KissMeData/038110/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	160448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4090	-25	5	-0.61	1164653845	284088	116.64	4115	4150	4075	5340	2885	4115	4099.63	1.33	0	3827	4245	4180	4140	4075	4035	4160	4055	206	1225	500	2960	5	1	41169370	1684	3.43	0.77	12	0.69	1193.00	5308.00	7583	20230706	-46.06	3600	20231026	13.61	5750	-28.87	20240206	4075	0.37	20240628	7850	-47.90	20230706	3600	13.61	20231026	2.23	N	038110	500	205 억		548685	N	N	0	N	00	N
3	20240628	150459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4080	-35	5	-0.85	1128614275	275283	113.03	4115	4150	4075	5340	2885	4115	4099.83	1.33	0	1637	4245	4180	4140	4075	4035	4160	4055	206	1225	500	2960	5	1	41169370	1680	3.42	0.77	12	0.67	1193.00	5308.00	7583	20230706	-46.20	3600	20231026	13.33	5750	-29.04	20240206	4075	0.12	20240628	7850	-48.03	20230706	3600	13.33	20231026	2.23	N	038110	500	205 억		548685	N	N	0	N	00	N
4	20240628	140457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4095	-20	5	-0.49	963431070	234905	96.45	4115	4150	4080	5340	2885	4115	4101.36	1.33	0	-790	4245	4180	4140	4075	4035	4160	4055	206	1225	500	2960	5	1	41169370	1686	3.43	0.77	12	0.57	1193.00	5308.00	7583	20230706	-46.00	3600	20231026	13.75	5750	-28.78	20240206	4080	0.37	20240628	7850	-47.83	20230706	3600	13.75	20231026	2.23	N	038110	500	205 억		548685	N	N	0	N	00	N
5	20240628	130458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4100	-15	5	-0.36	756217445	184247	75.65	4115	4150	4085	5340	2885	4115	4104.36	1.33	0	-6397	4245	4180	4140	4075	4035	4160	4055	206	1225	500	2960	5	1	41169370	1688	3.44	0.77	12	0.45	1193.00	5308.00	7583	20230706	-45.93	3600	20231026	13.89	5750	-28.70	20240206	4085	0.37	20240628	7850	-47.77	20230706	3600	13.89	20231026	2.23	N	038110	500	205 억		548685	N	N	0	N	00	N
6	20240628	120457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4110	-5	5	-0.12	600492555	146238	60.04	4115	4150	4085	5340	2885	4115	4106.26	1.33	0	-13788	4245	4180	4140	4075	4035	4160	4055	206	1225	500	2960	5	1	41169370	1692	3.45	0.77	12	0.36	1193.00	5308.00	7583	20230706	-45.80	3600	20231026	14.17	5750	-28.52	20240206	4085	0.61	20240628	7850	-47.64	20230706	3600	14.17	20231026	2.23	N	038110	500	205 억		548685	N	N	0	N	00	N
7	20240628	110451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4100	-15	5	-0.36	462933095	112681	46.27	4115	4150	4085	5340	2885	4115	4108.34	1.33	0	-19183	4245	4180	4140	4075	4035	4160	4055	206	1225	500	2960	5	1	41169370	1688	3.44	0.77	12	0.27	1193.00	5308.00	7583	20230706	-45.93	3600	20231026	13.89	5750	-28.70	20240206	4085	0.37	20240628	7850	-47.77	20230706	3600	13.89	20231026	2.23	N	038110	500	205 억		548685	N	N	0	N	00	N
8	20240628	100448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4095	-20	5	-0.49	313322510	76174	31.28	4115	4150	4085	5340	2885	4115	4113.24	1.33	0	-19714	4245	4180	4140	4075	4035	4160	4055	206	1225	500	2960	5	1	41169370	1686	3.43	0.77	12	0.19	1193.00	5308.00	7583	20230706	-46.00	3600	20231026	13.75	5750	-28.78	20240206	4085	0.24	20240628	7850	-47.83	20230706	3600	13.75	20231026	2.23	N	038110	500	205 억		548685	N	N	0	N	00	N
9	20240628	090449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4120	5	2	0.12	11671660	2836	1.16	4115	4130	4115	5340	2885	4115	4115.56	1.33	0	1194	4245	4180	4140	4075	4035	4160	4055	206	1225	500	2960	5	1	41169370	1696	3.45	0.78	12	0.01	1193.00	5308.00	7583	20230706	-45.67	3600	20231026	14.44	5750	-28.35	20240206	4090	0.73	20240531	7850	-47.52	20230706	3600	14.44	20231026	2.23	N	038110	500	205 억		548685	N	N	0	N	00	N
10	20240627	160444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4115	-65	5	-1.56	998803065	241897	138.14	4200	4205	4100	5430	2930	4180	4129.04	1.31	0	10829	4280	4230	4205	4155	4130	4217	4142	206	1250	500	3000	5	1	41169370	1694	3.45	0.78	12	0.59	1193.00	5308.00	7583	20230706	-45.73	3600	20231026	14.31	5750	-28.43	20240206	4090	0.61	20240531	7850	-47.58	20230706	3600	14.31	20231026	2.21	N	038110	500	205 억		539262	N	N	0	N	00	N
11	20240627	150450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4115	-65	5	-1.56	909781615	220274	125.80	4200	4205	4100	5430	2930	4180	4130.23	1.31	0	11627	4280	4230	4205	4155	4130	4217	4142	206	1250	500	3000	5	1	41169370	1694	3.45	0.78	12	0.54	1193.00	5308.00	7583	20230706	-45.73	3600	20231026	14.31	5750	-28.43	20240206	4090	0.61	20240531	7850	-47.58	20230706	3600	14.31	20231026	2.21	N	038110	500	205 억		539262	N	N	0	N	00	N
12	20240627	140447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4145	-35	5	-0.84	805193185	194931	111.32	4200	4205	4100	5430	2930	4180	4130.66	1.31	0	15457	4280	4230	4205	4155	4130	4217	4142	206	1250	500	3000	5	1	41169370	1706	3.47	0.78	12	0.47	1193.00	5308.00	7583	20230706	-45.34	3600	20231026	15.14	5750	-27.91	20240206	4090	1.34	20240531	7850	-47.20	20230706	3600	15.14	20231026	2.21	N	038110	500	205 억		539262	N	N	0	N	00	N
13	20240627	130448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4130	-50	5	-1.20	771171135	186716	106.63	4200	4205	4100	5430	2930	4180	4130.18	1.31	0	15526	4280	4230	4205	4155	4130	4217	4142	206	1250	500	3000	5	1	41169370	1700	3.46	0.78	12	0.45	1193.00	5308.00	7583	20230706	-45.54	3600	20231026	14.72	5750	-28.17	20240206	4090	0.98	20240531	7850	-47.39	20230706	3600	14.72	20231026	2.21	N	038110	500	205 억		539262	N	N	0	N	00	N
14	20240627	120449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4140	-40	5	-0.96	621474225	150313	85.84	4200	4205	4100	5430	2930	4180	4134.53	1.31	0	16561	4280	4230	4205	4155	4130	4217	4142	206	1250	500	3000	5	1	41169370	1704	3.47	0.78	12	0.37	1193.00	5308.00	7583	20230706	-45.40	3600	20231026	15.00	5750	-28.00	20240206	4090	1.22	20240531	7850	-47.26	20230706	3600	15.00	20231026	2.21	N	038110	500	205 억		539262	N	N	0	N	00	N
15	20240627	110448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4145	-35	5	-0.84	509159125	123347	70.44	4200	4205	4100	5430	2930	4180	4127.86	1.31	0	14384	4280	4230	4205	4155	4130	4217	4142	206	1250	500	3000	5	1	41169370	1706	3.47	0.78	12	0.30	1193.00	5308.00	7583	20230706	-45.34	3600	20231026	15.14	5750	-27.91	20240206	4090	1.34	20240531	7850	-47.20	20230706	3600	15.14	20231026	2.21	N	038110	500	205 억		539262	N	N	0	N	00	N
16	20240627	100448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4140	-40	5	-0.96	367571260	89130	50.90	4200	4205	4100	5430	2930	4180	4123.99	1.31	0	3572	4280	4230	4205	4155	4130	4217	4142	206	1250	500	3000	5	1	41169370	1704	3.47	0.78	12	0.22	1193.00	5308.00	7583	20230706	-45.40	3600	20231026	15.00	5750	-28.00	20240206	4090	1.22	20240531	7850	-47.26	20230706	3600	15.00	20231026	2.21	N	038110	500	205 억		539262	N	N	0	N	00	N
17	20240627	090447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4180	0	3	0.00	13279275	3168	1.81	4200	4205	4155	5430	2930	4180	4191.69	1.31	0	-1726	4280	4230	4205	4155	4130	4217	4142	206	1250	500	3000	5	1	41169370	1721	3.50	0.79	12	0.01	1193.00	5308.00	7583	20230706	-44.88	3600	20231026	16.11	5750	-27.30	20240206	4090	2.20	20240531	7850	-46.75	20230706	3600	16.11	20231026	2.21	N	038110	500	205 억		539262	N	N	0	N	00	N
18	20240626	160447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4180	-60	5	-1.42	720098455	171436	58.36	4255	4255	4180	5510	2970	4240	4200.39	1.32	0	-3232	4346	4292	4226	4172	4106	4320	4200	206	1270	500	3050	5	1	41169370	1721	3.50	0.79	12	0.42	1193.00	5308.00	7583	20230706	-44.88	3600	20231026	16.11	5750	-27.30	20240206	4090	2.20	20240531	7850	-46.75	20230706	3600	16.11	20231026	2.15	N	038110	500	205 억		542498	N	N	0	N	00	N
19	20240626	150448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4190	-50	5	-1.18	641471225	152642	51.96	4255	4255	4180	5510	2970	4240	4202.46	1.32	0	-4817	4346	4292	4226	4172	4106	4320	4200	206	1270	500	3050	5	1	41169370	1725	3.51	0.79	12	0.37	1193.00	5308.00	7583	20230706	-44.74	3600	20231026	16.39	5750	-27.13	20240206	4090	2.44	20240531	7850	-46.62	20230706	3600	16.39	20231026	2.15	N	038110	500	205 억		542498	N	N	0	N	00	N
20	20240626	140447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	-40	5	-0.94	596701175	141969	48.33	4255	4255	4180	5510	2970	4240	4203.04	1.32	0	-4501	4346	4292	4226	4172	4106	4320	4200	206	1270	500	3050	5	1	41169370	1729	3.52	0.79	12	0.34	1193.00	5308.00	7583	20230706	-44.61	3600	20231026	16.67	5750	-26.96	20240206	4090	2.69	20240531	7850	-46.50	20230706	3600	16.67	20231026	2.15	N	038110	500	205 억		542498	N	N	0	N	00	N
21	20240626	130449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4195	-45	5	-1.06	430851355	102372	34.85	4255	4255	4190	5510	2970	4240	4208.68	1.32	0	-16578	4346	4292	4226	4172	4106	4320	4200	206	1270	500	3050	5	1	41169370	1727	3.52	0.79	12	0.25	1193.00	5308.00	7583	20230706	-44.68	3600	20231026	16.53	5750	-27.04	20240206	4090	2.57	20240531	7850	-46.56	20230706	3600	16.53	20231026	2.15	N	038110	500	205 억		542498	N	N	0	N	00	N
22	20240626	120447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	-40	5	-0.94	380415960	90351	30.76	4255	4255	4195	5510	2970	4240	4210.42	1.32	0	-14127	4346	4292	4226	4172	4106	4320	4200	206	1270	500	3050	5	1	41169370	1729	3.52	0.79	12	0.22	1193.00	5308.00	7583	20230706	-44.61	3600	20231026	16.67	5750	-26.96	20240206	4090	2.69	20240531	7850	-46.50	20230706	3600	16.67	20231026	2.15	N	038110	500	205 억		542498	N	N	0	N	00	N
23	20240626	110448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4205	-35	5	-0.83	309368635	73453	25.00	4255	4255	4195	5510	2970	4240	4211.79	1.32	0	-7299	4346	4292	4226	4172	4106	4320	4200	206	1270	500	3050	5	1	41169370	1731	3.52	0.79	12	0.18	1193.00	5308.00	7583	20230706	-44.55	3600	20231026	16.81	5750	-26.87	20240206	4090	2.81	20240531	7850	-46.43	20230706	3600	16.81	20231026	2.15	N	038110	500	205 억		542498	N	N	0	N	00	N
24	20240626	100447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-15	5	-0.35	179189455	42497	14.47	4255	4255	4195	5510	2970	4240	4216.52	1.32	0	-4400	4346	4292	4226	4172	4106	4320	4200	206	1270	500	3050	5	1	41169370	1739	3.54	0.80	12	0.10	1193.00	5308.00	7583	20230706	-44.28	3600	20231026	17.36	5750	-26.52	20240206	4090	3.30	20240531	7850	-46.18	20230706	3600	17.36	20231026	2.15	N	038110	500	205 억		542498	N	N	0	N	00	N
25	20240626	090447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4235	-5	5	-0.12	29158940	6887	2.34	4255	4255	4200	5510	2970	4240	4233.91	1.32	0	-2425	4346	4292	4226	4172	4106	4320	4200	206	1270	500	3050	5	1	41169370	1744	3.55	0.80	12	0.02	1193.00	5308.00	7583	20230706	-44.15	3600	20231026	17.64	5750	-26.35	20240206	4090	3.55	20240531	7850	-46.05	20230706	3600	17.64	20231026	2.15	N	038110	500	205 억		542498	N	N	0	N	00	N
26	20240625	160446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	90	2	2.17	1232581655	291806	96.39	4165	4280	4160	5390	2905	4150	4223.93	1.13	0	69214	4286	4217	4176	4107	4066	4197	4087	206	1240	500	2980	5	1	41169370	1746	3.55	0.80	12	0.71	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.20	N	038110	500	205 억		464056	N	N	0	N	00	N
27	20240625	150447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	90	2	2.17	1163091440	275403	90.97	4165	4280	4160	5390	2905	4150	4223.23	1.13	0	68304	4286	4217	4176	4107	4066	4197	4087	206	1240	500	2980	5	1	41169370	1746	3.55	0.80	12	0.67	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.20	N	038110	500	205 억		464056	N	N	0	N	00	N
28	20240625	140447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	80	2	1.93	1065298945	252299	83.34	4165	4280	4160	5390	2905	4150	4222.37	1.13	0	68136	4286	4217	4176	4107	4066	4197	4087	206	1240	500	2980	5	1	41169370	1741	3.55	0.80	12	0.61	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.20	N	038110	500	205 억		464056	N	N	0	N	00	N
29	20240625	130447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	90	2	2.17	1029509390	243862	80.55	4165	4280	4160	5390	2905	4150	4221.69	1.13	0	67958	4286	4217	4176	4107	4066	4197	4087	206	1240	500	2980	5	1	41169370	1746	3.55	0.80	12	0.59	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.20	N	038110	500	205 억		464056	N	N	0	N	00	N
30	20240625	120449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	90	2	2.17	958581625	227129	75.02	4165	4280	4160	5390	2905	4150	4220.43	1.13	0	69559	4286	4217	4176	4107	4066	4197	4087	206	1240	500	2980	5	1	41169370	1746	3.55	0.80	12	0.55	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.20	N	038110	500	205 억		464056	N	N	0	N	00	N
31	20240625	110450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	90	2	2.17	731633620	173934	57.45	4165	4280	4160	5390	2905	4150	4206.39	1.13	0	55867	4286	4217	4176	4107	4066	4197	4087	206	1240	500	2980	5	1	41169370	1746	3.55	0.80	12	0.42	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.20	N	038110	500	205 억		464056	N	N	0	N	00	N
32	20240625	100446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4190	40	2	0.96	389777135	92838	30.67	4165	4230	4165	5390	2905	4150	4198.47	1.13	0	20900	4286	4217	4176	4107	4066	4197	4087	206	1240	500	2980	5	1	41169370	1725	3.51	0.79	12	0.23	1193.00	5308.00	7583	20230706	-44.74	3600	20231026	16.39	5750	-27.13	20240206	4090	2.44	20240531	7850	-46.62	20230706	3600	16.39	20231026	2.20	N	038110	500	205 억		464056	N	N	0	N	00	N
33	20240625	090447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4170	20	2	0.48	39349005	9432	3.12	4165	4195	4165	5390	2905	4150	4171.86	1.13	0	1237	4286	4217	4176	4107	4066	4197	4087	206	1240	500	2980	5	1	41169370	1717	3.50	0.79	12	0.02	1193.00	5308.00	7583	20230706	-45.01	3600	20231026	15.83	5750	-27.48	20240206	4090	1.96	20240531	7850	-46.88	20230706	3600	15.83	20231026	2.20	N	038110	500	205 억		464056	N	N	0	N	00	N
34	20240624	160445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4150	-85	5	-2.01	1253904150	300239	97.33	4205	4245	4135	5500	2965	4235	4176.54	1.13	0	-547	4408	4321	4273	4186	4138	4297	4162	206	1265	500	3040	5	1	41169370	1709	3.48	0.78	12	0.73	1193.00	5308.00	7583	20230706	-45.27	3600	20231026	15.28	5750	-27.83	20240206	4090	1.47	20240531	7850	-47.13	20230706	3600	15.28	20231026	2.18	N	038110	500	205 억		463680	N	N	0	N	00	N
35	20240624	150446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4150	-85	5	-2.01	1189553005	284729	92.30	4205	4245	4135	5500	2965	4235	4177.84	1.13	0	1628	4408	4321	4273	4186	4138	4297	4162	206	1265	500	3040	5	1	41169370	1709	3.48	0.78	12	0.69	1193.00	5308.00	7583	20230706	-45.27	3600	20231026	15.28	5750	-27.83	20240206	4090	1.47	20240531	7850	-47.13	20230706	3600	15.28	20231026	2.18	N	038110	500	205 억		463680	N	N	0	N	00	N
36	20240624	140446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4165	-70	5	-1.65	1002967120	239715	77.71	4205	4245	4140	5500	2965	4235	4184.00	1.13	0	953	4408	4321	4273	4186	4138	4297	4162	206	1265	500	3040	5	1	41169370	1715	3.49	0.78	12	0.58	1193.00	5308.00	7583	20230706	-45.07	3600	20231026	15.69	5750	-27.57	20240206	4090	1.83	20240531	7850	-46.94	20230706	3600	15.69	20231026	2.18	N	038110	500	205 억		463680	N	N	0	N	00	N
37	20240624	130445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4190	-45	5	-1.06	889737855	212522	68.90	4205	4245	4140	5500	2965	4235	4186.57	1.13	0	850	4408	4321	4273	4186	4138	4297	4162	206	1265	500	3040	5	1	41169370	1725	3.51	0.79	12	0.52	1193.00	5308.00	7583	20230706	-44.74	3600	20231026	16.39	5750	-27.13	20240206	4090	2.44	20240531	7850	-46.62	20230706	3600	16.39	20231026	2.18	N	038110	500	205 억		463680	N	N	0	N	00	N
38	20240624	120446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4190	-45	5	-1.06	837161920	199966	64.83	4205	4245	4140	5500	2965	4235	4186.52	1.13	0	1137	4408	4321	4273	4186	4138	4297	4162	206	1265	500	3040	5	1	41169370	1725	3.51	0.79	12	0.49	1193.00	5308.00	7583	20230706	-44.74	3600	20231026	16.39	5750	-27.13	20240206	4090	2.44	20240531	7850	-46.62	20230706	3600	16.39	20231026	2.18	N	038110	500	205 억		463680	N	N	0	N	00	N
39	20240624	110447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4165	-70	5	-1.65	587524840	139911	45.36	4205	4245	4160	5500	2965	4235	4199.28	1.13	0	3026	4408	4321	4273	4186	4138	4297	4162	206	1265	500	3040	5	1	41169370	1715	3.49	0.78	12	0.34	1193.00	5308.00	7583	20230706	-45.07	3600	20231026	15.69	5750	-27.57	20240206	4090	1.83	20240531	7850	-46.94	20230706	3600	15.69	20231026	2.18	N	038110	500	205 억		463680	N	N	0	N	00	N
40	20240624	100446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	5	2	0.12	322503430	76621	24.84	4205	4240	4180	5500	2965	4235	4209.07	1.13	0	18173	4408	4321	4273	4186	4138	4297	4162	206	1265	500	3040	5	1	41169370	1746	3.55	0.80	12	0.19	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.18	N	038110	500	205 억		463680	N	N	0	N	00	N
41	20240624	090445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4210	-25	5	-0.59	6661420	1582	0.51	4205	4235	4205	5500	2965	4235	4210.76	1.13	0	-510	4408	4321	4273	4186	4138	4297	4162	206	1265	500	3040	5	1	41169370	1733	3.53	0.79	12	0.00	1193.00	5308.00	7583	20230706	-44.48	3600	20231026	16.94	5750	-26.78	20240206	4090	2.93	20240531	7850	-46.37	20230706	3600	16.94	20231026	2.18	N	038110	500	205 억		463680	N	N	0	N	00	N
42	20240621	160431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4235	-125	5	-2.87	1309651730	307610	131.75	4360	4360	4225	5660	3055	4360	4257.52	1.30	0	-71751	4486	4422	4391	4327	4296	4407	4312	206	1300	500	3130	5	1	41169370	1744	3.55	0.80	12	0.75	1193.00	5308.00	7583	20230706	-44.15	3600	20231026	17.64	5750	-26.35	20240206	4090	3.55	20240531	7850	-46.05	20230706	3600	17.64	20231026	2.18	N	038110	500	205 억		536644	N	N	0	N	00	N
43	20240621	150430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	-120	5	-2.75	1218488680	286067	122.52	4360	4360	4225	5660	3055	4360	4259.45	1.30	0	-66188	4486	4422	4391	4327	4296	4407	4312	206	1300	500	3130	5	1	41169370	1746	3.55	0.80	12	0.69	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.18	N	038110	500	205 억		536644	N	N	0	N	00	N
44	20240621	140431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-135	5	-3.10	1142364375	268114	114.83	4360	4360	4225	5660	3055	4360	4260.74	1.30	0	-63177	4486	4422	4391	4327	4296	4407	4312	206	1300	500	3130	5	1	41169370	1739	3.54	0.80	12	0.65	1193.00	5308.00	7583	20230706	-44.28	3600	20231026	17.36	5750	-26.52	20240206	4090	3.30	20240531	7850	-46.18	20230706	3600	17.36	20231026	2.18	N	038110	500	205 억		536644	N	N	0	N	00	N
45	20240621	130431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-90	5	-2.06	1064012520	249614	106.91	4360	4360	4225	5660	3055	4360	4262.63	1.30	0	-61756	4486	4422	4391	4327	4296	4407	4312	206	1300	500	3130	5	1	41169370	1758	3.58	0.80	12	0.61	1193.00	5308.00	7583	20230706	-43.69	3600	20231026	18.61	5750	-25.74	20240206	4090	4.40	20240531	7850	-45.61	20230706	3600	18.61	20231026	2.18	N	038110	500	205 억		536644	N	N	0	N	00	N
46	20240621	120433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	-115	5	-2.64	1016562015	238448	102.13	4360	4360	4225	5660	3055	4360	4263.24	1.30	0	-59138	4486	4422	4391	4327	4296	4407	4312	206	1300	500	3130	5	1	41169370	1748	3.56	0.80	12	0.58	1193.00	5308.00	7583	20230706	-44.02	3600	20231026	17.92	5750	-26.17	20240206	4090	3.79	20240531	7850	-45.92	20230706	3600	17.92	20231026	2.18	N	038110	500	205 억		536644	N	N	0	N	00	N
47	20240621	110432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	-120	5	-2.75	785777165	183969	78.79	4360	4360	4235	5660	3055	4360	4271.25	1.30	0	-50852	4486	4422	4391	4327	4296	4407	4312	206	1300	500	3130	5	1	41169370	1746	3.55	0.80	12	0.45	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.18	N	038110	500	205 억		536644	N	N	0	N	00	N
48	20240621	100430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4260	-100	5	-2.29	571948135	133641	57.24	4360	4360	4250	5660	3055	4360	4279.74	1.30	0	-37344	4486	4422	4391	4327	4296	4407	4312	206	1300	500	3130	5	1	41169370	1754	3.57	0.80	12	0.32	1193.00	5308.00	7583	20230706	-43.82	3600	20231026	18.33	5750	-25.91	20240206	4090	4.16	20240531	7850	-45.73	20230706	3600	18.33	20231026	2.18	N	038110	500	205 억		536644	N	N	0	N	00	N
49	20240621	090433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-20	5	-0.46	26797430	6167	2.64	4360	4360	4315	5660	3055	4360	4345.29	1.30	0	-2364	4486	4422	4391	4327	4296	4407	4312	206	1300	500	3130	5	1	41169370	1787	3.64	0.82	12	0.01	1193.00	5308.00	7583	20230706	-42.77	3600	20231026	20.56	5750	-24.52	20240206	4090	6.11	20240531	7850	-44.71	20230706	3600	20.56	20231026	2.18	N	038110	500	205 억		536644	N	N	0	N	00	N
50	20240620	160430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	-85	5	-1.91	1017433980	231647	57.64	4445	4455	4360	5770	3115	4445	4392.22	1.36	0	-23112	4641	4542	4491	4392	4341	4517	4367	206	1325	500	3200	5	1	41169370	1795	3.65	0.82	12	0.56	1193.00	5308.00	7583	20230706	-42.50	3600	20231026	21.11	5750	-24.17	20240206	4090	6.60	20240531	7850	-44.46	20230706	3600	21.11	20231026	2.21	N	038110	500	205 억		559156	N	N	0	N	00	N
51	20240620	150430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	-75	5	-1.69	942434245	214459	53.36	4445	4455	4365	5770	3115	4445	4394.47	1.36	0	-21505	4641	4542	4491	4392	4341	4517	4367	206	1325	500	3200	5	1	41169370	1799	3.66	0.82	12	0.52	1193.00	5308.00	7583	20230706	-42.37	3600	20231026	21.39	5750	-24.00	20240206	4090	6.85	20240531	7850	-44.33	20230706	3600	21.39	20231026	2.21	N	038110	500	205 억		559156	N	N	0	N	00	N
52	20240620	140430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-70	5	-1.57	846869515	192575	47.91	4445	4455	4365	5770	3115	4445	4397.61	1.36	0	-19135	4641	4542	4491	4392	4341	4517	4367	206	1325	500	3200	5	1	41169370	1801	3.67	0.82	12	0.47	1193.00	5308.00	7583	20230706	-42.31	3600	20231026	21.53	5750	-23.91	20240206	4090	6.97	20240531	7850	-44.27	20230706	3600	21.53	20231026	2.21	N	038110	500	205 억		559156	N	N	0	N	00	N
53	20240620	130431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	-60	5	-1.35	701268325	159271	39.63	4445	4455	4375	5770	3115	4445	4402.99	1.36	0	-24803	4641	4542	4491	4392	4341	4517	4367	206	1325	500	3200	5	1	41169370	1805	3.68	0.83	12	0.39	1193.00	5308.00	7583	20230706	-42.17	3600	20231026	21.81	5750	-23.74	20240206	4090	7.21	20240531	7850	-44.14	20230706	3600	21.81	20231026	2.21	N	038110	500	205 억		559156	N	N	0	N	00	N
54	20240620	120430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-55	5	-1.24	549382065	124605	31.00	4445	4455	4385	5770	3115	4445	4408.99	1.36	0	-23460	4641	4542	4491	4392	4341	4517	4367	206	1325	500	3200	5	1	41169370	1807	3.68	0.83	12	0.30	1193.00	5308.00	7583	20230706	-42.11	3600	20231026	21.94	5750	-23.65	20240206	4090	7.33	20240531	7850	-44.08	20230706	3600	21.94	20231026	2.21	N	038110	500	205 억		559156	N	N	0	N	00	N
55	20240620	110431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4405	-40	5	-0.90	409698355	92789	23.09	4445	4455	4390	5770	3115	4445	4415.38	1.36	0	-10488	4641	4542	4491	4392	4341	4517	4367	206	1325	500	3200	5	1	41169370	1814	3.69	0.83	12	0.23	1193.00	5308.00	7583	20230706	-41.91	3600	20231026	22.36	5750	-23.39	20240206	4090	7.70	20240531	7850	-43.89	20230706	3600	22.36	20231026	2.21	N	038110	500	205 억		559156	N	N	0	N	00	N
56	20240620	100432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4430	-15	5	-0.34	289668215	65558	16.31	4445	4455	4390	5770	3115	4445	4418.50	1.36	0	2519	4641	4542	4491	4392	4341	4517	4367	206	1325	500	3200	5	1	41169370	1824	3.71	0.83	12	0.16	1193.00	5308.00	7583	20230706	-41.58	3600	20231026	23.06	5750	-22.96	20240206	4090	8.31	20240531	7850	-43.57	20230706	3600	23.06	20231026	2.21	N	038110	500	205 억		559156	N	N	0	N	00	N
57	20240620	090437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	-20	5	-0.45	45595875	10306	2.56	4445	4450	4410	5770	3115	4445	4424.21	1.36	0	4084	4641	4542	4491	4392	4341	4517	4367	206	1325	500	3200	5	1	41169370	1822	3.71	0.83	12	0.03	1193.00	5308.00	7583	20230706	-41.65	3600	20231026	22.92	5750	-23.04	20240206	4090	8.19	20240531	7850	-43.63	20230706	3600	22.92	20231026	2.21	N	038110	500	205 억		559156	N	N	0	N	00	N
58	20240619	160429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	-100	5	-2.20	1777530695	394990	110.88	4520	4590	4440	5900	3185	4545	4500.35	1.30	0	23745	4635	4590	4560	4515	4485	4575	4500	206	1355	500	3270	5	1	41169370	1830	3.73	0.84	12	0.96	1193.00	5308.00	7583	20230706	-41.38	3600	20231026	23.47	5750	-22.70	20240206	4090	8.68	20240531	7850	-43.38	20230706	3600	23.47	20231026	2.12	N	038110	500	205 억		534304	N	N	0	N	00	N
59	20240619	150428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	-85	5	-1.87	1597161610	354467	99.51	4520	4590	4450	5900	3185	4545	4505.81	1.30	0	37583	4635	4590	4560	4515	4485	4575	4500	206	1355	500	3270	5	1	41169370	1836	3.74	0.84	12	0.86	1193.00	5308.00	7583	20230706	-41.18	3600	20231026	23.89	5750	-22.43	20240206	4090	9.05	20240531	7850	-43.18	20230706	3600	23.89	20231026	2.12	N	038110	500	205 억		534304	N	N	0	N	00	N
60	20240619	140432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	-85	5	-1.87	1544505885	342654	96.19	4520	4590	4450	5900	3185	4545	4507.48	1.30	0	37003	4635	4590	4560	4515	4485	4575	4500	206	1355	500	3270	5	1	41169370	1836	3.74	0.84	12	0.83	1193.00	5308.00	7583	20230706	-41.18	3600	20231026	23.89	5750	-22.43	20240206	4090	9.05	20240531	7850	-43.18	20230706	3600	23.89	20231026	2.12	N	038110	500	205 억		534304	N	N	0	N	00	N
61	20240619	130429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4470	-75	5	-1.65	1454397485	322456	90.52	4520	4590	4450	5900	3185	4545	4510.38	1.30	0	34819	4635	4590	4560	4515	4485	4575	4500	206	1355	500	3270	5	1	41169370	1840	3.75	0.84	12	0.78	1193.00	5308.00	7583	20230706	-41.05	3600	20231026	24.17	5750	-22.26	20240206	4090	9.29	20240531	7850	-43.06	20230706	3600	24.17	20231026	2.12	N	038110	500	205 억		534304	N	N	0	N	00	N
62	20240619	120428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-35	5	-0.77	1127483610	249382	70.01	4520	4590	4460	5900	3185	4545	4521.11	1.30	0	43266	4635	4590	4560	4515	4485	4575	4500	206	1355	500	3270	5	1	41169370	1857	3.78	0.85	12	0.61	1193.00	5308.00	7583	20230706	-40.52	3600	20231026	25.28	5750	-21.57	20240206	4090	10.27	20240531	7850	-42.55	20230706	3600	25.28	20231026	2.12	N	038110	500	205 억		534304	N	N	0	N	00	N
63	20240619	110430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-25	5	-0.55	972951625	215118	60.39	4520	4590	4460	5900	3185	4545	4522.87	1.30	0	43025	4635	4590	4560	4515	4485	4575	4500	206	1355	500	3270	5	1	41169370	1861	3.79	0.85	12	0.52	1193.00	5308.00	7583	20230706	-40.39	3600	20231026	25.56	5750	-21.39	20240206	4090	10.51	20240531	7850	-42.42	20230706	3600	25.56	20231026	2.12	N	038110	500	205 억		534304	N	N	0	N	00	N
64	20240619	100431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4545	0	3	0.00	641559610	142428	39.98	4520	4570	4460	5900	3185	4545	4504.45	1.30	0	33162	4635	4590	4560	4515	4485	4575	4500	206	1355	500	3270	5	1	41169370	1871	3.81	0.86	12	0.35	1193.00	5308.00	7583	20230706	-40.06	3600	20231026	26.25	5750	-20.96	20240206	4090	11.12	20240531	7850	-42.10	20230706	3600	26.25	20231026	2.12	N	038110	500	205 억		534304	N	N	0	N	00	N
65	20240619	090436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	-70	5	-1.54	148559385	33025	9.27	4520	4545	4470	5900	3185	4545	4498.39	1.30	0	-5332	4635	4590	4560	4515	4485	4575	4500	206	1355	500	3270	5	1	41169370	1842	3.75	0.84	12	0.08	1193.00	5308.00	7583	20230706	-40.99	3600	20231026	24.31	5750	-22.17	20240206	4090	9.41	20240531	7850	-42.99	20230706	3600	24.31	20231026	2.12	N	038110	500	205 억		534304	N	N	0	N	00	N
66	20240618	160427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4545	-15	5	-0.33	1613088280	353660	30.49	4595	4605	4530	5920	3195	4560	4561.18	1.21	0	35033	4763	4661	4538	4436	4313	4712	4487	206	1360	500	3280	5	1	41169370	1871	3.81	0.86	12	0.86	1193.00	5308.00	7583	20230706	-40.06	3600	20231026	26.25	5750	-20.96	20240206	4090	11.12	20240531	7850	-42.10	20230706	3600	26.25	20231026	2.21	N	038110	500	205 억		498813	N	N	0	N	00	N
67	20240618	150424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-25	5	-0.55	1546695445	339028	29.23	4595	4605	4530	5920	3195	4560	4562.15	1.21	0	34923	4763	4661	4538	4436	4313	4712	4487	206	1360	500	3280	5	1	41169370	1867	3.80	0.85	12	0.82	1193.00	5308.00	7583	20230706	-40.20	3600	20231026	25.97	5750	-21.13	20240206	4090	10.88	20240531	7850	-42.23	20230706	3600	25.97	20231026	2.21	N	038110	500	205 억		498813	N	N	0	N	00	N
68	20240618	140426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	-10	5	-0.22	1359571360	297841	25.68	4595	4605	4540	5920	3195	4560	4564.76	1.21	0	45067	4763	4661	4538	4436	4313	4712	4487	206	1360	500	3280	5	1	41169370	1873	3.81	0.86	12	0.72	1193.00	5308.00	7583	20230706	-40.00	3600	20231026	26.39	5750	-20.87	20240206	4090	11.25	20240531	7850	-42.04	20230706	3600	26.39	20231026	2.21	N	038110	500	205 억		498813	N	N	0	N	00	N
69	20240618	130429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4560	0	3	0.00	1206910275	264306	22.79	4595	4605	4540	5920	3195	4560	4566.34	1.21	0	48465	4763	4661	4538	4436	4313	4712	4487	206	1360	500	3280	5	1	41169370	1877	3.82	0.86	12	0.64	1193.00	5308.00	7583	20230706	-39.87	3600	20231026	26.67	5750	-20.70	20240206	4090	11.49	20240531	7850	-41.91	20230706	3600	26.67	20231026	2.21	N	038110	500	205 억		498813	N	N	0	N	00	N
70	20240618	120429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4555	-5	5	-0.11	1101136040	241120	20.79	4595	4605	4540	5920	3195	4560	4566.76	1.21	0	45282	4763	4661	4538	4436	4313	4712	4487	206	1360	500	3280	5	1	41169370	1875	3.82	0.86	12	0.59	1193.00	5308.00	7583	20230706	-39.93	3600	20231026	26.53	5750	-20.78	20240206	4090	11.37	20240531	7850	-41.97	20230706	3600	26.53	20231026	2.21	N	038110	500	205 억		498813	N	N	0	N	00	N
71	20240618	110426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	10	2	0.22	887434685	194256	16.75	4595	4605	4540	5920	3195	4560	4568.38	1.21	0	34068	4763	4661	4538	4436	4313	4712	4487	206	1360	500	3280	5	1	41169370	1881	3.83	0.86	12	0.47	1193.00	5308.00	7583	20230706	-39.73	3600	20231026	26.94	5750	-20.52	20240206	4090	11.74	20240531	7850	-41.78	20230706	3600	26.94	20231026	2.21	N	038110	500	205 억		498813	N	N	0	N	00	N
72	20240618	100428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	-10	5	-0.22	687268780	150437	12.97	4595	4605	4540	5920	3195	4560	4568.48	1.21	0	20251	4763	4661	4538	4436	4313	4712	4487	206	1360	500	3280	5	1	41169370	1873	3.81	0.86	12	0.37	1193.00	5308.00	7583	20230706	-40.00	3600	20231026	26.39	5750	-20.87	20240206	4090	11.25	20240531	7850	-42.04	20230706	3600	26.39	20231026	2.21	N	038110	500	205 억		498813	N	N	0	N	00	N
73	20240618	090431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	5	2	0.11	147401005	32200	2.78	4595	4595	4540	5920	3195	4560	4577.67	1.21	0	-18723	4763	4661	4538	4436	4313	4712	4487	206	1360	500	3280	5	1	41169370	1879	3.83	0.86	12	0.08	1193.00	5308.00	7583	20230706	-39.80	3600	20231026	26.81	5750	-20.61	20240206	4090	11.61	20240531	7850	-41.85	20230706	3600	26.81	20231026	2.21	N	038110	500	205 억		498813	N	N	0	N	00	N
74	20240617	160424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4560	160	2	3.64	5165772395	1131033	303.22	4415	4640	4415	5720	3080	4400	4567.45	0.83	0	151851	4513	4456	4403	4346	4293	4485	4375	206	1320	500	3160	5	1	41169370	1877	3.82	0.86	12	2.75	1193.00	5308.00	7583	20230706	-39.87	3600	20231026	26.67	5750	-20.70	20240206	4090	11.49	20240531	7850	-41.91	20230706	3600	26.67	20231026	2.15	N	038110	500	205 억		341025	N	N	0	N	00	N
75	20240617	150429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	175	2	3.98	5035758685	1102514	295.57	4415	4640	4415	5720	3080	4400	4567.65	0.83	0	152195	4513	4456	4403	4346	4293	4485	4375	206	1320	500	3160	5	1	41169370	1883	3.83	0.86	12	2.68	1193.00	5308.00	7583	20230706	-39.67	3600	20231026	27.08	5750	-20.43	20240206	4090	11.86	20240531	7850	-41.72	20230706	3600	27.08	20231026	2.15	N	038110	500	205 억		341025	N	N	0	N	00	N
76	20240617	140422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	165	2	3.75	4677065750	1023798	274.47	4415	4640	4415	5720	3080	4400	4568.48	0.83	0	141527	4513	4456	4403	4346	4293	4485	4375	206	1320	500	3160	5	1	41169370	1879	3.83	0.86	12	2.49	1193.00	5308.00	7583	20230706	-39.80	3600	20231026	26.81	5750	-20.61	20240206	4090	11.61	20240531	7850	-41.85	20230706	3600	26.81	20231026	2.15	N	038110	500	205 억		341025	N	N	0	N	00	N
77	20240617	130423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	180	2	4.09	4415640215	966596	259.14	4415	4640	4415	5720	3080	4400	4568.38	0.83	0	138837	4513	4456	4403	4346	4293	4485	4375	206	1320	500	3160	5	1	41169370	1886	3.84	0.86	12	2.35	1193.00	5308.00	7583	20230706	-39.60	3600	20231026	27.22	5750	-20.35	20240206	4090	11.98	20240531	7850	-41.66	20230706	3600	27.22	20231026	2.15	N	038110	500	205 억		341025	N	N	0	N	00	N
78	20240617	120423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	170	2	3.86	4184064600	916049	245.58	4415	4640	4415	5720	3080	4400	4567.66	0.83	0	132552	4513	4456	4403	4346	4293	4485	4375	206	1320	500	3160	5	1	41169370	1881	3.83	0.86	12	2.23	1193.00	5308.00	7583	20230706	-39.73	3600	20231026	26.94	5750	-20.52	20240206	4090	11.74	20240531	7850	-41.78	20230706	3600	26.94	20231026	2.15	N	038110	500	205 억		341025	N	N	0	N	00	N
79	20240617	110421	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	170	2	3.86	3454409810	756920	202.92	4415	4640	4415	5720	3080	4400	4563.95	0.83	0	92736	4513	4456	4403	4346	4293	4485	4375	206	1320	500	3160	5	1	41169370	1881	3.83	0.86	12	1.84	1193.00	5308.00	7583	20230706	-39.73	3600	20231026	26.94	5750	-20.52	20240206	4090	11.74	20240531	7850	-41.78	20230706	3600	26.94	20231026	2.15	N	038110	500	205 억		341025	N	N	0	N	00	N
80	20240617	100423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	135	2	3.07	2887262935	632595	169.59	4415	4640	4415	5720	3080	4400	4564.37	0.83	0	71764	4513	4456	4403	4346	4293	4485	4375	206	1320	500	3160	5	1	41169370	1867	3.80	0.85	12	1.54	1193.00	5308.00	7583	20230706	-40.20	3600	20231026	25.97	5750	-21.13	20240206	4090	10.88	20240531	7850	-42.23	20230706	3600	25.97	20231026	2.15	N	038110	500	205 억		341025	N	N	0	N	00	N
81	20240617	090424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4530	130	2	2.95	351492540	78197	20.96	4415	4550	4415	5720	3080	4400	4495.96	0.83	0	11188	4513	4456	4403	4346	4293	4485	4375	206	1320	500	3160	5	1	41169370	1865	3.80	0.85	12	0.19	1193.00	5308.00	7583	20230706	-40.26	3600	20231026	25.83	5750	-21.22	20240206	4090	10.76	20240531	7850	-42.29	20230706	3600	25.83	20231026	2.15	N	038110	500	205 억		341025	N	N	0	N	00	N
82	20240614	160349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	-5	5	-0.11	1636754175	370459	64.28	4390	4460	4350	5720	3085	4405	4418.21	0.97	0	-56910	4511	4457	4396	4342	4281	4485	4370	206	1315	500	3170	5	1	41169370	1811	3.69	0.83	12	0.90	1193.00	5308.00	7583	20230706	-41.98	3600	20231026	22.22	5750	-23.48	20240206	4090	7.58	20240531	7850	-43.95	20230706	3600	22.22	20231026	2.13	N	038110	500	205 억		398005	N	N	0	N	00	N
83	20240614	150350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-15	5	-0.34	1593223770	360558	62.56	4390	4460	4350	5720	3085	4405	4418.77	0.97	0	-55224	4511	4457	4396	4342	4281	4485	4370	206	1315	500	3170	5	1	41169370	1807	3.68	0.83	12	0.88	1193.00	5308.00	7583	20230706	-42.11	3600	20231026	21.94	5750	-23.65	20240206	4090	7.33	20240531	7850	-44.08	20230706	3600	21.94	20231026	2.13	N	038110	500	205 억		398005	N	N	0	N	00	N
84	20240614	140350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4405	0	3	0.00	1503705590	340201	59.03	4390	4460	4350	5720	3085	4405	4420.05	0.97	0	-53913	4511	4457	4396	4342	4281	4485	4370	206	1315	500	3170	5	1	41169370	1814	3.69	0.83	12	0.83	1193.00	5308.00	7583	20230706	-41.91	3600	20231026	22.36	5750	-23.39	20240206	4090	7.70	20240531	7850	-43.89	20230706	3600	22.36	20231026	2.13	N	038110	500	205 억		398005	N	N	0	N	00	N
85	20240614	130350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	20	2	0.45	1361110915	307821	53.41	4390	4460	4350	5720	3085	4405	4421.76	0.97	0	-47738	4511	4457	4396	4342	4281	4485	4370	206	1315	500	3170	5	1	41169370	1822	3.71	0.83	12	0.75	1193.00	5308.00	7583	20230706	-41.65	3600	20231026	22.92	5750	-23.04	20240206	4090	8.19	20240531	7850	-43.63	20230706	3600	22.92	20231026	2.13	N	038110	500	205 억		398005	N	N	0	N	00	N
86	20240614	120352	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	35	2	0.79	1232942955	278901	48.39	4390	4460	4350	5720	3085	4405	4420.72	0.97	0	-38282	4511	4457	4396	4342	4281	4485	4370	206	1315	500	3170	5	1	41169370	1828	3.72	0.84	12	0.68	1193.00	5308.00	7583	20230706	-41.45	3600	20231026	23.33	5750	-22.78	20240206	4090	8.56	20240531	7850	-43.44	20230706	3600	23.33	20231026	2.13	N	038110	500	205 억		398005	N	N	0	N	00	N
87	20240614	110416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	10	2	0.23	580494790	132018	22.91	4390	4445	4350	5720	3085	4405	4397.09	0.97	0	4160	4511	4457	4396	4342	4281	4485	4370	206	1315	500	3170	5	1	41169370	1818	3.70	0.83	12	0.32	1193.00	5308.00	7583	20230706	-41.78	3600	20231026	22.64	5750	-23.22	20240206	4090	7.95	20240531	7850	-43.76	20230706	3600	22.64	20231026	2.13	N	038110	500	205 억		398005	N	N	0	N	00	N
88	20240614	100416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4405	0	3	0.00	382995125	87206	15.13	4390	4445	4350	5720	3085	4405	4391.84	0.97	0	9280	4511	4457	4396	4342	4281	4485	4370	206	1315	500	3170	5	1	41169370	1814	3.69	0.83	12	0.21	1193.00	5308.00	7583	20230706	-41.91	3600	20231026	22.36	5750	-23.39	20240206	4090	7.70	20240531	7850	-43.89	20230706	3600	22.36	20231026	2.13	N	038110	500	205 억		398005	N	N	0	N	00	N
89	20240614	090418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4380	-25	5	-0.57	46156930	10521	1.83	4390	4395	4380	5720	3085	4405	4387.12	0.97	0	-2687	4511	4457	4396	4342	4281	4485	4370	206	1315	500	3170	5	1	41169370	1803	3.67	0.83	12	0.03	1193.00	5308.00	7583	20230706	-42.24	3600	20231026	21.67	5750	-23.83	20240206	4090	7.09	20240531	7850	-44.20	20230706	3600	21.67	20231026	2.13	N	038110	500	205 억		398005	N	N	0	N	00	N
90	20240613	160413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4405	95	2	2.20	2512829150	571726	106.74	4350	4450	4335	5600	3020	4310	4395.15	0.83	0	55888	4486	4397	4301	4212	4116	4442	4257	206	1290	500	3100	5	1	41169370	1814	3.69	0.83	12	1.39	1193.00	5308.00	7583	20230706	-41.91	3600	20231026	22.36	5750	-23.39	20240206	4090	7.70	20240531	7850	-43.89	20230706	3600	22.36	20231026	2.15	N	038110	500	205 억		340751	N	N	0	N	00	N
91	20240613	150420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	75	2	1.74	2321903220	528346	98.64	4350	4450	4335	5600	3020	4310	4394.66	0.83	0	60854	4486	4397	4301	4212	4116	4442	4257	206	1290	500	3100	5	1	41169370	1805	3.68	0.83	12	1.28	1193.00	5308.00	7583	20230706	-42.17	3600	20231026	21.81	5750	-23.74	20240206	4090	7.21	20240531	7850	-44.14	20230706	3600	21.81	20231026	2.15	N	038110	500	205 억		340751	N	N	0	N	00	N
92	20240613	140415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	75	2	1.74	2036909970	463149	86.47	4350	4450	4335	5600	3020	4310	4397.96	0.83	0	40675	4486	4397	4301	4212	4116	4442	4257	206	1290	500	3100	5	1	41169370	1805	3.68	0.83	12	1.12	1193.00	5308.00	7583	20230706	-42.17	3600	20231026	21.81	5750	-23.74	20240206	4090	7.21	20240531	7850	-44.14	20230706	3600	21.81	20231026	2.15	N	038110	500	205 억		340751	N	N	0	N	00	N
93	20240613	130416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	105	2	2.44	1802386120	409861	76.52	4350	4450	4335	5600	3020	4310	4397.55	0.83	0	31652	4486	4397	4301	4212	4116	4442	4257	206	1290	500	3100	5	1	41169370	1818	3.70	0.83	12	1.00	1193.00	5308.00	7583	20230706	-41.78	3600	20231026	22.64	5750	-23.22	20240206	4090	7.95	20240531	7850	-43.76	20230706	3600	22.64	20231026	2.15	N	038110	500	205 억		340751	N	N	0	N	00	N
94	20240613	120417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	105	2	2.44	1580434315	359441	67.11	4350	4450	4335	5600	3020	4310	4396.92	0.83	0	38601	4486	4397	4301	4212	4116	4442	4257	206	1290	500	3100	5	1	41169370	1818	3.70	0.83	12	0.87	1193.00	5308.00	7583	20230706	-41.78	3600	20231026	22.64	5750	-23.22	20240206	4090	7.95	20240531	7850	-43.76	20230706	3600	22.64	20231026	2.15	N	038110	500	205 억		340751	N	N	0	N	00	N
95	20240613	110413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	100	2	2.32	1043004105	237980	44.43	4350	4420	4335	5600	3020	4310	4382.74	0.83	0	30477	4486	4397	4301	4212	4116	4442	4257	206	1290	500	3100	5	1	41169370	1816	3.70	0.83	12	0.58	1193.00	5308.00	7583	20230706	-41.84	3600	20231026	22.50	5750	-23.30	20240206	4090	7.82	20240531	7850	-43.82	20230706	3600	22.50	20231026	2.15	N	038110	500	205 억		340751	N	N	0	N	00	N
96	20240613	100414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	65	2	1.51	642197305	146615	27.37	4350	4410	4335	5600	3020	4310	4380.16	0.83	0	25194	4486	4397	4301	4212	4116	4442	4257	206	1290	500	3100	5	1	41169370	1801	3.67	0.82	12	0.36	1193.00	5308.00	7583	20230706	-42.31	3600	20231026	21.53	5750	-23.91	20240206	4090	6.97	20240531	7850	-44.27	20230706	3600	21.53	20231026	2.15	N	038110	500	205 억		340751	N	N	0	N	00	N
97	20240613	090418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	45	2	1.04	48204880	11090	2.07	4350	4360	4335	5600	3020	4310	4346.70	0.83	0	-4119	4486	4397	4301	4212	4116	4442	4257	206	1290	500	3100	5	1	41169370	1793	3.65	0.82	12	0.03	1193.00	5308.00	7583	20230706	-42.57	3600	20231026	20.97	5750	-24.26	20240206	4090	6.48	20240531	7850	-44.52	20230706	3600	20.97	20231026	2.15	N	038110	500	205 억		340751	N	N	0	N	00	N
98	20240612	160411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	90	2	2.13	2305726455	533022	510.62	4240	4390	4205	5480	2955	4220	4325.76	0.76	0	27810	4276	4247	4231	4202	4186	4242	4197	206	1260	500	3030	5	1	41169370	1774	3.61	0.81	12	1.29	1193.00	5308.00	7583	20230706	-43.16	3600	20231026	19.72	5750	-25.04	20240206	4090	5.38	20240531	7850	-45.10	20230706	3600	19.72	20231026	2.15	N	038110	500	205 억		313201	N	N	0	N	00	N
99	20240612	150418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4290	70	2	1.66	2218962155	512848	491.29	4240	4390	4205	5480	2955	4220	4326.74	0.76	0	28379	4276	4247	4231	4202	4186	4242	4197	206	1260	500	3030	5	1	41169370	1766	3.60	0.81	12	1.25	1193.00	5308.00	7583	20230706	-43.43	3600	20231026	19.17	5750	-25.39	20240206	4090	4.89	20240531	7850	-45.35	20230706	3600	19.17	20231026	2.15	N	038110	500	205 억		313201	N	N	0	N	00	N
100	20240612	140413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4315	95	2	2.25	2037712165	470745	450.96	4240	4390	4205	5480	2955	4220	4328.70	0.76	0	32793	4276	4247	4231	4202	4186	4242	4197	206	1260	500	3030	5	1	41169370	1776	3.62	0.81	12	1.14	1193.00	5308.00	7583	20230706	-43.10	3600	20231026	19.86	5750	-24.96	20240206	4090	5.50	20240531	7850	-45.03	20230706	3600	19.86	20231026	2.15	N	038110	500	205 억		313201	N	N	0	N	00	N
101	20240612	130412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4325	105	2	2.49	1968119525	454628	435.52	4240	4390	4205	5480	2955	4220	4329.08	0.76	0	34797	4276	4247	4231	4202	4186	4242	4197	206	1260	500	3030	5	1	41169370	1781	3.63	0.81	12	1.10	1193.00	5308.00	7583	20230706	-42.96	3600	20231026	20.14	5750	-24.78	20240206	4090	5.75	20240531	7850	-44.90	20230706	3600	20.14	20231026	2.15	N	038110	500	205 억		313201	N	N	0	N	00	N
102	20240612	120411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4335	115	2	2.73	1831067305	422896	405.12	4240	4390	4205	5480	2955	4220	4329.83	0.76	0	32771	4276	4247	4231	4202	4186	4242	4197	206	1260	500	3030	5	1	41169370	1785	3.63	0.82	12	1.03	1193.00	5308.00	7583	20230706	-42.83	3600	20231026	20.42	5750	-24.61	20240206	4090	5.99	20240531	7850	-44.78	20230706	3600	20.42	20231026	2.15	N	038110	500	205 억		313201	N	N	0	N	00	N
103	20240612	110411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	140	2	3.32	1343578755	311076	298.00	4240	4385	4205	5480	2955	4220	4319.13	0.76	0	60141	4276	4247	4231	4202	4186	4242	4197	206	1260	500	3030	5	1	41169370	1795	3.65	0.82	12	0.76	1193.00	5308.00	7583	20230706	-42.50	3600	20231026	21.11	5750	-24.17	20240206	4090	6.60	20240531	7850	-44.46	20230706	3600	21.11	20231026	2.15	N	038110	500	205 억		313201	N	N	0	N	00	N
104	20240612	100411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	90	2	2.13	401665560	94173	90.21	4240	4315	4225	5480	2955	4220	4265.19	0.76	0	33143	4276	4247	4231	4202	4186	4242	4197	206	1260	500	3030	5	1	41169370	1774	3.61	0.81	12	0.23	1193.00	5308.00	7583	20230706	-43.16	3600	20231026	19.72	5750	-25.04	20240206	4090	5.38	20240531	7850	-45.10	20230706	3600	19.72	20231026	2.15	N	038110	500	205 억		313201	N	N	0	N	00	N
105	20240612	090412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	20	2	0.47	4573630	1079	1.03	4240	4240	4235	5480	2955	4220	4238.77	0.76	0	477	4276	4247	4231	4202	4186	4242	4197	206	1260	500	3030	5	1	41169370	1746	3.55	0.80	12	0.00	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.15	N	038110	500	205 억		313201	N	N	0	N	00	N
106	20240610	160408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	-5	5	-0.12	439813725	104087	55.59	4225	4250	4200	5490	2960	4225	4225.44	0.72	0	13531	4341	4282	4241	4182	4141	4262	4162	206	1265	500	3040	5	1	41169370	1737	3.54	0.80	12	0.25	1193.00	5308.00	7583	20230706	-44.35	3600	20231026	17.22	5750	-26.61	20240206	4090	3.18	20240531	7850	-46.24	20230706	3600	17.22	20231026	2.14	N	038110	500	205 억		295191	N	N	0	N	00	N
107	20240610	150411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	5	2	0.12	412184150	97546	52.10	4225	4250	4200	5490	2960	4225	4225.54	0.72	0	14010	4341	4282	4241	4182	4141	4262	4162	206	1265	500	3040	5	1	41169370	1741	3.55	0.80	12	0.24	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.14	N	038110	500	205 억		295191	N	N	0	N	00	N
108	20240610	140410	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	15	2	0.36	379738265	89877	48.00	4225	4250	4200	5490	2960	4225	4225.09	0.72	0	12607	4341	4282	4241	4182	4141	4262	4162	206	1265	500	3040	5	1	41169370	1746	3.55	0.80	12	0.22	1193.00	5308.00	7583	20230706	-44.09	3600	20231026	17.78	5750	-26.26	20240206	4090	3.67	20240531	7850	-45.99	20230706	3600	17.78	20231026	2.14	N	038110	500	205 억		295191	N	N	0	N	00	N
109	20240610	130408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	5	2	0.12	326268260	77241	41.25	4225	4250	4200	5490	2960	4225	4224.03	0.72	0	5447	4341	4282	4241	4182	4141	4262	4162	206	1265	500	3040	5	1	41169370	1741	3.55	0.80	12	0.19	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.14	N	038110	500	205 억		295191	N	N	0	N	00	N
110	20240610	120410	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	5	2	0.12	298228915	70608	37.71	4225	4250	4200	5490	2960	4225	4223.73	0.72	0	4759	4341	4282	4241	4182	4141	4262	4162	206	1265	500	3040	5	1	41169370	1741	3.55	0.80	12	0.17	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.14	N	038110	500	205 억		295191	N	N	0	N	00	N
111	20240610	110411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	5	2	0.12	254348210	60228	32.17	4225	4250	4200	5490	2960	4225	4223.09	0.72	0	4397	4341	4282	4241	4182	4141	4262	4162	206	1265	500	3040	5	1	41169370	1741	3.55	0.80	12	0.15	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.14	N	038110	500	205 억		295191	N	N	0	N	00	N
112	20240610	100409	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	20	2	0.47	175739390	41654	22.25	4225	4250	4200	5490	2960	4225	4219.03	0.72	0	1300	4341	4282	4241	4182	4141	4262	4162	206	1265	500	3040	5	1	41169370	1748	3.56	0.80	12	0.10	1193.00	5308.00	7583	20230706	-44.02	3600	20231026	17.92	5750	-26.17	20240206	4090	3.79	20240531	7850	-45.92	20230706	3600	17.92	20231026	2.14	N	038110	500	205 억		295191	N	N	0	N	00	N
113	20240610	090414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	5	2	0.12	17490645	4141	2.21	4225	4235	4200	5490	2960	4225	4223.77	0.72	0	-2442	4341	4282	4241	4182	4141	4262	4162	206	1265	500	3040	5	1	41169370	1741	3.55	0.80	12	0.01	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.14	N	038110	500	205 억		295191	N	N	0	N	00	N
114	20240607	160421	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-30	5	-0.71	766384350	181115	83.28	4295	4300	4200	5530	2980	4255	4231.48	0.81	0	-38331	4431	4342	4261	4172	4091	4387	4217	206	1275	500	3060	5	1	41169370	1739	3.54	0.80	12	0.44	1193.00	5308.00	7583	20230706	-44.28	3600	20231026	17.36	5750	-26.52	20240206	4090	3.30	20240531	7850	-46.18	20230706	3600	17.36	20231026	2.15	N	038110	500	205 억		333870	N	N	0	N	00	N
115	20240607	150425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-30	5	-0.71	734008615	173455	79.75	4295	4300	4200	5530	2980	4255	4231.69	0.81	0	-37108	4431	4342	4261	4172	4091	4387	4217	206	1275	500	3060	5	1	41169370	1739	3.54	0.80	12	0.42	1193.00	5308.00	7583	20230706	-44.28	3600	20231026	17.36	5750	-26.52	20240206	4090	3.30	20240531	7850	-46.18	20230706	3600	17.36	20231026	2.15	N	038110	500	205 억		333870	N	N	0	N	00	N
116	20240607	140422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	-10	5	-0.24	694005545	164004	75.41	4295	4300	4200	5530	2980	4255	4231.64	0.81	0	-34147	4431	4342	4261	4172	4091	4387	4217	206	1275	500	3060	5	1	41169370	1748	3.56	0.80	12	0.40	1193.00	5308.00	7583	20230706	-44.02	3600	20231026	17.92	5750	-26.17	20240206	4090	3.79	20240531	7850	-45.92	20230706	3600	17.92	20231026	2.15	N	038110	500	205 억		333870	N	N	0	N	00	N
117	20240607	130422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-30	5	-0.71	512400615	120974	55.62	4295	4300	4200	5530	2980	4255	4235.63	0.81	0	-31583	4431	4342	4261	4172	4091	4387	4217	206	1275	500	3060	5	1	41169370	1739	3.54	0.80	12	0.29	1193.00	5308.00	7583	20230706	-44.28	3600	20231026	17.36	5750	-26.52	20240206	4090	3.30	20240531	7850	-46.18	20230706	3600	17.36	20231026	2.15	N	038110	500	205 억		333870	N	N	0	N	00	N
118	20240607	120422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-30	5	-0.71	465001880	109756	50.47	4295	4300	4200	5530	2980	4255	4236.69	0.81	0	-30720	4431	4342	4261	4172	4091	4387	4217	206	1275	500	3060	5	1	41169370	1739	3.54	0.80	12	0.27	1193.00	5308.00	7583	20230706	-44.28	3600	20231026	17.36	5750	-26.52	20240206	4090	3.30	20240531	7850	-46.18	20230706	3600	17.36	20231026	2.15	N	038110	500	205 억		333870	N	N	0	N	00	N
119	20240607	110420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4235	-20	5	-0.47	279096195	65683	30.20	4295	4300	4220	5530	2980	4255	4249.14	0.81	0	-29886	4431	4342	4261	4172	4091	4387	4217	206	1275	500	3060	5	1	41169370	1744	3.55	0.80	12	0.16	1193.00	5308.00	7583	20230706	-44.15	3600	20231026	17.64	5750	-26.35	20240206	4090	3.55	20240531	7850	-46.05	20230706	3600	17.64	20231026	2.15	N	038110	500	205 억		333870	N	N	0	N	00	N
120	20240607	100420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4260	5	2	0.12	146939555	34495	15.86	4295	4300	4245	5530	2980	4255	4259.73	0.81	0	-15725	4431	4342	4261	4172	4091	4387	4217	206	1275	500	3060	5	1	41169370	1754	3.57	0.80	12	0.08	1193.00	5308.00	7583	20230706	-43.82	3600	20231026	18.33	5750	-25.91	20240206	4090	4.16	20240531	7850	-45.73	20230706	3600	18.33	20231026	2.15	N	038110	500	205 억		333870	N	N	0	N	00	N
121	20240607	090418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4275	20	2	0.47	20886980	4872	2.24	4295	4300	4275	5530	2980	4255	4287.15	0.81	0	-898	4431	4342	4261	4172	4091	4387	4217	206	1275	500	3060	5	1	41169370	1760	3.58	0.81	12	0.01	1193.00	5308.00	7583	20230706	-43.62	3600	20231026	18.75	5750	-25.65	20240206	4090	4.52	20240531	7850	-45.54	20230706	3600	18.75	20231026	2.15	N	038110	500	205 억		333870	N	N	0	N	00	N
122	20240605	160418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4255	55	2	1.31	921676870	217118	131.34	4200	4350	4180	5460	2940	4200	4245.05	0.75	0	22569	4266	4232	4206	4172	4146	4220	4160	206	1260	500	3020	5	1	41169370	1752	3.57	0.80	12	0.53	1193.00	5308.00	7583	20230706	-43.89	3600	20231026	18.19	5750	-26.00	20240206	4090	4.03	20240531	7850	-45.80	20230706	3600	18.19	20231026	2.14	N	038110	500	205 억		310721	N	N	0	N	00	N
123	20240605	150418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	45	2	1.07	859438665	202471	122.48	4200	4350	4180	5460	2940	4200	4244.78	0.75	0	22857	4266	4232	4206	4172	4146	4220	4160	206	1260	500	3020	5	1	41169370	1748	3.56	0.80	12	0.49	1193.00	5308.00	7583	20230706	-44.02	3600	20231026	17.92	5750	-26.17	20240206	4090	3.79	20240531	7850	-45.92	20230706	3600	17.92	20231026	2.14	N	038110	500	205 억		310721	N	N	0	N	00	N
124	20240605	140417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4235	35	2	0.83	789869005	186086	112.57	4200	4350	4180	5460	2940	4200	4244.67	0.75	0	23787	4266	4232	4206	4172	4146	4220	4160	206	1260	500	3020	5	1	41169370	1744	3.55	0.80	12	0.45	1193.00	5308.00	7583	20230706	-44.15	3600	20231026	17.64	5750	-26.35	20240206	4090	3.55	20240531	7850	-46.05	20230706	3600	17.64	20231026	2.14	N	038110	500	205 억		310721	N	N	0	N	00	N
125	20240605	130419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	30	2	0.71	385585930	91562	55.39	4200	4250	4180	5460	2940	4200	4211.22	0.75	0	19074	4266	4232	4206	4172	4146	4220	4160	206	1260	500	3020	5	1	41169370	1741	3.55	0.80	12	0.22	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.14	N	038110	500	205 억		310721	N	N	0	N	00	N
126	20240605	120417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	30	2	0.71	321553325	76409	46.22	4200	4250	4180	5460	2940	4200	4208.33	0.75	0	14535	4266	4232	4206	4172	4146	4220	4160	206	1260	500	3020	5	1	41169370	1741	3.55	0.80	12	0.19	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.14	N	038110	500	205 억		310721	N	N	0	N	00	N
127	20240605	110419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	25	2	0.60	232189055	55309	33.46	4200	4235	4180	5460	2940	4200	4198.03	0.75	0	10131	4266	4232	4206	4172	4146	4220	4160	206	1260	500	3020	5	1	41169370	1739	3.54	0.80	12	0.13	1193.00	5308.00	7583	20230706	-44.28	3600	20231026	17.36	5750	-26.52	20240206	4090	3.30	20240531	7850	-46.18	20230706	3600	17.36	20231026	2.14	N	038110	500	205 억		310721	N	N	0	N	00	N
128	20240605	100419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4190	-10	5	-0.24	134072215	31991	19.35	4200	4235	4180	5460	2940	4200	4190.90	0.75	0	-888	4266	4232	4206	4172	4146	4220	4160	206	1260	500	3020	5	1	41169370	1725	3.51	0.79	12	0.08	1193.00	5308.00	7583	20230706	-44.74	3600	20231026	16.39	5750	-27.13	20240206	4090	2.44	20240531	7850	-46.62	20230706	3600	16.39	20231026	2.14	N	038110	500	205 억		310721	N	N	0	N	00	N
129	20240605	090418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	30	2	0.71	20414725	4856	2.94	4200	4235	4195	5460	2940	4200	4204.13	0.75	0	-1809	4266	4232	4206	4172	4146	4220	4160	206	1260	500	3020	5	1	41169370	1741	3.55	0.80	12	0.01	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.14	N	038110	500	205 억		310721	N	N	0	N	00	N
130	20240604	160415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	-30	5	-0.71	689683240	164117	62.20	4230	4240	4180	5490	2965	4230	4202.39	0.86	0	-43884	4376	4302	4216	4142	4056	4340	4180	206	1260	500	3040	5	1	41169370	1729	3.52	0.79	12	0.40	1193.00	5308.00	7583	20230706	-44.61	3600	20231026	16.67	5750	-26.96	20240206	4090	2.69	20240531	7850	-46.50	20230706	3600	16.67	20231026	2.21	N	038110	500	205 억		354377	N	N	0	N	00	N
131	20240604	150415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	-30	5	-0.71	609200270	144915	54.92	4230	4240	4180	5490	2965	4230	4203.85	0.86	0	-43412	4376	4302	4216	4142	4056	4340	4180	206	1260	500	3040	5	1	41169370	1729	3.52	0.79	12	0.35	1193.00	5308.00	7583	20230706	-44.61	3600	20231026	16.67	5750	-26.96	20240206	4090	2.69	20240531	7850	-46.50	20230706	3600	16.67	20231026	2.21	N	038110	500	205 억		354377	N	N	0	N	00	N
132	20240604	140416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4210	-20	5	-0.47	483444200	114990	43.58	4230	4240	4180	5490	2965	4230	4204.23	0.86	0	-25956	4376	4302	4216	4142	4056	4340	4180	206	1260	500	3040	5	1	41169370	1733	3.53	0.79	12	0.28	1193.00	5308.00	7583	20230706	-44.48	3600	20231026	16.94	5750	-26.78	20240206	4090	2.93	20240531	7850	-46.37	20230706	3600	16.94	20231026	2.21	N	038110	500	205 억		354377	N	N	0	N	00	N
133	20240604	130415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4205	-25	5	-0.59	426909985	101592	38.50	4230	4240	4180	5490	2965	4230	4202.20	0.86	0	-18393	4376	4302	4216	4142	4056	4340	4180	206	1260	500	3040	5	1	41169370	1731	3.52	0.79	12	0.25	1193.00	5308.00	7583	20230706	-44.55	3600	20231026	16.81	5750	-26.87	20240206	4090	2.81	20240531	7850	-46.43	20230706	3600	16.81	20231026	2.21	N	038110	500	205 억		354377	N	N	0	N	00	N
134	20240604	120414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	-10	5	-0.24	388631040	92499	35.05	4230	4240	4180	5490	2965	4230	4201.46	0.86	0	-16941	4376	4302	4216	4142	4056	4340	4180	206	1260	500	3040	5	1	41169370	1737	3.54	0.80	12	0.22	1193.00	5308.00	7583	20230706	-44.35	3600	20231026	17.22	5750	-26.61	20240206	4090	3.18	20240531	7850	-46.24	20230706	3600	17.22	20231026	2.21	N	038110	500	205 억		354377	N	N	0	N	00	N
135	20240604	110411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	-30	5	-0.71	336772175	80178	30.39	4230	4240	4180	5490	2965	4230	4200.31	0.86	0	-20838	4376	4302	4216	4142	4056	4340	4180	206	1260	500	3040	5	1	41169370	1729	3.52	0.79	12	0.19	1193.00	5308.00	7583	20230706	-44.61	3600	20231026	16.67	5750	-26.96	20240206	4090	2.69	20240531	7850	-46.50	20230706	3600	16.67	20231026	2.21	N	038110	500	205 억		354377	N	N	0	N	00	N
136	20240604	100413	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4210	-20	5	-0.47	283301155	67457	25.56	4230	4240	4180	5490	2965	4230	4199.73	0.86	0	-19735	4376	4302	4216	4142	4056	4340	4180	206	1260	500	3040	5	1	41169370	1733	3.53	0.79	12	0.16	1193.00	5308.00	7583	20230706	-44.48	3600	20231026	16.94	5750	-26.78	20240206	4090	2.93	20240531	7850	-46.37	20230706	3600	16.94	20231026	2.21	N	038110	500	205 억		354377	N	N	0	N	00	N
137	20240604	090415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	-15	5	-0.35	44037005	10419	3.95	4230	4240	4215	5490	2965	4230	4226.61	0.86	0	-3952	4376	4302	4216	4142	4056	4340	4180	206	1260	500	3040	5	1	41169370	1735	3.53	0.79	12	0.03	1193.00	5308.00	7583	20230706	-44.42	3600	20231026	17.08	5750	-26.70	20240206	4090	3.06	20240531	7850	-46.31	20230706	3600	17.08	20231026	2.21	N	038110	500	205 억		354377	N	N	0	N	00	N
138	20240603	160410	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	105	2	2.55	1111214035	262627	103.36	4130	4290	4130	5360	2890	4125	4231.15	0.82	0	14878	4188	4156	4123	4091	4058	4172	4107	206	1235	500	2970	5	1	41169370	1741	3.55	0.80	12	0.64	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.26	N	038110	500	205 억		339499	N	N	0	N	00	N
139	20240603	150411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	90	2	2.18	1026307735	242474	95.43	4130	4290	4130	5360	2890	4125	4232.65	0.82	0	11820	4188	4156	4123	4091	4058	4172	4107	206	1235	500	2970	5	1	41169370	1735	3.53	0.79	12	0.59	1193.00	5308.00	7583	20230706	-44.42	3600	20231026	17.08	5750	-26.70	20240206	4090	3.06	20240531	7850	-46.31	20230706	3600	17.08	20231026	2.26	N	038110	500	205 억		339499	N	N	0	N	00	N
140	20240603	140409	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4230	105	2	2.55	874804705	206535	81.28	4130	4290	4130	5360	2890	4125	4235.62	0.82	0	9034	4188	4156	4123	4091	4058	4172	4107	206	1235	500	2970	5	1	41169370	1741	3.55	0.80	12	0.50	1193.00	5308.00	7583	20230706	-44.22	3600	20231026	17.50	5750	-26.43	20240206	4090	3.42	20240531	7850	-46.11	20230706	3600	17.50	20231026	2.26	N	038110	500	205 억		339499	N	N	0	N	00	N
141	20240603	130410	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	120	2	2.91	818688620	193299	76.07	4130	4290	4130	5360	2890	4125	4235.35	0.82	0	10862	4188	4156	4123	4091	4058	4172	4107	206	1235	500	2970	5	1	41169370	1748	3.56	0.80	12	0.47	1193.00	5308.00	7583	20230706	-44.02	3600	20231026	17.92	5750	-26.17	20240206	4090	3.79	20240531	7850	-45.92	20230706	3600	17.92	20231026	2.26	N	038110	500	205 억		339499	N	N	0	N	00	N
142	20240603	120410	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	140	2	3.39	650182415	153867	60.55	4130	4270	4130	5360	2890	4125	4225.61	0.82	0	23298	4188	4156	4123	4091	4058	4172	4107	206	1235	500	2970	5	1	41169370	1756	3.58	0.80	12	0.37	1193.00	5308.00	7583	20230706	-43.76	3600	20231026	18.47	5750	-25.83	20240206	4090	4.28	20240531	7850	-45.67	20230706	3600	18.47	20231026	2.26	N	038110	500	205 억		339499	N	N	0	N	00	N
143	20240603	110408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4210	85	2	2.06	501824250	118928	46.80	4130	4260	4130	5360	2890	4125	4219.56	0.82	0	21280	4188	4156	4123	4091	4058	4172	4107	206	1235	500	2970	5	1	41169370	1733	3.53	0.79	12	0.29	1193.00	5308.00	7583	20230706	-44.48	3600	20231026	16.94	5750	-26.78	20240206	4090	2.93	20240531	7850	-46.37	20230706	3600	16.94	20231026	2.26	N	038110	500	205 억		339499	N	N	0	N	00	N
144	20240603	100406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	100	2	2.42	360279775	85329	33.58	4130	4260	4130	5360	2890	4125	4222.24	0.82	0	17992	4188	4156	4123	4091	4058	4172	4107	206	1235	500	2970	5	1	41169370	1739	3.54	0.80	12	0.21	1193.00	5308.00	7583	20230706	-44.28	3600	20231026	17.36	5750	-26.52	20240206	4090	3.30	20240531	7850	-46.18	20230706	3600	17.36	20231026	2.26	N	038110	500	205 억		339499	N	N	0	N	00	N
145	20240603	090407	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4180	55	2	1.33	30397360	7319	2.88	4130	4185	4130	5360	2890	4125	4153.21	0.82	0	2646	4188	4156	4123	4091	4058	4172	4107	206	1235	500	2970	5	1	41169370	1721	3.50	0.79	12	0.02	1193.00	5308.00	7583	20230706	-44.88	3600	20231026	16.11	5750	-27.30	20240206	4090	2.20	20240531	7850	-46.75	20230706	3600	16.11	20231026	2.26	N	038110	500	205 억		339499	N	N	0	N	00	N