KissMeData/333430/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	161220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-60	5	-1.93	628945060	203863	135.07	3125	3150	3040	4040	2180	3110	3085.14	1.02	0	4917	3206	3157	3101	3052	2996	3130	3025	31	930	100	1920	5	1	30726747	937	24.40	2.47	12	0.66	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3710	-17.79	20240604	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.46	N	333430	100	30 억		314483	N	N	0	N	00	N
3	20240628	151234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-60	5	-1.93	610065290	197676	130.98	3125	3150	3040	4040	2180	3110	3086.19	1.02	0	4758	3206	3157	3101	3052	2996	3130	3025	31	930	100	1920	5	1	30726747	937	24.40	2.47	12	0.64	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3710	-17.79	20240604	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.46	N	333430	100	30 억		314483	N	N	0	N	00	N
4	20240628	141233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-35	5	-1.13	514417135	166404	110.26	3125	3150	3045	4040	2180	3110	3091.37	1.02	0	-4019	3206	3157	3101	3052	2996	3130	3025	31	930	100	1920	5	1	30726747	945	24.60	2.49	12	0.54	125.00	1237.00	5540	20230713	-44.49	2625	20231227	17.14	3710	-17.12	20240604	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.46	N	333430	100	30 억		314483	N	N	0	N	00	N
5	20240628	131231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	0	3	0.00	307568275	99097	65.66	3125	3150	3070	4040	2180	3110	3103.71	1.02	0	23996	3206	3157	3101	3052	2996	3130	3025	31	930	100	1920	5	1	30726747	956	24.88	2.51	12	0.32	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3710	-16.17	20240604	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.46	N	333430	100	30 억		314483	N	N	0	N	00	N
6	20240628	121229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	5	2	0.16	236715430	76346	50.59	3125	3150	3070	4040	2180	3110	3100.56	1.02	0	11180	3206	3157	3101	3052	2996	3130	3025	31	930	100	1920	5	1	30726747	957	24.92	2.52	12	0.25	125.00	1237.00	5540	20230713	-43.77	2625	20231227	18.67	3710	-16.04	20240604	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.46	N	333430	100	30 억		314483	N	N	0	N	00	N
7	20240628	111209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	20	2	0.64	195031720	62973	41.72	3125	3150	3070	4040	2180	3110	3097.07	1.02	0	16726	3206	3157	3101	3052	2996	3130	3025	31	930	100	1920	5	1	30726747	962	25.04	2.53	12	0.20	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3710	-15.63	20240604	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.46	N	333430	100	30 억		314483	N	N	0	N	00	N
8	20240628	101205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-10	5	-0.32	149430960	48336	32.03	3125	3150	3070	4040	2180	3110	3091.50	1.02	0	14999	3206	3157	3101	3052	2996	3130	3025	31	930	100	1920	5	1	30726747	953	24.80	2.51	12	0.16	125.00	1237.00	5540	20230713	-44.04	2625	20231227	18.10	3710	-16.44	20240604	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.46	N	333430	100	30 억		314483	N	N	0	N	00	N
9	20240628	091211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-25	5	-0.80	21066555	6766	4.48	3125	3150	3085	4040	2180	3110	3113.59	1.02	0	-704	3206	3157	3101	3052	2996	3130	3025	31	930	100	1920	5	1	30726747	948	24.68	2.49	12	0.02	125.00	1237.00	5540	20230713	-44.31	2625	20231227	17.52	3710	-16.85	20240604	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.46	N	333430	100	30 억		314483	N	N	0	N	00	N
10	20240627	161159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-30	5	-0.96	462112630	149250	55.44	3150	3150	3045	4080	2200	3140	3096.20	0.98	0	10578	3320	3230	3155	3065	2990	3192	3027	31	940	100	1940	5	1	30726747	956	24.88	2.51	12	0.49	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3710	-16.17	20240604	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.46	N	333430	100	30 억		302352	N	N	0	N	00	N
11	20240627	151206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	0	3	0.00	423967715	137032	50.90	3150	3150	3045	4080	2200	3140	3093.89	0.98	0	12276	3320	3230	3155	3065	2990	3192	3027	31	940	100	1940	5	1	30726747	965	25.12	2.54	12	0.45	125.00	1237.00	5540	20230713	-43.32	2625	20231227	19.62	3710	-15.36	20240604	2670	17.60	20240226	5540	-43.32	20230713	2625	19.62	20231227	2.46	N	333430	100	30 억		302352	N	N	0	N	00	N
12	20240627	141205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-45	5	-1.43	336430310	108882	40.44	3150	3150	3045	4080	2200	3140	3089.81	0.98	0	14586	3320	3230	3155	3065	2990	3192	3027	31	940	100	1940	5	1	30726747	951	24.76	2.50	12	0.35	125.00	1237.00	5540	20230713	-44.13	2625	20231227	17.90	3710	-16.58	20240604	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.46	N	333430	100	30 억		302352	N	N	0	N	00	N
13	20240627	131204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-35	5	-1.11	323673555	104762	38.91	3150	3150	3045	4080	2200	3140	3089.55	0.98	0	15894	3320	3230	3155	3065	2990	3192	3027	31	940	100	1940	5	1	30726747	954	24.84	2.51	12	0.34	125.00	1237.00	5540	20230713	-43.95	2625	20231227	18.29	3710	-16.31	20240604	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.46	N	333430	100	30 억		302352	N	N	0	N	00	N
14	20240627	121206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-35	5	-1.11	295714970	95723	35.56	3150	3150	3045	4080	2200	3140	3089.21	0.98	0	16390	3320	3230	3155	3065	2990	3192	3027	31	940	100	1940	5	1	30726747	954	24.84	2.51	12	0.31	125.00	1237.00	5540	20230713	-43.95	2625	20231227	18.29	3710	-16.31	20240604	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.46	N	333430	100	30 억		302352	N	N	0	N	00	N
15	20240627	111205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-45	5	-1.43	239880755	77713	28.87	3150	3150	3045	4080	2200	3140	3086.67	0.98	0	8467	3320	3230	3155	3065	2990	3192	3027	31	940	100	1940	5	1	30726747	951	24.76	2.50	12	0.25	125.00	1237.00	5540	20230713	-44.13	2625	20231227	17.90	3710	-16.58	20240604	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.46	N	333430	100	30 억		302352	N	N	0	N	00	N
16	20240627	101206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-70	5	-2.23	181360015	58743	21.82	3150	3150	3045	4080	2200	3140	3087.24	0.98	0	-3544	3320	3230	3155	3065	2990	3192	3027	31	940	100	1940	5	1	30726747	943	24.56	2.48	12	0.19	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3710	-17.25	20240604	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.46	N	333430	100	30 억		302352	N	N	0	N	00	N
17	20240627	091205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-35	5	-1.11	72864750	23489	8.72	3150	3150	3055	4080	2200	3140	3101.88	0.98	0	822	3320	3230	3155	3065	2990	3192	3027	31	940	100	1940	5	1	30726747	954	24.84	2.51	12	0.08	125.00	1237.00	5540	20230713	-43.95	2625	20231227	18.29	3710	-16.31	20240604	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.46	N	333430	100	30 억		302352	N	N	0	N	00	N
18	20240626	161200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	5	2	0.16	839458910	267190	41.92	3145	3245	3080	4075	2195	3135	3141.81	0.97	0	3737	3338	3236	3148	3046	2958	3287	3097	31	940	100	1940	5	1	30726747	965	25.12	2.54	12	0.87	125.00	1237.00	5540	20230713	-43.32	2625	20231227	19.62	3710	-15.36	20240604	2670	17.60	20240226	5540	-43.32	20230713	2625	19.62	20231227	2.57	N	333430	100	30 억		296870	N	N	0	N	00	N
19	20240626	151204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3150	15	2	0.48	831844260	264765	41.54	3145	3245	3080	4075	2195	3135	3141.82	0.97	0	3775	3338	3236	3148	3046	2958	3287	3097	31	940	100	1940	5	1	30726747	968	25.20	2.55	12	0.86	125.00	1237.00	5540	20230713	-43.14	2625	20231227	20.00	3710	-15.09	20240604	2670	17.98	20240226	5540	-43.14	20230713	2625	20.00	20231227	2.57	N	333430	100	30 억		296870	N	N	0	N	00	N
20	20240626	141202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-35	5	-1.12	671224790	213430	33.49	3145	3245	3080	4075	2195	3135	3144.94	0.97	0	7605	3338	3236	3148	3046	2958	3287	3097	31	940	100	1940	5	1	30726747	953	24.80	2.51	12	0.69	125.00	1237.00	5540	20230713	-44.04	2625	20231227	18.10	3710	-16.44	20240604	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.57	N	333430	100	30 억		296870	N	N	0	N	00	N
21	20240626	131202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-35	5	-1.12	612538715	194447	30.51	3145	3245	3090	4075	2195	3135	3150.16	0.97	0	562	3338	3236	3148	3046	2958	3287	3097	31	940	100	1940	5	1	30726747	953	24.80	2.51	12	0.63	125.00	1237.00	5540	20230713	-44.04	2625	20231227	18.10	3710	-16.44	20240604	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.57	N	333430	100	30 억		296870	N	N	0	N	00	N
22	20240626	121200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	-20	5	-0.64	497193375	157305	24.68	3145	3245	3100	4075	2195	3135	3160.70	0.97	0	-10706	3338	3236	3148	3046	2958	3287	3097	31	940	100	1940	5	1	30726747	957	24.92	2.52	12	0.51	125.00	1237.00	5540	20230713	-43.77	2625	20231227	18.67	3710	-16.04	20240604	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.57	N	333430	100	30 억		296870	N	N	0	N	00	N
23	20240626	111203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	30	2	0.96	339882880	107127	16.81	3145	3245	3125	4075	2195	3135	3172.71	0.97	0	-14979	3338	3236	3148	3046	2958	3287	3097	31	940	100	1940	5	1	30726747	973	25.32	2.56	12	0.35	125.00	1237.00	5540	20230713	-42.87	2625	20231227	20.57	3710	-14.69	20240604	2670	18.54	20240226	5540	-42.87	20230713	2625	20.57	20231227	2.57	N	333430	100	30 억		296870	N	N	0	N	00	N
24	20240626	101159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	30	2	0.96	224198105	70841	11.12	3145	3200	3125	4075	2195	3135	3164.81	0.97	0	-9705	3338	3236	3148	3046	2958	3287	3097	31	940	100	1940	5	1	30726747	973	25.32	2.56	12	0.23	125.00	1237.00	5540	20230713	-42.87	2625	20231227	20.57	3710	-14.69	20240604	2670	18.54	20240226	5540	-42.87	20230713	2625	20.57	20231227	2.57	N	333430	100	30 억		296870	N	N	0	N	00	N
25	20240626	091204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3170	35	2	1.12	58494350	18557	2.91	3145	3175	3125	4075	2195	3135	3152.14	0.97	0	-4762	3338	3236	3148	3046	2958	3287	3097	31	940	100	1940	5	1	30726747	974	25.36	2.56	12	0.06	125.00	1237.00	5540	20230713	-42.78	2625	20231227	20.76	3710	-14.56	20240604	2670	18.73	20240226	5540	-42.78	20230713	2625	20.76	20231227	2.57	N	333430	100	30 억		296870	N	N	0	N	00	N
26	20240625	161159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	80	2	2.62	2020547900	636371	198.48	3060	3250	3060	3970	2140	3055	3175.45	0.90	0	19476	3221	3137	3056	2972	2891	3180	3015	31	915	100	1890	5	1	30726747	963	25.08	2.53	12	2.07	125.00	1237.00	5540	20230713	-43.41	2625	20231227	19.43	3710	-15.50	20240604	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.47	N	333430	100	30 억		278032	N	N	0	N	00	N
27	20240625	151157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	75	2	2.45	1978454440	622948	194.30	3060	3250	3060	3970	2140	3055	3176.30	0.90	0	21856	3221	3137	3056	2972	2891	3180	3015	31	915	100	1890	5	1	30726747	962	25.04	2.53	12	2.03	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3710	-15.63	20240604	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.47	N	333430	100	30 억		278032	N	N	0	N	00	N
28	20240625	141200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	65	2	2.13	1909688640	600814	187.39	3060	3250	3060	3970	2140	3055	3178.87	0.90	0	15465	3221	3137	3056	2972	2891	3180	3015	31	915	100	1890	5	1	30726747	959	24.96	2.52	12	1.96	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3710	-15.90	20240604	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.47	N	333430	100	30 억		278032	N	N	0	N	00	N
29	20240625	131200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3165	110	2	3.60	1777962325	558866	174.31	3060	3250	3060	3970	2140	3055	3181.78	0.90	0	10775	3221	3137	3056	2972	2891	3180	3015	31	915	100	1890	5	1	30726747	973	25.32	2.56	12	1.82	125.00	1237.00	5540	20230713	-42.87	2625	20231227	20.57	3710	-14.69	20240604	2670	18.54	20240226	5540	-42.87	20230713	2625	20.57	20231227	2.47	N	333430	100	30 억		278032	N	N	0	N	00	N
30	20240625	121204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	130	2	4.26	1651232560	518927	161.85	3060	3250	3060	3970	2140	3055	3182.45	0.90	0	7270	3221	3137	3056	2972	2891	3180	3015	31	915	100	1890	5	1	30726747	979	25.48	2.57	12	1.69	125.00	1237.00	5540	20230713	-42.51	2625	20231227	21.33	3710	-14.15	20240604	2670	19.29	20240226	5540	-42.51	20230713	2625	21.33	20231227	2.47	N	333430	100	30 억		278032	N	N	0	N	00	N
31	20240625	111202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	130	2	4.26	1513075855	475529	148.32	3060	3250	3060	3970	2140	3055	3182.36	0.90	0	4061	3221	3137	3056	2972	2891	3180	3015	31	915	100	1890	5	1	30726747	979	25.48	2.57	12	1.55	125.00	1237.00	5540	20230713	-42.51	2625	20231227	21.33	3710	-14.15	20240604	2670	19.29	20240226	5540	-42.51	20230713	2625	21.33	20231227	2.47	N	333430	100	30 억		278032	N	N	0	N	00	N
32	20240625	101200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	170	2	5.56	978024490	308835	96.33	3060	3225	3060	3970	2140	3055	3167.47	0.90	0	-10988	3221	3137	3056	2972	2891	3180	3015	31	915	100	1890	5	1	30726747	991	25.80	2.61	12	1.01	125.00	1237.00	5540	20230713	-41.79	2625	20231227	22.86	3710	-13.07	20240604	2670	20.79	20240226	5540	-41.79	20230713	2625	22.86	20231227	2.47	N	333430	100	30 억		278032	N	N	0	N	00	N
33	20240625	091159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	65	2	2.13	134092585	43007	13.41	3060	3145	3060	3970	2140	3055	3120.65	0.90	0	624	3221	3137	3056	2972	2891	3180	3015	31	915	100	1890	5	1	30726747	959	24.96	2.52	12	0.14	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3710	-15.90	20240604	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.47	N	333430	100	30 억		278032	N	N	0	N	00	N
34	20240624	161159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	75	2	2.52	977631680	318220	98.79	2980	3140	2975	3870	2090	2980	3072.25	0.85	0	18191	3213	3096	3033	2916	2853	3065	2885	31	890	100	1840	5	1	30726747	939	24.44	2.47	12	1.04	125.00	1237.00	5540	20230713	-44.86	2625	20231227	16.38	3710	-17.65	20240604	2670	14.42	20240226	5540	-44.86	20230713	2625	16.38	20231227	2.45	N	333430	100	30 억		260637	N	N	0	N	00	N
35	20240624	151155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	85	2	2.85	932892165	303587	94.25	2980	3140	2975	3870	2090	2980	3072.96	0.85	0	16486	3213	3096	3033	2916	2853	3065	2885	31	890	100	1840	5	1	30726747	942	24.52	2.48	12	0.99	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3710	-17.39	20240604	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.45	N	333430	100	30 억		260637	N	N	0	N	00	N
36	20240624	141157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	110	2	3.69	833227685	271186	84.19	2980	3140	2975	3870	2090	2980	3072.60	0.85	0	21808	3213	3096	3033	2916	2853	3065	2885	31	890	100	1840	5	1	30726747	949	24.72	2.50	12	0.88	125.00	1237.00	5540	20230713	-44.22	2625	20231227	17.71	3710	-16.71	20240604	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.45	N	333430	100	30 억		260637	N	N	0	N	00	N
37	20240624	131154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	130	2	4.36	679373800	221027	68.62	2980	3140	2975	3870	2090	2980	3073.80	0.85	0	9214	3213	3096	3033	2916	2853	3065	2885	31	890	100	1840	5	1	30726747	956	24.88	2.51	12	0.72	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3710	-16.17	20240604	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.45	N	333430	100	30 억		260637	N	N	0	N	00	N
38	20240624	121155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	65	2	2.18	362968760	119039	36.96	2980	3080	2975	3870	2090	2980	3049.27	0.85	0	25181	3213	3096	3033	2916	2853	3065	2885	31	890	100	1840	5	1	30726747	936	24.36	2.46	12	0.39	125.00	1237.00	5540	20230713	-45.04	2625	20231227	16.00	3710	-17.92	20240604	2670	14.04	20240226	5540	-45.04	20230713	2625	16.00	20231227	2.45	N	333430	100	30 억		260637	N	N	0	N	00	N
39	20240624	111158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	55	2	1.85	330220790	108286	33.62	2980	3080	2975	3870	2090	2980	3049.65	0.85	0	24868	3213	3096	3033	2916	2853	3065	2885	31	890	100	1840	5	1	30726747	933	24.28	2.45	12	0.35	125.00	1237.00	5540	20230713	-45.22	2625	20231227	15.62	3710	-18.19	20240604	2670	13.67	20240226	5540	-45.22	20230713	2625	15.62	20231227	2.45	N	333430	100	30 억		260637	N	N	0	N	00	N
40	20240624	101156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	90	2	3.02	222560775	73135	22.70	2980	3080	2975	3870	2090	2980	3043.32	0.85	0	31474	3213	3096	3033	2916	2853	3065	2885	31	890	100	1840	5	1	30726747	943	24.56	2.48	12	0.24	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3710	-17.25	20240604	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.45	N	333430	100	30 억		260637	N	N	0	N	00	N
41	20240624	091156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	30	2	1.01	27456595	9192	2.85	2980	3035	2975	3870	2090	2980	2987.17	0.85	0	-232	3213	3096	3033	2916	2853	3065	2885	31	890	100	1840	5	1	30726747	925	24.08	2.43	12	0.03	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3710	-18.87	20240604	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.45	N	333430	100	30 억		260637	N	N	0	N	00	N
42	20240621	161116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-85	5	-2.77	978669120	320178	253.36	3065	3150	2970	3980	2150	3065	3057.15	1.09	0	-75564	3115	3090	3055	3030	2995	3102	3042	31	915	100	1900	5	1	30726747	916	23.84	2.41	12	1.04	125.00	1237.00	5540	20230713	-46.21	2625	20231227	13.52	3710	-19.68	20240604	2670	11.61	20240226	5540	-46.21	20230713	2625	13.52	20231227	2.46	N	333430	100	30 억		336102	N	N	0	N	00	N
43	20240621	151117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-80	5	-2.61	921753340	301065	238.23	3065	3150	2980	3980	2150	3065	3061.64	1.09	0	-74443	3115	3090	3055	3030	2995	3102	3042	31	915	100	1900	5	1	30726747	917	23.88	2.41	12	0.98	125.00	1237.00	5540	20230713	-46.12	2625	20231227	13.71	3710	-19.54	20240604	2670	11.80	20240226	5540	-46.12	20230713	2625	13.71	20231227	2.46	N	333430	100	30 억		336102	N	N	0	N	00	N
44	20240621	141115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-50	5	-1.63	791619910	257592	203.83	3065	3150	3000	3980	2150	3065	3073.16	1.09	0	-57559	3115	3090	3055	3030	2995	3102	3042	31	915	100	1900	5	1	30726747	926	24.12	2.44	12	0.84	125.00	1237.00	5540	20230713	-45.58	2625	20231227	14.86	3710	-18.73	20240604	2670	12.92	20240226	5540	-45.58	20230713	2625	14.86	20231227	2.46	N	333430	100	30 억		336102	N	N	0	N	00	N
45	20240621	131117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-45	5	-1.47	720699995	234020	185.18	3065	3150	3005	3980	2150	3065	3079.67	1.09	0	-47614	3115	3090	3055	3030	2995	3102	3042	31	915	100	1900	5	1	30726747	928	24.16	2.44	12	0.76	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3710	-18.60	20240604	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.46	N	333430	100	30 억		336102	N	N	0	N	00	N
46	20240621	121120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-45	5	-1.47	702443215	227988	180.41	3065	3150	3005	3980	2150	3065	3081.07	1.09	0	-44608	3115	3090	3055	3030	2995	3102	3042	31	915	100	1900	5	1	30726747	928	24.16	2.44	12	0.74	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3710	-18.60	20240604	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.46	N	333430	100	30 억		336102	N	N	0	N	00	N
47	20240621	111118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	-15	5	-0.49	612084755	198106	156.76	3065	3150	3025	3980	2150	3065	3089.72	1.09	0	-39969	3115	3090	3055	3030	2995	3102	3042	31	915	100	1900	5	1	30726747	937	24.40	2.47	12	0.64	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3710	-17.79	20240604	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.46	N	333430	100	30 억		336102	N	N	0	N	00	N
48	20240621	101114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	10	2	0.33	396834270	128194	101.44	3065	3150	3025	3980	2150	3065	3095.64	1.09	0	-26247	3115	3090	3055	3030	2995	3102	3042	31	915	100	1900	5	1	30726747	945	24.60	2.49	12	0.42	125.00	1237.00	5540	20230713	-44.49	2625	20231227	17.14	3710	-17.12	20240604	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.46	N	333430	100	30 억		336102	N	N	0	N	00	N
49	20240621	091120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	70	2	2.28	117246610	37676	29.81	3065	3140	3045	3980	2150	3065	3112.32	1.09	0	-1971	3115	3090	3055	3030	2995	3102	3042	31	915	100	1900	5	1	30726747	963	25.08	2.53	12	0.12	125.00	1237.00	5540	20230713	-43.41	2625	20231227	19.43	3710	-15.50	20240604	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.46	N	333430	100	30 억		336102	N	N	0	N	00	N
50	20240620	161111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	55	2	1.83	381392260	124904	104.45	3020	3080	3020	3910	2110	3010	3053.48	1.04	0	11151	3093	3051	3013	2971	2933	3032	2952	31	900	100	1860	5	1	30726747	942	24.52	2.48	12	0.41	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3710	-17.39	20240604	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.47	N	333430	100	30 억		319365	N	N	0	N	00	N
51	20240620	151108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	55	2	1.83	353951845	115921	96.94	3020	3080	3020	3910	2110	3010	3053.39	1.04	0	8885	3093	3051	3013	2971	2933	3032	2952	31	900	100	1860	5	1	30726747	942	24.52	2.48	12	0.38	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3710	-17.39	20240604	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.47	N	333430	100	30 억		319365	N	N	0	N	00	N
52	20240620	141113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	50	2	1.66	310725820	101772	85.11	3020	3080	3020	3910	2110	3010	3053.16	1.04	0	8086	3093	3051	3013	2971	2933	3032	2952	31	900	100	1860	5	1	30726747	940	24.48	2.47	12	0.33	125.00	1237.00	5540	20230713	-44.77	2625	20231227	16.57	3710	-17.52	20240604	2670	14.61	20240226	5540	-44.77	20230713	2625	16.57	20231227	2.47	N	333430	100	30 억		319365	N	N	0	N	00	N
53	20240620	131112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	30	2	1.00	226784470	74378	62.20	3020	3075	3020	3910	2110	3010	3049.08	1.04	0	472	3093	3051	3013	2971	2933	3032	2952	31	900	100	1860	5	1	30726747	934	24.32	2.46	12	0.24	125.00	1237.00	5540	20230713	-45.13	2625	20231227	15.81	3710	-18.06	20240604	2670	13.86	20240226	5540	-45.13	20230713	2625	15.81	20231227	2.47	N	333430	100	30 억		319365	N	N	0	N	00	N
54	20240620	121111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	45	2	1.50	210172040	68928	57.64	3020	3075	3020	3910	2110	3010	3049.15	1.04	0	363	3093	3051	3013	2971	2933	3032	2952	31	900	100	1860	5	1	30726747	939	24.44	2.47	12	0.22	125.00	1237.00	5540	20230713	-44.86	2625	20231227	16.38	3710	-17.65	20240604	2670	14.42	20240226	5540	-44.86	20230713	2625	16.38	20231227	2.47	N	333430	100	30 억		319365	N	N	0	N	00	N
55	20240620	111113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	45	2	1.50	140827035	46154	38.60	3020	3075	3020	3910	2110	3010	3051.24	1.04	0	123	3093	3051	3013	2971	2933	3032	2952	31	900	100	1860	5	1	30726747	939	24.44	2.47	12	0.15	125.00	1237.00	5540	20230713	-44.86	2625	20231227	16.38	3710	-17.65	20240604	2670	14.42	20240226	5540	-44.86	20230713	2625	16.38	20231227	2.47	N	333430	100	30 억		319365	N	N	0	N	00	N
56	20240620	101114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	40	2	1.33	100434990	32926	27.53	3020	3075	3020	3910	2110	3010	3050.32	1.04	0	1138	3093	3051	3013	2971	2933	3032	2952	31	900	100	1860	5	1	30726747	937	24.40	2.47	12	0.11	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3710	-17.79	20240604	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.47	N	333430	100	30 억		319365	N	N	0	N	00	N
57	20240620	091118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	50	2	1.66	37719810	12365	10.34	3020	3075	3020	3910	2110	3010	3050.53	1.04	0	4647	3093	3051	3013	2971	2933	3032	2952	31	900	100	1860	5	1	30726747	940	24.48	2.47	12	0.04	125.00	1237.00	5540	20230713	-44.77	2625	20231227	16.57	3710	-17.52	20240604	2670	14.61	20240226	5540	-44.77	20230713	2625	16.57	20231227	2.47	N	333430	100	30 억		319365	N	N	0	N	00	N
58	20240619	161106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	0	3	0.00	353894625	117393	105.86	3015	3055	2975	3910	2110	3010	3014.62	1.01	0	8243	3096	3052	3011	2967	2926	3032	2947	31	900	100	1860	5	1	30726747	925	24.08	2.43	12	0.38	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3710	-18.87	20240604	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.48	N	333430	100	30 억		311831	N	N	0	N	00	N
59	20240619	151108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	0	3	0.00	299147025	99199	89.46	3015	3055	2975	3910	2110	3010	3015.63	1.01	0	3892	3096	3052	3011	2967	2926	3032	2947	31	900	100	1860	5	1	30726747	925	24.08	2.43	12	0.32	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3710	-18.87	20240604	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.48	N	333430	100	30 억		311831	N	N	0	N	00	N
60	20240619	141116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	15	2	0.50	211285200	70190	63.30	3015	3040	2975	3910	2110	3010	3010.19	1.01	0	2897	3096	3052	3011	2967	2926	3032	2947	31	900	100	1860	5	1	30726747	929	24.20	2.45	12	0.23	125.00	1237.00	5540	20230713	-45.40	2625	20231227	15.24	3710	-18.46	20240604	2670	13.30	20240226	5540	-45.40	20230713	2625	15.24	20231227	2.48	N	333430	100	30 억		311831	N	N	0	N	00	N
61	20240619	131103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	15	2	0.50	165039830	54899	49.51	3015	3035	2975	3910	2110	3010	3006.24	1.01	0	-6351	3096	3052	3011	2967	2926	3032	2947	31	900	100	1860	5	1	30726747	929	24.20	2.45	12	0.18	125.00	1237.00	5540	20230713	-45.40	2625	20231227	15.24	3710	-18.46	20240604	2670	13.30	20240226	5540	-45.40	20230713	2625	15.24	20231227	2.48	N	333430	100	30 억		311831	N	N	0	N	00	N
62	20240619	121105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	141706210	47154	42.52	3015	3035	2975	3910	2110	3010	3005.18	1.01	0	-10185	3096	3052	3011	2967	2926	3032	2947	31	900	100	1860	5	1	30726747	923	24.04	2.43	12	0.15	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.48	N	333430	100	30 억		311831	N	N	0	N	00	N
63	20240619	111109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	125022355	41583	37.50	3015	3035	2975	3910	2110	3010	3006.57	1.01	0	-9515	3096	3052	3011	2967	2926	3032	2947	31	900	100	1860	5	1	30726747	923	24.04	2.43	12	0.14	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.48	N	333430	100	30 억		311831	N	N	0	N	00	N
64	20240619	101112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-10	5	-0.33	85183715	28291	25.51	3015	3035	2975	3910	2110	3010	3010.98	1.01	0	-7597	3096	3052	3011	2967	2926	3032	2947	31	900	100	1860	5	1	30726747	922	24.00	2.43	12	0.09	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.48	N	333430	100	30 억		311831	N	N	0	N	00	N
65	20240619	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	10	2	0.33	19910180	6611	5.96	3015	3030	2975	3910	2110	3010	3011.68	1.01	0	410	3096	3052	3011	2967	2926	3032	2947	31	900	100	1860	5	1	30726747	928	24.16	2.44	12	0.02	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3710	-18.60	20240604	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.48	N	333430	100	30 억		311831	N	N	0	N	00	N
66	20240618	161101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	25	2	0.84	328159515	109163	77.85	3025	3055	2970	3880	2090	2985	3006.14	1.02	0	-414	3101	3042	3011	2952	2921	3027	2937	31	895	100	1850	5	1	30726747	925	24.08	2.43	12	0.36	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3710	-18.87	20240604	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.46	N	333430	100	30 억		312245	N	N	0	N	00	N
67	20240618	151101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	5	2	0.17	289052775	96111	68.54	3025	3055	2970	3880	2090	2985	3007.49	1.02	0	1530	3101	3042	3011	2952	2921	3027	2937	31	895	100	1850	5	1	30726747	919	23.92	2.42	12	0.31	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3710	-19.41	20240604	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.46	N	333430	100	30 억		312245	N	N	0	N	00	N
68	20240618	141105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-5	5	-0.17	260422790	86487	61.68	3025	3055	2970	3880	2090	2985	3011.12	1.02	0	2283	3101	3042	3011	2952	2921	3027	2937	31	895	100	1850	5	1	30726747	916	23.84	2.41	12	0.28	125.00	1237.00	5540	20230713	-46.21	2625	20231227	13.52	3710	-19.68	20240604	2670	11.61	20240226	5540	-46.21	20230713	2625	13.52	20231227	2.46	N	333430	100	30 억		312245	N	N	0	N	00	N
69	20240618	131106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-10	5	-0.34	237752755	78863	56.24	3025	3055	2970	3880	2090	2985	3014.76	1.02	0	2597	3101	3042	3011	2952	2921	3027	2937	31	895	100	1850	5	1	30726747	914	23.80	2.41	12	0.26	125.00	1237.00	5540	20230713	-46.30	2625	20231227	13.33	3710	-19.81	20240604	2670	11.42	20240226	5540	-46.30	20230713	2625	13.33	20231227	2.46	N	333430	100	30 억		312245	N	N	0	N	00	N
70	20240618	121103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	0	3	0.00	211857170	70166	50.04	3025	3055	2975	3880	2090	2985	3019.37	1.02	0	6382	3101	3042	3011	2952	2921	3027	2937	31	895	100	1850	5	1	30726747	917	23.88	2.41	12	0.23	125.00	1237.00	5540	20230713	-46.12	2625	20231227	13.71	3710	-19.54	20240604	2670	11.80	20240226	5540	-46.12	20230713	2625	13.71	20231227	2.46	N	333430	100	30 억		312245	N	N	0	N	00	N
71	20240618	111102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	20	2	0.67	179142230	59227	42.24	3025	3055	2985	3880	2090	2985	3024.67	1.02	0	7467	3101	3042	3011	2952	2921	3027	2937	31	895	100	1850	5	1	30726747	923	24.04	2.43	12	0.19	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.46	N	333430	100	30 억		312245	N	N	0	N	00	N
72	20240618	101102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	65	2	2.18	121907575	40306	28.74	3025	3055	2985	3880	2090	2985	3024.55	1.02	0	5903	3101	3042	3011	2952	2921	3027	2937	31	895	100	1850	5	1	30726747	937	24.40	2.47	12	0.13	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3710	-17.79	20240604	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.46	N	333430	100	30 억		312245	N	N	0	N	00	N
73	20240618	091111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	35	2	1.17	23632045	7872	5.61	3025	3030	2985	3880	2090	2985	3002.04	1.02	0	-2597	3101	3042	3011	2952	2921	3027	2937	31	895	100	1850	5	1	30726747	928	24.16	2.44	12	0.03	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3710	-18.60	20240604	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.46	N	333430	100	30 억		312245	N	N	0	N	00	N
74	20240617	161053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-30	5	-1.00	410459085	136596	67.44	3060	3070	2980	3915	2115	3015	3004.91	1.15	0	-40939	3108	3061	3023	2976	2938	3085	3000	31	900	100	1860	5	1	30726747	917	23.88	2.41	12	0.44	125.00	1237.00	5540	20230713	-46.12	2625	20231227	13.71	3710	-19.54	20240604	2670	11.80	20240226	5540	-46.12	20230713	2625	13.71	20231227	2.58	N	333430	100	30 억		353184	N	N	0	N	00	N
75	20240617	151101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-25	5	-0.83	376345475	125198	61.81	3060	3070	2980	3915	2115	3015	3006.00	1.15	0	-38892	3108	3061	3023	2976	2938	3085	3000	31	900	100	1860	5	1	30726747	919	23.92	2.42	12	0.41	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3710	-19.41	20240604	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.58	N	333430	100	30 억		353184	N	N	0	N	00	N
76	20240617	141051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-10	5	-0.33	261248980	86767	42.84	3060	3070	2990	3915	2115	3015	3010.93	1.15	0	-19050	3108	3061	3023	2976	2938	3085	3000	31	900	100	1860	5	1	30726747	923	24.04	2.43	12	0.28	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.58	N	333430	100	30 억		353184	N	N	0	N	00	N
77	20240617	131050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-5	5	-0.17	246089430	81725	40.35	3060	3070	2990	3915	2115	3015	3011.19	1.15	0	-17718	3108	3061	3023	2976	2938	3085	3000	31	900	100	1860	5	1	30726747	925	24.08	2.43	12	0.27	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3710	-18.87	20240604	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.58	N	333430	100	30 억		353184	N	N	0	N	00	N
78	20240617	121052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-20	5	-0.66	234124180	77743	38.38	3060	3070	2990	3915	2115	3015	3011.51	1.15	0	-17485	3108	3061	3023	2976	2938	3085	3000	31	900	100	1860	5	1	30726747	920	23.96	2.42	12	0.25	125.00	1237.00	5540	20230713	-45.94	2625	20231227	14.10	3710	-19.27	20240604	2670	12.17	20240226	5540	-45.94	20230713	2625	14.10	20231227	2.58	N	333430	100	30 억		353184	N	N	0	N	00	N
79	20240617	111044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-10	5	-0.33	162279250	53799	26.56	3060	3070	2995	3915	2115	3015	3016.40	1.15	0	-6190	3108	3061	3023	2976	2938	3085	3000	31	900	100	1860	5	1	30726747	923	24.04	2.43	12	0.18	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.58	N	333430	100	30 억		353184	N	N	0	N	00	N
80	20240617	101042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	15	2	0.50	118433535	39245	19.37	3060	3070	2995	3915	2115	3015	3017.80	1.15	0	-6194	3108	3061	3023	2976	2938	3085	3000	31	900	100	1860	5	1	30726747	931	24.24	2.45	12	0.13	125.00	1237.00	5540	20230713	-45.31	2625	20231227	15.43	3710	-18.33	20240604	2670	13.48	20240226	5540	-45.31	20230713	2625	15.43	20231227	2.58	N	333430	100	30 억		353184	N	N	0	N	00	N
81	20240617	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	25	2	0.83	48500570	16058	7.93	3060	3070	2995	3915	2115	3015	3020.34	1.15	0	-10806	3108	3061	3023	2976	2938	3085	3000	31	900	100	1860	5	1	30726747	934	24.32	2.46	12	0.05	125.00	1237.00	5540	20230713	-45.13	2625	20231227	15.81	3710	-18.06	20240604	2670	13.86	20240226	5540	-45.13	20230713	2625	15.81	20231227	2.58	N	333430	100	30 억		353184	N	N	0	N	00	N
82	20240614	160913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	5	2	0.17	609855855	200853	120.88	3000	3070	2985	3910	2110	3010	3036.38	1.19	0	-10940	3093	3051	2998	2956	2903	3072	2977	31	900	100	1860	5	1	30726747	926	24.12	2.44	12	0.65	125.00	1237.00	5540	20230713	-45.58	2625	20231227	14.86	3710	-18.73	20240604	2670	12.92	20240226	5540	-45.58	20230713	2625	14.86	20231227	2.62	N	333430	100	30 억		366177	N	N	0	N	00	N
83	20240614	150917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	25	2	0.83	559458180	184166	110.83	3000	3070	2985	3910	2110	3010	3037.81	1.19	0	-12176	3093	3051	2998	2956	2903	3072	2977	31	900	100	1860	5	1	30726747	933	24.28	2.45	12	0.60	125.00	1237.00	5540	20230713	-45.22	2625	20231227	15.62	3710	-18.19	20240604	2670	13.67	20240226	5540	-45.22	20230713	2625	15.62	20231227	2.62	N	333430	100	30 억		366177	N	N	0	N	00	N
84	20240614	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	30	2	1.00	510114610	167901	101.05	3000	3070	2985	3910	2110	3010	3038.20	1.19	0	-11848	3093	3051	2998	2956	2903	3072	2977	31	900	100	1860	5	1	30726747	934	24.32	2.46	12	0.55	125.00	1237.00	5540	20230713	-45.13	2625	20231227	15.81	3710	-18.06	20240604	2670	13.86	20240226	5540	-45.13	20230713	2625	15.81	20231227	2.62	N	333430	100	30 억		366177	N	N	0	N	00	N
85	20240614	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	10	2	0.33	468855705	154297	92.86	3000	3070	2985	3910	2110	3010	3038.68	1.19	0	-11093	3093	3051	2998	2956	2903	3072	2977	31	900	100	1860	5	1	30726747	928	24.16	2.44	12	0.50	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3710	-18.60	20240604	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.62	N	333430	100	30 억		366177	N	N	0	N	00	N
86	20240614	120921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	35	2	1.16	425402610	139945	84.22	3000	3070	2985	3910	2110	3010	3039.81	1.19	0	-7829	3093	3051	2998	2956	2903	3072	2977	31	900	100	1860	5	1	30726747	936	24.36	2.46	12	0.46	125.00	1237.00	5540	20230713	-45.04	2625	20231227	16.00	3710	-17.92	20240604	2670	14.04	20240226	5540	-45.04	20230713	2625	16.00	20231227	2.62	N	333430	100	30 억		366177	N	N	0	N	00	N
87	20240614	111033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	25	2	0.83	380179970	125030	75.25	3000	3070	2985	3910	2110	3010	3040.74	1.19	0	-7593	3093	3051	2998	2956	2903	3072	2977	31	900	100	1860	5	1	30726747	933	24.28	2.45	12	0.41	125.00	1237.00	5540	20230713	-45.22	2625	20231227	15.62	3710	-18.19	20240604	2670	13.67	20240226	5540	-45.22	20230713	2625	15.62	20231227	2.62	N	333430	100	30 억		366177	N	N	0	N	00	N
88	20240614	101031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	35	2	1.16	254926340	83855	50.47	3000	3070	2985	3910	2110	3010	3040.12	1.19	0	-6820	3093	3051	2998	2956	2903	3072	2977	31	900	100	1860	5	1	30726747	936	24.36	2.46	12	0.27	125.00	1237.00	5540	20230713	-45.04	2625	20231227	16.00	3710	-17.92	20240604	2670	14.04	20240226	5540	-45.04	20230713	2625	16.00	20231227	2.62	N	333430	100	30 억		366177	N	N	0	N	00	N
89	20240614	091037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-10	5	-0.33	27346790	9111	5.48	3000	3050	2985	3910	2110	3010	3001.42	1.19	0	393	3093	3051	2998	2956	2903	3072	2977	31	900	100	1860	5	1	30726747	922	24.00	2.43	12	0.03	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.62	N	333430	100	30 억		366177	N	N	0	N	00	N
90	20240613	161020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	65	2	2.21	491504510	163844	121.89	2945	3040	2945	3825	2065	2945	2999.81	1.12	0	22035	3018	2981	2963	2926	2908	2972	2917	31	880	100	1820	5	1	30726747	925	24.08	2.43	12	0.53	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3710	-18.87	20240604	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.56	N	333430	100	30 억		344536	N	N	0	N	00	N
91	20240613	151039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	90	2	3.06	453569685	151269	112.53	2945	3040	2945	3825	2065	2945	2998.43	1.12	0	22892	3018	2981	2963	2926	2908	2972	2917	31	880	100	1820	5	1	30726747	933	24.28	2.45	12	0.49	125.00	1237.00	5540	20230713	-45.22	2625	20231227	15.62	3710	-18.19	20240604	2670	13.67	20240226	5540	-45.22	20230713	2625	15.62	20231227	2.56	N	333430	100	30 억		344536	N	N	0	N	00	N
92	20240613	141027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	40	2	1.36	387420435	129375	96.25	2945	3020	2945	3825	2065	2945	2994.55	1.12	0	23492	3018	2981	2963	2926	2908	2972	2917	31	880	100	1820	5	1	30726747	917	23.88	2.41	12	0.42	125.00	1237.00	5540	20230713	-46.12	2625	20231227	13.71	3710	-19.54	20240604	2670	11.80	20240226	5540	-46.12	20230713	2625	13.71	20231227	2.56	N	333430	100	30 억		344536	N	N	0	N	00	N
93	20240613	131025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	75	2	2.55	336579385	112412	83.63	2945	3020	2945	3825	2065	2945	2994.16	1.12	0	27226	3018	2981	2963	2926	2908	2972	2917	31	880	100	1820	5	1	30726747	928	24.16	2.44	12	0.37	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3710	-18.60	20240604	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.56	N	333430	100	30 억		344536	N	N	0	N	00	N
94	20240613	121028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	70	2	2.38	292690290	97837	72.78	2945	3020	2945	3825	2065	2945	2991.61	1.12	0	31702	3018	2981	2963	2926	2908	2972	2917	31	880	100	1820	5	1	30726747	926	24.12	2.44	12	0.32	125.00	1237.00	5540	20230713	-45.58	2625	20231227	14.86	3710	-18.73	20240604	2670	12.92	20240226	5540	-45.58	20230713	2625	14.86	20231227	2.56	N	333430	100	30 억		344536	N	N	0	N	00	N
95	20240613	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	45	2	1.53	157471845	52855	39.32	2945	3010	2945	3825	2065	2945	2979.32	1.12	0	9644	3018	2981	2963	2926	2908	2972	2917	31	880	100	1820	5	1	30726747	919	23.92	2.42	12	0.17	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3710	-19.41	20240604	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.56	N	333430	100	30 억		344536	N	N	0	N	00	N
96	20240613	101021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	45	2	1.53	119040425	39938	29.71	2945	3010	2945	3825	2065	2945	2980.63	1.12	0	9586	3018	2981	2963	2926	2908	2972	2917	31	880	100	1820	5	1	30726747	919	23.92	2.42	12	0.13	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3710	-19.41	20240604	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.56	N	333430	100	30 억		344536	N	N	0	N	00	N
97	20240613	091030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	45	2	1.53	36013500	12167	9.05	2945	2990	2945	3825	2065	2945	2959.93	1.12	0	1400	3018	2981	2963	2926	2908	2972	2917	31	880	100	1820	5	1	30726747	919	23.92	2.42	12	0.04	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3710	-19.41	20240604	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.56	N	333430	100	30 억		344536	N	N	0	N	00	N
98	20240612	161012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-5	5	-0.17	380073865	128187	45.32	2950	3000	2945	3835	2065	2950	2965.00	1.11	0	2571	3143	3046	2993	2896	2843	3020	2870	31	885	100	1820	5	1	30726747	905	23.56	2.38	12	0.42	125.00	1237.00	5540	20230713	-46.84	2625	20231227	12.19	3710	-20.62	20240604	2670	10.30	20240226	5540	-46.84	20230713	2625	12.19	20231227	2.62	N	333430	100	30 억		341965	N	N	0	N	00	N
99	20240612	151024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	0	3	0.00	342119280	115305	40.76	2950	3000	2945	3835	2065	2950	2967.08	1.11	0	-1608	3143	3046	2993	2896	2843	3020	2870	31	885	100	1820	5	1	30726747	906	23.60	2.38	12	0.38	125.00	1237.00	5540	20230713	-46.75	2625	20231227	12.38	3710	-20.49	20240604	2670	10.49	20240226	5540	-46.75	20230713	2625	12.38	20231227	2.62	N	333430	100	30 억		341965	N	N	0	N	00	N
100	20240612	141016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	282439355	95163	33.64	2950	3000	2945	3835	2065	2950	2967.95	1.11	0	-4187	3143	3046	2993	2896	2843	3020	2870	31	885	100	1820	5	1	30726747	914	23.80	2.41	12	0.31	125.00	1237.00	5540	20230713	-46.30	2625	20231227	13.33	3710	-19.81	20240604	2670	11.42	20240226	5540	-46.30	20230713	2625	13.33	20231227	2.62	N	333430	100	30 억		341965	N	N	0	N	00	N
101	20240612	131018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	15	2	0.51	265992700	89621	31.68	2950	3000	2945	3835	2065	2950	2967.97	1.11	0	-2953	3143	3046	2993	2896	2843	3020	2870	31	885	100	1820	5	1	30726747	911	23.72	2.40	12	0.29	125.00	1237.00	5540	20230713	-46.48	2625	20231227	12.95	3710	-20.08	20240604	2670	11.05	20240226	5540	-46.48	20230713	2625	12.95	20231227	2.62	N	333430	100	30 억		341965	N	N	0	N	00	N
102	20240612	121017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	10	2	0.34	239762300	80773	28.55	2950	3000	2945	3835	2065	2950	2968.35	1.11	0	-2499	3143	3046	2993	2896	2843	3020	2870	31	885	100	1820	5	1	30726747	910	23.68	2.39	12	0.26	125.00	1237.00	5540	20230713	-46.57	2625	20231227	12.76	3710	-20.22	20240604	2670	10.86	20240226	5540	-46.57	20230713	2625	12.76	20231227	2.62	N	333430	100	30 억		341965	N	N	0	N	00	N
103	20240612	111015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	10	2	0.34	194559495	65461	23.14	2950	3000	2950	3835	2065	2950	2972.14	1.11	0	9476	3143	3046	2993	2896	2843	3020	2870	31	885	100	1820	5	1	30726747	910	23.68	2.39	12	0.21	125.00	1237.00	5540	20230713	-46.57	2625	20231227	12.76	3710	-20.22	20240604	2670	10.86	20240226	5540	-46.57	20230713	2625	12.76	20231227	2.62	N	333430	100	30 억		341965	N	N	0	N	00	N
104	20240612	101017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	45	2	1.53	121388240	40791	14.42	2950	3000	2950	3835	2065	2950	2975.86	1.11	0	7998	3143	3046	2993	2896	2843	3020	2870	31	885	100	1820	5	1	30726747	920	23.96	2.42	12	0.13	125.00	1237.00	5540	20230713	-45.94	2625	20231227	14.10	3710	-19.27	20240604	2670	12.17	20240226	5540	-45.94	20230713	2625	14.10	20231227	2.62	N	333430	100	30 억		341965	N	N	0	N	00	N
105	20240612	091020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	20	2	0.68	35155470	11857	4.19	2950	3000	2950	3835	2065	2950	2964.95	1.11	0	487	3143	3046	2993	2896	2843	3020	2870	31	885	100	1820	5	1	30726747	913	23.76	2.40	12	0.04	125.00	1237.00	5540	20230713	-46.39	2625	20231227	13.14	3710	-19.95	20240604	2670	11.24	20240226	5540	-46.39	20230713	2625	13.14	20231227	2.62	N	333430	100	30 억		341965	N	N	0	N	00	N
106	20240610	161009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	5	2	0.17	853229870	285911	17.70	2985	3055	2925	3910	2110	3010	2984.18	0.93	0	28886	3473	3241	3123	2891	2773	3182	2832	31	900	100	1860	5	1	30726747	926	24.12	2.44	12	0.93	125.00	1237.00	5540	20230713	-45.58	2625	20231227	14.86	3710	-18.73	20240604	2670	12.92	20240226	5540	-45.58	20230713	2625	14.86	20231227	2.24	N	333430	100	30 억		286970	N	N	0	N	00	N
107	20240610	151019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	15	2	0.50	810133000	271622	16.82	2985	3055	2925	3910	2110	3010	2982.55	0.93	0	25871	3473	3241	3123	2891	2773	3182	2832	31	900	100	1860	5	1	30726747	929	24.20	2.45	12	0.88	125.00	1237.00	5540	20230713	-45.40	2625	20231227	15.24	3710	-18.46	20240604	2670	13.30	20240226	5540	-45.40	20230713	2625	15.24	20231227	2.24	N	333430	100	30 억		286970	N	N	0	N	00	N
108	20240610	141013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	10	2	0.33	729335840	244875	15.16	2985	3055	2925	3910	2110	3010	2978.37	0.93	0	19159	3473	3241	3123	2891	2773	3182	2832	31	900	100	1860	5	1	30726747	928	24.16	2.44	12	0.80	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3710	-18.60	20240604	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.24	N	333430	100	30 억		286970	N	N	0	N	00	N
109	20240610	131009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-10	5	-0.33	633572385	213231	13.20	2985	3035	2925	3910	2110	3010	2971.26	0.93	0	15444	3473	3241	3123	2891	2773	3182	2832	31	900	100	1860	5	1	30726747	922	24.00	2.43	12	0.69	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3710	-19.14	20240604	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.24	N	333430	100	30 억		286970	N	N	0	N	00	N
110	20240610	121012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-35	5	-1.16	599063370	201703	12.49	2985	3035	2925	3910	2110	3010	2969.98	0.93	0	12591	3473	3241	3123	2891	2773	3182	2832	31	900	100	1860	5	1	30726747	914	23.80	2.41	12	0.66	125.00	1237.00	5540	20230713	-46.30	2625	20231227	13.33	3710	-19.81	20240604	2670	11.42	20240226	5540	-46.30	20230713	2625	13.33	20231227	2.24	N	333430	100	30 억		286970	N	N	0	N	00	N
111	20240610	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	521771290	175965	10.89	2985	3030	2925	3910	2110	3010	2965.14	0.93	0	20958	3473	3241	3123	2891	2773	3182	2832	31	900	100	1860	5	1	30726747	923	24.04	2.43	12	0.57	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.24	N	333430	100	30 억		286970	N	N	0	N	00	N
112	20240610	101011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-50	5	-1.66	413972625	139712	8.65	2985	3010	2925	3910	2110	3010	2962.97	0.93	0	10726	3473	3241	3123	2891	2773	3182	2832	31	900	100	1860	5	1	30726747	910	23.68	2.39	12	0.45	125.00	1237.00	5540	20230713	-46.57	2625	20231227	12.76	3710	-20.22	20240604	2670	10.86	20240226	5540	-46.57	20230713	2625	12.76	20231227	2.24	N	333430	100	30 억		286970	N	N	0	N	00	N
113	20240610	091017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	130059990	43736	2.71	2985	3010	2935	3910	2110	3010	2973.57	0.93	0	-1496	3473	3241	3123	2891	2773	3182	2832	31	900	100	1860	5	1	30726747	923	24.04	2.43	12	0.14	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3710	-19.00	20240604	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.24	N	333430	100	30 억		286970	N	N	0	N	00	N
114	20240607	161045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-255	5	-7.81	5117712920	1610340	171.79	3220	3355	3005	4240	2290	3265	3178.32	1.53	0	-191336	3381	3322	3216	3157	3051	3352	3187	31	975	100	2020	5	1	30726747	925	24.08	2.43	12	5.24	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3710	-18.87	20240604	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.12	N	333430	100	30 억		468600	N	N	0	N	00	N
115	20240607	151052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	-235	5	-7.20	4995040550	1569623	167.45	3220	3355	3005	4240	2290	3265	3182.32	1.53	0	-190818	3381	3322	3216	3157	3051	3352	3187	31	975	100	2020	5	1	30726747	931	24.24	2.45	12	5.11	125.00	1237.00	5540	20230713	-45.31	2625	20231227	15.43	3710	-18.33	20240604	2670	13.48	20240226	5540	-45.31	20230713	2625	15.43	20231227	2.12	N	333430	100	30 억		468600	N	N	0	N	00	N
116	20240607	141046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-220	5	-6.74	4777019945	1497560	159.76	3220	3355	3005	4240	2290	3265	3189.87	1.53	0	-170698	3381	3322	3216	3157	3051	3352	3187	31	975	100	2020	5	1	30726747	936	24.36	2.46	12	4.87	125.00	1237.00	5540	20230713	-45.04	2625	20231227	16.00	3710	-17.92	20240604	2670	14.04	20240226	5540	-45.04	20230713	2625	16.00	20231227	2.12	N	333430	100	30 억		468600	N	N	0	N	00	N
117	20240607	131042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-170	5	-5.21	4471589540	1397492	149.09	3220	3355	3005	4240	2290	3265	3199.72	1.53	0	-186656	3381	3322	3216	3157	3051	3352	3187	31	975	100	2020	5	1	30726747	951	24.76	2.50	12	4.55	125.00	1237.00	5540	20230713	-44.13	2625	20231227	17.90	3710	-16.58	20240604	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.12	N	333430	100	30 억		468600	N	N	0	N	00	N
118	20240607	121047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	-135	5	-4.13	4294216635	1340373	142.99	3220	3355	3005	4240	2290	3265	3203.75	1.53	0	-176978	3381	3322	3216	3157	3051	3352	3187	31	975	100	2020	5	1	30726747	962	25.04	2.53	12	4.36	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3710	-15.63	20240604	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.12	N	333430	100	30 억		468600	N	N	0	N	00	N
119	20240607	111026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3260	-5	5	-0.15	3598442500	1121201	119.61	3220	3355	3005	4240	2290	3265	3209.45	1.53	0	-171990	3381	3322	3216	3157	3051	3352	3187	31	975	100	2020	5	1	30726747	1002	26.08	2.64	12	3.65	125.00	1237.00	5540	20230713	-41.16	2625	20231227	24.19	3710	-12.13	20240604	2670	22.10	20240226	5540	-41.16	20230713	2625	24.19	20231227	2.12	N	333430	100	30 억		468600	N	N	0	N	00	N
120	20240607	101046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	-140	5	-4.29	751798165	238800	25.48	3220	3220	3100	4240	2290	3265	3148.23	1.53	0	-25020	3381	3322	3216	3157	3051	3352	3187	31	975	100	2020	5	1	30726747	960	25.00	2.53	12	0.78	125.00	1237.00	5540	20230713	-43.59	2625	20231227	19.05	3710	-15.77	20240604	2670	17.04	20240226	5540	-43.59	20230713	2625	19.05	20231227	2.12	N	333430	100	30 억		468600	N	N	0	N	00	N
121	20240607	091045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	-130	5	-3.98	303952825	96619	10.31	3220	3220	3100	4240	2290	3265	3145.89	1.53	0	-15699	3381	3322	3216	3157	3051	3352	3187	31	975	100	2020	5	1	30726747	963	25.08	2.53	12	0.31	125.00	1237.00	5540	20230713	-43.41	2625	20231227	19.43	3710	-15.50	20240604	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.12	N	333430	100	30 억		468600	N	N	0	N	00	N
122	20240605	161042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3265	50	2	1.56	2920969385	917174	23.45	3210	3275	3110	4175	2255	3215	3184.66	1.95	0	-117209	3888	3551	3373	3036	2858	3462	2947	31	960	100	1990	5	1	30726747	1003	26.12	2.64	12	2.98	125.00	1237.00	5540	20230713	-41.06	2625	20231227	24.38	3710	-11.99	20240604	2670	22.28	20240226	5540	-41.06	20230713	2625	24.38	20231227	2.80	N	333430	100	30 억		598535	N	N	0	N	00	N
123	20240605	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	10	2	0.31	2678438840	842120	21.53	3210	3275	3110	4175	2255	3215	3180.59	1.95	0	-117597	3888	3551	3373	3036	2858	3462	2947	31	960	100	1990	5	1	30726747	991	25.80	2.61	12	2.74	125.00	1237.00	5540	20230713	-41.79	2625	20231227	22.86	3710	-13.07	20240604	2670	20.79	20240226	5540	-41.79	20230713	2625	22.86	20231227	2.80	N	333430	100	30 억		598535	N	N	0	N	00	N
124	20240605	141040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-60	5	-1.87	2245903550	707514	18.09	3210	3275	3110	4175	2255	3215	3174.36	1.95	0	-70542	3888	3551	3373	3036	2858	3462	2947	31	960	100	1990	5	1	30726747	969	25.24	2.55	12	2.30	125.00	1237.00	5540	20230713	-43.05	2625	20231227	20.19	3710	-14.96	20240604	2670	18.16	20240226	5540	-43.05	20230713	2625	20.19	20231227	2.80	N	333430	100	30 억		598535	N	N	0	N	00	N
125	20240605	131039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3210	-5	5	-0.16	2005270290	631307	16.14	3210	3275	3110	4175	2255	3215	3176.38	1.95	0	-55996	3888	3551	3373	3036	2858	3462	2947	31	960	100	1990	5	1	30726747	986	25.68	2.59	12	2.05	125.00	1237.00	5540	20230713	-42.06	2625	20231227	22.29	3710	-13.48	20240604	2670	20.22	20240226	5540	-42.06	20230713	2625	22.29	20231227	2.80	N	333430	100	30 억		598535	N	N	0	N	00	N
126	20240605	121038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	-80	5	-2.49	1204522725	381857	9.76	3210	3270	3110	4175	2255	3215	3154.38	1.95	0	4068	3888	3551	3373	3036	2858	3462	2947	31	960	100	1990	5	1	30726747	963	25.08	2.53	12	1.24	125.00	1237.00	5540	20230713	-43.41	2625	20231227	19.43	3710	-15.50	20240604	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.80	N	333430	100	30 억		598535	N	N	0	N	00	N
127	20240605	111038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3155	-60	5	-1.87	1040941280	329785	8.43	3210	3270	3110	4175	2255	3215	3156.42	1.95	0	11766	3888	3551	3373	3036	2858	3462	2947	31	960	100	1990	5	1	30726747	969	25.24	2.55	12	1.07	125.00	1237.00	5540	20230713	-43.05	2625	20231227	20.19	3710	-14.96	20240604	2670	18.16	20240226	5540	-43.05	20230713	2625	20.19	20231227	2.80	N	333430	100	30 억		598535	N	N	0	N	00	N
128	20240605	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	-75	5	-2.33	761334655	241032	6.16	3210	3270	3110	4175	2255	3215	3158.64	1.95	0	18269	3888	3551	3373	3036	2858	3462	2947	31	960	100	1990	5	1	30726747	965	25.12	2.54	12	0.78	125.00	1237.00	5540	20230713	-43.32	2625	20231227	19.62	3710	-15.36	20240604	2670	17.60	20240226	5540	-43.32	20230713	2625	19.62	20231227	2.80	N	333430	100	30 억		598535	N	N	0	N	00	N
129	20240605	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3185	-30	5	-0.93	309950075	97184	2.48	3210	3270	3150	4175	2255	3215	3189.31	1.95	0	-4458	3888	3551	3373	3036	2858	3462	2947	31	960	100	1990	5	1	30726747	979	25.48	2.57	12	0.32	125.00	1237.00	5540	20230713	-42.51	2625	20231227	21.33	3710	-14.15	20240604	2670	19.29	20240226	5540	-42.51	20230713	2625	21.33	20231227	2.80	N	333430	100	30 억		598535	N	N	0	N	00	N
130	20240604	161027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3215	-290	5	-8.27	13400808565	3893865	41.16	3400	3710	3195	4555	2455	3505	3441.71	1.63	0	37886	4025	3765	3285	3025	2545	3895	3155	31	1050	100	2170	5	1	30726747	988	25.72	2.60	12	12.67	125.00	1237.00	5540	20230713	-41.97	2625	20231227	22.48	3710	-13.34	20240604	2670	20.41	20240226	5540	-41.97	20230713	2625	22.48	20231227	2.81	N	333430	100	30 억		500673	N	N	0	N	00	N
131	20240604	151027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3235	-270	5	-7.70	13189438140	3828069	40.46	3400	3710	3205	4555	2455	3505	3445.40	1.63	0	28094	4025	3765	3285	3025	2545	3895	3155	31	1050	100	2170	5	1	30726747	994	25.88	2.62	12	12.46	125.00	1237.00	5540	20230713	-41.61	2625	20231227	23.24	3710	-12.80	20240604	2670	21.16	20240226	5540	-41.61	20230713	2625	23.24	20231227	2.81	N	333430	100	30 억		500673	N	N	0	N	00	N
132	20240604	141031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3245	-260	5	-7.42	12803613465	3708521	39.20	3400	3710	3215	4555	2455	3505	3452.44	1.63	0	5934	4025	3765	3285	3025	2545	3895	3155	31	1050	100	2170	5	1	30726747	997	25.96	2.62	12	12.07	125.00	1237.00	5540	20230713	-41.43	2625	20231227	23.62	3710	-12.53	20240604	2670	21.54	20240226	5540	-41.43	20230713	2625	23.62	20231227	2.81	N	333430	100	30 억		500673	N	N	0	N	00	N
133	20240604	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3255	-250	5	-7.13	12512654980	3619700	38.26	3400	3710	3215	4555	2455	3505	3456.78	1.63	0	8766	4025	3765	3285	3025	2545	3895	3155	31	1050	100	2170	5	1	30726747	1000	26.04	2.63	12	11.78	125.00	1237.00	5540	20230713	-41.25	2625	20231227	24.00	3710	-12.26	20240604	2670	21.91	20240226	5540	-41.25	20230713	2625	24.00	20231227	2.81	N	333430	100	30 억		500673	N	N	0	N	00	N
134	20240604	121025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3270	-235	5	-6.70	12266642860	3543859	37.46	3400	3710	3220	4555	2455	3505	3461.34	1.63	0	-8630	4025	3765	3285	3025	2545	3895	3155	31	1050	100	2170	5	1	30726747	1005	26.16	2.64	12	11.53	125.00	1237.00	5540	20230713	-40.97	2625	20231227	24.57	3710	-11.86	20240604	2670	22.47	20240226	5540	-40.97	20230713	2625	24.57	20231227	2.81	N	333430	100	30 억		500673	N	N	0	N	00	N
135	20240604	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3280	-225	5	-6.42	12002016255	3462695	36.60	3400	3710	3220	4555	2455	3505	3466.05	1.63	0	-24044	4025	3765	3285	3025	2545	3895	3155	31	1050	100	2170	5	1	30726747	1008	26.24	2.65	12	11.27	125.00	1237.00	5540	20230713	-40.79	2625	20231227	24.95	3710	-11.59	20240604	2670	22.85	20240226	5540	-40.79	20230713	2625	24.95	20231227	2.81	N	333430	100	30 억		500673	N	N	0	N	00	N
136	20240604	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3320	-185	5	-5.28	10648308420	3050168	32.24	3400	3710	3305	4555	2455	3505	3491.04	1.63	0	-68355	4025	3765	3285	3025	2545	3895	3155	31	1050	100	2170	5	1	30726747	1020	26.56	2.68	12	9.93	125.00	1237.00	5540	20230713	-40.07	2625	20231227	26.48	3710	-10.51	20240604	2670	24.34	20240226	5540	-40.07	20230713	2625	26.48	20231227	2.81	N	333430	100	30 억		500673	N	N	0	N	00	N
137	20240604	091024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-90	5	-2.57	1867704035	557114	5.89	3400	3415	3305	4555	2455	3505	3351.55	1.63	0	-8532	4025	3765	3285	3025	2545	3895	3155	31	1050	100	2170	5	1	30726747	1049	27.32	2.76	12	1.81	125.00	1237.00	5540	20230713	-38.36	2625	20231227	30.10	3685	-7.33	20240117	2670	27.90	20240226	5540	-38.36	20230713	2625	30.10	20231227	2.81	N	333430	100	30 억		500673	N	N	0	N	00	N
138	20240603	161013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	685	2	24.29	31072469210	9364079	2144.26	2820	3545	2805	3665	1975	2820	3317.87	0.73	0	335149	2980	2900	2860	2780	2740	2880	2760	31	845	100	1740	5	1	30726747	1077	28.04	2.83	12	30.48	125.00	1237.00	5540	20230713	-36.73	2625	20231227	33.52	3685	-4.88	20240117	2670	31.27	20240226	5540	-36.73	20230713	2625	33.52	20231227	2.70	N	333430	100	30 억		225331	N	N	0	N	00	N
139	20240603	151013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	550	2	19.50	29888176720	9020451	2065.57	2820	3545	2805	3665	1975	2820	3313.41	0.73	0	330944	2980	2900	2860	2780	2740	2880	2760	31	845	100	1740	5	1	30726747	1035	26.96	2.72	12	29.36	125.00	1237.00	5540	20230713	-39.17	2625	20231227	28.38	3685	-8.55	20240117	2670	26.22	20240226	5540	-39.17	20230713	2625	28.38	20231227	2.70	N	333430	100	30 억		225331	N	N	0	N	00	N
140	20240603	141013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3435	615	2	21.81	25392252720	7714664	1766.56	2820	3460	2805	3665	1975	2820	3291.46	0.73	0	288387	2980	2900	2860	2780	2740	2880	2760	31	845	100	1740	5	1	30726747	1055	27.48	2.78	12	25.11	125.00	1237.00	5540	20230713	-38.00	2625	20231227	30.86	3685	-6.78	20240117	2670	28.65	20240226	5540	-38.00	20230713	2625	30.86	20231227	2.70	N	333430	100	30 억		225331	N	N	0	N	00	N
141	20240603	131014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	530	2	18.79	22820008370	6957787	1593.25	2820	3450	2805	3665	1975	2820	3279.81	0.73	0	183121	2980	2900	2860	2780	2740	2880	2760	31	845	100	1740	5	1	30726747	1029	26.80	2.71	12	22.64	125.00	1237.00	5540	20230713	-39.53	2625	20231227	27.62	3685	-9.09	20240117	2670	25.47	20240226	5540	-39.53	20230713	2625	27.62	20231227	2.70	N	333430	100	30 억		225331	N	N	0	N	00	N
142	20240603	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	575	2	20.39	21635358575	6603143	1512.04	2820	3450	2805	3665	1975	2820	3276.56	0.73	0	122154	2980	2900	2860	2780	2740	2880	2760	31	845	100	1740	5	1	30726747	1043	27.16	2.74	12	21.49	125.00	1237.00	5540	20230713	-38.72	2625	20231227	29.33	3685	-7.87	20240117	2670	27.15	20240226	5540	-38.72	20230713	2625	29.33	20231227	2.70	N	333430	100	30 억		225331	N	N	0	N	00	N
143	20240603	111007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	470	2	16.67	16737579130	5157836	1181.08	2820	3440	2805	3665	1975	2820	3245.12	0.73	0	32486	2980	2900	2860	2780	2740	2880	2760	31	845	100	1740	5	1	30726747	1011	26.32	2.66	12	16.79	125.00	1237.00	5540	20230713	-40.61	2625	20231227	25.33	3685	-10.72	20240117	2670	23.22	20240226	5540	-40.61	20230713	2625	25.33	20231227	2.70	N	333430	100	30 억		225331	N	N	0	N	00	N
144	20240603	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	295	2	10.46	1213299425	402524	92.17	2820	3145	2805	3665	1975	2820	3014.47	0.73	0	-236	2980	2900	2860	2780	2740	2880	2760	31	845	100	1740	5	1	30726747	957	24.92	2.52	12	1.31	125.00	1237.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.70	N	333430	100	30 억		225331	N	N	0	N	00	N
145	20240603	091001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	60	2	2.13	53783155	18996	4.35	2820	2880	2805	3665	1975	2820	2831.59	0.73	0	-2512	2980	2900	2860	2780	2740	2880	2760	31	845	100	1740	5	1	30726747	885	23.04	2.33	12	0.06	125.00	1237.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2670	7.87	20240226	5540	-48.01	20230713	2625	9.71	20231227	2.70	N	333430	100	30 억		225331	N	N	0	N	00	N