KissMeData/024830/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	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	20	2	0.28	5182520	731	53.36	7100	7130	7070	9230	4970	7100	7089.63	1.90	0	-16	7393	7246	7123	6976	6853	7185	6915	42	2130	500	4970	10	1	8350000	595	4.67	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158357	N	N	0	N	00	N
3	20240628	150401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-20	5	-0.28	4614940	651	47.52	7100	7130	7070	9230	4970	7100	7089.00	1.90	0	4	7393	7246	7123	6976	6853	7185	6915	42	2130	500	4970	10	1	8350000	591	4.64	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.40	6110	20231031	15.88	7870	-10.04	20240430	6270	12.92	20240125	9490	-25.40	20230706	6110	15.88	20231031	0.00	N	024830	500	41 억		158357	N	N	0	N	00	N
4	20240628	140359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-20	5	-0.28	4197190	592	43.21	7100	7130	7070	9230	4970	7100	7089.85	1.90	0	5	7393	7246	7123	6976	6853	7185	6915	42	2130	500	4970	10	1	8350000	591	4.64	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.40	6110	20231031	15.88	7870	-10.04	20240430	6270	12.92	20240125	9490	-25.40	20230706	6110	15.88	20231031	0.00	N	024830	500	41 억		158357	N	N	0	N	00	N
5	20240628	130400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-20	5	-0.28	3000400	423	30.88	7100	7130	7070	9230	4970	7100	7093.14	1.90	0	5	7393	7246	7123	6976	6853	7185	6915	42	2130	500	4970	10	1	8350000	591	4.64	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.40	6110	20231031	15.88	7870	-10.04	20240430	6270	12.92	20240125	9490	-25.40	20230706	6110	15.88	20231031	0.00	N	024830	500	41 억		158357	N	N	0	N	00	N
6	20240628	120359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	-30	5	-0.42	2413350	340	24.82	7100	7130	7070	9230	4970	7100	7098.09	1.90	0	5	7393	7246	7123	6976	6853	7185	6915	42	2130	500	4970	10	1	8350000	590	4.64	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.50	6110	20231031	15.71	7870	-10.17	20240430	6270	12.76	20240125	9490	-25.50	20230706	6110	15.71	20231031	0.00	N	024830	500	41 억		158357	N	N	0	N	00	N
7	20240628	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	0	3	0.00	1910870	269	19.64	7100	7130	7100	9230	4970	7100	7103.61	1.90	0	5	7393	7246	7123	6976	6853	7185	6915	42	2130	500	4970	10	1	8350000	593	4.66	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158357	N	N	0	N	00	N
8	20240628	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	30	2	0.42	1228570	173	12.63	7100	7130	7100	9230	4970	7100	7101.56	1.90	0	0	7393	7246	7123	6976	6853	7185	6915	42	2130	500	4970	10	1	8350000	595	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.87	6110	20231031	16.69	7870	-9.40	20240430	6270	13.72	20240125	9490	-24.87	20230706	6110	16.69	20231031	0.00	N	024830	500	41 억		158357	N	N	0	N	00	N
9	20240628	090354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	0	3	0.00	582410	82	5.99	7100	7130	7100	9230	4970	7100	7102.56	1.90	0	0	7393	7246	7123	6976	6853	7185	6915	42	2130	500	4970	10	1	8350000	593	4.66	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158357	N	N	0	N	00	N
10	20240627	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-190	5	-2.61	6718590	943	130.61	7240	7270	7000	9470	5110	7290	7124.70	1.90	0	-7	7383	7336	7243	7196	7103	7360	7220	42	2180	500	5100	10	1	8350000	593	4.66	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158364	N	N	0	N	00	N
11	20240627	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-150	5	-2.06	5613530	788	109.14	7240	7270	7000	9470	5110	7290	7123.77	1.90	0	-7	7383	7336	7243	7196	7103	7360	7220	42	2180	500	5100	10	1	8350000	596	4.68	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158364	N	N	0	N	00	N
12	20240627	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-150	5	-2.06	5606390	787	109.00	7240	7270	7000	9470	5110	7290	7123.75	1.90	0	-7	7383	7336	7243	7196	7103	7360	7220	42	2180	500	5100	10	1	8350000	596	4.68	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158364	N	N	0	N	00	N
13	20240627	130352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	-30	5	-0.41	5113730	718	99.45	7240	7270	7000	9470	5110	7290	7122.19	1.90	0	-7	7383	7336	7243	7196	7103	7360	7220	42	2180	500	5100	10	1	8350000	606	4.76	0.17	12	0.01	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158364	N	N	0	N	00	N
14	20240627	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	-30	5	-0.41	1857180	256	35.46	7240	7270	7230	9470	5110	7290	7254.61	1.90	0	0	7383	7336	7243	7196	7103	7360	7220	42	2180	500	5100	10	1	8350000	606	4.76	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158364	N	N	0	N	00	N
15	20240627	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	-30	5	-0.41	1160220	160	22.16	7240	7270	7230	9470	5110	7290	7251.38	1.90	0	0	7383	7336	7243	7196	7103	7360	7220	42	2180	500	5100	10	1	8350000	606	4.76	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158364	N	N	0	N	00	N
16	20240627	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	-30	5	-0.41	397920	55	7.62	7240	7270	7230	9470	5110	7290	7234.91	1.90	0	0	7383	7336	7243	7196	7103	7360	7220	42	2180	500	5100	10	1	8350000	606	4.76	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158364	N	N	0	N	00	N
17	20240627	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7290	0	3	0.00	0	0	0.00	0	0	0	9470	5110	7290	0.00	1.90	0	0	7383	7336	7243	7196	7103	7360	7220	42	2180	500	5100	10	1	8350000	609	4.78	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.18	6110	20231031	19.31	7870	-7.37	20240430	6270	16.27	20240125	9490	-23.18	20230706	6110	19.31	20231031	0.00	N	024830	500	41 억		158364	N	N	0	N	00	N
18	20240626	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7290	90	2	1.25	5203750	722	17.69	7210	7290	7150	9360	5040	7200	7207.41	1.90	0	-20	7293	7246	7153	7106	7013	7270	7130	42	2160	500	5040	10	1	8350000	609	4.78	0.17	12	0.01	1525.00	42723.00	9490	20230706	-23.18	6110	20231031	19.31	7870	-7.37	20240430	6270	16.27	20240125	9490	-23.18	20230706	6110	19.31	20231031	0.00	N	024830	500	41 억		158382	N	N	0	N	00	N
19	20240626	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	10	2	0.14	4684540	650	15.93	7210	7210	7150	9360	5040	7200	7206.98	1.90	0	-19	7293	7246	7153	7106	7013	7270	7130	42	2160	500	5040	10	1	8350000	602	4.73	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158382	N	N	0	N	00	N
20	20240626	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	10	2	0.14	4684540	650	15.93	7210	7210	7150	9360	5040	7200	7206.98	1.90	0	-19	7293	7246	7153	7106	7013	7270	7130	42	2160	500	5040	10	1	8350000	602	4.73	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158382	N	N	0	N	00	N
21	20240626	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	10	2	0.14	4684540	650	15.93	7210	7210	7150	9360	5040	7200	7206.98	1.90	0	-19	7293	7246	7153	7106	7013	7270	7130	42	2160	500	5040	10	1	8350000	602	4.73	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158382	N	N	0	N	00	N
22	20240626	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	10	2	0.14	3142430	436	10.68	7210	7210	7150	9360	5040	7200	7207.41	1.90	0	-1	7293	7246	7153	7106	7013	7270	7130	42	2160	500	5040	10	1	8350000	602	4.73	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158382	N	N	0	N	00	N
23	20240626	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	10	2	0.14	2817980	391	9.58	7210	7210	7150	9360	5040	7200	7207.11	1.90	0	-1	7293	7246	7153	7106	7013	7270	7130	42	2160	500	5040	10	1	8350000	602	4.73	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158382	N	N	0	N	00	N
24	20240626	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	10	2	0.14	2667700	370	9.07	7210	7210	7210	9360	5040	7200	7210.00	1.90	0	-1	7293	7246	7153	7106	7013	7270	7130	42	2160	500	5040	10	1	8350000	602	4.73	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158382	N	N	0	N	00	N
25	20240626	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	10	2	0.14	151410	21	0.51	7210	7210	7210	9360	5040	7200	7210.00	1.90	0	-1	7293	7246	7153	7106	7013	7270	7130	42	2160	500	5040	10	1	8350000	602	4.73	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158382	N	N	0	N	00	N
26	20240625	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	0	3	0.00	28993090	4081	256.67	7060	7200	7060	9360	5040	7200	7104.41	1.90	0	2	7560	7380	7270	7090	6980	7325	7035	42	2160	500	5040	10	1	8350000	601	4.72	0.17	12	0.05	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
27	20240625	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	0	3	0.00	26919940	3793	238.55	7060	7200	7060	9360	5040	7200	7097.27	1.90	0	2	7560	7380	7270	7090	6980	7325	7035	42	2160	500	5040	10	1	8350000	601	4.72	0.17	12	0.05	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
28	20240625	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	0	3	0.00	22038590	3110	195.60	7060	7200	7060	9360	5040	7200	7086.36	1.90	0	2	7560	7380	7270	7090	6980	7325	7035	42	2160	500	5040	10	1	8350000	601	4.72	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
29	20240625	130352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	0	3	0.00	22038590	3110	195.60	7060	7200	7060	9360	5040	7200	7086.36	1.90	0	2	7560	7380	7270	7090	6980	7325	7035	42	2160	500	5040	10	1	8350000	601	4.72	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
30	20240625	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	-40	5	-0.56	20996630	2965	186.48	7060	7170	7060	9360	5040	7200	7081.49	1.90	0	2	7560	7380	7270	7090	6980	7325	7035	42	2160	500	5040	10	1	8350000	598	4.70	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
31	20240625	110355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-70	5	-0.97	18461990	2611	164.21	7060	7170	7060	9360	5040	7200	7070.85	1.90	0	2	7560	7380	7270	7090	6980	7325	7035	42	2160	500	5040	10	1	8350000	595	4.68	0.17	12	0.03	1525.00	42723.00	9490	20230706	-24.87	6110	20231031	16.69	7870	-9.40	20240430	6270	13.72	20240125	9490	-24.87	20230706	6110	16.69	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
32	20240625	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	-30	5	-0.42	18354730	2596	163.27	7060	7170	7060	9360	5040	7200	7070.39	1.90	0	2	7560	7380	7270	7090	6980	7325	7035	42	2160	500	5040	10	1	8350000	599	4.70	0.17	12	0.03	1525.00	42723.00	9490	20230706	-24.45	6110	20231031	17.35	7870	-8.89	20240430	6270	14.35	20240125	9490	-24.45	20230706	6110	17.35	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
33	20240625	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	-110	5	-1.53	18247370	2581	162.33	7060	7160	7060	9360	5040	7200	7069.88	1.90	0	6	7560	7380	7270	7090	6980	7325	7035	42	2160	500	5040	10	1	8350000	592	4.65	0.17	12	0.03	1525.00	42723.00	9490	20230706	-25.29	6110	20231031	16.04	7870	-9.91	20240430	6270	13.08	20240125	9490	-25.29	20230706	6110	16.04	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
34	20240624	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	0	3	0.00	11407600	1590	132.06	7450	7450	7160	9360	5040	7200	7174.59	1.90	0	-2	7480	7340	7260	7120	7040	7410	7190	42	2160	500	5040	10	1	8350000	601	4.72	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
35	20240624	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	-20	5	-0.28	11192170	1560	129.57	7450	7450	7160	9360	5040	7200	7174.47	1.90	0	13	7480	7340	7260	7120	7040	7410	7190	42	2160	500	5040	10	1	8350000	600	4.71	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.34	6110	20231031	17.51	7870	-8.77	20240430	6270	14.51	20240125	9490	-24.34	20230706	6110	17.51	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
36	20240624	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	-40	5	-0.56	11120370	1550	128.74	7450	7450	7160	9360	5040	7200	7174.43	1.90	0	3	7480	7340	7260	7120	7040	7410	7190	42	2160	500	5040	10	1	8350000	598	4.70	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
37	20240624	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	-30	5	-0.42	9149110	1275	105.90	7450	7450	7160	9360	5040	7200	7175.77	1.90	0	3	7480	7340	7260	7120	7040	7410	7190	42	2160	500	5040	10	1	8350000	599	4.70	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.45	6110	20231031	17.35	7870	-8.89	20240430	6270	14.35	20240125	9490	-24.45	20230706	6110	17.35	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
38	20240624	120351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	-30	5	-0.42	9149110	1275	105.90	7450	7450	7160	9360	5040	7200	7175.77	1.90	0	3	7480	7340	7260	7120	7040	7410	7190	42	2160	500	5040	10	1	8350000	599	4.70	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.45	6110	20231031	17.35	7870	-8.89	20240430	6270	14.35	20240125	9490	-24.45	20230706	6110	17.35	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
39	20240624	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	-20	5	-0.28	2209480	307	25.50	7450	7450	7180	9360	5040	7200	7197.00	1.90	0	0	7480	7340	7260	7120	7040	7410	7190	42	2160	500	5040	10	1	8350000	600	4.71	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.34	6110	20231031	17.51	7870	-8.77	20240430	6270	14.51	20240125	9490	-24.34	20230706	6110	17.51	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
40	20240624	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	80	2	1.11	103280	14	1.16	7450	7450	7280	9360	5040	7200	7377.14	1.90	0	0	7480	7340	7260	7120	7040	7410	7190	42	2160	500	5040	10	1	8350000	608	4.77	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.29	6110	20231031	19.15	7870	-7.50	20240430	6270	16.11	20240125	9490	-23.29	20230706	6110	19.15	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
41	20240624	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7450	250	2	3.47	59600	8	0.66	7450	7450	7450	9360	5040	7200	7450.00	1.90	0	0	7480	7340	7260	7120	7040	7410	7190	42	2160	500	5040	10	1	8350000	622	4.89	0.17	12	0.00	1525.00	42723.00	9490	20230706	-21.50	6110	20231031	21.93	7870	-5.34	20240430	6270	18.82	20240125	9490	-21.50	20230706	6110	21.93	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
42	20240621	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	0	3	0.00	8665820	1204	680.23	7180	7400	7180	9360	5040	7200	7197.52	1.90	0	0	7433	7316	7233	7116	7033	7275	7075	42	2160	500	5040	10	1	8350000	601	4.72	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
43	20240621	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	-10	5	-0.14	7506920	1043	589.27	7180	7400	7180	9360	5040	7200	7197.43	1.90	0	131	7433	7316	7233	7116	7033	7275	7075	42	2160	500	5040	10	1	8350000	600	4.71	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.24	6110	20231031	17.68	7870	-8.64	20240430	6270	14.67	20240125	9490	-24.24	20230706	6110	17.68	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
44	20240621	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	-10	5	-0.14	7506920	1043	589.27	7180	7400	7180	9360	5040	7200	7197.43	1.90	0	131	7433	7316	7233	7116	7033	7275	7075	42	2160	500	5040	10	1	8350000	600	4.71	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.24	6110	20231031	17.68	7870	-8.64	20240430	6270	14.67	20240125	9490	-24.24	20230706	6110	17.68	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
45	20240621	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	-10	5	-0.14	6672880	927	523.73	7180	7400	7180	9360	5040	7200	7198.36	1.90	0	131	7433	7316	7233	7116	7033	7275	7075	42	2160	500	5040	10	1	8350000	600	4.71	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.24	6110	20231031	17.68	7870	-8.64	20240430	6270	14.67	20240125	9490	-24.24	20230706	6110	17.68	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
46	20240621	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	-20	5	-0.28	5875890	816	461.02	7180	7400	7180	9360	5040	7200	7200.85	1.90	0	131	7433	7316	7233	7116	7033	7275	7075	42	2160	500	5040	10	1	8350000	600	4.71	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.34	6110	20231031	17.51	7870	-8.77	20240430	6270	14.51	20240125	9490	-24.34	20230706	6110	17.51	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
47	20240621	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	-20	5	-0.28	5725110	795	449.15	7180	7400	7180	9360	5040	7200	7201.40	1.90	0	130	7433	7316	7233	7116	7033	7275	7075	42	2160	500	5040	10	1	8350000	600	4.71	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.34	6110	20231031	17.51	7870	-8.77	20240430	6270	14.51	20240125	9490	-24.34	20230706	6110	17.51	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
48	20240621	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7390	190	2	2.64	2240060	310	175.14	7180	7400	7180	9360	5040	7200	7226.00	1.90	0	0	7433	7316	7233	7116	7033	7275	7075	42	2160	500	5040	10	1	8350000	617	4.85	0.17	12	0.00	1525.00	42723.00	9490	20230706	-22.13	6110	20231031	20.95	7870	-6.10	20240430	6270	17.86	20240125	9490	-22.13	20230706	6110	20.95	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
49	20240621	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7240	40	2	0.56	21660	3	1.69	7180	7240	7180	9360	5040	7200	7220.00	1.90	0	0	7433	7316	7233	7116	7033	7275	7075	42	2160	500	5040	10	1	8350000	605	4.75	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.71	6110	20231031	18.49	7870	-8.01	20240430	6270	15.47	20240125	9490	-23.71	20230706	6110	18.49	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
50	20240620	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	-60	5	-0.83	1277430	177	8.68	7290	7350	7150	9430	5090	7260	7217.12	1.90	0	0	7533	7396	7293	7156	7053	7345	7105	42	2170	500	5080	10	1	8350000	601	4.72	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
51	20240620	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	0	3	0.00	1263030	175	8.58	7290	7350	7150	9430	5090	7260	7217.31	1.90	0	0	7533	7396	7293	7156	7053	7345	7105	42	2170	500	5080	10	1	8350000	606	4.76	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
52	20240620	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	0	3	0.00	1263030	175	8.58	7290	7350	7150	9430	5090	7260	7217.31	1.90	0	0	7533	7396	7293	7156	7053	7345	7105	42	2170	500	5080	10	1	8350000	606	4.76	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
53	20240620	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	0	3	0.00	1263030	175	8.58	7290	7350	7150	9430	5090	7260	7217.31	1.90	0	0	7533	7396	7293	7156	7053	7345	7105	42	2170	500	5080	10	1	8350000	606	4.76	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
54	20240620	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	0	3	0.00	1263030	175	8.58	7290	7350	7150	9430	5090	7260	7217.31	1.90	0	0	7533	7396	7293	7156	7053	7345	7105	42	2170	500	5080	10	1	8350000	606	4.76	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
55	20240620	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	0	3	0.00	1139610	158	7.75	7290	7350	7150	9430	5090	7260	7212.72	1.90	0	0	7533	7396	7293	7156	7053	7345	7105	42	2170	500	5080	10	1	8350000	606	4.76	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
56	20240620	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7270	10	2	0.14	747550	104	5.10	7290	7350	7150	9430	5090	7260	7187.98	1.90	0	6	7533	7396	7293	7156	7053	7345	7105	42	2170	500	5080	10	1	8350000	607	4.77	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.39	6110	20231031	18.99	7870	-7.62	20240430	6270	15.95	20240125	9490	-23.39	20230706	6110	18.99	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
57	20240620	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7350	90	2	1.24	14640	2	0.10	7290	7350	7290	9430	5090	7260	7320.00	1.90	0	0	7533	7396	7293	7156	7053	7345	7105	42	2170	500	5080	10	1	8350000	614	4.82	0.17	12	0.00	1525.00	42723.00	9490	20230706	-22.55	6110	20231031	20.29	7870	-6.61	20240430	6270	17.22	20240125	9490	-22.55	20230706	6110	20.29	20231031	0.00	N	024830	500	41 억		158380	N	N	0	N	00	N
58	20240619	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	-30	5	-0.41	14702580	2040	164.38	7430	7430	7190	9470	5110	7290	7207.15	1.90	0	-8	7570	7430	7280	7140	6990	7500	7210	42	2180	500	5100	10	1	8350000	606	4.76	0.17	12	0.02	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158389	N	N	0	N	00	N
59	20240619	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	-90	5	-1.23	14557380	2020	162.77	7430	7430	7190	9470	5110	7290	7206.62	1.90	0	-8	7570	7430	7280	7140	6990	7500	7210	42	2180	500	5100	10	1	8350000	601	4.72	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158389	N	N	0	N	00	N
60	20240619	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	-30	5	-0.41	14197320	1970	158.74	7430	7430	7190	9470	5110	7290	7206.76	1.90	0	-8	7570	7430	7280	7140	6990	7500	7210	42	2180	500	5100	10	1	8350000	606	4.76	0.17	12	0.02	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158389	N	N	0	N	00	N
61	20240619	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	-90	5	-1.23	13063990	1814	146.17	7430	7430	7190	9470	5110	7290	7201.76	1.90	0	1	7570	7430	7280	7140	6990	7500	7210	42	2180	500	5100	10	1	8350000	601	4.72	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158389	N	N	0	N	00	N
62	20240619	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7240	-50	5	-0.69	12135190	1685	135.78	7430	7430	7190	9470	5110	7290	7201.89	1.90	0	1	7570	7430	7280	7140	6990	7500	7210	42	2180	500	5100	10	1	8350000	605	4.75	0.17	12	0.02	1525.00	42723.00	9490	20230706	-23.71	6110	20231031	18.49	7870	-8.01	20240430	6270	15.47	20240125	9490	-23.71	20230706	6110	18.49	20231031	0.00	N	024830	500	41 억		158389	N	N	0	N	00	N
63	20240619	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7240	-50	5	-0.69	10882670	1512	121.84	7430	7430	7190	9470	5110	7290	7197.53	1.90	0	174	7570	7430	7280	7140	6990	7500	7210	42	2180	500	5100	10	1	8350000	605	4.75	0.17	12	0.02	1525.00	42723.00	9490	20230706	-23.71	6110	20231031	18.49	7870	-8.01	20240430	6270	15.47	20240125	9490	-23.71	20230706	6110	18.49	20231031	0.00	N	024830	500	41 억		158389	N	N	0	N	00	N
64	20240619	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7290	0	3	0.00	634510	87	7.01	7430	7430	7290	9470	5110	7290	7293.22	1.90	0	1	7570	7430	7280	7140	6990	7500	7210	42	2180	500	5100	10	1	8350000	609	4.78	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.18	6110	20231031	19.31	7870	-7.37	20240430	6270	16.27	20240125	9490	-23.18	20230706	6110	19.31	20231031	0.00	N	024830	500	41 억		158389	N	N	0	N	00	N
65	20240619	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7430	140	2	1.92	14860	2	0.16	7430	7430	7430	9470	5110	7290	7430.00	1.90	0	0	7570	7430	7280	7140	6990	7500	7210	42	2180	500	5100	10	1	8350000	620	4.87	0.17	12	0.00	1525.00	42723.00	9490	20230706	-21.71	6110	20231031	21.60	7870	-5.59	20240430	6270	18.50	20240125	9490	-21.71	20230706	6110	21.60	20231031	0.00	N	024830	500	41 억		158389	N	N	0	N	00	N
66	20240618	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7290	160	2	2.24	9016030	1241	129.00	7220	7420	7130	9260	5000	7130	7265.13	1.90	0	-25	7216	7172	7136	7092	7056	7155	7075	42	2130	500	4990	10	1	8350000	609	4.78	0.17	12	0.01	1525.00	42723.00	9490	20230706	-23.18	6110	20231031	19.31	7870	-7.37	20240430	6270	16.27	20240125	9490	-23.18	20230706	6110	19.31	20231031	0.00	N	024830	500	41 억		158414	N	N	0	N	00	N
67	20240618	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7270	140	2	1.96	8994160	1238	128.69	7220	7420	7130	9260	5000	7130	7265.07	1.90	0	-25	7216	7172	7136	7092	7056	7155	7075	42	2130	500	4990	10	1	8350000	607	4.77	0.17	12	0.01	1525.00	42723.00	9490	20230706	-23.39	6110	20231031	18.99	7870	-7.62	20240430	6270	15.95	20240125	9490	-23.39	20230706	6110	18.99	20231031	0.00	N	024830	500	41 억		158414	N	N	0	N	00	N
68	20240618	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	80	2	1.12	8191520	1128	117.26	7220	7420	7130	9260	5000	7130	7261.99	1.90	0	-25	7216	7172	7136	7092	7056	7155	7075	42	2130	500	4990	10	1	8350000	602	4.73	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158414	N	N	0	N	00	N
69	20240618	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	190	2	2.66	6241540	860	89.40	7220	7420	7130	9260	5000	7130	7257.60	1.90	0	-25	7216	7172	7136	7092	7056	7155	7075	42	2130	500	4990	10	1	8350000	611	4.80	0.17	12	0.01	1525.00	42723.00	9490	20230706	-22.87	6110	20231031	19.80	7870	-6.99	20240430	6270	16.75	20240125	9490	-22.87	20230706	6110	19.80	20231031	0.00	N	024830	500	41 억		158414	N	N	0	N	00	N
70	20240618	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	210	2	2.95	6007260	828	86.07	7220	7420	7130	9260	5000	7130	7255.14	1.90	0	-25	7216	7172	7136	7092	7056	7155	7075	42	2130	500	4990	10	1	8350000	613	4.81	0.17	12	0.01	1525.00	42723.00	9490	20230706	-22.66	6110	20231031	20.13	7870	-6.73	20240430	6270	17.07	20240125	9490	-22.66	20230706	6110	20.13	20231031	0.00	N	024830	500	41 억		158414	N	N	0	N	00	N
71	20240618	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7270	140	2	1.96	4423290	614	63.83	7220	7270	7130	9260	5000	7130	7204.06	1.90	0	-25	7216	7172	7136	7092	7056	7155	7075	42	2130	500	4990	10	1	8350000	607	4.77	0.17	12	0.01	1525.00	42723.00	9490	20230706	-23.39	6110	20231031	18.99	7870	-7.62	20240430	6270	15.95	20240125	9490	-23.39	20230706	6110	18.99	20231031	0.00	N	024830	500	41 억		158414	N	N	0	N	00	N
72	20240618	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	60	2	0.84	2392250	334	34.72	7220	7220	7130	9260	5000	7130	7162.43	1.90	0	-25	7216	7172	7136	7092	7056	7155	7075	42	2130	500	4990	10	1	8350000	600	4.71	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.24	6110	20231031	17.68	7870	-8.64	20240430	6270	14.67	20240125	9490	-24.24	20230706	6110	17.68	20231031	0.00	N	024830	500	41 억		158414	N	N	0	N	00	N
73	20240618	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	0	3	0.00	371660	52	5.41	7220	7220	7130	9260	5000	7130	7147.31	1.90	0	-11	7216	7172	7136	7092	7056	7155	7075	42	2130	500	4990	10	1	8350000	595	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.87	6110	20231031	16.69	7870	-9.40	20240430	6270	13.72	20240125	9490	-24.87	20230706	6110	16.69	20231031	0.00	N	024830	500	41 억		158414	N	N	0	N	00	N
74	20240617	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-20	5	-0.28	6852730	962	138.22	7150	7180	7100	9290	5010	7150	7123.42	1.90	0	-5	7356	7252	7186	7082	7016	7305	7135	42	2140	500	5000	10	1	8350000	595	4.68	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.87	6110	20231031	16.69	7870	-9.40	20240430	6270	13.72	20240125	9490	-24.87	20230706	6110	16.69	20231031	0.00	N	024830	500	41 억		158419	N	N	0	N	00	N
75	20240617	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-10	5	-0.14	6788560	953	136.93	7150	7180	7100	9290	5010	7150	7123.36	1.90	0	4	7356	7252	7186	7082	7016	7305	7135	42	2140	500	5000	10	1	8350000	596	4.68	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158419	N	N	0	N	00	N
76	20240617	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	-40	5	-0.56	5556740	780	112.07	7150	7180	7100	9290	5010	7150	7124.03	1.90	0	4	7356	7252	7186	7082	7016	7305	7135	42	2140	500	5000	10	1	8350000	594	4.66	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.08	6110	20231031	16.37	7870	-9.66	20240430	6270	13.40	20240125	9490	-25.08	20230706	6110	16.37	20231031	0.00	N	024830	500	41 억		158419	N	N	0	N	00	N
77	20240617	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-50	5	-0.70	5329350	748	107.47	7150	7180	7100	9290	5010	7150	7124.80	1.90	0	4	7356	7252	7186	7082	7016	7305	7135	42	2140	500	5000	10	1	8350000	593	4.66	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158419	N	N	0	N	00	N
78	20240617	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-20	5	-0.28	3076460	431	61.93	7150	7180	7130	9290	5010	7150	7137.96	1.90	0	4	7356	7252	7186	7082	7016	7305	7135	42	2140	500	5000	10	1	8350000	595	4.68	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.87	6110	20231031	16.69	7870	-9.40	20240430	6270	13.72	20240125	9490	-24.87	20230706	6110	16.69	20231031	0.00	N	024830	500	41 억		158419	N	N	0	N	00	N
79	20240617	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-20	5	-0.28	2841120	398	57.18	7150	7160	7130	9290	5010	7150	7138.49	1.90	0	4	7356	7252	7186	7082	7016	7305	7135	42	2140	500	5000	10	1	8350000	595	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.87	6110	20231031	16.69	7870	-9.40	20240430	6270	13.72	20240125	9490	-24.87	20230706	6110	16.69	20231031	0.00	N	024830	500	41 억		158419	N	N	0	N	00	N
80	20240617	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-20	5	-0.28	171190	24	3.45	7150	7150	7130	9290	5010	7150	7132.92	1.90	0	0	7356	7252	7186	7082	7016	7305	7135	42	2140	500	5000	10	1	8350000	595	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.87	6110	20231031	16.69	7870	-9.40	20240430	6270	13.72	20240125	9490	-24.87	20230706	6110	16.69	20231031	0.00	N	024830	500	41 억		158419	N	N	0	N	00	N
81	20240617	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	0	3	0.00	0	0	0.00	0	0	0	9290	5010	7150	0.00	1.90	0	0	7356	7252	7186	7082	7016	7305	7135	42	2140	500	5000	10	1	8350000	597	4.69	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158419	N	N	0	N	00	N
82	20240614	160308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	0	3	0.00	5009810	696	60.52	7120	7290	7120	9290	5010	7150	7198.00	1.90	0	-8	7190	7170	7130	7110	7070	7180	7120	42	2140	500	5000	10	1	8350000	597	4.69	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158427	N	N	0	N	00	N
83	20240614	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	10	2	0.14	4502160	625	54.35	7120	7290	7120	9290	5010	7150	7203.46	1.90	0	4	7190	7170	7130	7110	7070	7180	7120	42	2140	500	5000	10	1	8350000	598	4.70	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158427	N	N	0	N	00	N
84	20240614	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-10	5	-0.14	1620600	227	19.74	7120	7200	7120	9290	5010	7150	7139.21	1.90	0	0	7190	7170	7130	7110	7070	7180	7120	42	2140	500	5000	10	1	8350000	596	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158427	N	N	0	N	00	N
85	20240614	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-10	5	-0.14	1342140	188	16.35	7120	7200	7120	9290	5010	7150	7139.04	1.90	0	0	7190	7170	7130	7110	7070	7180	7120	42	2140	500	5000	10	1	8350000	596	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158427	N	N	0	N	00	N
86	20240614	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	-30	5	-0.42	985340	138	12.00	7120	7200	7120	9290	5010	7150	7140.14	1.90	0	0	7190	7170	7130	7110	7070	7180	7120	42	2140	500	5000	10	1	8350000	595	4.67	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158427	N	N	0	N	00	N
87	20240614	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	-30	5	-0.42	463440	65	5.65	7120	7200	7120	9290	5010	7150	7129.85	1.90	0	5	7190	7170	7130	7110	7070	7180	7120	42	2140	500	5000	10	1	8350000	595	4.67	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158427	N	N	0	N	00	N
88	20240614	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-20	5	-0.28	263720	37	3.22	7120	7200	7120	9290	5010	7150	7127.57	1.90	0	0	7190	7170	7130	7110	7070	7180	7120	42	2140	500	5000	10	1	8350000	595	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.87	6110	20231031	16.69	7870	-9.40	20240430	6270	13.72	20240125	9490	-24.87	20230706	6110	16.69	20231031	0.00	N	024830	500	41 억		158427	N	N	0	N	00	N
89	20240614	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	-30	5	-0.42	35600	5	0.43	7120	7120	7120	9290	5010	7150	7120.00	1.90	0	0	7190	7170	7130	7110	7070	7180	7120	42	2140	500	5000	10	1	8350000	595	4.67	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158427	N	N	0	N	00	N
90	20240613	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	10	2	0.14	8194060	1150	179.41	7140	7150	7090	9280	5000	7140	7125.27	1.90	0	-4	7153	7146	7133	7126	7113	7150	7130	42	2140	500	4990	10	1	8350000	597	4.69	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
91	20240613	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	10	2	0.14	8194060	1150	179.41	7140	7150	7090	9280	5000	7140	7125.27	1.90	0	-4	7153	7146	7133	7126	7113	7150	7130	42	2140	500	4990	10	1	8350000	597	4.69	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
92	20240613	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	-20	5	-0.28	7887450	1107	172.70	7140	7150	7090	9280	5000	7140	7125.07	1.90	0	-4	7153	7146	7133	7126	7113	7150	7130	42	2140	500	4990	10	1	8350000	595	4.67	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
93	20240613	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	10	2	0.14	7133690	1001	156.16	7140	7150	7090	9280	5000	7140	7126.56	1.90	0	-4	7153	7146	7133	7126	7113	7150	7130	42	2140	500	4990	10	1	8350000	597	4.69	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
94	20240613	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	-20	5	-0.28	6493890	911	142.12	7140	7150	7090	9280	5000	7140	7128.31	1.90	0	-4	7153	7146	7133	7126	7113	7150	7130	42	2140	500	4990	10	1	8350000	595	4.67	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
95	20240613	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	0	3	0.00	1578040	221	34.48	7140	7150	7140	9280	5000	7140	7140.45	1.90	0	-4	7153	7146	7133	7126	7113	7150	7130	42	2140	500	4990	10	1	8350000	596	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
96	20240613	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	0	3	0.00	635550	89	13.88	7140	7150	7140	9280	5000	7140	7141.01	1.90	0	-4	7153	7146	7133	7126	7113	7150	7130	42	2140	500	4990	10	1	8350000	596	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
97	20240613	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	0	3	0.00	207060	29	4.52	7140	7140	7140	9280	5000	7140	7140.00	1.90	0	-4	7153	7146	7133	7126	7113	7150	7130	42	2140	500	4990	10	1	8350000	596	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
98	20240612	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	20	2	0.28	4563960	641	169.58	7120	7140	7120	9250	4990	7120	7120.06	1.90	0	0	7160	7140	7130	7110	7100	7135	7105	42	2130	500	4980	10	1	8350000	596	4.68	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
99	20240612	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	0	3	0.00	4556820	640	169.31	7120	7140	7120	9250	4990	7120	7120.03	1.90	0	0	7160	7140	7130	7110	7100	7135	7105	42	2130	500	4980	10	1	8350000	595	4.67	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
100	20240612	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	0	3	0.00	4556820	640	169.31	7120	7140	7120	9250	4990	7120	7120.03	1.90	0	0	7160	7140	7130	7110	7100	7135	7105	42	2130	500	4980	10	1	8350000	595	4.67	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
101	20240612	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	0	3	0.00	4556820	640	169.31	7120	7140	7120	9250	4990	7120	7120.03	1.90	0	0	7160	7140	7130	7110	7100	7135	7105	42	2130	500	4980	10	1	8350000	595	4.67	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
102	20240612	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	0	3	0.00	4343220	610	161.38	7120	7140	7120	9250	4990	7120	7120.03	1.90	0	0	7160	7140	7130	7110	7100	7135	7105	42	2130	500	4980	10	1	8350000	595	4.67	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
103	20240612	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	0	3	0.00	4343220	610	161.38	7120	7140	7120	9250	4990	7120	7120.03	1.90	0	0	7160	7140	7130	7110	7100	7135	7105	42	2130	500	4980	10	1	8350000	595	4.67	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
104	20240612	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	0	3	0.00	2534720	356	94.18	7120	7120	7120	9250	4990	7120	7120.00	1.90	0	0	7160	7140	7130	7110	7100	7135	7105	42	2130	500	4980	10	1	8350000	595	4.67	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
105	20240612	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	0	3	0.00	0	0	0.00	0	0	0	9250	4990	7120	0.00	1.90	0	0	7160	7140	7130	7110	7100	7135	7105	42	2130	500	4980	10	1	8350000	595	4.67	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158431	N	N	0	N	00	N
106	20240610	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-130	5	-1.79	13359250	1868	24.86	7240	7270	7110	9460	5100	7280	7151.63	1.90	0	-1	7413	7346	7253	7186	7093	7380	7220	42	2180	500	5090	10	1	8350000	597	4.69	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
107	20240610	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-130	5	-1.79	12386850	1732	23.05	7240	7270	7110	9460	5100	7280	7151.76	1.90	0	66	7413	7346	7253	7186	7093	7380	7220	42	2180	500	5090	10	1	8350000	597	4.69	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
108	20240610	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-130	5	-1.79	9734130	1361	18.11	7240	7270	7110	9460	5100	7280	7152.19	1.90	0	34	7413	7346	7253	7186	7093	7380	7220	42	2180	500	5090	10	1	8350000	597	4.69	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
109	20240610	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-130	5	-1.79	9076080	1269	16.89	7240	7270	7110	9460	5100	7280	7152.15	1.90	0	34	7413	7346	7253	7186	7093	7380	7220	42	2180	500	5090	10	1	8350000	597	4.69	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
110	20240610	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-130	5	-1.79	7152730	1000	13.31	7240	7270	7110	9460	5100	7280	7152.73	1.90	0	34	7413	7346	7253	7186	7093	7380	7220	42	2180	500	5090	10	1	8350000	597	4.69	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
111	20240610	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	-130	5	-1.79	6408580	896	11.92	7240	7270	7110	9460	5100	7280	7152.43	1.90	0	-1	7413	7346	7253	7186	7093	7380	7220	42	2180	500	5090	10	1	8350000	597	4.69	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
112	20240610	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-140	5	-1.92	5864880	820	10.91	7240	7240	7110	9460	5100	7280	7152.29	1.90	0	0	7413	7346	7253	7186	7093	7380	7220	42	2180	500	5090	10	1	8350000	596	4.68	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
113	20240610	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	-60	5	-0.82	368340	51	0.68	7240	7240	7220	9460	5100	7280	7222.35	1.90	0	0	7413	7346	7253	7186	7093	7380	7220	42	2180	500	5090	10	1	8350000	603	4.73	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.92	6110	20231031	18.17	7870	-8.26	20240430	6270	15.15	20240125	9490	-23.92	20230706	6110	18.17	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
114	20240607	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	60	2	0.83	53954200	7514	863.68	7170	7320	7160	9380	5060	7220	7180.49	1.90	0	0	7280	7250	7190	7160	7100	7265	7175	42	2160	500	5050	10	1	8350000	608	4.77	0.17	12	0.09	1525.00	42723.00	9490	20230706	-23.29	6110	20231031	19.15	7870	-7.50	20240430	6270	16.11	20240125	9490	-23.29	20230706	6110	19.15	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
115	20240607	150335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	-60	5	-0.83	52134280	7262	834.71	7170	7320	7160	9380	5060	7220	7179.05	1.90	0	139	7280	7250	7190	7160	7100	7265	7175	42	2160	500	5050	10	1	8350000	598	4.70	0.17	12	0.09	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
116	20240607	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	-60	5	-0.83	49814440	6938	797.47	7170	7320	7160	9380	5060	7220	7179.94	1.90	0	139	7280	7250	7190	7160	7100	7265	7175	42	2160	500	5050	10	1	8350000	598	4.70	0.17	12	0.08	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
117	20240607	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	-60	5	-0.83	49155720	6846	786.90	7170	7320	7160	9380	5060	7220	7180.21	1.90	0	139	7280	7250	7190	7160	7100	7265	7175	42	2160	500	5050	10	1	8350000	598	4.70	0.17	12	0.08	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
118	20240607	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	-50	5	-0.69	48640140	6774	778.62	7170	7320	7160	9380	5060	7220	7180.42	1.90	0	139	7280	7250	7190	7160	7100	7265	7175	42	2160	500	5050	10	1	8350000	599	4.70	0.17	12	0.08	1525.00	42723.00	9490	20230706	-24.45	6110	20231031	17.35	7870	-8.89	20240430	6270	14.35	20240125	9490	-24.45	20230706	6110	17.35	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
119	20240607	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	-20	5	-0.28	47543540	6621	761.03	7170	7320	7160	9380	5060	7220	7180.72	1.90	0	160	7280	7250	7190	7160	7100	7265	7175	42	2160	500	5050	10	1	8350000	601	4.72	0.17	12	0.08	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
120	20240607	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	-50	5	-0.69	8664570	1199	137.82	7170	7280	7170	9380	5060	7220	7226.50	1.90	0	0	7280	7250	7190	7160	7100	7265	7175	42	2160	500	5050	10	1	8350000	599	4.70	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.45	6110	20231031	17.35	7870	-8.89	20240430	6270	14.35	20240125	9490	-24.45	20230706	6110	17.35	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
121	20240607	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	0	3	0.00	0	0	0.00	0	0	0	9380	5060	7220	0.00	1.90	0	0	7280	7250	7190	7160	7100	7265	7175	42	2160	500	5050	10	1	8350000	603	4.73	0.17	12	0.00	1525.00	42723.00	9490	20230706	-23.92	6110	20231031	18.17	7870	-8.26	20240430	6270	15.15	20240125	9490	-23.92	20230706	6110	18.17	20231031	0.00	N	024830	500	41 억		158432	N	N	0	N	00	N
122	20240605	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	60	2	0.84	6248770	870	51.51	7200	7220	7130	9300	5020	7160	7182.49	1.90	0	-40	7346	7252	7196	7102	7046	7300	7150	42	2140	500	5010	10	1	8350000	603	4.73	0.17	12	0.01	1525.00	42723.00	9490	20230706	-23.92	6110	20231031	18.17	7870	-8.26	20240430	6270	15.15	20240125	9490	-23.92	20230706	6110	18.17	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
123	20240605	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	50	2	0.70	6032170	840	49.73	7200	7220	7130	9300	5020	7160	7181.15	1.90	0	-40	7346	7252	7196	7102	7046	7300	7150	42	2140	500	5010	10	1	8350000	602	4.73	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
124	20240605	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	50	2	0.70	6017740	838	49.62	7200	7220	7130	9300	5020	7160	7181.07	1.90	0	-40	7346	7252	7196	7102	7046	7300	7150	42	2140	500	5010	10	1	8350000	602	4.73	0.17	12	0.01	1525.00	42723.00	9490	20230706	-24.03	6110	20231031	18.00	7870	-8.39	20240430	6270	14.99	20240125	9490	-24.03	20230706	6110	18.00	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
125	20240605	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	-30	5	-0.42	1310790	183	10.83	7200	7220	7130	9300	5020	7160	7162.79	1.90	0	0	7346	7252	7196	7102	7046	7300	7150	42	2140	500	5010	10	1	8350000	595	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.87	6110	20231031	16.69	7870	-9.40	20240430	6270	13.72	20240125	9490	-24.87	20230706	6110	16.69	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
126	20240605	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	40	2	0.56	237320	33	1.95	7200	7220	7160	9300	5020	7160	7191.52	1.90	0	0	7346	7252	7196	7102	7046	7300	7150	42	2140	500	5010	10	1	8350000	601	4.72	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
127	20240605	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	0	3	0.00	222920	31	1.84	7200	7220	7160	9300	5020	7160	7190.97	1.90	0	0	7346	7252	7196	7102	7046	7300	7150	42	2140	500	5010	10	1	8350000	598	4.70	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
128	20240605	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	40	2	0.56	100860	14	0.83	7200	7220	7200	9300	5020	7160	7204.29	1.90	0	0	7346	7252	7196	7102	7046	7300	7150	42	2140	500	5010	10	1	8350000	601	4.72	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
129	20240605	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	0	3	0.00	0	0	0.00	0	0	0	9300	5020	7160	0.00	1.90	0	0	7346	7252	7196	7102	7046	7300	7150	42	2140	500	5010	10	1	8350000	598	4.70	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
130	20240604	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	20	2	0.28	12110950	1689	51.23	7140	7290	7140	9280	5000	7140	7170.49	1.90	0	-127	7386	7262	7176	7052	6966	7220	7010	42	2140	500	4990	10	1	8350000	598	4.70	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158490	N	N	0	N	00	N
131	20240604	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	20	2	0.28	11867510	1655	50.20	7140	7290	7140	9280	5000	7140	7170.70	1.90	0	-116	7386	7262	7176	7052	6966	7220	7010	42	2140	500	4990	10	1	8350000	598	4.70	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158490	N	N	0	N	00	N
132	20240604	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	20	2	0.28	11208790	1563	47.41	7140	7290	7140	9280	5000	7140	7171.33	1.90	0	-116	7386	7262	7176	7052	6966	7220	7010	42	2140	500	4990	10	1	8350000	598	4.70	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158490	N	N	0	N	00	N
133	20240604	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	20	2	0.28	10227810	1426	43.25	7140	7290	7140	9280	5000	7140	7172.38	1.90	0	-116	7386	7262	7176	7052	6966	7220	7010	42	2140	500	4990	10	1	8350000	598	4.70	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158490	N	N	0	N	00	N
134	20240604	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	20	2	0.28	9804580	1367	41.46	7140	7290	7140	9280	5000	7140	7172.33	1.90	0	-124	7386	7262	7176	7052	6966	7220	7010	42	2140	500	4990	10	1	8350000	598	4.70	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158490	N	N	0	N	00	N
135	20240604	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	140	2	1.96	9031300	1259	38.19	7140	7290	7140	9280	5000	7140	7173.39	1.90	0	-17	7386	7262	7176	7052	6966	7220	7010	42	2140	500	4990	10	1	8350000	608	4.77	0.17	12	0.02	1525.00	42723.00	9490	20230706	-23.29	6110	20231031	19.15	7870	-7.50	20240430	6270	16.11	20240125	9490	-23.29	20230706	6110	19.15	20231031	0.00	N	024830	500	41 억		158490	N	N	0	N	00	N
136	20240604	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	40	2	0.56	1713760	240	7.28	7140	7180	7140	9280	5000	7140	7140.67	1.90	0	-17	7386	7262	7176	7052	6966	7220	7010	42	2140	500	4990	10	1	8350000	600	4.71	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.34	6110	20231031	17.51	7870	-8.77	20240430	6270	14.51	20240125	9490	-24.34	20230706	6110	17.51	20231031	0.00	N	024830	500	41 억		158490	N	N	0	N	00	N
137	20240604	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	0	3	0.00	971040	136	4.12	7140	7140	7140	9280	5000	7140	7140.00	1.90	0	-17	7386	7262	7176	7052	6966	7220	7010	42	2140	500	4990	10	1	8350000	596	4.68	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158490	N	N	0	N	00	N
138	20240603	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-10	5	-0.14	23558180	3297	463.71	7150	7300	7090	9290	5010	7150	7145.34	1.90	0	5	7303	7226	7163	7086	7023	7265	7125	42	2140	500	5000	10	1	8350000	596	4.68	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.76	6110	20231031	16.86	7870	-9.28	20240430	6270	13.88	20240125	9490	-24.76	20230706	6110	16.86	20231031	0.00	N	024830	500	41 억		158485	N	N	0	N	00	N
139	20240603	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	20	2	0.28	21920860	3068	431.50	7150	7300	7090	9290	5010	7150	7145.00	1.90	0	3	7303	7226	7163	7086	7023	7265	7125	42	2140	500	5000	10	1	8350000	599	4.70	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.45	6110	20231031	17.35	7870	-8.89	20240430	6270	14.35	20240125	9490	-24.45	20230706	6110	17.35	20231031	0.00	N	024830	500	41 억		158485	N	N	0	N	00	N
140	20240603	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	110	2	1.54	21805550	3052	429.25	7150	7300	7090	9290	5010	7150	7144.68	1.90	0	-1	7303	7226	7163	7086	7023	7265	7125	42	2140	500	5000	10	1	8350000	606	4.76	0.17	12	0.04	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158485	N	N	0	N	00	N
141	20240603	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	0	3	0.00	9541420	1333	187.48	7150	7300	7090	9290	5010	7150	7157.85	1.90	0	-1	7303	7226	7163	7086	7023	7265	7125	42	2140	500	5000	10	1	8350000	597	4.69	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158485	N	N	0	N	00	N
142	20240603	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	0	3	0.00	9541420	1333	187.48	7150	7300	7090	9290	5010	7150	7157.85	1.90	0	-1	7303	7226	7163	7086	7023	7265	7125	42	2140	500	5000	10	1	8350000	597	4.69	0.17	12	0.02	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158485	N	N	0	N	00	N
143	20240603	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	-60	5	-0.84	7482370	1045	146.98	7150	7300	7090	9290	5010	7150	7160.16	1.90	0	-1	7303	7226	7163	7086	7023	7265	7125	42	2140	500	5000	10	1	8350000	592	4.65	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.29	6110	20231031	16.04	7870	-9.91	20240430	6270	13.08	20240125	9490	-25.29	20230706	6110	16.04	20231031	0.00	N	024830	500	41 억		158485	N	N	0	N	00	N
144	20240603	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7300	150	2	2.10	5214410	727	102.25	7150	7300	7150	9290	5010	7150	7172.50	1.90	0	3	7303	7226	7163	7086	7023	7265	7125	42	2140	500	5000	10	1	8350000	610	4.79	0.17	12	0.01	1525.00	42723.00	9490	20230706	-23.08	6110	20231031	19.48	7870	-7.24	20240430	6270	16.43	20240125	9490	-23.08	20230706	6110	19.48	20231031	0.00	N	024830	500	41 억		158485	N	N	0	N	00	N
145	20240603	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	0	3	0.00	21450	3	0.42	7150	7150	7150	9290	5010	7150	7150.00	1.90	0	0	7303	7226	7163	7086	7023	7265	7125	42	2140	500	5000	10	1	8350000	597	4.69	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.66	6110	20231031	17.02	7870	-9.15	20240430	6270	14.04	20240125	9490	-24.66	20230706	6110	17.02	20231031	0.00	N	024830	500	41 억		158485	N	N	0	N	00	N