		635180	N	N	0	N	00	N
49	20240621	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-55	5	-1.22	1448025	327	1.51	4440	4440	4420	5840	3150	4495	4428.21	5.52	0	-15	4565	4530	4480	4445	4395	4505	4420	58	1345	500	2780	5	1	11500000	511	48.26	0.47	12	0.00	92.00	9459.00	6640	20230706	-33.13	3905	20231011	13.70	5210	-14.78	20240430	4100	8.29	20240304	6640	-33.13	20230706	3905	13.70	20231011	2.73	N	024120	500	57 억		635180	N	N	0	N	00	N
50	20240620	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-20	5	-0.44	96687920	21680	63.92	4500	4515	4430	5860	3165	4515	4459.60	5.58	0	-5875	4581	4547	4496	4462	4411	4565	4480	58	1345	500	2790	5	1	11500000	517	48.86	0.48	12	0.19	92.00	9459.00	6640	20230706	-32.30	3905	20231011	15.11	5210	-13.72	20240430	4100	9.63	20240304	6640	-32.30	20230706	3905	15.11	20231011	2.58	N	024120	500	57 억		641805	N	N	0	N	00	N
51	20240620	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-75	5	-1.66	84907195	19049	56.17	4500	4515	4430	5860	3165	4515	4457.15	5.58	0	-5162	4581	4547	4496	4462	4411	4565	4480	58	1345	500	2790	5	1	11500000	511	48.26	0.47	12	0.17	92.00	9459.00	6640	20230706	-33.13	3905	20231011	13.70	5210	-14.78	20240430	4100	8.29	20240304	6640	-33.13	20230706	3905	13.70	20231011	2.58	N	024120	500	57 억		641805	N	N	0	N	00	N
52	20240620	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-55	5	-1.22	72097175	16169	47.68	4500	4515	4430	5860	3165	4515	4458.80	5.58	0	-4668	4581	4547	4496	4462	4411	4565	4480	58	1345	500	2790	5	1	11500000	513	48.48	0.47	12	0.14	92.00	9459.00	6640	20230706	-32.83	3905	20231011	14.21	5210	-14.40	20240430	4100	8.78	20240304	6640	-32.83	20230706	3905	14.21	20231011	2.58	N	024120	500	57 억		641805	N	N	0	N	00	N
53	20240620	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-45	5	-1.00	59079980	13255	39.08	4500	4515	4430	5860	3165	4515	4456.97	5.58	0	-3521	4581	4547	4496	4462	4411	4565	4480	58	1345	500	2790	5	1	11500000	514	48.59	0.47	12	0.12	92.00	9459.00	6640	20230706	-32.68	3905	20231011	14.47	5210	-14.20	20240430	4100	9.02	20240304	6640	-32.68	20230706	3905	14.47	20231011	2.58	N	024120	500	57 억		641805	N	N	0	N	00	N
54	20240620	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-45	5	-1.00	55656645	12488	36.82	4500	4515	4430	5860	3165	4515	4456.58	5.58	0	-3202	4581	4547	4496	4462	4411	4565	4480	58	1345	500	2790	5	1	11500000	514	48.59	0.47	12	0.11	92.00	9459.00	6640	20230706	-32.68	3905	20231011	14.47	5210	-14.20	20240430	4100	9.02	20240304	6640	-32.68	20230706	3905	14.47	20231011	2.58	N	024120	500	57 억		641805	N	N	0	N	00	N
55	20240620	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-35	5	-0.78	24128645	5403	15.93	4500	4515	4455	5860	3165	4515	4465.33	5.58	0	-2055	4581	4547	4496	4462	4411	4565	4480	58	1345	500	2790	5	1	11500000	515	48.70	0.47	12	0.05	92.00	9459.00	6640	20230706	-32.53	3905	20231011	14.72	5210	-14.01	20240430	4100	9.27	20240304	6640	-32.53	20230706	3905	14.72	20231011	2.58	N	024120	500	57 억		641805	N	N	0	N	00	N
56	20240620	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-35	5	-0.78	14705155	3289	9.70	4500	4515	4455	5860	3165	4515	4470.33	5.58	0	-1095	4581	4547	4496	4462	4411	4565	4480	58	1345	500	2790	5	1	11500000	515	48.70	0.47	12	0.03	92.00	9459.00	6640	20230706	-32.53	3905	20231011	14.72	5210	-14.01	20240430	4100	9.27	20240304	6640	-32.53	20230706	3905	14.72	20231011	2.58	N	024120	500	57 억		641805	N	N	0	N	00	N
57	20240620	090343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-20	5	-0.44	1498935	333	0.98	4500	4500	4495	5860	3165	4515	4498.89	5.58	0	-96	4581	4547	4496	4462	4411	4565	4480	58	1345	500	2790	5	1	11500000	517	48.86	0.48	12	0.00	92.00	9459.00	6640	20230706	-32.30	3905	20231011	15.11	5210	-13.72	20240430	4100	9.63	20240304	6640	-32.30	20230706	3905	15.11	20231011	2.58	N	024120	500	57 억		641805	N	N	0	N	00	N
58	20240619	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	20	2	0.44	151958775	33914	66.62	4465	4530	4445	5840	3150	4495	4480.71	5.53	0	5977	4608	4551	4478	4421	4348	4560	4430	58	1345	500	2780	5	1	11500000	519	49.08	0.48	12	0.29	92.00	9459.00	6640	20230706	-32.00	3905	20231011	15.62	5210	-13.34	20240430	4100	10.12	20240304	6640	-32.00	20230706	3905	15.62	20231011	2.51	N	024120	500	57 억		635823	N	N	0	N	00	N
59	20240619	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	0	3	0.00	142771715	31876	62.61	4465	4530	4445	5840	3150	4495	4478.97	5.53	0	6247	4608	4551	4478	4421	4348	4560	4430	58	1345	500	2780	5	1	11500000	517	48.86	0.48	12	0.28	92.00	9459.00	6640	20230706	-32.30	3905	20231011	15.11	5210	-13.72	20240430	4100	9.63	20240304	6640	-32.30	20230706	3905	15.11	20231011	2.51	N	024120	500	57 억		635823	N	N	0	N	00	N
60	20240619	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-10	5	-0.22	129156890	28844	56.66	4465	4530	4445	5840	3150	4495	4477.77	5.53	0	6065	4608	4551	4478	4421	4348	4560	4430	58	1345	500	2780	5	1	11500000	516	48.75	0.47	12	0.25	92.00	9459.00	6640	20230706	-32.45	3905	20231011	14.85	5210	-13.92	20240430	4100	9.39	20240304	6640	-32.45	20230706	3905	14.85	20231011	2.51	N	024120	500	57 억		635823	N	N	0	N	00	N
61	20240619	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-5	5	-0.11	117657040	26283	51.63	4465	4530	4445	5840	3150	4495	4476.55	5.53	0	5964	4608	4551	4478	4421	4348	4560	4430	58	1345	500	2780	5	1	11500000	516	48.80	0.47	12	0.23	92.00	9459.00	6640	20230706	-32.38	3905	20231011	14.98	5210	-13.82	20240430	4100	9.51	20240304	6640	-32.38	20230706	3905	14.98	20231011	2.51	N	024120	500	57 억		635823	N	N	0	N	00	N
62	20240619	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-5	5	-0.11	108698660	24288	47.71	4465	4530	4445	5840	3150	4495	4475.41	5.53	0	6101	4608	4551	4478	4421	4348	4560	4430	58	1345	500	2780	5	1	11500000	516	48.80	0.47	12	0.21	92.00	9459.00	6640	20230706	-32.38	3905	20231011	14.98	5210	-13.82	20240430	4100	9.51	20240304	6640	-32.38	20230706	3905	14.98	20231011	2.51	N	024120	500	57 억		635823	N	N	0	N	00	N
63	20240619	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	20	2	0.44	100070920	22367	43.94	4465	4530	4445	5840	3150	4495	4474.04	5.53	0	6359	4608	4551	4478	4421	4348	4560	4430	58	1345	500	2780	5	1	11500000	519	49.08	0.48	12	0.19	92.00	9459.00	6640	20230706	-32.00	3905	20231011	15.62	5210	-13.34	20240430	4100	10.12	20240304	6640	-32.00	20230706	3905	15.62	20231011	2.51	N	024120	500	57 억		635823	N	N	0	N	00	N
64	20240619	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	0	3	0.00	67215185	15063	29.59	4465	4495	4445	5840	3150	4495	4462.27	5.53	0	4253	4608	4551	4478	4421	4348	4560	4430	58	1345	500	2780	5	1	11500000	517	48.86	0.48	12	0.13	92.00	9459.00	6640	20230706	-32.30	3905	20231011	15.11	5210	-13.72	20240430	4100	9.63	20240304	6640	-32.30	20230706	3905	15.11	20231011	2.51	N	024120	500	57 억		635823	N	N	0	N	00	N
65	20240619	090343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	0	3	0.00	2424525	543	1.07	4465	4495	4465	5840	3150	4495	4465.06	5.53	0	-77	4608	4551	4478	4421	4348	4560	4430	58	1345	500	2780	5	1	11500000	517	48.86	0.48	12	0.00	92.00	9459.00	6640	20230706	-32.30	3905	20231011	15.11	5210	-13.72	20240430	4100	9.63	20240304	6640	-32.30	20230706	3905	15.11	20231011	2.51	N	024120	500	57 억		635823	N	N	0	N	00	N
66	20240618	160336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	25	2	0.56	224027450	50418	41.10	4495	4535	4405	5810	3130	4470	4443.38	5.55	0	-2152	4816	4642	4471	4297	4126	4730	4385	58	1340	500	2770	5	1	11500000	517	48.86	0.48	12	0.44	92.00	9459.00	6640	20230706	-32.30	3905	20231011	15.11	5210	-13.72	20240430	4100	9.63	20240304	6640	-32.30	20230706	3905	15.11	20231011	2.45	N	024120	500	57 억		638746	N	N	0	N	00	N
67	20240618	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	20	2	0.45	208309325	46909	38.24	4495	4535	4405	5810	3130	4470	4440.71	5.55	0	-185	4816	4642	4471	4297	4126	4730	4385	58	1340	500	2770	5	1	11500000	516	48.80	0.47	12	0.41	92.00	9459.00	6640	20230706	-32.38	3905	20231011	14.98	5210	-13.82	20240430	4100	9.51	20240304	6640	-32.38	20230706	3905	14.98	20231011	2.45	N	024120	500	57 억		638746	N	N	0	N	00	N
68	20240618	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	10	2	0.22	188912985	42570	34.70	4495	4535	4405	5810	3130	4470	4437.70	5.55	0	899	4816	4642	4471	4297	4126	4730	4385	58	1340	500	2770	5	1	11500000	515	48.70	0.47	12	0.37	92.00	9459.00	6640	20230706	-32.53	3905	20231011	14.72	5210	-14.01	20240430	4100	9.27	20240304	6640	-32.53	20230706	3905	14.72	20231011	2.45	N	024120	500	57 억		638746	N	N	0	N	00	N
69	20240618	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-10	5	-0.22	183317025	41315	33.68	4495	4535	4405	5810	3130	4470	4437.06	5.55	0	1510	4816	4642	4471	4297	4126	4730	4385	58	1340	500	2770	5	1	11500000	513	48.48	0.47	12	0.36	92.00	9459.00	6640	20230706	-32.83	3905	20231011	14.21	5210	-14.40	20240430	4100	8.78	20240304	6640	-32.83	20230706	3905	14.21	20231011	2.45	N	024120	500	57 억		638746	N	N	0	N	00	N
70	20240618	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-45	5	-1.01	150692310	33947	27.67	4495	4535	4415	5810	3130	4470	4439.05	5.55	0	2942	4816	4642	4471	4297	4126	4730	4385	58	1340	500	2770	5	1	11500000	509	48.10	0.47	12	0.30	92.00	9459.00	6640	20230706	-33.36	3905	20231011	13.32	5210	-15.07	20240430	4100	7.93	20240304	6640	-33.36	20230706	3905	13.32	20231011	2.45	N	024120	500	57 억		638746	N	N	0	N	00	N
71	20240618	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-10	5	-0.22	147596585	33250	27.10	4495	4535	4415	5810	3130	4470	4439.00	5.55	0	3235	4816	4642	4471	4297	4126	4730	4385	58	1340	500	2770	5	1	11500000	513	48.48	0.47	12	0.29	92.00	9459.00	6640	20230706	-32.83	3905	20231011	14.21	5210	-14.40	20240430	4100	8.78	20240304	6640	-32.83	20230706	3905	14.21	20231011	2.45	N	024120	500	57 억		638746	N	N	0	N	00	N
72	20240618	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	0	3	0.00	90523180	20347	16.59	4495	4535	4415	5810	3130	4470	4448.97	5.55	0	715	4816	4642	4471	4297	4126	4730	4385	58	1340	500	2770	5	1	11500000	514	48.59	0.47	12	0.18	92.00	9459.00	6640	20230706	-32.68	3905	20231011	14.47	5210	-14.20	20240430	4100	9.02	20240304	6640	-32.68	20230706	3905	14.47	20231011	2.45	N	024120	500	57 억		638746	N	N	0	N	00	N
73	20240618	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	45	2	1.01	12330470	2741	2.23	4495	4535	4475	5810	3130	4470	4498.53	5.55	0	213	4816	4642	4471	4297	4126	4730	4385	58	1340	500	2770	5	1	11500000	519	49.08	0.48	12	0.02	92.00	9459.00	6640	20230706	-32.00	3905	20231011	15.62	5210	-13.34	20240430	4100	10.12	20240304	6640	-32.00	20230706	3905	15.62	20231011	2.45	N	024120	500	57 억		638746	N	N	0	N	00	N
74	20240617	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	140	2	3.23	542242920	121457	319.66	4325	4645	4300	5620	3035	4330	4464.68	5.48	0	7022	4420	4375	4330	4285	4240	4397	4307	58	1290	500	2680	5	1	11500000	514	48.59	0.47	12	1.06	92.00	9459.00	6640	20230706	-32.68	3905	20231011	14.47	5210	-14.20	20240430	4100	9.02	20240304	6640	-32.68	20230706	3905	14.47	20231011	2.40	N	024120	500	57 억		630382	N	N	0	N	00	N
75	20240617	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	120	2	2.77	518999395	116251	305.96	4325	4645	4300	5620	3035	4330	4464.70	5.48	0	7541	4420	4375	4330	4285	4240	4397	4307	58	1290	500	2680	5	1	11500000	512	48.37	0.47	12	1.01	92.00	9459.00	6640	20230706	-32.98	3905	20231011	13.96	5210	-14.59	20240430	4100	8.54	20240304	6640	-32.98	20230706	3905	13.96	20231011	2.40	N	024120	500	57 억		630382	N	N	0	N	00	N
76	20240617	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	130	2	3.00	491650275	110092	289.75	4325	4645	4300	5620	3035	4330	4466.06	5.48	0	8307	4420	4375	4330	4285	4240	4397	4307	58	1290	500	2680	5	1	11500000	513	48.48	0.47	12	0.96	92.00	9459.00	6640	20230706	-32.83	3905	20231011	14.21	5210	-14.40	20240430	4100	8.78	20240304	6640	-32.83	20230706	3905	14.21	20231011	2.40	N	024120	500	57 억		630382	N	N	0	N	00	N
77	20240617	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	115	2	2.66	485161510	108626	285.89	4325	4645	4300	5620	3035	4330	4466.60	5.48	0	8355	4420	4375	4330	4285	4240	4397	4307	58	1290	500	2680	5	1	11500000	511	48.32	0.47	12	0.94	92.00	9459.00	6640	20230706	-33.06	3905	20231011	13.83	5210	-14.68	20240430	4100	8.41	20240304	6640	-33.06	20230706	3905	13.83	20231011	2.40	N	024120	500	57 억		630382	N	N	0	N	00	N
78	20240617	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	155	2	3.58	410876125	91959	242.02	4325	4645	4300	5620	3035	4330	4468.34	5.48	0	5958	4420	4375	4330	4285	4240	4397	4307	58	1290	500	2680	5	1	11500000	516	48.75	0.47	12	0.80	92.00	9459.00	6640	20230706	-32.45	3905	20231011	14.85	5210	-13.92	20240430	4100	9.39	20240304	6640	-32.45	20230706	3905	14.85	20231011	2.40	N	024120	500	57 억		630382	N	N	0	N	00	N
79	20240617	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	165	2	3.81	345996465	77281	203.39	4325	4645	4300	5620	3035	4330	4477.50	5.48	0	2672	4420	4375	4330	4285	4240	4397	4307	58	1290	500	2680	5	1	11500000	517	48.86	0.48	12	0.67	92.00	9459.00	6640	20230706	-32.30	3905	20231011	15.11	5210	-13.72	20240430	4100	9.63	20240304	6640	-32.30	20230706	3905	15.11	20231011	2.40	N	024120	500	57 억		630382	N	N	0	N	00	N
80	20240617	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	70	2	1.62	102425325	23320	61.37	4325	4440	4300	5620	3035	4330	4392.70	5.48	0	510	4420	4375	4330	4285	4240	4397	4307	58	1290	500	2680	5	1	11500000	506	47.83	0.47	12	0.20	92.00	9459.00	6640	20230706	-33.73	3905	20231011	12.68	5210	-15.55	20240430	4100	7.32	20240304	6640	-33.73	20230706	3905	12.68	20231011	2.40	N	024120	500	57 억		630382	N	N	0	N	00	N
81	20240617	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-30	5	-0.69	10399915	2410	6.34	4325	4325	4300	5620	3035	4330	4314.00	5.48	0	-82	4420	4375	4330	4285	4240	4397	4307	58	1290	500	2680	5	1	11500000	495	46.74	0.45	12	0.02	92.00	9459.00	6640	20230706	-35.24	3905	20231011	10.12	5210	-17.47	20240430	4100	4.88	20240304	6640	-35.24	20230706	3905	10.12	20231011	2.40	N	024120	500	57 억		630382	N	N	0	N	00	N
82	20240614	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-20	5	-0.46	162834055	37727	75.03	4310	4375	4285	5650	3045	4350	4316.11	5.48	0	-219	4400	4375	4340	4315	4280	4387	4327	58	1300	500	2690	5	1	11500000	498	47.07	0.46	12	0.33	92.00	9459.00	6640	20230706	-34.79	3905	20231011	10.88	5210	-16.89	20240430	4100	5.61	20240304	6640	-34.79	20230706	3905	10.88	20231011	2.39	N	024120	500	57 억		630611	N	N	0	N	00	N
83	20240614	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-20	5	-0.46	151837535	35185	69.97	4310	4375	4285	5650	3045	4350	4315.41	5.48	0	353	4400	4375	4340	4315	4280	4387	4327	58	1300	500	2690	5	1	11500000	498	47.07	0.46	12	0.31	92.00	9459.00	6640	20230706	-34.79	3905	20231011	10.88	5210	-16.89	20240430	4100	5.61	20240304	6640	-34.79	20230706	3905	10.88	20231011	2.39	N	024120	500	57 억		630611	N	N	0	N	00	N
84	20240614	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-5	5	-0.11	146720490	34004	67.62	4310	4375	4285	5650	3045	4350	4314.80	5.48	0	462	4400	4375	4340	4315	4280	4387	4327	58	1300	500	2690	5	1	11500000	500	47.23	0.46	12	0.30	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.39	N	024120	500	57 억		630611	N	N	0	N	00	N
85	20240614	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	0	3	0.00	133362970	30927	61.50	4310	4375	4285	5650	3045	4350	4312.19	5.48	0	1143	4400	4375	4340	4315	4280	4387	4327	58	1300	500	2690	5	1	11500000	500	47.28	0.46	12	0.27	92.00	9459.00	6640	20230706	-34.49	3905	20231011	11.40	5210	-16.51	20240430	4100	6.10	20240304	6640	-34.49	20230706	3905	11.40	20231011	2.39	N	024120	500	57 억		630611	N	N	0	N	00	N
86	20240614	120309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	0	3	0.00	127540905	29588	58.84	4310	4350	4285	5650	3045	4350	4310.56	5.48	0	1232	4400	4375	4340	4315	4280	4387	4327	58	1300	500	2690	5	1	11500000	500	47.28	0.46	12	0.26	92.00	9459.00	6640	20230706	-34.49	3905	20231011	11.40	5210	-16.51	20240430	4100	6.10	20240304	6640	-34.49	20230706	3905	11.40	20231011	2.39	N	024120	500	57 억		630611	N	N	0	N	00	N
87	20240614	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-35	5	-0.80	120481895	27958	55.60	4310	4350	4285	5650	3045	4350	4309.39	5.48	0	1232	4400	4375	4340	4315	4280	4387	4327	58	1300	500	2690	5	1	11500000	496	46.90	0.46	12	0.24	92.00	9459.00	6640	20230706	-35.02	3905	20231011	10.50	5210	-17.18	20240430	4100	5.24	20240304	6640	-35.02	20230706	3905	10.50	20231011	2.39	N	024120	500	57 억		630611	N	N	0	N	00	N
88	20240614	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-50	5	-1.15	107347460	24918	49.55	4310	4350	4285	5650	3045	4350	4308.03	5.48	0	297	4400	4375	4340	4315	4280	4387	4327	58	1300	500	2690	5	1	11500000	495	46.74	0.45	12	0.22	92.00	9459.00	6640	20230706	-35.24	3905	20231011	10.12	5210	-17.47	20240430	4100	4.88	20240304	6640	-35.24	20230706	3905	10.12	20231011	2.39	N	024120	500	57 억		630611	N	N	0	N	00	N
89	20240614	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-35	5	-0.80	810615	187	0.37	4310	4350	4310	5650	3045	4350	4334.84	5.48	0	0	4400	4375	4340	4315	4280	4387	4327	58	1300	500	2690	5	1	11500000	496	46.90	0.46	12	0.00	92.00	9459.00	6640	20230706	-35.02	3905	20231011	10.50	5210	-17.18	20240430	4100	5.24	20240304	6640	-35.02	20230706	3905	10.50	20231011	2.39	N	024120	500	57 억		630611	N	N	0	N	00	N
90	20240613	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	5	2	0.12	217204000	50184	219.11	4345	4365	4305	5640	3045	4345	4328.15	5.49	0	-821	4448	4396	4363	4311	4278	4422	4337	58	1295	500	2690	5	1	11500000	500	47.28	0.46	12	0.44	92.00	9459.00	6640	20230706	-34.49	3905	20231011	11.40	5210	-16.51	20240430	4100	6.10	20240304	6640	-34.49	20230706	3905	11.40	20231011	2.37	N	024120	500	57 억		631432	N	N	0	N	00	N
91	20240613	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	5	2	0.12	210852895	48724	212.73	4345	4365	4305	5640	3045	4345	4327.50	5.49	0	-731	4448	4396	4363	4311	4278	4422	4337	58	1295	500	2690	5	1	11500000	500	47.28	0.46	12	0.42	92.00	9459.00	6640	20230706	-34.49	3905	20231011	11.40	5210	-16.51	20240430	4100	6.10	20240304	6640	-34.49	20230706	3905	11.40	20231011	2.37	N	024120	500	57 억		631432	N	N	0	N	00	N
92	20240613	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	0	3	0.00	202659380	46840	204.51	4345	4365	4305	5640	3045	4345	4326.63	5.49	0	-850	4448	4396	4363	4311	4278	4422	4337	58	1295	500	2690	5	1	11500000	500	47.23	0.46	12	0.41	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.37	N	024120	500	57 억		631432	N	N	0	N	00	N
93	20240613	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	10	2	0.23	195297285	45147	197.11	4345	4365	4305	5640	3045	4345	4325.81	5.49	0	-636	4448	4396	4363	4311	4278	4422	4337	58	1295	500	2690	5	1	11500000	501	47.34	0.46	12	0.39	92.00	9459.00	6640	20230706	-34.41	3905	20231011	11.52	5210	-16.41	20240430	4100	6.22	20240304	6640	-34.41	20230706	3905	11.52	20231011	2.37	N	024120	500	57 억		631432	N	N	0	N	00	N
94	20240613	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-25	5	-0.58	169473760	39207	171.18	4345	4355	4305	5640	3045	4345	4322.54	5.49	0	-670	4448	4396	4363	4311	4278	4422	4337	58	1295	500	2690	5	1	11500000	497	46.96	0.46	12	0.34	92.00	9459.00	6640	20230706	-34.94	3905	20231011	10.63	5210	-17.08	20240430	4100	5.37	20240304	6640	-34.94	20230706	3905	10.63	20231011	2.37	N	024120	500	57 억		631432	N	N	0	N	00	N
95	20240613	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-15	5	-0.35	23556560	5439	23.75	4345	4355	4305	5640	3045	4345	4331.05	5.49	0	-1651	4448	4396	4363	4311	4278	4422	4337	58	1295	500	2690	5	1	11500000	498	47.07	0.46	12	0.05	92.00	9459.00	6640	20230706	-34.79	3905	20231011	10.88	5210	-16.89	20240430	4100	5.61	20240304	6640	-34.79	20230706	3905	10.88	20231011	2.37	N	024120	500	57 억		631432	N	N	0	N	00	N
96	20240613	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-5	5	-0.12	12136445	2804	12.24	4345	4355	4305	5640	3045	4345	4328.26	5.49	0	-400	4448	4396	4363	4311	4278	4422	4337	58	1295	500	2690	5	1	11500000	499	47.17	0.46	12	0.02	92.00	9459.00	6640	20230706	-34.64	3905	20231011	11.14	5210	-16.70	20240430	4100	5.85	20240304	6640	-34.64	20230706	3905	11.14	20231011	2.37	N	024120	500	57 억		631432	N	N	0	N	00	N
97	20240613	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-25	5	-0.58	8834685	2045	8.93	4345	4350	4305	5640	3045	4345	4320.14	5.49	0	86	4448	4396	4363	4311	4278	4422	4337	58	1295	500	2690	5	1	11500000	497	46.96	0.46	12	0.02	92.00	9459.00	6640	20230706	-34.94	3905	20231011	10.63	5210	-17.08	20240430	4100	5.37	20240304	6640	-34.94	20230706	3905	10.63	20231011	2.37	N	024120	500	57 억		631432	N	N	0	N	00	N
98	20240612	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	5	2	0.12	99214720	22753	115.18	4335	4415	4330	5640	3040	4340	4360.51	5.47	0	2373	4393	4366	4348	4321	4303	4357	4312	58	1300	500	2690	5	1	11500000	500	47.23	0.46	12	0.20	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.42	N	024120	500	57 억		629035	N	N	0	N	00	N
99	20240612	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	5	2	0.12	96112105	22039	111.56	4335	4415	4330	5640	3040	4340	4361.00	5.47	0	2373	4393	4366	4348	4321	4303	4357	4312	58	1300	500	2690	5	1	11500000	500	47.23	0.46	12	0.19	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.42	N	024120	500	57 억		629035	N	N	0	N	00	N
100	20240612	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	30	2	0.69	78044675	17886	90.54	4335	4415	4330	5640	3040	4340	4363.45	5.47	0	3228	4393	4366	4348	4321	4303	4357	4312	58	1300	500	2690	5	1	11500000	503	47.50	0.46	12	0.16	92.00	9459.00	6640	20230706	-34.19	3905	20231011	11.91	5210	-16.12	20240430	4100	6.59	20240304	6640	-34.19	20230706	3905	11.91	20231011	2.42	N	024120	500	57 억		629035	N	N	0	N	00	N
101	20240612	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	20	2	0.46	71382760	16359	82.81	4335	4415	4330	5640	3040	4340	4363.52	5.47	0	3261	4393	4366	4348	4321	4303	4357	4312	58	1300	500	2690	5	1	11500000	501	47.39	0.46	12	0.14	92.00	9459.00	6640	20230706	-34.34	3905	20231011	11.65	5210	-16.31	20240430	4100	6.34	20240304	6640	-34.34	20230706	3905	11.65	20231011	2.42	N	024120	500	57 억		629035	N	N	0	N	00	N
102	20240612	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	30	2	0.69	65424565	14993	75.89	4335	4415	4330	5640	3040	4340	4363.67	5.47	0	3406	4393	4366	4348	4321	4303	4357	4312	58	1300	500	2690	5	1	11500000	503	47.50	0.46	12	0.13	92.00	9459.00	6640	20230706	-34.19	3905	20231011	11.91	5210	-16.12	20240430	4100	6.59	20240304	6640	-34.19	20230706	3905	11.91	20231011	2.42	N	024120	500	57 억		629035	N	N	0	N	00	N
103	20240612	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	40	2	0.92	51013700	11698	59.22	4335	4415	4330	5640	3040	4340	4360.89	5.47	0	3458	4393	4366	4348	4321	4303	4357	4312	58	1300	500	2690	5	1	11500000	504	47.61	0.46	12	0.10	92.00	9459.00	6640	20230706	-34.04	3905	20231011	12.16	5210	-15.93	20240430	4100	6.83	20240304	6640	-34.04	20230706	3905	12.16	20231011	2.42	N	024120	500	57 억		629035	N	N	0	N	00	N
104	20240612	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	5	2	0.12	30714355	7070	35.79	4335	4365	4330	5640	3040	4340	4344.32	5.47	0	1756	4393	4366	4348	4321	4303	4357	4312	58	1300	500	2690	5	1	11500000	500	47.23	0.46	12	0.06	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.42	N	024120	500	57 억		629035	N	N	0	N	00	N
105	20240612	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	5	2	0.12	1114115	257	1.30	4335	4345	4335	5640	3040	4340	4335.08	5.47	0	-184	4393	4366	4348	4321	4303	4357	4312	58	1300	500	2690	5	1	11500000	500	47.23	0.46	12	0.00	92.00	9459.00	6640	20230706	-34.56	3905	20231011	11.27	5210	-16.60	20240430	4100	5.98	20240304	6640	-34.56	20230706	3905	11.27	20231011	2.42	N	024120	500	57 억		629035	N	N	0	N	00	N
106	20240610	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-35	5	-0.80	242531975	56002	203.67	4385	4385	4305	5700	3070	4385	4330.76	5.45	0	7869	4495	4440	4410	4355	4325	4425	4340	58	1315	500	2710	5	1	11500000	500	47.28	0.46	12	0.49	92.00	9459.00	6640	20230706	-34.49	3905	20231011	11.40	5210	-16.51	20240430	4100	6.10	20240304	6640	-34.49	20230706	3905	11.40	20231011	2.42	N	024120	500	57 억		626368	N	N	0	N	00	N
107	20240610	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-35	5	-0.80	236926245	54714	198.99	4385	4385	4305	5700	3070	4385	4330.27	5.45	0	7614	4495	4440	4410	4355	4325	4425	4340	58	1315	500	2710	5	1	11500000	500	47.28	0.46	12	0.48	92.00	9459.00	6640	20230706	-34.49	3905	20231011	11.40	5210	-16.51	20240430	4100	6.10	20240304	6640	-34.49	20230706	3905	11.40	20231011	2.42	N	024120	500	57 억		626368	N	N	0	N	00	N
108	20240610	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-50	5	-1.14	231469965	53459	194.42	4385	4385	4305	5700	3070	4385	4329.86	5.45	0	7321	4495	4440	4410	4355	4325	4425	4340	58	1315	500	2710	5	1	11500000	499	47.12	0.46	12	0.46	92.00	9459.00	6640	20230706	-34.71	3905	20231011	11.01	5210	-16.79	20240430	4100	5.73	20240304	6640	-34.71	20230706	3905	11.01	20231011	2.42	N	024120	500	57 억		626368	N	N	0	N	00	N
109	20240610	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-55	5	-1.25	204362650	47200	171.66	4385	4385	4305	5700	3070	4385	4329.72	5.45	0	5449	4495	4440	4410	4355	4325	4425	4340	58	1315	500	2710	5	1	11500000	498	47.07	0.46	12	0.41	92.00	9459.00	6640	20230706	-34.79	3905	20231011	10.88	5210	-16.89	20240430	4100	5.61	20240304	6640	-34.79	20230706	3905	10.88	20231011	2.42	N	024120	500	57 억		626368	N	N	0	N	00	N
110	20240610	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-65	5	-1.48	189561030	43776	159.21	4385	4385	4305	5700	3070	4385	4330.25	5.45	0	3431	4495	4440	4410	4355	4325	4425	4340	58	1315	500	2710	5	1	11500000	497	46.96	0.46	12	0.38	92.00	9459.00	6640	20230706	-34.94	3905	20231011	10.63	5210	-17.08	20240430	4100	5.37	20240304	6640	-34.94	20230706	3905	10.63	20231011	2.42	N	024120	500	57 억		626368	N	N	0	N	00	N
111	20240610	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-50	5	-1.14	87385945	20162	73.33	4385	4385	4325	5700	3070	4385	4334.19	5.45	0	-1489	4495	4440	4410	4355	4325	4425	4340	58	1315	500	2710	5	1	11500000	499	47.12	0.46	12	0.18	92.00	9459.00	6640	20230706	-34.71	3905	20231011	11.01	5210	-16.79	20240430	4100	5.73	20240304	6640	-34.71	20230706	3905	11.01	20231011	2.42	N	024120	500	57 억		626368	N	N	0	N	00	N
112	20240610	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-50	5	-1.14	66673190	15384	55.95	4385	4385	4325	5700	3070	4385	4333.93	5.45	0	-1486	4495	4440	4410	4355	4325	4425	4340	58	1315	500	2710	5	1	11500000	499	47.12	0.46	12	0.13	92.00	9459.00	6640	20230706	-34.71	3905	20231011	11.01	5210	-16.79	20240430	4100	5.73	20240304	6640	-34.71	20230706	3905	11.01	20231011	2.42	N	024120	500	57 억		626368	N	N	0	N	00	N
113	20240610	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-15	5	-0.34	1782115	407	1.48	4385	4385	4350	5700	3070	4385	4378.66	5.45	0	-49	4495	4440	4410	4355	4325	4425	4340	58	1315	500	2710	5	1	11500000	503	47.50	0.46	12	0.00	92.00	9459.00	6640	20230706	-34.19	3905	20231011	11.91	5210	-16.12	20240430	4100	6.59	20240304	6640	-34.19	20230706	3905	11.91	20231011	2.42	N	024120	500	57 억		626368	N	N	0	N	00	N
114	20240607	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-80	5	-1.79	120643625	27338	114.05	4450	4465	4380	5800	3130	4465	4413.04	5.52	0	-8577	4541	4502	4446	4407	4351	4522	4427	58	1335	500	2760	5	1	11500000	504	47.66	0.46	12	0.24	92.00	9459.00	6640	20230706	-33.96	3905	20231011	12.29	5210	-15.83	20240430	4100	6.95	20240304	6640	-33.96	20230706	3905	12.29	20231011	2.38	N	024120	500	57 억		634945	N	N	0	N	00	N
115	20240607	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-75	5	-1.68	116338860	26357	109.96	4450	4465	4380	5800	3130	4465	4413.96	5.52	0	-8322	4541	4502	4446	4407	4351	4522	4427	58	1335	500	2760	5	1	11500000	505	47.72	0.46	12	0.23	92.00	9459.00	6640	20230706	-33.89	3905	20231011	12.42	5210	-15.74	20240430	4100	7.07	20240304	6640	-33.89	20230706	3905	12.42	20231011	2.38	N	024120	500	57 억		634945	N	N	0	N	00	N
116	20240607	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-75	5	-1.68	105529640	23896	99.69	4450	4465	4380	5800	3130	4465	4416.21	5.52	0	-7400	4541	4502	4446	4407	4351	4522	4427	58	1335	500	2760	5	1	11500000	505	47.72	0.46	12	0.21	92.00	9459.00	6640	20230706	-33.89	3905	20231011	12.42	5210	-15.74	20240430	4100	7.07	20240304	6640	-33.89	20230706	3905	12.42	20231011	2.38	N	024120	500	57 억		634945	N	N	0	N	00	N
117	20240607	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-55	5	-1.23	67983215	15358	64.07	4450	4465	4400	5800	3130	4465	4426.57	5.52	0	-1918	4541	4502	4446	4407	4351	4522	4427	58	1335	500	2760	5	1	11500000	507	47.93	0.47	12	0.13	92.00	9459.00	6640	20230706	-33.58	3905	20231011	12.93	5210	-15.36	20240430	4100	7.56	20240304	6640	-33.58	20230706	3905	12.93	20231011	2.38	N	024120	500	57 억		634945	N	N	0	N	00	N
118	20240607	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-60	5	-1.34	58418470	13188	55.02	4450	4465	4400	5800	3130	4465	4429.67	5.52	0	-986	4541	4502	4446	4407	4351	4522	4427	58	1335	500	2760	5	1	11500000	507	47.88	0.47	12	0.11	92.00	9459.00	6640	20230706	-33.66	3905	20231011	12.80	5210	-15.45	20240430	4100	7.44	20240304	6640	-33.66	20230706	3905	12.80	20231011	2.38	N	024120	500	57 억		634945	N	N	0	N	00	N
119	20240607	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-60	5	-1.34	51347465	11584	48.33	4450	4465	4400	5800	3130	4465	4432.62	5.52	0	216	4541	4502	4446	4407	4351	4522	4427	58	1335	500	2760	5	1	11500000	507	47.88	0.47	12	0.10	92.00	9459.00	6640	20230706	-33.66	3905	20231011	12.80	5210	-15.45	20240430	4100	7.44	20240304	6640	-33.66	20230706	3905	12.80	20231011	2.38	N	024120	500	57 억		634945	N	N	0	N	00	N
120	20240607	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-30	5	-0.67	20425495	4584	19.12	4450	4465	4430	5800	3130	4465	4455.82	5.52	0	2526	4541	4502	4446	4407	4351	4522	4427	58	1335	500	2760	5	1	11500000	510	48.21	0.47	12	0.04	92.00	9459.00	6640	20230706	-33.21	3905	20231011	13.57	5210	-14.88	20240430	4100	8.17	20240304	6640	-33.21	20230706	3905	13.57	20231011	2.38	N	024120	500	57 억		634945	N	N	0	N	00	N
121	20240607	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-15	5	-0.34	738700	166	0.69	4450	4450	4450	5800	3130	4465	4450.00	5.52	0	-17	4541	4502	4446	4407	4351	4522	4427	58	1335	500	2760	5	1	11500000	512	48.37	0.47	12	0.00	92.00	9459.00	6640	20230706	-32.98	3905	20231011	13.96	5210	-14.59	20240430	4100	8.54	20240304	6640	-32.98	20230706	3905	13.96	20231011	2.38	N	024120	500	57 억		634945	N	N	0	N	00	N
122	20240605	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	35	2	0.79	105410055	23846	61.91	4430	4485	4390	5750	3105	4430	4420.45	5.58	0	-6924	4536	4482	4431	4377	4326	4482	4377	58	1320	500	2740	5	1	11500000	513	48.53	0.47	12	0.21	92.00	9459.00	6640	20230706	-32.76	3905	20231011	14.34	5210	-14.30	20240430	4100	8.90	20240304	6640	-32.76	20230706	3905	14.34	20231011	2.38	N	024120	500	57 억		641424	N	N	0	N	00	N
123	20240605	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	20	2	0.45	99411215	22498	58.41	4430	4485	4390	5750	3105	4430	4418.67	5.58	0	-6776	4536	4482	4431	4377	4326	4482	4377	58	1320	500	2740	5	1	11500000	512	48.37	0.47	12	0.20	92.00	9459.00	6640	20230706	-32.98	3905	20231011	13.96	5210	-14.59	20240430	4100	8.54	20240304	6640	-32.98	20230706	3905	13.96	20231011	2.38	N	024120	500	57 억		641424	N	N	0	N	00	N
124	20240605	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	25	2	0.56	86033080	19492	50.61	4430	4485	4390	5750	3105	4430	4413.76	5.58	0	-6400	4536	4482	4431	4377	4326	4482	4377	58	1320	500	2740	5	1	11500000	512	48.42	0.47	12	0.17	92.00	9459.00	6640	20230706	-32.91	3905	20231011	14.08	5210	-14.49	20240430	4100	8.66	20240304	6640	-32.91	20230706	3905	14.08	20231011	2.38	N	024120	500	57 억		641424	N	N	0	N	00	N
125	20240605	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-20	5	-0.45	74064770	16794	43.60	4430	4485	4390	5750	3105	4430	4410.19	5.58	0	-5539	4536	4482	4431	4377	4326	4482	4377	58	1320	500	2740	5	1	11500000	507	47.93	0.47	12	0.15	92.00	9459.00	6640	20230706	-33.58	3905	20231011	12.93	5210	-15.36	20240430	4100	7.56	20240304	6640	-33.58	20230706	3905	12.93	20231011	2.38	N	024120	500	57 억		641424	N	N	0	N	00	N
126	20240605	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	5	2	0.11	72611785	16466	42.75	4430	4485	4390	5750	3105	4430	4409.80	5.58	0	-5289	4536	4482	4431	4377	4326	4482	4377	58	1320	500	2740	5	1	11500000	510	48.21	0.47	12	0.14	92.00	9459.00	6640	20230706	-33.21	3905	20231011	13.57	5210	-14.88	20240430	4100	8.17	20240304	6640	-33.21	20230706	3905	13.57	20231011	2.38	N	024120	500	57 억		641424	N	N	0	N	00	N
127	20240605	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-10	5	-0.23	44302515	10057	26.11	4430	4485	4390	5750	3105	4430	4405.14	5.58	0	-4309	4536	4482	4431	4377	4326	4482	4377	58	1320	500	2740	5	1	11500000	508	48.04	0.47	12	0.09	92.00	9459.00	6640	20230706	-33.43	3905	20231011	13.19	5210	-15.16	20240430	4100	7.80	20240304	6640	-33.43	20230706	3905	13.19	20231011	2.38	N	024120	500	57 억		641424	N	N	0	N	00	N
128	20240605	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-35	5	-0.79	38416210	8720	22.64	4430	4485	4390	5750	3105	4430	4405.53	5.58	0	-3901	4536	4482	4431	4377	4326	4482	4377	58	1320	500	2740	5	1	11500000	505	47.77	0.46	12	0.08	92.00	9459.00	6640	20230706	-33.81	3905	20231011	12.55	5210	-15.64	20240430	4100	7.20	20240304	6640	-33.81	20230706	3905	12.55	20231011	2.38	N	024120	500	57 억		641424	N	N	0	N	00	N
129	20240605	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-25	5	-0.56	2436400	550	1.43	4430	4430	4405	5750	3105	4430	4429.82	5.58	0	-179	4536	4482	4431	4377	4326	4482	4377	58	1320	500	2740	5	1	11500000	507	47.88	0.47	12	0.00	92.00	9459.00	6640	20230706	-33.66	3905	20231011	12.80	5210	-15.45	20240430	4100	7.44	20240304	6640	-33.66	20230706	3905	12.80	20231011	2.38	N	024120	500	57 억		641424	N	N	0	N	00	N
130	20240604	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	25	2	0.57	169076375	38314	148.71	4430	4485	4380	5720	3085	4405	4412.91	5.57	0	1299	4511	4457	4406	4352	4301	4485	4380	58	1315	500	2730	5	1	11500000	509	48.15	0.47	12	0.33	92.00	9459.00	6640	20230706	-33.28	3905	20231011	13.44	5210	-14.97	20240430	4100	8.05	20240304	6640	-33.28	20230706	3905	13.44	20231011	2.37	N	024120	500	57 억		640129	N	N	0	N	00	N
131	20240604	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	5	2	0.11	161744880	36652	142.25	4430	4485	4380	5720	3085	4405	4412.99	5.57	0	1542	4511	4457	4406	4352	4301	4485	4380	58	1315	500	2730	5	1	11500000	507	47.93	0.47	12	0.32	92.00	9459.00	6640	20230706	-33.58	3905	20231011	12.93	5210	-15.36	20240430	4100	7.56	20240304	6640	-33.58	20230706	3905	12.93	20231011	2.37	N	024120	500	57 억		640129	N	N	0	N	00	N
132	20240604	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	15	2	0.34	148318040	33609	130.44	4430	4485	4380	5720	3085	4405	4413.05	5.57	0	2444	4511	4457	4406	4352	4301	4485	4380	58	1315	500	2730	5	1	11500000	508	48.04	0.47	12	0.29	92.00	9459.00	6640	20230706	-33.43	3905	20231011	13.19	5210	-15.16	20240430	4100	7.80	20240304	6640	-33.43	20230706	3905	13.19	20231011	2.37	N	024120	500	57 억		640129	N	N	0	N	00	N
133	20240604	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	15	2	0.34	142678535	32332	125.49	4430	4485	4380	5720	3085	4405	4412.92	5.57	0	2036	4511	4457	4406	4352	4301	4485	4380	58	1315	500	2730	5	1	11500000	508	48.04	0.47	12	0.28	92.00	9459.00	6640	20230706	-33.43	3905	20231011	13.19	5210	-15.16	20240430	4100	7.80	20240304	6640	-33.43	20230706	3905	13.19	20231011	2.37	N	024120	500	57 억		640129	N	N	0	N	00	N
134	20240604	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	5	2	0.11	140933425	31937	123.95	4430	4485	4380	5720	3085	4405	4412.86	5.57	0	1875	4511	4457	4406	4352	4301	4485	4380	58	1315	500	2730	5	1	11500000	507	47.93	0.47	12	0.28	92.00	9459.00	6640	20230706	-33.58	3905	20231011	12.93	5210	-15.36	20240430	4100	7.56	20240304	6640	-33.58	20230706	3905	12.93	20231011	2.37	N	024120	500	57 억		640129	N	N	0	N	00	N
135	20240604	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	25	2	0.57	75423260	17050	66.18	4430	4485	4395	5720	3085	4405	4423.65	5.57	0	-708	4511	4457	4406	4352	4301	4485	4380	58	1315	500	2730	5	1	11500000	509	48.15	0.47	12	0.15	92.00	9459.00	6640	20230706	-33.28	3905	20231011	13.44	5210	-14.97	20240430	4100	8.05	20240304	6640	-33.28	20230706	3905	13.44	20231011	2.37	N	024120	500	57 억		640129	N	N	0	N	00	N
136	20240604	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-5	5	-0.11	42198925	9558	37.10	4430	4430	4395	5720	3085	4405	4415.04	5.57	0	384	4511	4457	4406	4352	4301	4485	4380	58	1315	500	2730	5	1	11500000	506	47.83	0.47	12	0.08	92.00	9459.00	6640	20230706	-33.73	3905	20231011	12.68	5210	-15.55	20240430	4100	7.32	20240304	6640	-33.73	20230706	3905	12.68	20231011	2.37	N	024120	500	57 억		640129	N	N	0	N	00	N
137	20240604	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	25	2	0.57	482870	109	0.42	4430	4430	4430	5720	3085	4405	4430.00	5.57	0	-16	4511	4457	4406	4352	4301	4485	4380	58	1315	500	2730	5	1	11500000	509	48.15	0.47	12	0.00	92.00	9459.00	6640	20230706	-33.28	3905	20231011	13.44	5210	-14.97	20240430	4100	8.05	20240304	6640	-33.28	20230706	3905	13.44	20231011	2.37	N	024120	500	57 억		640129	N	N	0	N	00	N
138	20240603	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	45	2	1.03	108272605	24565	99.10	4365	4460	4355	5660	3055	4360	4407.60	5.54	0	3127	4420	4390	4370	4340	4320	4405	4355	58	1300	500	2700	5	1	11500000	507	47.88	0.47	12	0.21	92.00	9459.00	6640	20230706	-33.66	3905	20231011	12.80	5210	-15.45	20240430	4100	7.44	20240304	6640	-33.66	20230706	3905	12.80	20231011	2.46	N	024120	500	57 억		636625	N	N	0	N	00	N
139	20240603	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	100	2	2.29	94020480	21340	86.09	4365	4460	4355	5660	3055	4360	4405.83	5.54	0	3466	4420	4390	4370	4340	4320	4405	4355	58	1300	500	2700	5	1	11500000	513	48.48	0.47	12	0.19	92.00	9459.00	6640	20230706	-32.83	3905	20231011	14.21	5210	-14.40	20240430	4100	8.78	20240304	6640	-32.83	20230706	3905	14.21	20231011	2.46	N	024120	500	57 억		636625	N	N	0	N	00	N
140	20240603	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	55	2	1.26	79731865	18104	73.03	4365	4460	4355	5660	3055	4360	4404.10	5.54	0	3486	4420	4390	4370	4340	4320	4405	4355	58	1300	500	2700	5	1	11500000	508	47.99	0.47	12	0.16	92.00	9459.00	6640	20230706	-33.51	3905	20231011	13.06	5210	-15.26	20240430	4100	7.68	20240304	6640	-33.51	20230706	3905	13.06	20231011	2.46	N	024120	500	57 억		636625	N	N	0	N	00	N
141	20240603	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	65	2	1.49	75080835	17051	68.78	4365	4460	4355	5660	3055	4360	4403.31	5.54	0	3512	4420	4390	4370	4340	4320	4405	4355	58	1300	500	2700	5	1	11500000	509	48.10	0.47	12	0.15	92.00	9459.00	6640	20230706	-33.36	3905	20231011	13.32	5210	-15.07	20240430	4100	7.93	20240304	6640	-33.36	20230706	3905	13.32	20231011	2.46	N	024120	500	57 억		636625	N	N	0	N	00	N
142	20240603	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	60	2	1.38	73604440	16717	67.44	4365	4460	4355	5660	3055	4360	4402.97	5.54	0	3692	4420	4390	4370	4340	4320	4405	4355	58	1300	500	2700	5	1	11500000	508	48.04	0.47	12	0.15	92.00	9459.00	6640	20230706	-33.43	3905	20231011	13.19	5210	-15.16	20240430	4100	7.80	20240304	6640	-33.43	20230706	3905	13.19	20231011	2.46	N	024120	500	57 억		636625	N	N	0	N	00	N
143	20240603	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	75	2	1.72	70292300	15969	64.42	4365	4460	4355	5660	3055	4360	4401.80	5.54	0	3692	4420	4390	4370	4340	4320	4405	4355	58	1300	500	2700	5	1	11500000	510	48.21	0.47	12	0.14	92.00	9459.00	6640	20230706	-33.21	3905	20231011	13.57	5210	-14.88	20240430	4100	8.17	20240304	6640	-33.21	20230706	3905	13.57	20231011	2.46	N	024120	500	57 억		636625	N	N	0	N	00	N
144	20240603	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	35	2	0.80	44359795	10118	40.82	4365	4405	4355	5660	3055	4360	4384.25	5.54	0	3858	4420	4390	4370	4340	4320	4405	4355	58	1300	500	2700	5	1	11500000	505	47.77	0.46	12	0.09	92.00	9459.00	6640	20230706	-33.81	3905	20231011	12.55	5210	-15.64	20240430	4100	7.20	20240304	6640	-33.81	20230706	3905	12.55	20231011	2.46	N	024120	500	57 억		636625	N	N	0	N	00	N
145	20240603	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	15	2	0.34	8771970	2010	8.11	4365	4375	4355	5660	3055	4360	4364.16	5.54	0	-954	4420	4390	4370	4340	4320	4405	4355	58	1300	500	2700	5	1	11500000	503	47.55	0.46	12	0.02	92.00	9459.00	6640	20230706	-34.11	3905	20231011	12.04	5210	-16.03	20240430	4100	6.71	20240304	6640	-34.11	20230706	3905	12.04	20231011	2.46	N	024120	500	57 억		636625	N	N	0	N	00	N