KissMeData/105330/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	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6940	70	2	1.02	62751830	9036	37.39	6900	7010	6820	8930	4810	6870	6944.66	1.06	0	-3967	7123	6996	6873	6746	6623	7060	6810	80	2060	500	4800	10	1	16060028	1115	45.66	0.88	12	0.06	152.00	7862.00	13500	20230816	-48.59	6750	20240627	2.81	9560	-27.41	20240613	6750	2.81	20240627	13500	-48.59	20230816	6750	2.81	20240627	1.84	N	105330	500	80 억		170929	N	N	0	N	00	N
3	20240628	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	10	2	0.15	60593370	8724	36.10	6900	7010	6820	8930	4810	6870	6945.59	1.06	0	-3827	7123	6996	6873	6746	6623	7060	6810	80	2060	500	4800	10	1	16060028	1105	45.26	0.88	12	0.05	152.00	7862.00	13500	20230816	-49.04	6750	20240627	1.93	9560	-28.03	20240613	6750	1.93	20240627	13500	-49.04	20230816	6750	1.93	20240627	1.84	N	105330	500	80 억		170929	N	N	0	N	00	N
4	20240628	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6920	50	2	0.73	58865160	8473	35.06	6900	7010	6820	8930	4810	6870	6947.38	1.06	0	-3772	7123	6996	6873	6746	6623	7060	6810	80	2060	500	4800	10	1	16060028	1111	45.53	0.88	12	0.05	152.00	7862.00	13500	20230816	-48.74	6750	20240627	2.52	9560	-27.62	20240613	6750	2.52	20240627	13500	-48.74	20230816	6750	2.52	20240627	1.84	N	105330	500	80 억		170929	N	N	0	N	00	N
5	20240628	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	60	2	0.87	56628810	8149	33.72	6900	7010	6820	8930	4810	6870	6949.17	1.06	0	-3619	7123	6996	6873	6746	6623	7060	6810	80	2060	500	4800	10	1	16060028	1113	45.59	0.88	12	0.05	152.00	7862.00	13500	20230816	-48.67	6750	20240627	2.67	9560	-27.51	20240613	6750	2.67	20240627	13500	-48.67	20230816	6750	2.67	20240627	1.84	N	105330	500	80 억		170929	N	N	0	N	00	N
6	20240628	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	120	2	1.75	53328190	7672	31.75	6900	7010	6820	8930	4810	6870	6951.02	1.06	0	-3296	7123	6996	6873	6746	6623	7060	6810	80	2060	500	4800	10	1	16060028	1123	45.99	0.89	12	0.05	152.00	7862.00	13500	20230816	-48.22	6750	20240627	3.56	9560	-26.88	20240613	6750	3.56	20240627	13500	-48.22	20230816	6750	3.56	20240627	1.84	N	105330	500	80 억		170929	N	N	0	N	00	N
7	20240628	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	120	2	1.75	39036720	5625	23.28	6900	7010	6820	8930	4810	6870	6939.86	1.06	0	-2991	7123	6996	6873	6746	6623	7060	6810	80	2060	500	4800	10	1	16060028	1123	45.99	0.89	12	0.04	152.00	7862.00	13500	20230816	-48.22	6750	20240627	3.56	9560	-26.88	20240613	6750	3.56	20240627	13500	-48.22	20230816	6750	3.56	20240627	1.84	N	105330	500	80 억		170929	N	N	0	N	00	N
8	20240628	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	130	2	1.89	35605480	5132	21.24	6900	7010	6820	8930	4810	6870	6937.93	1.06	0	-2733	7123	6996	6873	6746	6623	7060	6810	80	2060	500	4800	10	1	16060028	1124	46.05	0.89	12	0.03	152.00	7862.00	13500	20230816	-48.15	6750	20240627	3.70	9560	-26.78	20240613	6750	3.70	20240627	13500	-48.15	20230816	6750	3.70	20240627	1.84	N	105330	500	80 억		170929	N	N	0	N	00	N
9	20240628	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6910	40	2	0.58	10457480	1521	6.29	6900	6920	6820	8930	4810	6870	6875.40	1.06	0	-1515	7123	6996	6873	6746	6623	7060	6810	80	2060	500	4800	10	1	16060028	1110	45.46	0.88	12	0.01	152.00	7862.00	13500	20230816	-48.81	6750	20240627	2.37	9560	-27.72	20240613	6750	2.37	20240627	13500	-48.81	20230816	6750	2.37	20240627	1.84	N	105330	500	80 억		170929	N	N	0	N	00	N
10	20240627	160802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6870	-10	5	-0.15	162467670	23724	55.99	6820	7000	6750	8940	4820	6880	6847.55	1.07	0	-1006	7066	6972	6906	6812	6746	6960	6800	80	2060	500	4810	10	1	16060028	1103	45.20	0.87	12	0.15	152.00	7862.00	13500	20230816	-49.11	6750	20240627	1.78	9560	-28.14	20240613	6750	1.78	20240627	13500	-49.11	20230816	6750	1.78	20240627	1.81	N	105330	500	80 억		171801	N	N	0	N	00	N
11	20240627	150809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6850	-30	5	-0.44	127025930	18532	43.73	6820	7000	6750	8940	4820	6880	6854.40	1.07	0	-559	7066	6972	6906	6812	6746	6960	6800	80	2060	500	4810	10	1	16060028	1100	45.07	0.87	12	0.12	152.00	7862.00	13500	20230816	-49.26	6750	20240627	1.48	9560	-28.35	20240613	6750	1.48	20240627	13500	-49.26	20230816	6750	1.48	20240627	1.81	N	105330	500	80 억		171801	N	N	0	N	00	N
12	20240627	140805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6890	10	2	0.15	120748400	17615	41.57	6820	7000	6750	8940	4820	6880	6854.86	1.07	0	285	7066	6972	6906	6812	6746	6960	6800	80	2060	500	4810	10	1	16060028	1107	45.33	0.88	12	0.11	152.00	7862.00	13500	20230816	-48.96	6750	20240627	2.07	9560	-27.93	20240613	6750	2.07	20240627	13500	-48.96	20230816	6750	2.07	20240627	1.81	N	105330	500	80 억		171801	N	N	0	N	00	N
13	20240627	130805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6900	20	2	0.29	106934710	15602	36.82	6820	7000	6750	8940	4820	6880	6853.90	1.07	0	135	7066	6972	6906	6812	6746	6960	6800	80	2060	500	4810	10	1	16060028	1108	45.39	0.88	12	0.10	152.00	7862.00	13500	20230816	-48.89	6750	20240627	2.22	9560	-27.82	20240613	6750	2.22	20240627	13500	-48.89	20230816	6750	2.22	20240627	1.81	N	105330	500	80 억		171801	N	N	0	N	00	N
14	20240627	120808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6930	50	2	0.73	91745710	13395	31.61	6820	7000	6750	8940	4820	6880	6849.24	1.07	0	429	7066	6972	6906	6812	6746	6960	6800	80	2060	500	4810	10	1	16060028	1113	45.59	0.88	12	0.08	152.00	7862.00	13500	20230816	-48.67	6750	20240627	2.67	9560	-27.51	20240613	6750	2.67	20240627	13500	-48.67	20230816	6750	2.67	20240627	1.81	N	105330	500	80 억		171801	N	N	0	N	00	N
15	20240627	110808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6940	60	2	0.87	90739930	13250	31.27	6820	7000	6750	8940	4820	6880	6848.28	1.07	0	429	7066	6972	6906	6812	6746	6960	6800	80	2060	500	4810	10	1	16060028	1115	45.66	0.88	12	0.08	152.00	7862.00	13500	20230816	-48.59	6750	20240627	2.81	9560	-27.41	20240613	6750	2.81	20240627	13500	-48.59	20230816	6750	2.81	20240627	1.81	N	105330	500	80 억		171801	N	N	0	N	00	N
16	20240627	100807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6850	-30	5	-0.44	58895880	8649	20.41	6820	6900	6750	8940	4820	6880	6809.52	1.07	0	667	7066	6972	6906	6812	6746	6960	6800	80	2060	500	4810	10	1	16060028	1100	45.07	0.87	12	0.05	152.00	7862.00	13500	20230816	-49.26	6750	20240627	1.48	9560	-28.35	20240613	6750	1.48	20240627	13500	-49.26	20230816	6750	1.48	20240627	1.81	N	105330	500	80 억		171801	N	N	0	N	00	N
17	20240627	090806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6760	-120	5	-1.74	35698510	5240	12.37	6820	6900	6750	8940	4820	6880	6812.63	1.07	0	667	7066	6972	6906	6812	6746	6960	6800	80	2060	500	4810	10	1	16060028	1086	44.47	0.86	12	0.03	152.00	7862.00	13500	20230816	-49.93	6750	20240627	0.15	9560	-29.29	20240613	6750	0.15	20240627	13500	-49.93	20230816	6750	0.15	20240627	1.81	N	105330	500	80 억		171801	N	N	0	N	00	N
18	20240626	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	0	3	0.00	282504100	40905	64.56	6880	7000	6840	8940	4820	6880	6906.35	1.04	0	5247	7233	7056	6913	6736	6593	6985	6665	80	2060	500	4810	10	1	16060028	1105	45.26	0.88	12	0.25	152.00	7862.00	13500	20230816	-49.04	6770	20240625	1.62	9560	-28.03	20240613	6770	1.62	20240625	13500	-49.04	20230816	6770	1.62	20240625	1.84	N	105330	500	80 억		166554	N	N	0	N	00	N
19	20240626	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6910	30	2	0.44	272413800	39439	62.24	6880	7000	6840	8940	4820	6880	6907.22	1.04	0	5642	7233	7056	6913	6736	6593	6985	6665	80	2060	500	4810	10	1	16060028	1110	45.46	0.88	12	0.25	152.00	7862.00	13500	20230816	-48.81	6770	20240625	2.07	9560	-27.72	20240613	6770	2.07	20240625	13500	-48.81	20230816	6770	2.07	20240625	1.84	N	105330	500	80 억		166554	N	N	0	N	00	N
20	20240626	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6940	60	2	0.87	252377810	36537	57.66	6880	7000	6840	8940	4820	6880	6907.46	1.04	0	5855	7233	7056	6913	6736	6593	6985	6665	80	2060	500	4810	10	1	16060028	1115	45.66	0.88	12	0.23	152.00	7862.00	13500	20230816	-48.59	6770	20240625	2.51	9560	-27.41	20240613	6770	2.51	20240625	13500	-48.59	20230816	6770	2.51	20240625	1.84	N	105330	500	80 억		166554	N	N	0	N	00	N
21	20240626	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6920	40	2	0.58	212378360	30747	48.52	6880	7000	6840	8940	4820	6880	6907.29	1.04	0	5508	7233	7056	6913	6736	6593	6985	6665	80	2060	500	4810	10	1	16060028	1111	45.53	0.88	12	0.19	152.00	7862.00	13500	20230816	-48.74	6770	20240625	2.22	9560	-27.62	20240613	6770	2.22	20240625	13500	-48.74	20230816	6770	2.22	20240625	1.84	N	105330	500	80 억		166554	N	N	0	N	00	N
22	20240626	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	20	2	0.29	185949910	26914	42.48	6880	7000	6840	8940	4820	6880	6909.04	1.04	0	5518	7233	7056	6913	6736	6593	6985	6665	80	2060	500	4810	10	1	16060028	1108	45.39	0.88	12	0.17	152.00	7862.00	13500	20230816	-48.89	6770	20240625	1.92	9560	-27.82	20240613	6770	1.92	20240625	13500	-48.89	20230816	6770	1.92	20240625	1.84	N	105330	500	80 억		166554	N	N	0	N	00	N
23	20240626	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6940	60	2	0.87	101549170	14686	23.18	6880	7000	6840	8940	4820	6880	6914.69	1.04	0	2490	7233	7056	6913	6736	6593	6985	6665	80	2060	500	4810	10	1	16060028	1115	45.66	0.88	12	0.09	152.00	7862.00	13500	20230816	-48.59	6770	20240625	2.51	9560	-27.41	20240613	6770	2.51	20240625	13500	-48.59	20230816	6770	2.51	20240625	1.84	N	105330	500	80 억		166554	N	N	0	N	00	N
24	20240626	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6940	60	2	0.87	49208160	7121	11.24	6880	7000	6840	8940	4820	6880	6910.29	1.04	0	-529	7233	7056	6913	6736	6593	6985	6665	80	2060	500	4810	10	1	16060028	1115	45.66	0.88	12	0.04	152.00	7862.00	13500	20230816	-48.59	6770	20240625	2.51	9560	-27.41	20240613	6770	2.51	20240625	13500	-48.59	20230816	6770	2.51	20240625	1.84	N	105330	500	80 억		166554	N	N	0	N	00	N
25	20240626	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	110	2	1.60	14456070	2086	3.29	6880	7000	6880	8940	4820	6880	6930.04	1.04	0	-574	7233	7056	6913	6736	6593	6985	6665	80	2060	500	4810	10	1	16060028	1123	45.99	0.89	12	0.01	152.00	7862.00	13500	20230816	-48.22	6770	20240625	3.25	9560	-26.88	20240613	6770	3.25	20240625	13500	-48.22	20230816	6770	3.25	20240625	1.84	N	105330	500	80 억		166554	N	N	0	N	00	N
26	20240625	160803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6880	-180	5	-2.55	436528040	63355	103.57	7000	7090	6770	9170	4950	7060	6890.20	1.03	0	508	7446	7252	7126	6932	6806	7190	6870	80	2110	500	4940	10	1	16060028	1105	45.26	0.88	12	0.39	152.00	7862.00	13500	20230816	-49.04	6770	20240625	1.62	9560	-28.03	20240613	6770	1.62	20240625	13500	-49.04	20230816	6770	1.62	20240625	1.95	N	105330	500	80 억		165357	N	N	0	N	00	N
27	20240625	150800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6870	-190	5	-2.69	418546580	60740	99.29	7000	7090	6770	9170	4950	7060	6890.79	1.03	0	1528	7446	7252	7126	6932	6806	7190	6870	80	2110	500	4940	10	1	16060028	1103	45.20	0.87	12	0.38	152.00	7862.00	13500	20230816	-49.11	6770	20240625	1.48	9560	-28.14	20240613	6770	1.48	20240625	13500	-49.11	20230816	6770	1.48	20240625	1.95	N	105330	500	80 억		165357	N	N	0	N	00	N
28	20240625	140804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6810	-250	5	-3.54	305191780	44102	72.10	7000	7090	6810	9170	4950	7060	6920.13	1.03	0	512	7446	7252	7126	6932	6806	7190	6870	80	2110	500	4940	10	1	16060028	1094	44.80	0.87	12	0.27	152.00	7862.00	13500	20230816	-49.56	6810	20240625	0.00	9560	-28.77	20240613	6810	0.00	20240625	13500	-49.56	20230816	6810	0.00	20240625	1.95	N	105330	500	80 억		165357	N	N	0	N	00	N
29	20240625	130804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6880	-180	5	-2.55	229253290	33028	53.99	7000	7090	6850	9170	4950	7060	6941.18	1.03	0	1583	7446	7252	7126	6932	6806	7190	6870	80	2110	500	4940	10	1	16060028	1105	45.26	0.88	12	0.21	152.00	7862.00	13500	20230816	-49.04	6850	20240625	0.44	9560	-28.03	20240613	6850	0.44	20240625	13500	-49.04	20230816	6850	0.44	20240625	1.95	N	105330	500	80 억		165357	N	N	0	N	00	N
30	20240625	120807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6920	-140	5	-1.98	181253870	26063	42.61	7000	7090	6850	9170	4950	7060	6954.45	1.03	0	1548	7446	7252	7126	6932	6806	7190	6870	80	2110	500	4940	10	1	16060028	1111	45.53	0.88	12	0.16	152.00	7862.00	13500	20230816	-48.74	6850	20240625	1.02	9560	-27.62	20240613	6850	1.02	20240625	13500	-48.74	20230816	6850	1.02	20240625	1.95	N	105330	500	80 억		165357	N	N	0	N	00	N
31	20240625	110806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6950	-110	5	-1.56	167368290	24061	39.33	7000	7090	6850	9170	4950	7060	6956.00	1.03	0	2339	7446	7252	7126	6932	6806	7190	6870	80	2110	500	4940	10	1	16060028	1116	45.72	0.88	12	0.15	152.00	7862.00	13500	20230816	-48.52	6850	20240625	1.46	9560	-27.30	20240613	6850	1.46	20240625	13500	-48.52	20230816	6850	1.46	20240625	1.95	N	105330	500	80 억		165357	N	N	0	N	00	N
32	20240625	100803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6970	-90	5	-1.27	146492750	21067	34.44	7000	7090	6850	9170	4950	7060	6953.66	1.03	0	2516	7446	7252	7126	6932	6806	7190	6870	80	2110	500	4940	10	1	16060028	1119	45.86	0.89	12	0.13	152.00	7862.00	13500	20230816	-48.37	6850	20240625	1.75	9560	-27.09	20240613	6850	1.75	20240625	13500	-48.37	20230816	6850	1.75	20240625	1.95	N	105330	500	80 억		165357	N	N	0	N	00	N
33	20240625	090804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7030	-30	5	-0.42	18592410	2668	4.36	7000	7030	6900	9170	4950	7060	6968.67	1.03	0	821	7446	7252	7126	6932	6806	7190	6870	80	2110	500	4940	10	1	16060028	1129	46.25	0.89	12	0.02	152.00	7862.00	13500	20230816	-47.93	6900	20240625	1.88	9560	-26.46	20240613	6900	1.88	20240625	13500	-47.93	20230816	6900	1.88	20240625	1.95	N	105330	500	80 억		165357	N	N	0	N	00	N
34	20240624	160800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7060	-280	5	-3.81	410808520	57945	83.94	7150	7320	7000	9540	5140	7340	7089.66	0.98	0	6973	7693	7516	7333	7156	6973	7425	7065	80	2200	500	5130	10	1	16060028	1134	46.45	0.90	12	0.36	152.00	7862.00	13500	20230816	-47.70	7000	20240624	0.86	9560	-26.15	20240613	7000	0.86	20240624	13500	-47.70	20230816	7000	0.86	20240624	1.95	N	105330	500	80 억		157711	N	N	0	N	00	N
35	20240624	150801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7070	-270	5	-3.68	392174760	55307	80.11	7150	7320	7000	9540	5140	7340	7090.85	0.98	0	7811	7693	7516	7333	7156	6973	7425	7065	80	2200	500	5130	10	1	16060028	1135	46.51	0.90	12	0.34	152.00	7862.00	13500	20230816	-47.63	7000	20240624	1.00	9560	-26.05	20240613	7000	1.00	20240624	13500	-47.63	20230816	7000	1.00	20240624	1.95	N	105330	500	80 억		157711	N	N	0	N	00	N
36	20240624	140802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7070	-270	5	-3.68	363411780	51245	74.23	7150	7320	7000	9540	5140	7340	7091.63	0.98	0	9458	7693	7516	7333	7156	6973	7425	7065	80	2200	500	5130	10	1	16060028	1135	46.51	0.90	12	0.32	152.00	7862.00	13500	20230816	-47.63	7000	20240624	1.00	9560	-26.05	20240613	7000	1.00	20240624	13500	-47.63	20230816	7000	1.00	20240624	1.95	N	105330	500	80 억		157711	N	N	0	N	00	N
37	20240624	130759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7060	-280	5	-3.81	337379060	47559	68.89	7150	7320	7000	9540	5140	7340	7093.88	0.98	0	9573	7693	7516	7333	7156	6973	7425	7065	80	2200	500	5130	10	1	16060028	1134	46.45	0.90	12	0.30	152.00	7862.00	13500	20230816	-47.70	7000	20240624	0.86	9560	-26.15	20240613	7000	0.86	20240624	13500	-47.70	20230816	7000	0.86	20240624	1.95	N	105330	500	80 억		157711	N	N	0	N	00	N
38	20240624	120801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	7060	-280	5	-3.81	253172910	35634	51.62	7150	7320	7000	9540	5140	7340	7104.78	0.98	0	7072	7693	7516	7333	7156	6973	7425	7065	80	2200	500	5130	10	1	16060028	1134	46.45	0.90	12	0.22	152.00	7862.00	13500	20230816	-47.70	7000	20240624	0.86	9560	-26.15	20240613	7000	0.86	20240624	13500	-47.70	20230816	7000	0.86	20240624	1.95	N	105330	500	80 억		157711	N	N	0	N	00	N
39	20240624	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	-200	5	-2.72	115687740	16076	23.29	7150	7320	7100	9540	5140	7340	7196.26	0.98	0	1140	7693	7516	7333	7156	6973	7425	7065	80	2200	500	5130	10	1	16060028	1147	46.97	0.91	12	0.10	152.00	7862.00	13500	20230816	-47.11	7080	20231027	0.85	9560	-25.31	20240613	7100	0.56	20240624	13500	-47.11	20230816	7080	0.85	20231027	1.95	N	105330	500	80 억		157711	N	N	0	N	00	N
40	20240624	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	-160	5	-2.18	88848800	12330	17.86	7150	7320	7130	9540	5140	7340	7205.85	0.98	0	807	7693	7516	7333	7156	6973	7425	7065	80	2200	500	5130	10	1	16060028	1153	47.24	0.91	12	0.08	152.00	7862.00	13500	20230816	-46.81	7080	20231027	1.41	9560	-24.90	20240613	7100	1.13	20240423	13500	-46.81	20230816	7080	1.41	20231027	1.95	N	105330	500	80 억		157711	N	N	0	N	00	N
41	20240624	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7290	-50	5	-0.68	1720850	240	0.35	7150	7310	7150	9540	5140	7340	7166.60	0.98	0	-18	7693	7516	7333	7156	6973	7425	7065	80	2200	500	5130	10	1	16060028	1171	47.96	0.93	12	0.00	152.00	7862.00	13500	20230816	-46.00	7080	20231027	2.97	9560	-23.74	20240613	7100	2.68	20240423	13500	-46.00	20230816	7080	2.97	20231027	1.95	N	105330	500	80 억		157711	N	N	0	N	00	N
42	20240621	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	-180	5	-2.39	495126150	68303	441.58	7500	7510	7150	9770	5270	7520	7248.52	1.00	0	-3752	7706	7612	7526	7432	7346	7570	7390	80	2250	500	5260	10	1	16060028	1179	48.29	0.93	12	0.43	152.00	7862.00	13500	20230816	-45.63	7080	20231027	3.67	9560	-23.22	20240613	7100	3.38	20240423	13500	-45.63	20230816	7080	3.67	20231027	1.95	N	105330	500	80 억		160569	N	N	0	N	00	N
43	20240621	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7280	-240	5	-3.19	471100890	65022	420.36	7500	7510	7150	9770	5270	7520	7245.25	1.00	0	-2591	7706	7612	7526	7432	7346	7570	7390	80	2250	500	5260	10	1	16060028	1169	47.89	0.93	12	0.40	152.00	7862.00	13500	20230816	-46.07	7080	20231027	2.82	9560	-23.85	20240613	7100	2.54	20240423	13500	-46.07	20230816	7080	2.82	20231027	1.95	N	105330	500	80 억		160569	N	N	0	N	00	N
44	20240621	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7250	-270	5	-3.59	454384530	62727	405.53	7500	7510	7150	9770	5270	7520	7243.84	1.00	0	-1845	7706	7612	7526	7432	7346	7570	7390	80	2250	500	5260	10	1	16060028	1164	47.70	0.92	12	0.39	152.00	7862.00	13500	20230816	-46.30	7080	20231027	2.40	9560	-24.16	20240613	7100	2.11	20240423	13500	-46.30	20230816	7080	2.40	20231027	1.95	N	105330	500	80 억		160569	N	N	0	N	00	N
45	20240621	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	-330	5	-4.39	416406010	57490	371.67	7500	7510	7150	9770	5270	7520	7243.10	1.00	0	690	7706	7612	7526	7432	7346	7570	7390	80	2250	500	5260	10	1	16060028	1155	47.30	0.91	12	0.36	152.00	7862.00	13500	20230816	-46.74	7080	20231027	1.55	9560	-24.79	20240613	7100	1.27	20240423	13500	-46.74	20230816	7080	1.55	20231027	1.95	N	105330	500	80 억		160569	N	N	0	N	00	N
46	20240621	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7240	-280	5	-3.72	360779870	49760	321.70	7500	7510	7150	9770	5270	7520	7250.40	1.00	0	2669	7706	7612	7526	7432	7346	7570	7390	80	2250	500	5260	10	1	16060028	1163	47.63	0.92	12	0.31	152.00	7862.00	13500	20230816	-46.37	7080	20231027	2.26	9560	-24.27	20240613	7100	1.97	20240423	13500	-46.37	20230816	7080	2.26	20231027	1.95	N	105330	500	80 억		160569	N	N	0	N	00	N
47	20240621	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7250	-270	5	-3.59	324410330	44733	289.20	7500	7510	7150	9770	5270	7520	7252.15	1.00	0	3166	7706	7612	7526	7432	7346	7570	7390	80	2250	500	5260	10	1	16060028	1164	47.70	0.92	12	0.28	152.00	7862.00	13500	20230816	-46.30	7080	20231027	2.40	9560	-24.16	20240613	7100	2.11	20240423	13500	-46.30	20230816	7080	2.40	20231027	1.95	N	105330	500	80 억		160569	N	N	0	N	00	N
48	20240621	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7270	-250	5	-3.32	135616500	18494	119.56	7500	7510	7270	9770	5270	7520	7333.00	1.00	0	196	7706	7612	7526	7432	7346	7570	7390	80	2250	500	5260	10	1	16060028	1168	47.83	0.92	12	0.12	152.00	7862.00	13500	20230816	-46.15	7080	20231027	2.68	9560	-23.95	20240613	7100	2.39	20240423	13500	-46.15	20230816	7080	2.68	20231027	1.95	N	105330	500	80 억		160569	N	N	0	N	00	N
49	20240621	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7440	-80	5	-1.06	685760	92	0.59	7500	7510	7420	9770	5270	7520	7453.91	1.00	0	-39	7706	7612	7526	7432	7346	7570	7390	80	2250	500	5260	10	1	16060028	1195	48.95	0.95	12	0.00	152.00	7862.00	13500	20230816	-44.89	7080	20231027	5.08	9560	-22.18	20240613	7100	4.79	20240423	13500	-44.89	20230816	7080	5.08	20231027	1.95	N	105330	500	80 억		160569	N	N	0	N	00	N
50	20240620	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	-100	5	-1.31	116097960	15464	47.21	7620	7620	7440	9900	5340	7620	7507.58	1.04	0	-5777	7820	7720	7560	7460	7300	7770	7510	80	2280	500	5330	10	1	16060028	1208	49.47	0.96	12	0.10	152.00	7862.00	13500	20230816	-44.30	7080	20231027	6.21	9560	-21.34	20240613	7100	5.92	20240423	13500	-44.30	20230816	7080	6.21	20231027	1.93	N	105330	500	80 억		166629	N	N	0	N	00	N
51	20240620	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7450	-170	5	-2.23	102177730	13609	41.55	7620	7620	7440	9900	5340	7620	7508.10	1.04	0	-5364	7820	7720	7560	7460	7300	7770	7510	80	2280	500	5330	10	1	16060028	1196	49.01	0.95	12	0.08	152.00	7862.00	13500	20230816	-44.81	7080	20231027	5.23	9560	-22.07	20240613	7100	4.93	20240423	13500	-44.81	20230816	7080	5.23	20231027	1.93	N	105330	500	80 억		166629	N	N	0	N	00	N
52	20240620	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-120	5	-1.57	90155010	11999	36.63	7620	7620	7440	9900	5340	7620	7513.54	1.04	0	-4644	7820	7720	7560	7460	7300	7770	7510	80	2280	500	5330	10	1	16060028	1205	49.34	0.95	12	0.07	152.00	7862.00	13500	20230816	-44.44	7080	20231027	5.93	9560	-21.55	20240613	7100	5.63	20240423	13500	-44.44	20230816	7080	5.93	20231027	1.93	N	105330	500	80 억		166629	N	N	0	N	00	N
53	20240620	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	-140	5	-1.84	85108240	11324	34.57	7620	7620	7440	9900	5340	7620	7515.74	1.04	0	-4517	7820	7720	7560	7460	7300	7770	7510	80	2280	500	5330	10	1	16060028	1201	49.21	0.95	12	0.07	152.00	7862.00	13500	20230816	-44.59	7080	20231027	5.65	9560	-21.76	20240613	7100	5.35	20240423	13500	-44.59	20230816	7080	5.65	20231027	1.93	N	105330	500	80 억		166629	N	N	0	N	00	N
54	20240620	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7480	-140	5	-1.84	81743220	10873	33.19	7620	7620	7450	9900	5340	7620	7518.00	1.04	0	-4512	7820	7720	7560	7460	7300	7770	7510	80	2280	500	5330	10	1	16060028	1201	49.21	0.95	12	0.07	152.00	7862.00	13500	20230816	-44.59	7080	20231027	5.65	9560	-21.76	20240613	7100	5.35	20240423	13500	-44.59	20230816	7080	5.65	20231027	1.93	N	105330	500	80 억		166629	N	N	0	N	00	N
55	20240620	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-120	5	-1.57	57379500	7613	23.24	7620	7620	7500	9900	5340	7620	7537.04	1.04	0	-4355	7820	7720	7560	7460	7300	7770	7510	80	2280	500	5330	10	1	16060028	1205	49.34	0.95	12	0.05	152.00	7862.00	13500	20230816	-44.44	7080	20231027	5.93	9560	-21.55	20240613	7100	5.63	20240423	13500	-44.44	20230816	7080	5.93	20231027	1.93	N	105330	500	80 억		166629	N	N	0	N	00	N
56	20240620	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	-70	5	-0.92	16751500	2214	6.76	7620	7620	7530	9900	5340	7620	7566.17	1.04	0	-1024	7820	7720	7560	7460	7300	7770	7510	80	2280	500	5330	10	1	16060028	1213	49.67	0.96	12	0.01	152.00	7862.00	13500	20230816	-44.07	7080	20231027	6.64	9560	-21.03	20240613	7100	6.34	20240423	13500	-44.07	20230816	7080	6.64	20231027	1.93	N	105330	500	80 억		166629	N	N	0	N	00	N
57	20240620	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	-20	5	-0.26	2056780	270	0.82	7620	7620	7600	9900	5340	7620	7617.70	1.04	0	-116	7820	7720	7560	7460	7300	7770	7510	80	2280	500	5330	10	1	16060028	1221	50.00	0.97	12	0.00	152.00	7862.00	13500	20230816	-43.70	7080	20231027	7.34	9560	-20.50	20240613	7100	7.04	20240423	13500	-43.70	20230816	7080	7.34	20231027	1.93	N	105330	500	80 억		166629	N	N	0	N	00	N
58	20240619	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7620	120	2	1.60	246626620	32743	42.15	7530	7660	7400	9750	5250	7500	7532.00	0.98	0	7797	7946	7722	7516	7292	7086	7620	7190	80	2250	500	5250	10	1	16060028	1224	50.13	0.97	12	0.20	152.00	7862.00	13500	20230816	-43.56	7080	20231027	7.63	9560	-20.29	20240613	7100	7.32	20240423	13500	-43.56	20230816	7080	7.63	20231027	1.95	N	105330	500	80 억		158107	N	N	0	N	00	N
59	20240619	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7530	30	2	0.40	208040660	27629	35.56	7530	7660	7400	9750	5250	7500	7529.79	0.98	0	7751	7946	7722	7516	7292	7086	7620	7190	80	2250	500	5250	10	1	16060028	1209	49.54	0.96	12	0.17	152.00	7862.00	13500	20230816	-44.22	7080	20231027	6.36	9560	-21.23	20240613	7100	6.06	20240423	13500	-44.22	20230816	7080	6.36	20231027	1.95	N	105330	500	80 억		158107	N	N	0	N	00	N
60	20240619	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	70	2	0.93	139993340	18661	24.02	7530	7580	7400	9750	5250	7500	7501.92	0.98	0	5284	7946	7722	7516	7292	7086	7620	7190	80	2250	500	5250	10	1	16060028	1216	49.80	0.96	12	0.12	152.00	7862.00	13500	20230816	-43.93	7080	20231027	6.92	9560	-20.82	20240613	7100	6.62	20240423	13500	-43.93	20230816	7080	6.92	20231027	1.95	N	105330	500	80 억		158107	N	N	0	N	00	N
61	20240619	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	50	2	0.67	133568640	17812	22.93	7530	7580	7400	9750	5250	7500	7498.80	0.98	0	5260	7946	7722	7516	7292	7086	7620	7190	80	2250	500	5250	10	1	16060028	1213	49.67	0.96	12	0.11	152.00	7862.00	13500	20230816	-44.07	7080	20231027	6.64	9560	-21.03	20240613	7100	6.34	20240423	13500	-44.07	20230816	7080	6.64	20231027	1.95	N	105330	500	80 억		158107	N	N	0	N	00	N
62	20240619	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7450	-50	5	-0.67	58782300	7871	10.13	7530	7570	7400	9750	5250	7500	7468.21	0.98	0	314	7946	7722	7516	7292	7086	7620	7190	80	2250	500	5250	10	1	16060028	1196	49.01	0.95	12	0.05	152.00	7862.00	13500	20230816	-44.81	7080	20231027	5.23	9560	-22.07	20240613	7100	4.93	20240423	13500	-44.81	20230816	7080	5.23	20231027	1.95	N	105330	500	80 억		158107	N	N	0	N	00	N
63	20240619	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7470	-30	5	-0.40	54477870	7294	9.39	7530	7570	7400	9750	5250	7500	7468.86	0.98	0	314	7946	7722	7516	7292	7086	7620	7190	80	2250	500	5250	10	1	16060028	1200	49.14	0.95	12	0.05	152.00	7862.00	13500	20230816	-44.67	7080	20231027	5.51	9560	-21.86	20240613	7100	5.21	20240423	13500	-44.67	20230816	7080	5.51	20231027	1.95	N	105330	500	80 억		158107	N	N	0	N	00	N
64	20240619	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7530	30	2	0.40	24186780	3220	4.14	7530	7570	7440	9750	5250	7500	7511.42	0.98	0	-164	7946	7722	7516	7292	7086	7620	7190	80	2250	500	5250	10	1	16060028	1209	49.54	0.96	12	0.02	152.00	7862.00	13500	20230816	-44.22	7080	20231027	6.36	9560	-21.23	20240613	7100	6.06	20240423	13500	-44.22	20230816	7080	6.36	20231027	1.95	N	105330	500	80 억		158107	N	N	0	N	00	N
65	20240619	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	50	2	0.67	6835700	913	1.18	7530	7570	7440	9750	5250	7500	7487.08	0.98	0	-35	7946	7722	7516	7292	7086	7620	7190	80	2250	500	5250	10	1	16060028	1213	49.67	0.96	12	0.01	152.00	7862.00	13500	20230816	-44.07	7080	20231027	6.64	9560	-21.03	20240613	7100	6.34	20240423	13500	-44.07	20230816	7080	6.64	20231027	1.95	N	105330	500	80 억		158107	N	N	0	N	00	N
66	20240618	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-180	5	-2.34	576874380	77430	75.46	7740	7740	7310	9980	5380	7680	7450.07	1.00	0	-2413	8373	8026	7803	7456	7233	7915	7345	80	2300	500	5370	10	1	16060028	1205	49.34	0.95	12	0.48	152.00	7862.00	13500	20230816	-44.44	7080	20231027	5.93	9560	-21.55	20240613	7100	5.63	20240423	13500	-44.44	20230816	7080	5.93	20231027	2.05	N	105330	500	80 억		160750	N	N	0	N	00	N
67	20240618	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7430	-250	5	-3.26	532583690	71509	69.69	7740	7740	7310	9980	5380	7680	7447.78	1.00	0	-1342	8373	8026	7803	7456	7233	7915	7345	80	2300	500	5370	10	1	16060028	1193	48.88	0.95	12	0.45	152.00	7862.00	13500	20230816	-44.96	7080	20231027	4.94	9560	-22.28	20240613	7100	4.65	20240423	13500	-44.96	20230816	7080	4.94	20231027	2.05	N	105330	500	80 억		160750	N	N	0	N	00	N
68	20240618	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7440	-240	5	-3.12	484782290	65035	63.38	7740	7740	7310	9980	5380	7680	7454.17	1.00	0	-1638	8373	8026	7803	7456	7233	7915	7345	80	2300	500	5370	10	1	16060028	1195	48.95	0.95	12	0.40	152.00	7862.00	13500	20230816	-44.89	7080	20231027	5.08	9560	-22.18	20240613	7100	4.79	20240423	13500	-44.89	20230816	7080	5.08	20231027	2.05	N	105330	500	80 억		160750	N	N	0	N	00	N
69	20240618	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7360	-320	5	-4.17	456050980	61149	59.59	7740	7740	7310	9980	5380	7680	7458.02	1.00	0	-1267	8373	8026	7803	7456	7233	7915	7345	80	2300	500	5370	10	1	16060028	1182	48.42	0.94	12	0.38	152.00	7862.00	13500	20230816	-45.48	7080	20231027	3.95	9560	-23.01	20240613	7100	3.66	20240423	13500	-45.48	20230816	7080	3.95	20231027	2.05	N	105330	500	80 억		160750	N	N	0	N	00	N
70	20240618	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	-180	5	-2.34	380153400	50871	49.58	7740	7740	7310	9980	5380	7680	7472.88	1.00	0	-1139	8373	8026	7803	7456	7233	7915	7345	80	2300	500	5370	10	1	16060028	1205	49.34	0.95	12	0.32	152.00	7862.00	13500	20230816	-44.44	7080	20231027	5.93	9560	-21.55	20240613	7100	5.63	20240423	13500	-44.44	20230816	7080	5.93	20231027	2.05	N	105330	500	80 억		160750	N	N	0	N	00	N
71	20240618	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7450	-230	5	-2.99	339435580	45429	44.27	7740	7740	7310	9980	5380	7680	7471.77	1.00	0	371	8373	8026	7803	7456	7233	7915	7345	80	2300	500	5370	10	1	16060028	1196	49.01	0.95	12	0.28	152.00	7862.00	13500	20230816	-44.81	7080	20231027	5.23	9560	-22.07	20240613	7100	4.93	20240423	13500	-44.81	20230816	7080	5.23	20231027	2.05	N	105330	500	80 억		160750	N	N	0	N	00	N
72	20240618	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	-110	5	-1.43	121350090	16049	15.64	7740	7740	7480	9980	5380	7680	7561.21	1.00	0	897	8373	8026	7803	7456	7233	7915	7345	80	2300	500	5370	10	1	16060028	1216	49.80	0.96	12	0.10	152.00	7862.00	13500	20230816	-43.93	7080	20231027	6.92	9560	-20.82	20240613	7100	6.62	20240423	13500	-43.93	20230816	7080	6.92	20231027	2.05	N	105330	500	80 억		160750	N	N	0	N	00	N
73	20240618	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	0	3	0.00	7783650	1020	0.99	7740	7740	7540	9980	5380	7680	7630.93	1.00	0	-236	8373	8026	7803	7456	7233	7915	7345	80	2300	500	5370	10	1	16060028	1233	50.53	0.98	12	0.01	152.00	7862.00	13500	20230816	-43.11	7080	20231027	8.47	9560	-19.67	20240613	7100	8.17	20240423	13500	-43.11	20230816	7080	8.47	20231027	2.05	N	105330	500	80 억		160750	N	N	0	N	00	N
74	20240617	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	-420	5	-5.19	792227490	102175	29.39	8090	8150	7580	10530	5670	8100	7754.06	1.00	0	2767	9993	9046	8463	7516	6933	8755	7225	80	2430	500	5670	10	1	16060028	1233	50.53	0.98	12	0.64	152.00	7862.00	13500	20230816	-43.11	7080	20231027	8.47	9560	-19.67	20240613	7100	8.17	20240423	13500	-43.11	20230816	7080	8.47	20231027	1.86	N	105330	500	80 억		161022	N	N	0	N	00	N
75	20240617	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	-410	5	-5.06	763181660	98390	28.30	8090	8150	7580	10530	5670	8100	7756.70	1.00	0	3432	9993	9046	8463	7516	6933	8755	7225	80	2430	500	5670	10	1	16060028	1235	50.59	0.98	12	0.61	152.00	7862.00	13500	20230816	-43.04	7080	20231027	8.62	9560	-19.56	20240613	7100	8.31	20240423	13500	-43.04	20230816	7080	8.62	20231027	1.86	N	105330	500	80 억		161022	N	N	0	N	00	N
76	20240617	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7640	-460	5	-5.68	680159870	87502	25.17	8090	8150	7600	10530	5670	8100	7773.08	1.00	0	7621	9993	9046	8463	7516	6933	8755	7225	80	2430	500	5670	10	1	16060028	1227	50.26	0.97	12	0.54	152.00	7862.00	13500	20230816	-43.41	7080	20231027	7.91	9560	-20.08	20240613	7100	7.61	20240423	13500	-43.41	20230816	7080	7.91	20231027	1.86	N	105330	500	80 억		161022	N	N	0	N	00	N
77	20240617	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7640	-460	5	-5.68	644868130	82879	23.84	8090	8150	7600	10530	5670	8100	7780.84	1.00	0	8504	9993	9046	8463	7516	6933	8755	7225	80	2430	500	5670	10	1	16060028	1227	50.26	0.97	12	0.52	152.00	7862.00	13500	20230816	-43.41	7080	20231027	7.91	9560	-20.08	20240613	7100	7.61	20240423	13500	-43.41	20230816	7080	7.91	20231027	1.86	N	105330	500	80 억		161022	N	N	0	N	00	N
78	20240617	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	-400	5	-4.94	530853120	67932	19.54	8090	8150	7650	10530	5670	8100	7814.48	1.00	0	9061	9993	9046	8463	7516	6933	8755	7225	80	2430	500	5670	10	1	16060028	1237	50.66	0.98	12	0.42	152.00	7862.00	13500	20230816	-42.96	7080	20231027	8.76	9560	-19.46	20240613	7100	8.45	20240423	13500	-42.96	20230816	7080	8.76	20231027	1.86	N	105330	500	80 억		161022	N	N	0	N	00	N
79	20240617	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	-300	5	-3.70	377402400	47983	13.80	8090	8150	7750	10530	5670	8100	7865.34	1.00	0	6534	9993	9046	8463	7516	6933	8755	7225	80	2430	500	5670	10	1	16060028	1253	51.32	0.99	12	0.30	152.00	7862.00	13500	20230816	-42.22	7080	20231027	10.17	9560	-18.41	20240613	7100	9.86	20240423	13500	-42.22	20230816	7080	10.17	20231027	1.86	N	105330	500	80 억		161022	N	N	0	N	00	N
80	20240617	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7910	-190	5	-2.35	222503680	28156	8.10	8090	8150	7810	10530	5670	8100	7902.53	1.00	0	5209	9993	9046	8463	7516	6933	8755	7225	80	2430	500	5670	10	1	16060028	1270	52.04	1.01	12	0.18	152.00	7862.00	13500	20230816	-41.41	7080	20231027	11.72	9560	-17.26	20240613	7100	11.41	20240423	13500	-41.41	20230816	7080	11.72	20231027	1.86	N	105330	500	80 억		161022	N	N	0	N	00	N
81	20240617	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7980	-120	5	-1.48	46403060	5785	1.66	8090	8150	7910	10530	5670	8100	8021.27	1.00	0	-643	9993	9046	8463	7516	6933	8755	7225	80	2430	500	5670	10	1	16060028	1282	52.50	1.02	12	0.04	152.00	7862.00	13500	20230816	-40.89	7080	20231027	12.71	9560	-16.53	20240613	7100	12.39	20240423	13500	-40.89	20230816	7080	12.71	20231027	1.86	N	105330	500	80 억		161022	N	N	0	N	00	N
82	20240614	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8100	-1240	5	-13.28	2892663050	346823	215.42	9410	9410	7880	12140	6540	9340	8340.77	1.31	0	-49357	9940	9640	9260	8960	8580	9790	9110	80	2800	500	6530	10	1	16060028	1301	53.29	1.03	12	2.16	152.00	7862.00	13500	20230816	-40.00	7080	20231027	14.41	9560	-15.27	20240613	7100	14.08	20240423	13500	-40.00	20230816	7080	14.41	20231027	1.62	N	105330	500	80 억		209695	N	N	0	N	00	N
83	20240614	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8030	-1310	5	-14.03	2764583400	330945	205.56	9410	9410	7880	12140	6540	9340	8353.60	1.31	0	-46506	9940	9640	9260	8960	8580	9790	9110	80	2800	500	6530	10	1	16060028	1290	52.83	1.02	12	2.06	152.00	7862.00	13500	20230816	-40.52	7080	20231027	13.42	9560	-16.00	20240613	7100	13.10	20240423	13500	-40.52	20230816	7080	13.42	20231027	1.62	N	105330	500	80 억		209695	N	N	0	N	00	N
84	20240614	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-1250	5	-13.38	2545121270	303702	188.63	9410	9410	7880	12140	6540	9340	8380.32	1.31	0	-34187	9940	9640	9260	8960	8580	9790	9110	80	2800	500	6530	10	1	16060028	1299	53.22	1.03	12	1.89	152.00	7862.00	13500	20230816	-40.07	7080	20231027	14.27	9560	-15.38	20240613	7100	13.94	20240423	13500	-40.07	20230816	7080	14.27	20231027	1.62	N	105330	500	80 억		209695	N	N	0	N	00	N
85	20240614	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-1250	5	-13.38	2321961860	276037	171.45	9410	9410	7880	12140	6540	9340	8411.78	1.31	0	-28702	9940	9640	9260	8960	8580	9790	9110	80	2800	500	6530	10	1	16060028	1299	53.22	1.03	12	1.72	152.00	7862.00	13500	20230816	-40.07	7080	20231027	14.27	9560	-15.38	20240613	7100	13.94	20240423	13500	-40.07	20230816	7080	14.27	20231027	1.62	N	105330	500	80 억		209695	N	N	0	N	00	N
86	20240614	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	-1060	5	-11.35	2142927020	254094	157.82	9410	9410	7880	12140	6540	9340	8433.60	1.31	0	-18082	9940	9640	9260	8960	8580	9790	9110	80	2800	500	6530	10	1	16060028	1330	54.47	1.05	12	1.58	152.00	7862.00	13500	20230816	-38.67	7080	20231027	16.95	9560	-13.39	20240613	7100	16.62	20240423	13500	-38.67	20230816	7080	16.95	20231027	1.62	N	105330	500	80 억		209695	N	N	0	N	00	N
87	20240614	110707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	-1190	5	-12.74	1928597240	228054	141.65	9410	9410	7880	12140	6540	9340	8456.76	1.31	0	-10532	9940	9640	9260	8960	8580	9790	9110	80	2800	500	6530	10	1	16060028	1309	53.62	1.04	12	1.42	152.00	7862.00	13500	20230816	-39.63	7080	20231027	15.11	9560	-14.75	20240613	7100	14.79	20240423	13500	-39.63	20230816	7080	15.11	20231027	1.62	N	105330	500	80 억		209695	N	N	0	N	00	N
88	20240614	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	-840	5	-8.99	1162833720	133941	83.19	9410	9410	8230	12140	6540	9340	8681.69	1.31	0	-7065	9940	9640	9260	8960	8580	9790	9110	80	2800	500	6530	10	1	16060028	1365	55.92	1.08	12	0.83	152.00	7862.00	13500	20230816	-37.04	7080	20231027	20.06	9560	-11.09	20240613	7100	19.72	20240423	13500	-37.04	20230816	7080	20.06	20231027	1.62	N	105330	500	80 억		209695	N	N	0	N	00	N
89	20240614	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9170	-170	5	-1.82	146430460	15893	9.87	9410	9410	8580	12140	6540	9340	9213.52	1.31	0	-3014	9940	9640	9260	8960	8580	9790	9110	80	2800	500	6530	10	1	16060028	1473	60.33	1.17	12	0.10	152.00	7862.00	13500	20230816	-32.07	7080	20231027	29.52	9560	-4.08	20240613	7100	29.15	20240423	13500	-32.07	20230816	7080	29.52	20231027	1.62	N	105330	500	80 억		209695	N	N	0	N	00	N
90	20240613	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9340	460	2	5.18	1478900530	159103	179.08	8880	9560	8880	11540	6220	8880	9295.01	1.38	0	-11866	9293	9086	8923	8716	8553	9005	8635	80	2660	500	6210	10	1	16060028	1500	61.45	1.19	12	0.99	152.00	7862.00	13500	20230816	-30.81	7080	20231027	31.92	9560	-2.30	20240613	7100	31.55	20240423	13500	-30.81	20230816	7080	31.92	20231027	1.55	N	105330	500	80 억		221895	N	N	0	N	00	N
91	20240613	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9130	250	2	2.82	1382186620	148681	167.35	8880	9560	8880	11540	6220	8880	9296.32	1.38	0	-9819	9293	9086	8923	8716	8553	9005	8635	80	2660	500	6210	10	1	16060028	1466	60.07	1.16	12	0.93	152.00	7862.00	13500	20230816	-32.37	7080	20231027	28.95	9560	-4.50	20240613	7100	28.59	20240423	13500	-32.37	20230816	7080	28.95	20231027	1.55	N	105330	500	80 억		221895	N	N	0	N	00	N
92	20240613	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	190	2	2.14	1277102150	137140	154.36	8880	9560	8880	11540	6220	8880	9312.40	1.38	0	-7318	9293	9086	8923	8716	8553	9005	8635	80	2660	500	6210	10	1	16060028	1457	59.67	1.15	12	0.85	152.00	7862.00	13500	20230816	-32.81	7080	20231027	28.11	9560	-5.13	20240613	7100	27.75	20240423	13500	-32.81	20230816	7080	28.11	20231027	1.55	N	105330	500	80 억		221895	N	N	0	N	00	N
93	20240613	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9100	220	2	2.48	1233138130	132274	148.88	8880	9560	8880	11540	6220	8880	9322.60	1.38	0	-7846	9293	9086	8923	8716	8553	9005	8635	80	2660	500	6210	10	1	16060028	1461	59.87	1.16	12	0.82	152.00	7862.00	13500	20230816	-32.59	7080	20231027	28.53	9560	-4.81	20240613	7100	28.17	20240423	13500	-32.59	20230816	7080	28.53	20231027	1.55	N	105330	500	80 억		221895	N	N	0	N	00	N
94	20240613	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9190	310	2	3.49	1120412870	119887	134.94	8880	9560	8880	11540	6220	8880	9345.57	1.38	0	-5832	9293	9086	8923	8716	8553	9005	8635	80	2660	500	6210	10	1	16060028	1476	60.46	1.17	12	0.75	152.00	7862.00	13500	20230816	-31.93	7080	20231027	29.80	9560	-3.87	20240613	7100	29.44	20240423	13500	-31.93	20230816	7080	29.80	20231027	1.55	N	105330	500	80 억		221895	N	N	0	N	00	N
95	20240613	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9240	360	2	4.05	1070131580	114430	128.80	8880	9560	8880	11540	6220	8880	9351.84	1.38	0	-4769	9293	9086	8923	8716	8553	9005	8635	80	2660	500	6210	10	1	16060028	1484	60.79	1.18	12	0.71	152.00	7862.00	13500	20230816	-31.56	7080	20231027	30.51	9560	-3.35	20240613	7100	30.14	20240423	13500	-31.56	20230816	7080	30.51	20231027	1.55	N	105330	500	80 억		221895	N	N	0	N	00	N
96	20240613	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9260	380	2	4.28	960196990	102658	115.55	8880	9560	8880	11540	6220	8880	9353.36	1.38	0	-2530	9293	9086	8923	8716	8553	9005	8635	80	2660	500	6210	10	1	16060028	1487	60.92	1.18	12	0.64	152.00	7862.00	13500	20230816	-31.41	7080	20231027	30.79	9560	-3.14	20240613	7100	30.42	20240423	13500	-31.41	20230816	7080	30.79	20231027	1.55	N	105330	500	80 억		221895	N	N	0	N	00	N
97	20240613	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	120	2	1.35	22475250	2526	2.84	8880	9000	8880	11540	6220	8880	8897.57	1.38	0	360	9293	9086	8923	8716	8553	9005	8635	80	2660	500	6210	10	1	16060028	1445	59.21	1.14	12	0.02	152.00	7862.00	13500	20230816	-33.33	7080	20231027	27.12	9300	-3.23	20240610	7100	26.76	20240423	13500	-33.33	20230816	7080	27.12	20231027	1.55	N	105330	500	80 억		221895	N	N	0	N	00	N
98	20240612	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	-250	5	-2.74	790189060	88748	115.21	9130	9130	8760	11860	6400	9130	8903.89	1.43	0	-8121	9343	9236	9053	8946	8763	9145	8855	80	2730	500	6390	10	1	16060028	1426	58.42	1.13	12	0.55	152.00	7862.00	13500	20230816	-34.22	7080	20231027	25.42	9300	-4.52	20240610	7100	25.07	20240423	13500	-34.22	20230816	7080	25.42	20231027	1.46	N	105330	500	80 억		230452	N	N	0	N	00	N
99	20240612	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	-250	5	-2.74	761768640	85548	111.06	9130	9130	8760	11860	6400	9130	8904.58	1.43	0	-7335	9343	9236	9053	8946	8763	9145	8855	80	2730	500	6390	10	1	16060028	1426	58.42	1.13	12	0.53	152.00	7862.00	13500	20230816	-34.22	7080	20231027	25.42	9300	-4.52	20240610	7100	25.07	20240423	13500	-34.22	20230816	7080	25.42	20231027	1.46	N	105330	500	80 억		230452	N	N	0	N	00	N
100	20240612	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8790	-340	5	-3.72	713255030	80064	103.94	9130	9130	8780	11860	6400	9130	8908.56	1.43	0	-6709	9343	9236	9053	8946	8763	9145	8855	80	2730	500	6390	10	1	16060028	1412	57.83	1.12	12	0.50	152.00	7862.00	13500	20230816	-34.89	7080	20231027	24.15	9300	-5.48	20240610	7100	23.80	20240423	13500	-34.89	20230816	7080	24.15	20231027	1.46	N	105330	500	80 억		230452	N	N	0	N	00	N
101	20240612	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	-220	5	-2.41	546613460	61201	79.45	9130	9130	8870	11860	6400	9130	8931.45	1.43	0	-2802	9343	9236	9053	8946	8763	9145	8855	80	2730	500	6390	10	1	16060028	1431	58.62	1.13	12	0.38	152.00	7862.00	13500	20230816	-34.00	7080	20231027	25.85	9300	-4.19	20240610	7100	25.49	20240423	13500	-34.00	20230816	7080	25.85	20231027	1.46	N	105330	500	80 억		230452	N	N	0	N	00	N
102	20240612	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-190	5	-2.08	338790610	37828	49.11	9130	9130	8880	11860	6400	9130	8956.08	1.43	0	746	9343	9236	9053	8946	8763	9145	8855	80	2730	500	6390	10	1	16060028	1436	58.82	1.14	12	0.24	152.00	7862.00	13500	20230816	-33.78	7080	20231027	26.27	9300	-3.87	20240610	7100	25.92	20240423	13500	-33.78	20230816	7080	26.27	20231027	1.46	N	105330	500	80 억		230452	N	N	0	N	00	N
103	20240612	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-170	5	-1.86	323692210	36142	46.92	9130	9130	8880	11860	6400	9130	8956.12	1.43	0	1457	9343	9236	9053	8946	8763	9145	8855	80	2730	500	6390	10	1	16060028	1439	58.95	1.14	12	0.23	152.00	7862.00	13500	20230816	-33.63	7080	20231027	26.55	9300	-3.66	20240610	7100	26.20	20240423	13500	-33.63	20230816	7080	26.55	20231027	1.46	N	105330	500	80 억		230452	N	N	0	N	00	N
104	20240612	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-180	5	-1.97	286340270	31973	41.51	9130	9130	8880	11860	6400	9130	8955.69	1.43	0	1700	9343	9236	9053	8946	8763	9145	8855	80	2730	500	6390	10	1	16060028	1437	58.88	1.14	12	0.20	152.00	7862.00	13500	20230816	-33.70	7080	20231027	26.41	9300	-3.76	20240610	7100	26.06	20240423	13500	-33.70	20230816	7080	26.41	20231027	1.46	N	105330	500	80 억		230452	N	N	0	N	00	N
105	20240612	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-100	5	-1.10	53818230	5971	7.75	9130	9130	8970	11860	6400	9130	9013.27	1.43	0	1672	9343	9236	9053	8946	8763	9145	8855	80	2730	500	6390	10	1	16060028	1450	59.41	1.15	12	0.04	152.00	7862.00	13500	20230816	-33.11	7080	20231027	27.54	9300	-2.90	20240610	7100	27.18	20240423	13500	-33.11	20230816	7080	27.54	20231027	1.46	N	105330	500	80 억		230452	N	N	0	N	00	N
106	20240610	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9130	680	2	8.05	2044103500	226277	365.47	8510	9300	8450	10980	5920	8450	9033.41	1.35	0	16459	8723	8586	8343	8206	7963	8655	8275	80	2530	500	5910	10	1	16060028	1466	60.07	1.16	12	1.41	152.00	7862.00	13500	20230816	-32.37	7080	20231027	28.95	9300	-1.83	20240610	7100	28.59	20240423	13500	-32.37	20230816	7080	28.95	20231027	1.40	N	105330	500	80 억		216409	N	N	0	N	00	N
107	20240610	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	580	2	6.86	1978112950	219029	353.76	8510	9300	8450	10980	5920	8450	9031.28	1.35	0	15627	8723	8586	8343	8206	7963	8655	8275	80	2530	500	5910	10	1	16060028	1450	59.41	1.15	12	1.36	152.00	7862.00	13500	20230816	-33.11	7080	20231027	27.54	9300	-2.90	20240610	7100	27.18	20240423	13500	-33.11	20230816	7080	27.54	20231027	1.40	N	105330	500	80 억		216409	N	N	0	N	00	N
108	20240610	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	560	2	6.63	1854061950	205389	331.73	8510	9300	8450	10980	5920	8450	9027.08	1.35	0	17883	8723	8586	8343	8206	7963	8655	8275	80	2530	500	5910	10	1	16060028	1447	59.28	1.15	12	1.28	152.00	7862.00	13500	20230816	-33.26	7080	20231027	27.26	9300	-3.12	20240610	7100	26.90	20240423	13500	-33.26	20230816	7080	27.26	20231027	1.40	N	105330	500	80 억		216409	N	N	0	N	00	N
109	20240610	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9190	740	2	8.76	1438563150	160182	258.72	8510	9200	8450	10980	5920	8450	8980.80	1.35	0	11031	8723	8586	8343	8206	7963	8655	8275	80	2530	500	5910	10	1	16060028	1476	60.46	1.17	12	1.00	152.00	7862.00	13500	20230816	-31.93	7080	20231027	29.80	9200	-0.11	20240610	7100	29.44	20240423	13500	-31.93	20230816	7080	29.80	20231027	1.40	N	105330	500	80 억		216409	N	N	0	N	00	N
110	20240610	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	580	2	6.86	1227602510	137033	221.33	8510	9150	8450	10980	5920	8450	8958.44	1.35	0	83	8723	8586	8343	8206	7963	8655	8275	80	2530	500	5910	10	1	16060028	1450	59.41	1.15	12	0.85	152.00	7862.00	13500	20230816	-33.11	7080	20231027	27.54	9150	-1.31	20240610	7100	27.18	20240423	13500	-33.11	20230816	7080	27.54	20231027	1.40	N	105330	500	80 억		216409	N	N	0	N	00	N
111	20240610	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	580	2	6.86	1124180950	125582	202.83	8510	9150	8450	10980	5920	8450	8951.77	1.35	0	321	8723	8586	8343	8206	7963	8655	8275	80	2530	500	5910	10	1	16060028	1450	59.41	1.15	12	0.78	152.00	7862.00	13500	20230816	-33.11	7080	20231027	27.54	9150	-1.31	20240610	7100	27.18	20240423	13500	-33.11	20230816	7080	27.54	20231027	1.40	N	105330	500	80 억		216409	N	N	0	N	00	N
112	20240610	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	550	2	6.51	870255630	97521	157.51	8510	9150	8450	10980	5920	8450	8923.78	1.35	0	-2256	8723	8586	8343	8206	7963	8655	8275	80	2530	500	5910	10	1	16060028	1445	59.21	1.14	12	0.61	152.00	7862.00	13500	20230816	-33.33	7080	20231027	27.12	9150	-1.64	20240610	7100	26.76	20240423	13500	-33.33	20230816	7080	27.12	20231027	1.40	N	105330	500	80 억		216409	N	N	0	N	00	N
113	20240610	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8620	170	2	2.01	90045750	10548	17.04	8510	8630	8450	10980	5920	8450	8536.76	1.35	0	-310	8723	8586	8343	8206	7963	8655	8275	80	2530	500	5910	10	1	16060028	1384	56.71	1.10	12	0.07	152.00	7862.00	13500	20230816	-36.15	7080	20231027	21.75	9100	-5.27	20240105	7100	21.41	20240423	13500	-36.15	20230816	7080	21.75	20231027	1.40	N	105330	500	80 억		216409	N	N	0	N	00	N
114	20240607	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8450	360	2	4.45	512438000	61380	380.01	8100	8480	8100	10510	5670	8090	8348.59	1.33	0	3885	8323	8206	8083	7966	7843	8145	7905	80	2420	500	5660	10	1	16060028	1357	55.59	1.07	12	0.38	152.00	7862.00	13500	20230816	-37.41	7080	20231027	19.35	9100	-7.14	20240105	7100	19.01	20240423	13500	-37.41	20230816	7080	19.35	20231027	1.41	N	105330	500	80 억		213932	N	N	0	N	00	N
115	20240607	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8430	340	2	4.20	486912150	58353	361.27	8100	8480	8100	10510	5670	8090	8344.25	1.33	0	4151	8323	8206	8083	7966	7843	8145	7905	80	2420	500	5660	10	1	16060028	1354	55.46	1.07	12	0.36	152.00	7862.00	13500	20230816	-37.56	7080	20231027	19.07	9100	-7.36	20240105	7100	18.73	20240423	13500	-37.56	20230816	7080	19.07	20231027	1.41	N	105330	500	80 억		213932	N	N	0	N	00	N
116	20240607	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8380	290	2	3.58	413711800	49635	307.30	8100	8480	8100	10510	5670	8090	8335.08	1.33	0	4853	8323	8206	8083	7966	7843	8145	7905	80	2420	500	5660	10	1	16060028	1346	55.13	1.07	12	0.31	152.00	7862.00	13500	20230816	-37.93	7080	20231027	18.36	9100	-7.91	20240105	7100	18.03	20240423	13500	-37.93	20230816	7080	18.36	20231027	1.41	N	105330	500	80 억		213932	N	N	0	N	00	N
117	20240607	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	250	2	3.09	380029900	45611	282.39	8100	8480	8100	10510	5670	8090	8331.98	1.33	0	4644	8323	8206	8083	7966	7843	8145	7905	80	2420	500	5660	10	1	16060028	1339	54.87	1.06	12	0.28	152.00	7862.00	13500	20230816	-38.22	7080	20231027	17.80	9100	-8.35	20240105	7100	17.46	20240423	13500	-38.22	20230816	7080	17.80	20231027	1.41	N	105330	500	80 억		213932	N	N	0	N	00	N
118	20240607	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8360	270	2	3.34	355230110	42646	264.03	8100	8480	8100	10510	5670	8090	8329.74	1.33	0	3540	8323	8206	8083	7966	7843	8145	7905	80	2420	500	5660	10	1	16060028	1343	55.00	1.06	12	0.27	152.00	7862.00	13500	20230816	-38.07	7080	20231027	18.08	9100	-8.13	20240105	7100	17.75	20240423	13500	-38.07	20230816	7080	18.08	20231027	1.41	N	105330	500	80 억		213932	N	N	0	N	00	N
119	20240607	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	210	2	2.60	207418360	25035	155.00	8100	8390	8100	10510	5670	8090	8285.14	1.33	0	754	8323	8206	8083	7966	7843	8145	7905	80	2420	500	5660	10	1	16060028	1333	54.61	1.06	12	0.16	152.00	7862.00	13500	20230816	-38.52	7080	20231027	17.23	9100	-8.79	20240105	7100	16.90	20240423	13500	-38.52	20230816	7080	17.23	20231027	1.41	N	105330	500	80 억		213932	N	N	0	N	00	N
120	20240607	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	160	2	1.98	131458530	15923	98.58	8100	8320	8100	10510	5670	8090	8255.89	1.33	0	-26	8323	8206	8083	7966	7843	8145	7905	80	2420	500	5660	10	1	16060028	1325	54.28	1.05	12	0.10	152.00	7862.00	13500	20230816	-38.89	7080	20231027	16.53	9100	-9.34	20240105	7100	16.20	20240423	13500	-38.89	20230816	7080	16.53	20231027	1.41	N	105330	500	80 억		213932	N	N	0	N	00	N
121	20240607	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	180	2	2.22	25717700	3159	19.56	8100	8270	8100	10510	5670	8090	8141.09	1.33	0	-238	8323	8206	8083	7966	7843	8145	7905	80	2420	500	5660	10	1	16060028	1328	54.41	1.05	12	0.02	152.00	7862.00	13500	20230816	-38.74	7080	20231027	16.81	9100	-9.12	20240105	7100	16.48	20240423	13500	-38.74	20230816	7080	16.81	20231027	1.41	N	105330	500	80 억		213932	N	N	0	N	00	N
122	20240605	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-10	5	-0.12	129756790	16132	57.91	8200	8200	7960	10530	5670	8100	8043.44	1.38	0	-6032	8420	8260	8080	7920	7740	8340	8000	80	2430	500	5670	10	1	16060028	1299	53.22	1.03	12	0.10	152.00	7862.00	13500	20230816	-40.07	7080	20231027	14.27	9100	-11.10	20240105	7100	13.94	20240423	13500	-40.07	20230816	7080	14.27	20231027	1.42	N	105330	500	80 억		221305	N	N	0	N	00	N
123	20240605	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8100	0	3	0.00	120352140	14960	53.70	8200	8200	7960	10530	5670	8100	8044.93	1.38	0	-5701	8420	8260	8080	7920	7740	8340	8000	80	2430	500	5670	10	1	16060028	1301	53.29	1.03	12	0.09	152.00	7862.00	13500	20230816	-40.00	7080	20231027	14.41	9100	-10.99	20240105	7100	14.08	20240423	13500	-40.00	20230816	7080	14.41	20231027	1.42	N	105330	500	80 억		221305	N	N	0	N	00	N
124	20240605	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-10	5	-0.12	90159680	11229	40.31	8200	8200	7960	10530	5670	8100	8029.18	1.38	0	-4943	8420	8260	8080	7920	7740	8340	8000	80	2430	500	5670	10	1	16060028	1299	53.22	1.03	12	0.07	152.00	7862.00	13500	20230816	-40.07	7080	20231027	14.27	9100	-11.10	20240105	7100	13.94	20240423	13500	-40.07	20230816	7080	14.27	20231027	1.42	N	105330	500	80 억		221305	N	N	0	N	00	N
125	20240605	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	-50	5	-0.62	68934440	8589	30.83	8200	8200	7960	10530	5670	8100	8025.90	1.38	0	-4651	8420	8260	8080	7920	7740	8340	8000	80	2430	500	5670	10	1	16060028	1293	52.96	1.02	12	0.05	152.00	7862.00	13500	20230816	-40.37	7080	20231027	13.70	9100	-11.54	20240105	7100	13.38	20240423	13500	-40.37	20230816	7080	13.70	20231027	1.42	N	105330	500	80 억		221305	N	N	0	N	00	N
126	20240605	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8010	-90	5	-1.11	65114380	8112	29.12	8200	8200	7960	10530	5670	8100	8026.92	1.38	0	-4420	8420	8260	8080	7920	7740	8340	8000	80	2430	500	5670	10	1	16060028	1286	52.70	1.02	12	0.05	152.00	7862.00	13500	20230816	-40.67	7080	20231027	13.14	9100	-11.98	20240105	7100	12.82	20240423	13500	-40.67	20230816	7080	13.14	20231027	1.42	N	105330	500	80 억		221305	N	N	0	N	00	N
127	20240605	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-140	5	-1.73	60657060	7555	27.12	8200	8200	7960	10530	5670	8100	8028.73	1.38	0	-4195	8420	8260	8080	7920	7740	8340	8000	80	2430	500	5670	10	1	16060028	1278	52.37	1.01	12	0.05	152.00	7862.00	13500	20230816	-41.04	7080	20231027	12.43	9100	-12.53	20240105	7100	12.11	20240423	13500	-41.04	20230816	7080	12.43	20231027	1.42	N	105330	500	80 억		221305	N	N	0	N	00	N
128	20240605	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-30	5	-0.37	22685930	2820	10.12	8200	8200	8000	10530	5670	8100	8044.66	1.38	0	-1248	8420	8260	8080	7920	7740	8340	8000	80	2430	500	5670	10	1	16060028	1296	53.09	1.03	12	0.02	152.00	7862.00	13500	20230816	-40.22	7080	20231027	13.98	9100	-11.32	20240105	7100	13.66	20240423	13500	-40.22	20230816	7080	13.98	20231027	1.42	N	105330	500	80 억		221305	N	N	0	N	00	N
129	20240605	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	-50	5	-0.62	5490700	678	2.43	8200	8200	8050	10530	5670	8100	8098.38	1.38	0	-353	8420	8260	8080	7920	7740	8340	8000	80	2430	500	5670	10	1	16060028	1293	52.96	1.02	12	0.00	152.00	7862.00	13500	20230816	-40.37	7080	20231027	13.70	9100	-11.54	20240105	7100	13.38	20240423	13500	-40.37	20230816	7080	13.70	20231027	1.42	N	105330	500	80 억		221305	N	N	0	N	00	N
130	20240604	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8100	50	2	0.62	222347310	27622	38.17	8030	8240	7900	10460	5640	8050	8049.65	1.40	0	-4296	8610	8330	8030	7750	7450	8470	7890	80	2410	500	5630	10	1	16060028	1301	53.29	1.03	12	0.17	152.00	7862.00	15480	20230526	-47.67	7080	20231027	14.41	9100	-10.99	20240105	7100	14.08	20240423	13500	-40.00	20230816	7080	14.41	20231027	1.45	N	105330	500	80 억		225464	N	N	0	N	00	N
131	20240604	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8100	50	2	0.62	213393170	26514	36.64	8030	8240	7900	10460	5640	8050	8048.32	1.40	0	-3652	8610	8330	8030	7750	7450	8470	7890	80	2410	500	5630	10	1	16060028	1301	53.29	1.03	12	0.17	152.00	7862.00	15480	20230526	-47.67	7080	20231027	14.41	9100	-10.99	20240105	7100	14.08	20240423	13500	-40.00	20230816	7080	14.41	20231027	1.45	N	105330	500	80 억		225464	N	N	0	N	00	N
132	20240604	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8130	80	2	0.99	133831750	16693	23.07	8030	8240	7900	10460	5640	8050	8017.24	1.40	0	-2152	8610	8330	8030	7750	7450	8470	7890	80	2410	500	5630	10	1	16060028	1306	53.49	1.03	12	0.10	152.00	7862.00	15480	20230526	-47.48	7080	20231027	14.83	9100	-10.66	20240105	7100	14.51	20240423	13500	-39.78	20230816	7080	14.83	20231027	1.45	N	105330	500	80 억		225464	N	N	0	N	00	N
133	20240604	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	10	2	0.12	82567880	10342	14.29	8030	8060	7900	10460	5640	8050	7983.74	1.40	0	-1558	8610	8330	8030	7750	7450	8470	7890	80	2410	500	5630	10	1	16060028	1294	53.03	1.03	12	0.06	152.00	7862.00	15480	20230526	-47.93	7080	20231027	13.84	9100	-11.43	20240105	7100	13.52	20240423	13500	-40.30	20230816	7080	13.84	20231027	1.45	N	105330	500	80 억		225464	N	N	0	N	00	N
134	20240604	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-90	5	-1.12	53433210	6707	9.27	8030	8030	7900	10460	5640	8050	7966.78	1.40	0	-1220	8610	8330	8030	7750	7450	8470	7890	80	2410	500	5630	10	1	16060028	1278	52.37	1.01	12	0.04	152.00	7862.00	15480	20230526	-48.58	7080	20231027	12.43	9100	-12.53	20240105	7100	12.11	20240423	13500	-41.04	20230816	7080	12.43	20231027	1.45	N	105330	500	80 억		225464	N	N	0	N	00	N
135	20240604	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7970	-80	5	-0.99	34109810	4283	5.92	8030	8030	7900	10460	5640	8050	7964.00	1.40	0	-1179	8610	8330	8030	7750	7450	8470	7890	80	2410	500	5630	10	1	16060028	1280	52.43	1.01	12	0.03	152.00	7862.00	15480	20230526	-48.51	7080	20231027	12.57	9100	-12.42	20240105	7100	12.25	20240423	13500	-40.96	20230816	7080	12.57	20231027	1.45	N	105330	500	80 억		225464	N	N	0	N	00	N
136	20240604	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7970	-80	5	-0.99	20480670	2578	3.56	8030	8030	7900	10460	5640	8050	7944.40	1.40	0	-1053	8610	8330	8030	7750	7450	8470	7890	80	2410	500	5630	10	1	16060028	1280	52.43	1.01	12	0.02	152.00	7862.00	15480	20230526	-48.51	7080	20231027	12.57	9100	-12.42	20240105	7100	12.25	20240423	13500	-40.96	20230816	7080	12.57	20231027	1.45	N	105330	500	80 억		225464	N	N	0	N	00	N
137	20240604	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	-50	5	-0.62	3606390	451	0.62	8030	8030	7970	10460	5640	8050	7996.43	1.40	0	-383	8610	8330	8030	7750	7450	8470	7890	80	2410	500	5630	10	1	16060028	1285	52.63	1.02	12	0.00	152.00	7862.00	15480	20230526	-48.32	7080	20231027	12.99	9100	-12.09	20240105	7100	12.68	20240423	13500	-40.74	20230816	7080	12.99	20231027	1.45	N	105330	500	80 억		225464	N	N	0	N	00	N
138	20240603	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	330	2	4.27	587057050	72346	206.71	7730	8310	7730	10030	5410	7720	8121.81	1.29	0	19546	7873	7796	7743	7666	7613	7770	7640	80	2310	500	5400	10	1	16060028	1293	52.96	1.02	12	0.45	152.00	7862.00	15480	20230526	-48.00	7080	20231027	13.70	9100	-11.54	20240105	7100	13.38	20240423	13500	-40.37	20230816	7080	13.70	20231027	1.47	N	105330	500	80 억		206646	N	N	0	N	00	N
139	20240603	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	320	2	4.15	577927450	71211	203.47	7730	8310	7730	10030	5410	7720	8123.06	1.29	0	19253	7873	7796	7743	7666	7613	7770	7640	80	2310	500	5400	10	1	16060028	1291	52.89	1.02	12	0.44	152.00	7862.00	15480	20230526	-48.06	7080	20231027	13.56	9100	-11.65	20240105	7100	13.24	20240423	13500	-40.44	20230816	7080	13.56	20231027	1.47	N	105330	500	80 억		206646	N	N	0	N	00	N
140	20240603	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	460	2	5.96	548311190	67555	193.03	7730	8310	7730	10030	5410	7720	8124.30	1.29	0	19383	7873	7796	7743	7666	7613	7770	7640	80	2310	500	5400	10	1	16060028	1314	53.82	1.04	12	0.42	152.00	7862.00	15480	20230526	-47.16	7080	20231027	15.54	9100	-10.11	20240105	7100	15.21	20240423	13500	-39.41	20230816	7080	15.54	20231027	1.47	N	105330	500	80 억		206646	N	N	0	N	00	N
141	20240603	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	440	2	5.70	502272380	61919	176.92	7730	8310	7730	10030	5410	7720	8120.17	1.29	0	20638	7873	7796	7743	7666	7613	7770	7640	80	2310	500	5400	10	1	16060028	1310	53.68	1.04	12	0.39	152.00	7862.00	15480	20230526	-47.29	7080	20231027	15.25	9100	-10.33	20240105	7100	14.93	20240423	13500	-39.56	20230816	7080	15.25	20231027	1.47	N	105330	500	80 억		206646	N	N	0	N	00	N
142	20240603	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	510	2	6.61	459497910	56675	161.94	7730	8310	7730	10030	5410	7720	8116.69	1.29	0	20564	7873	7796	7743	7666	7613	7770	7640	80	2310	500	5400	10	1	16060028	1322	54.14	1.05	12	0.35	152.00	7862.00	15480	20230526	-46.83	7080	20231027	16.24	9100	-9.56	20240105	7100	15.92	20240423	13500	-39.04	20230816	7080	16.24	20231027	1.47	N	105330	500	80 억		206646	N	N	0	N	00	N
143	20240603	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8230	510	2	6.61	407211270	50321	143.78	7730	8310	7730	10030	5410	7720	8102.15	1.29	0	18397	7873	7796	7743	7666	7613	7770	7640	80	2310	500	5400	10	1	16060028	1322	54.14	1.05	12	0.31	152.00	7862.00	15480	20230526	-46.83	7080	20231027	16.24	9100	-9.56	20240105	7100	15.92	20240423	13500	-39.04	20230816	7080	16.24	20231027	1.47	N	105330	500	80 억		206646	N	N	0	N	00	N
144	20240603	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8100	380	2	4.92	347882430	43065	123.05	7730	8310	7730	10030	5410	7720	8089.22	1.29	0	13417	7873	7796	7743	7666	7613	7770	7640	80	2310	500	5400	10	1	16060028	1301	53.29	1.03	12	0.27	152.00	7862.00	15480	20230526	-47.67	7080	20231027	14.41	9100	-10.99	20240105	7100	14.08	20240423	13500	-40.00	20230816	7080	14.41	20231027	1.47	N	105330	500	80 억		206646	N	N	0	N	00	N
145	20240603	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7890	170	2	2.20	38179500	4926	14.08	7730	7890	7730	10030	5410	7720	7761.58	1.29	0	549	7873	7796	7743	7666	7613	7770	7640	80	2310	500	5400	10	1	16060028	1267	51.91	1.00	12	0.03	152.00	7862.00	15480	20230526	-49.03	7080	20231027	11.44	9100	-13.30	20240105	7100	11.13	20240423	13500	-41.56	20230816	7080	11.44	20231027	1.47	N	105330	500	80 억		206646	N	N	0	N	00	N