KissMeData/170030/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	160925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	-140	5	-1.91	548898680	75905	85.06	7360	7370	7180	9540	5140	7340	7231.50	2.65	0	-19765	7553	7446	7353	7246	7153	7500	7300	77	2200	500	4840	10	1	15340000	1104	8.42	0.76	12	0.49	855.00	9486.00	9700	20230706	-25.77	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	5.60	N	170030	500	76 억		406043	N	N	0	N	00	N
3	20240628	150938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-150	5	-2.04	515982920	71331	79.93	7360	7370	7180	9540	5140	7340	7233.64	2.65	0	-19395	7553	7446	7353	7246	7153	7500	7300	77	2200	500	4840	10	1	15340000	1103	8.41	0.76	12	0.47	855.00	9486.00	9700	20230706	-25.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	5.60	N	170030	500	76 억		406043	N	N	0	N	00	N
4	20240628	140937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	-130	5	-1.77	436885320	60344	67.62	7360	7370	7200	9540	5140	7340	7239.91	2.65	0	-12738	7553	7446	7353	7246	7153	7500	7300	77	2200	500	4840	10	1	15340000	1106	8.43	0.76	12	0.39	855.00	9486.00	9700	20230706	-25.67	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	5.60	N	170030	500	76 억		406043	N	N	0	N	00	N
5	20240628	130936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	-130	5	-1.77	324936870	44816	50.22	7360	7370	7200	9540	5140	7340	7250.46	2.65	0	-10375	7553	7446	7353	7246	7153	7500	7300	77	2200	500	4840	10	1	15340000	1106	8.43	0.76	12	0.29	855.00	9486.00	9700	20230706	-25.67	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	5.60	N	170030	500	76 억		406043	N	N	0	N	00	N
6	20240628	120935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	-130	5	-1.77	256208220	35284	39.54	7360	7370	7210	9540	5140	7340	7261.31	2.65	0	-5405	7553	7446	7353	7246	7153	7500	7300	77	2200	500	4840	10	1	15340000	1106	8.43	0.76	12	0.23	855.00	9486.00	9700	20230706	-25.67	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	5.60	N	170030	500	76 억		406043	N	N	0	N	00	N
7	20240628	110919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	-80	5	-1.09	145849840	20005	22.42	7360	7370	7250	9540	5140	7340	7290.67	2.65	0	-2235	7553	7446	7353	7246	7153	7500	7300	77	2200	500	4840	10	1	15340000	1114	8.49	0.77	12	0.13	855.00	9486.00	9700	20230706	-25.15	6460	20231023	12.38	8720	-16.74	20240115	6770	7.24	20240115	9700	-25.15	20230706	6460	12.38	20231023	5.60	N	170030	500	76 억		406043	N	N	0	N	00	N
8	20240628	100916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	-50	5	-0.68	66822190	9141	10.24	7360	7370	7280	9540	5140	7340	7310.16	2.65	0	-1822	7553	7446	7353	7246	7153	7500	7300	77	2200	500	4840	10	1	15340000	1118	8.53	0.77	12	0.06	855.00	9486.00	9700	20230706	-24.85	6460	20231023	12.85	8720	-16.40	20240115	6770	7.68	20240115	9700	-24.85	20230706	6460	12.85	20231023	5.60	N	170030	500	76 억		406043	N	N	0	N	00	N
9	20240628	090918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	-40	5	-0.54	15100940	2057	2.31	7360	7370	7300	9540	5140	7340	7341.25	2.65	0	-758	7553	7446	7353	7246	7153	7500	7300	77	2200	500	4840	10	1	15340000	1120	8.54	0.77	12	0.01	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	5.60	N	170030	500	76 억		406043	N	N	0	N	00	N
10	20240627	160912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7340	-10	5	-0.14	640180110	87064	147.77	7300	7460	7260	9550	5150	7350	7352.99	2.54	0	16839	7516	7432	7366	7282	7216	7475	7325	77	2200	500	4850	10	1	15340000	1126	8.58	0.77	12	0.57	855.00	9486.00	9700	20230706	-24.33	6460	20231023	13.62	8720	-15.83	20240115	6770	8.42	20240115	9700	-24.33	20230706	6460	13.62	20231023	5.70	N	170030	500	76 억		389183	N	N	0	N	00	N
11	20240627	150918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	0	3	0.00	610204030	82976	140.84	7300	7460	7260	9550	5150	7350	7353.98	2.54	0	17081	7516	7432	7366	7282	7216	7475	7325	77	2200	500	4850	10	1	15340000	1127	8.60	0.77	12	0.54	855.00	9486.00	9700	20230706	-24.23	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	9700	-24.23	20230706	6460	13.78	20231023	5.70	N	170030	500	76 억		389183	N	N	0	N	00	N
12	20240627	140915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	10	2	0.14	514781710	69947	118.72	7300	7460	7260	9550	5150	7350	7359.60	2.54	0	15203	7516	7432	7366	7282	7216	7475	7325	77	2200	500	4850	10	1	15340000	1129	8.61	0.78	12	0.46	855.00	9486.00	9700	20230706	-24.12	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	9700	-24.12	20230706	6460	13.93	20231023	5.70	N	170030	500	76 억		389183	N	N	0	N	00	N
13	20240627	130915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	20	2	0.27	491491210	66786	113.36	7300	7460	7260	9550	5150	7350	7359.20	2.54	0	14594	7516	7432	7366	7282	7216	7475	7325	77	2200	500	4850	10	1	15340000	1131	8.62	0.78	12	0.44	855.00	9486.00	9700	20230706	-24.02	6460	20231023	14.09	8720	-15.48	20240115	6770	8.86	20240115	9700	-24.02	20230706	6460	14.09	20231023	5.70	N	170030	500	76 억		389183	N	N	0	N	00	N
14	20240627	120918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	10	2	0.14	423066950	57475	97.55	7300	7460	7260	9550	5150	7350	7360.89	2.54	0	13144	7516	7432	7366	7282	7216	7475	7325	77	2200	500	4850	10	1	15340000	1129	8.61	0.78	12	0.37	855.00	9486.00	9700	20230706	-24.12	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	9700	-24.12	20230706	6460	13.93	20231023	5.70	N	170030	500	76 억		389183	N	N	0	N	00	N
15	20240627	110916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	100	2	1.36	356664250	48515	82.34	7300	7460	7260	9550	5150	7350	7351.63	2.54	0	12529	7516	7432	7366	7282	7216	7475	7325	77	2200	500	4850	10	1	15340000	1143	8.71	0.79	12	0.32	855.00	9486.00	9700	20230706	-23.20	6460	20231023	15.33	8720	-14.56	20240115	6770	10.04	20240115	9700	-23.20	20230706	6460	15.33	20231023	5.70	N	170030	500	76 억		389183	N	N	0	N	00	N
16	20240627	100916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	20	2	0.27	176757720	24207	41.09	7300	7380	7260	9550	5150	7350	7301.93	2.54	0	8583	7516	7432	7366	7282	7216	7475	7325	77	2200	500	4850	10	1	15340000	1131	8.62	0.78	12	0.16	855.00	9486.00	9700	20230706	-24.02	6460	20231023	14.09	8720	-15.48	20240115	6770	8.86	20240115	9700	-24.02	20230706	6460	14.09	20231023	5.70	N	170030	500	76 억		389183	N	N	0	N	00	N
17	20240627	090916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	0	3	0.00	15645960	2133	3.62	7300	7380	7300	9550	5150	7350	7335.19	2.54	0	495	7516	7432	7366	7282	7216	7475	7325	77	2200	500	4850	10	1	15340000	1127	8.60	0.77	12	0.01	855.00	9486.00	9700	20230706	-24.23	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	9700	-24.23	20230706	6460	13.78	20231023	5.70	N	170030	500	76 억		389183	N	N	0	N	00	N
18	20240626	160913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	-10	5	-0.14	427191660	57810	83.38	7300	7450	7300	9560	5160	7360	7389.76	2.49	0	7726	7533	7446	7303	7216	7073	7490	7260	77	2200	500	4850	10	1	15340000	1127	8.60	0.77	12	0.38	855.00	9486.00	9700	20230706	-24.23	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	9700	-24.23	20230706	6460	13.78	20231023	5.83	N	170030	500	76 억		381465	N	N	0	N	00	N
19	20240626	150916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7400	40	2	0.54	396537720	53643	77.37	7300	7450	7300	9560	5160	7360	7392.37	2.49	0	6703	7533	7446	7303	7216	7073	7490	7260	77	2200	500	4850	10	1	15340000	1135	8.65	0.78	12	0.35	855.00	9486.00	9700	20230706	-23.71	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	9700	-23.71	20230706	6460	14.55	20231023	5.83	N	170030	500	76 억		381465	N	N	0	N	00	N
20	20240626	140914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7410	50	2	0.68	362278460	49000	70.67	7300	7450	7300	9560	5160	7360	7393.67	2.49	0	5685	7533	7446	7303	7216	7073	7490	7260	77	2200	500	4850	10	1	15340000	1137	8.67	0.78	12	0.32	855.00	9486.00	9700	20230706	-23.61	6460	20231023	14.71	8720	-15.02	20240115	6770	9.45	20240115	9700	-23.61	20230706	6460	14.71	20231023	5.83	N	170030	500	76 억		381465	N	N	0	N	00	N
21	20240626	130915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7420	60	2	0.82	320768380	43398	62.59	7300	7450	7300	9560	5160	7360	7391.57	2.49	0	5860	7533	7446	7303	7216	7073	7490	7260	77	2200	500	4850	10	1	15340000	1138	8.68	0.78	12	0.28	855.00	9486.00	9700	20230706	-23.51	6460	20231023	14.86	8720	-14.91	20240115	6770	9.60	20240115	9700	-23.51	20230706	6460	14.86	20231023	5.83	N	170030	500	76 억		381465	N	N	0	N	00	N
22	20240626	120914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	30	2	0.41	279990860	37894	54.65	7300	7450	7300	9560	5160	7360	7389.05	2.49	0	5331	7533	7446	7303	7216	7073	7490	7260	77	2200	500	4850	10	1	15340000	1134	8.64	0.78	12	0.25	855.00	9486.00	9700	20230706	-23.81	6460	20231023	14.40	8720	-15.25	20240115	6770	9.16	20240115	9700	-23.81	20230706	6460	14.40	20231023	5.83	N	170030	500	76 억		381465	N	N	0	N	00	N
23	20240626	110915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7410	50	2	0.68	206611780	27952	40.31	7300	7450	7300	9560	5160	7360	7392.06	2.49	0	4289	7533	7446	7303	7216	7073	7490	7260	77	2200	500	4850	10	1	15340000	1137	8.67	0.78	12	0.18	855.00	9486.00	9700	20230706	-23.61	6460	20231023	14.71	8720	-15.02	20240115	6770	9.45	20240115	9700	-23.61	20230706	6460	14.71	20231023	5.83	N	170030	500	76 억		381465	N	N	0	N	00	N
24	20240626	100912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7410	50	2	0.68	157087280	21247	30.64	7300	7450	7300	9560	5160	7360	7393.93	2.49	0	5286	7533	7446	7303	7216	7073	7490	7260	77	2200	500	4850	10	1	15340000	1137	8.67	0.78	12	0.14	855.00	9486.00	9700	20230706	-23.61	6460	20231023	14.71	8720	-15.02	20240115	6770	9.45	20240115	9700	-23.61	20230706	6460	14.71	20231023	5.83	N	170030	500	76 억		381465	N	N	0	N	00	N
25	20240626	090915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7380	20	2	0.27	18314870	2492	3.59	7300	7380	7300	9560	5160	7360	7347.79	2.49	0	585	7533	7446	7303	7216	7073	7490	7260	77	2200	500	4850	10	1	15340000	1132	8.63	0.78	12	0.02	855.00	9486.00	9700	20230706	-23.92	6460	20231023	14.24	8720	-15.37	20240115	6770	9.01	20240115	9700	-23.92	20230706	6460	14.24	20231023	5.83	N	170030	500	76 억		381465	N	N	0	N	00	N
26	20240625	160912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	170	2	2.36	458225090	62575	67.92	7170	7390	7160	9340	5040	7190	7322.77	2.32	0	25007	7456	7322	7256	7122	7056	7290	7090	77	2150	500	4740	10	1	15340000	1129	8.61	0.78	12	0.41	855.00	9486.00	9700	20230706	-24.12	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	9700	-24.12	20230706	6460	13.93	20231023	5.83	N	170030	500	76 억		356530	N	N	0	N	00	N
27	20240625	150910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	170	2	2.36	428504340	58539	63.54	7170	7390	7160	9340	5040	7190	7319.98	2.32	0	24111	7456	7322	7256	7122	7056	7290	7090	77	2150	500	4740	10	1	15340000	1129	8.61	0.78	12	0.38	855.00	9486.00	9700	20230706	-24.12	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	9700	-24.12	20230706	6460	13.93	20231023	5.83	N	170030	500	76 억		356530	N	N	0	N	00	N
28	20240625	140912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7340	150	2	2.09	374649200	51217	55.59	7170	7390	7160	9340	5040	7190	7314.94	2.32	0	20333	7456	7322	7256	7122	7056	7290	7090	77	2150	500	4740	10	1	15340000	1126	8.58	0.77	12	0.33	855.00	9486.00	9700	20230706	-24.33	6460	20231023	13.62	8720	-15.83	20240115	6770	8.42	20240115	9700	-24.33	20230706	6460	13.62	20231023	5.83	N	170030	500	76 억		356530	N	N	0	N	00	N
29	20240625	130914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	160	2	2.23	341182120	46670	50.65	7170	7390	7160	9340	5040	7190	7310.52	2.32	0	19080	7456	7322	7256	7122	7056	7290	7090	77	2150	500	4740	10	1	15340000	1127	8.60	0.77	12	0.30	855.00	9486.00	9700	20230706	-24.23	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	9700	-24.23	20230706	6460	13.78	20231023	5.83	N	170030	500	76 억		356530	N	N	0	N	00	N
30	20240625	120916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	180	2	2.50	246070160	33695	36.57	7170	7390	7160	9340	5040	7190	7302.87	2.32	0	11543	7456	7322	7256	7122	7056	7290	7090	77	2150	500	4740	10	1	15340000	1131	8.62	0.78	12	0.22	855.00	9486.00	9700	20230706	-24.02	6460	20231023	14.09	8720	-15.48	20240115	6770	8.86	20240115	9700	-24.02	20230706	6460	14.09	20231023	5.83	N	170030	500	76 억		356530	N	N	0	N	00	N
31	20240625	110915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	170	2	2.36	184178920	25288	27.45	7170	7370	7160	9340	5040	7190	7283.25	2.32	0	7872	7456	7322	7256	7122	7056	7290	7090	77	2150	500	4740	10	1	15340000	1129	8.61	0.78	12	0.16	855.00	9486.00	9700	20230706	-24.12	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	9700	-24.12	20230706	6460	13.93	20231023	5.83	N	170030	500	76 억		356530	N	N	0	N	00	N
32	20240625	100912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	40	2	0.56	66058830	9141	9.92	7170	7270	7160	9340	5040	7190	7226.65	2.32	0	1284	7456	7322	7256	7122	7056	7290	7090	77	2150	500	4740	10	1	15340000	1109	8.46	0.76	12	0.06	855.00	9486.00	9700	20230706	-25.46	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	9700	-25.46	20230706	6460	11.92	20231023	5.83	N	170030	500	76 억		356530	N	N	0	N	00	N
33	20240625	090913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	30	2	0.42	16205640	2253	2.45	7170	7240	7160	9340	5040	7190	7192.92	2.32	0	1359	7456	7322	7256	7122	7056	7290	7090	77	2150	500	4740	10	1	15340000	1108	8.44	0.76	12	0.01	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	5.83	N	170030	500	76 억		356530	N	N	0	N	00	N
34	20240624	160909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-210	5	-2.84	653558890	89959	111.30	7320	7390	7190	9620	5180	7400	7265.92	2.35	0	-3320	7533	7466	7403	7336	7273	7435	7305	77	2220	500	4880	10	1	15340000	1103	8.41	0.76	12	0.59	855.00	9486.00	9700	20230706	-25.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	5.82	N	170030	500	76 억		359851	N	N	0	N	00	N
35	20240624	150909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	-170	5	-2.30	587277530	80747	99.90	7320	7390	7200	9620	5180	7400	7273.06	2.35	0	-4511	7533	7466	7403	7336	7273	7435	7305	77	2220	500	4880	10	1	15340000	1109	8.46	0.76	12	0.53	855.00	9486.00	9700	20230706	-25.46	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	9700	-25.46	20230706	6460	11.92	20231023	5.82	N	170030	500	76 억		359851	N	N	0	N	00	N
36	20240624	140911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	-180	5	-2.43	489195370	67159	83.09	7320	7390	7220	9620	5180	7400	7284.14	2.35	0	-4905	7533	7466	7403	7336	7273	7435	7305	77	2220	500	4880	10	1	15340000	1108	8.44	0.76	12	0.44	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	5.82	N	170030	500	76 억		359851	N	N	0	N	00	N
37	20240624	130908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	-110	5	-1.49	421030760	57745	71.44	7320	7390	7220	9620	5180	7400	7291.21	2.35	0	-4529	7533	7466	7403	7336	7273	7435	7305	77	2220	500	4880	10	1	15340000	1118	8.53	0.77	12	0.38	855.00	9486.00	9700	20230706	-24.85	6460	20231023	12.85	8720	-16.40	20240115	6770	7.68	20240115	9700	-24.85	20230706	6460	12.85	20231023	5.82	N	170030	500	76 억		359851	N	N	0	N	00	N
38	20240624	120909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	-160	5	-2.16	387993200	53184	65.80	7320	7390	7220	9620	5180	7400	7295.30	2.35	0	-5077	7533	7466	7403	7336	7273	7435	7305	77	2220	500	4880	10	1	15340000	1111	8.47	0.76	12	0.35	855.00	9486.00	9700	20230706	-25.36	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	9700	-25.36	20230706	6460	12.07	20231023	5.82	N	170030	500	76 억		359851	N	N	0	N	00	N
39	20240624	110912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	-130	5	-1.76	284188550	38856	48.07	7320	7390	7260	9620	5180	7400	7313.89	2.35	0	-5030	7533	7466	7403	7336	7273	7435	7305	77	2220	500	4880	10	1	15340000	1115	8.50	0.77	12	0.25	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.82	N	170030	500	76 억		359851	N	N	0	N	00	N
40	20240624	100910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7340	-60	5	-0.81	160226530	21844	27.03	7320	7390	7320	9620	5180	7400	7335.04	2.35	0	871	7533	7466	7403	7336	7273	7435	7305	77	2220	500	4880	10	1	15340000	1126	8.58	0.77	12	0.14	855.00	9486.00	9700	20230706	-24.33	6460	20231023	13.62	8720	-15.83	20240115	6770	8.42	20240115	9700	-24.33	20230706	6460	13.62	20231023	5.82	N	170030	500	76 억		359851	N	N	0	N	00	N
41	20240624	090910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	-50	5	-0.68	19312570	2633	3.26	7320	7390	7320	9620	5180	7400	7334.82	2.35	0	119	7533	7466	7403	7336	7273	7435	7305	77	2220	500	4880	10	1	15340000	1127	8.60	0.77	12	0.02	855.00	9486.00	9700	20230706	-24.23	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	9700	-24.23	20230706	6460	13.78	20231023	5.82	N	170030	500	76 억		359851	N	N	0	N	00	N
42	20240621	160840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7400	-70	5	-0.94	586226660	79487	106.83	7430	7470	7340	9710	5230	7470	7375.13	2.31	0	5279	7623	7546	7503	7426	7383	7525	7405	77	2240	500	4930	10	1	15340000	1135	8.65	0.78	12	0.52	855.00	9486.00	9700	20230706	-23.71	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	9700	-23.71	20230706	6460	14.55	20231023	5.84	N	170030	500	76 억		354570	N	N	0	N	00	N
43	20240621	150840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7350	-120	5	-1.61	564157050	76495	102.81	7430	7470	7340	9710	5230	7470	7375.08	2.31	0	5421	7623	7546	7503	7426	7383	7525	7405	77	2240	500	4930	10	1	15340000	1127	8.60	0.77	12	0.50	855.00	9486.00	9700	20230706	-24.23	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	9700	-24.23	20230706	6460	13.78	20231023	5.84	N	170030	500	76 억		354570	N	N	0	N	00	N
44	20240621	140839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7380	-90	5	-1.20	469761120	63667	85.57	7430	7470	7340	9710	5230	7470	7378.41	2.31	0	1174	7623	7546	7503	7426	7383	7525	7405	77	2240	500	4930	10	1	15340000	1132	8.63	0.78	12	0.42	855.00	9486.00	9700	20230706	-23.92	6460	20231023	14.24	8720	-15.37	20240115	6770	9.01	20240115	9700	-23.92	20230706	6460	14.24	20231023	5.84	N	170030	500	76 억		354570	N	N	0	N	00	N
45	20240621	130840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	-110	5	-1.47	394439860	53452	71.84	7430	7470	7340	9710	5230	7470	7379.33	2.31	0	926	7623	7546	7503	7426	7383	7525	7405	77	2240	500	4930	10	1	15340000	1129	8.61	0.78	12	0.35	855.00	9486.00	9700	20230706	-24.12	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	9700	-24.12	20230706	6460	13.93	20231023	5.84	N	170030	500	76 억		354570	N	N	0	N	00	N
46	20240621	120843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	-110	5	-1.47	354419430	48019	64.54	7430	7470	7340	9710	5230	7470	7380.82	2.31	0	511	7623	7546	7503	7426	7383	7525	7405	77	2240	500	4930	10	1	15340000	1129	8.61	0.78	12	0.31	855.00	9486.00	9700	20230706	-24.12	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	9700	-24.12	20230706	6460	13.93	20231023	5.84	N	170030	500	76 억		354570	N	N	0	N	00	N
47	20240621	110840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	-100	5	-1.34	303264480	41064	55.19	7430	7470	7340	9710	5230	7470	7385.17	2.31	0	516	7623	7546	7503	7426	7383	7525	7405	77	2240	500	4930	10	1	15340000	1131	8.62	0.78	12	0.27	855.00	9486.00	9700	20230706	-24.02	6460	20231023	14.09	8720	-15.48	20240115	6770	8.86	20240115	9700	-24.02	20230706	6460	14.09	20231023	5.84	N	170030	500	76 억		354570	N	N	0	N	00	N
48	20240621	100838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7420	-50	5	-0.67	231950090	31401	42.20	7430	7470	7340	9710	5230	7470	7386.71	2.31	0	64	7623	7546	7503	7426	7383	7525	7405	77	2240	500	4930	10	1	15340000	1138	8.68	0.78	12	0.20	855.00	9486.00	9700	20230706	-23.51	6460	20231023	14.86	8720	-14.91	20240115	6770	9.60	20240115	9700	-23.51	20230706	6460	14.86	20231023	5.84	N	170030	500	76 억		354570	N	N	0	N	00	N
49	20240621	090843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7440	-30	5	-0.40	24492340	3294	4.43	7430	7470	7420	9710	5230	7470	7435.44	2.31	0	1042	7623	7546	7503	7426	7383	7525	7405	77	2240	500	4930	10	1	15340000	1141	8.70	0.78	12	0.02	855.00	9486.00	9700	20230706	-23.30	6460	20231023	15.17	8720	-14.68	20240115	6770	9.90	20240115	9700	-23.30	20230706	6460	15.17	20231023	5.84	N	170030	500	76 억		354570	N	N	0	N	00	N
50	20240620	160836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7470	-40	5	-0.53	558160780	74367	70.69	7500	7580	7460	9760	5260	7510	7505.53	2.35	0	-5579	7670	7590	7540	7460	7410	7565	7435	77	2250	500	4950	10	1	15340000	1146	8.74	0.79	12	0.48	855.00	9486.00	9700	20230706	-22.99	6460	20231023	15.63	8720	-14.33	20240115	6770	10.34	20240115	9700	-22.99	20230706	6460	15.63	20231023	5.85	N	170030	500	76 억		360016	N	N	0	N	00	N
51	20240620	150838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7500	-10	5	-0.13	458563040	61090	58.07	7500	7580	7460	9760	5260	7510	7506.35	2.35	0	-2529	7670	7590	7540	7460	7410	7565	7435	77	2250	500	4950	10	1	15340000	1151	8.77	0.79	12	0.40	855.00	9486.00	9700	20230706	-22.68	6460	20231023	16.10	8720	-13.99	20240115	6770	10.78	20240115	9700	-22.68	20230706	6460	16.10	20231023	5.85	N	170030	500	76 억		360016	N	N	0	N	00	N
52	20240620	140838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7530	20	2	0.27	397000080	52874	50.26	7500	7580	7460	9760	5260	7510	7508.42	2.35	0	-3691	7670	7590	7540	7460	7410	7565	7435	77	2250	500	4950	10	1	15340000	1155	8.81	0.79	12	0.34	855.00	9486.00	9700	20230706	-22.37	6460	20231023	16.56	8720	-13.65	20240115	6770	11.23	20240115	9700	-22.37	20230706	6460	16.56	20231023	5.85	N	170030	500	76 억		360016	N	N	0	N	00	N
53	20240620	130838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7520	10	2	0.13	316536750	42175	40.09	7500	7580	7460	9760	5260	7510	7505.32	2.35	0	-4184	7670	7590	7540	7460	7410	7565	7435	77	2250	500	4950	10	1	15340000	1154	8.80	0.79	12	0.27	855.00	9486.00	9700	20230706	-22.47	6460	20231023	16.41	8720	-13.76	20240115	6770	11.08	20240115	9700	-22.47	20230706	6460	16.41	20231023	5.85	N	170030	500	76 억		360016	N	N	0	N	00	N
54	20240620	120837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7470	-40	5	-0.53	248503020	33104	31.47	7500	7580	7470	9760	5260	7510	7506.74	2.35	0	-3515	7670	7590	7540	7460	7410	7565	7435	77	2250	500	4950	10	1	15340000	1146	8.74	0.79	12	0.22	855.00	9486.00	9700	20230706	-22.99	6460	20231023	15.63	8720	-14.33	20240115	6770	10.34	20240115	9700	-22.99	20230706	6460	15.63	20231023	5.85	N	170030	500	76 억		360016	N	N	0	N	00	N
55	20240620	110839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7510	0	3	0.00	195092670	25970	24.69	7500	7580	7490	9760	5260	7510	7512.23	2.35	0	-2407	7670	7590	7540	7460	7410	7565	7435	77	2250	500	4950	10	1	15340000	1152	8.78	0.79	12	0.17	855.00	9486.00	9700	20230706	-22.58	6460	20231023	16.25	8720	-13.88	20240115	6770	10.93	20240115	9700	-22.58	20230706	6460	16.25	20231023	5.85	N	170030	500	76 억		360016	N	N	0	N	00	N
56	20240620	100836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7510	0	3	0.00	134407440	17883	17.00	7500	7580	7500	9760	5260	7510	7515.93	2.35	0	-2476	7670	7590	7540	7460	7410	7565	7435	77	2250	500	4950	10	1	15340000	1152	8.78	0.79	12	0.12	855.00	9486.00	9700	20230706	-22.58	6460	20231023	16.25	8720	-13.88	20240115	6770	10.93	20240115	9700	-22.58	20230706	6460	16.25	20231023	5.85	N	170030	500	76 억		360016	N	N	0	N	00	N
57	20240620	090843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7520	10	2	0.13	21266020	2834	2.69	7500	7550	7500	9760	5260	7510	7503.89	2.35	0	-326	7670	7590	7540	7460	7410	7565	7435	77	2250	500	4950	10	1	15340000	1154	8.80	0.79	12	0.02	855.00	9486.00	9700	20230706	-22.47	6460	20231023	16.41	8720	-13.76	20240115	6770	11.08	20240115	9700	-22.47	20230706	6460	16.41	20231023	5.85	N	170030	500	76 억		360016	N	N	0	N	00	N
58	20240619	160834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7510	-20	5	-0.27	780754680	103373	61.11	7550	7620	7490	9780	5280	7530	7552.81	2.26	0	14194	7663	7596	7553	7486	7443	7575	7465	77	2250	500	4960	10	1	15340000	1152	8.78	0.79	12	0.67	855.00	9486.00	9700	20230706	-22.58	6460	20231023	16.25	8720	-13.88	20240115	6770	10.93	20240115	9700	-22.58	20230706	6460	16.25	20231023	6.15	N	170030	500	76 억		345961	N	N	0	N	00	N
59	20240619	150833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7540	10	2	0.13	701348250	92795	54.85	7550	7620	7500	9780	5280	7530	7558.05	2.26	0	12960	7663	7596	7553	7486	7443	7575	7465	77	2250	500	4960	10	1	15340000	1157	8.82	0.79	12	0.60	855.00	9486.00	9700	20230706	-22.27	6460	20231023	16.72	8720	-13.53	20240115	6770	11.37	20240115	9700	-22.27	20230706	6460	16.72	20231023	6.15	N	170030	500	76 억		345961	N	N	0	N	00	N
60	20240619	140840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7510	-20	5	-0.27	644218300	85196	50.36	7550	7620	7500	9780	5280	7530	7561.62	2.26	0	11876	7663	7596	7553	7486	7443	7575	7465	77	2250	500	4960	10	1	15340000	1152	8.78	0.79	12	0.56	855.00	9486.00	9700	20230706	-22.58	6460	20231023	16.25	8720	-13.88	20240115	6770	10.93	20240115	9700	-22.58	20230706	6460	16.25	20231023	6.15	N	170030	500	76 억		345961	N	N	0	N	00	N
61	20240619	130830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7540	10	2	0.13	571416000	75526	44.65	7550	7620	7500	9780	5280	7530	7565.84	2.26	0	10904	7663	7596	7553	7486	7443	7575	7465	77	2250	500	4960	10	1	15340000	1157	8.82	0.79	12	0.49	855.00	9486.00	9700	20230706	-22.27	6460	20231023	16.72	8720	-13.53	20240115	6770	11.37	20240115	9700	-22.27	20230706	6460	16.72	20231023	6.15	N	170030	500	76 억		345961	N	N	0	N	00	N
62	20240619	120831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7570	40	2	0.53	495964420	65526	38.73	7550	7620	7500	9780	5280	7530	7569.00	2.26	0	10276	7663	7596	7553	7486	7443	7575	7465	77	2250	500	4960	10	1	15340000	1161	8.85	0.80	12	0.43	855.00	9486.00	9700	20230706	-21.96	6460	20231023	17.18	8720	-13.19	20240115	6770	11.82	20240115	9700	-21.96	20230706	6460	17.18	20231023	6.15	N	170030	500	76 억		345961	N	N	0	N	00	N
63	20240619	110835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7550	20	2	0.27	405983180	53651	31.71	7550	7620	7500	9780	5280	7530	7567.15	2.26	0	11767	7663	7596	7553	7486	7443	7575	7465	77	2250	500	4960	10	1	15340000	1158	8.83	0.80	12	0.35	855.00	9486.00	9700	20230706	-22.16	6460	20231023	16.87	8720	-13.42	20240115	6770	11.52	20240115	9700	-22.16	20230706	6460	16.87	20231023	6.15	N	170030	500	76 억		345961	N	N	0	N	00	N
64	20240619	100836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7610	80	2	1.06	261965070	34676	20.50	7550	7610	7500	9780	5280	7530	7554.69	2.26	0	11398	7663	7596	7553	7486	7443	7575	7465	77	2250	500	4960	10	1	15340000	1167	8.90	0.80	12	0.23	855.00	9486.00	9700	20230706	-21.55	6460	20231023	17.80	8720	-12.73	20240115	6770	12.41	20240115	9700	-21.55	20230706	6460	17.80	20231023	6.15	N	170030	500	76 억		345961	N	N	0	N	00	N
65	20240619	090841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7560	30	2	0.40	35008580	4634	2.74	7550	7590	7530	9780	5280	7530	7554.99	2.26	0	-834	7663	7596	7553	7486	7443	7575	7465	77	2250	500	4960	10	1	15340000	1160	8.84	0.80	12	0.03	855.00	9486.00	9700	20230706	-22.06	6460	20231023	17.03	8720	-13.30	20240115	6770	11.67	20240115	9700	-22.06	20230706	6460	17.03	20231023	6.15	N	170030	500	76 억		345961	N	N	0	N	00	N
66	20240618	160830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7530	20	2	0.27	1270860500	167997	28.08	7620	7620	7510	9760	5260	7510	7564.85	2.27	0	-1531	7776	7642	7566	7432	7356	7605	7395	77	2250	500	4950	10	1	15340000	1155	8.81	0.79	12	1.10	855.00	9486.00	9700	20230706	-22.37	6460	20231023	16.56	8720	-13.65	20240115	6770	11.23	20240115	9700	-22.37	20230706	6460	16.56	20231023	6.03	N	170030	500	76 억		347492	N	N	0	N	00	N
67	20240618	150828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7540	30	2	0.40	1231565680	162779	27.21	7620	7620	7510	9760	5260	7510	7565.88	2.27	0	-2309	7776	7642	7566	7432	7356	7605	7395	77	2250	500	4950	10	1	15340000	1157	8.82	0.79	12	1.06	855.00	9486.00	9700	20230706	-22.27	6460	20231023	16.72	8720	-13.53	20240115	6770	11.37	20240115	9700	-22.27	20230706	6460	16.72	20231023	6.03	N	170030	500	76 억		347492	N	N	0	N	00	N
68	20240618	140830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7580	70	2	0.93	1008328210	133147	22.26	7620	7620	7510	9760	5260	7510	7573.04	2.27	0	-2407	7776	7642	7566	7432	7356	7605	7395	77	2250	500	4950	10	1	15340000	1163	8.87	0.80	12	0.87	855.00	9486.00	9700	20230706	-21.86	6460	20231023	17.34	8720	-13.07	20240115	6770	11.96	20240115	9700	-21.86	20230706	6460	17.34	20231023	6.03	N	170030	500	76 억		347492	N	N	0	N	00	N
69	20240618	130834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7540	30	2	0.40	899925170	118800	19.86	7620	7620	7510	9760	5260	7510	7575.13	2.27	0	-1492	7776	7642	7566	7432	7356	7605	7395	77	2250	500	4950	10	1	15340000	1157	8.82	0.79	12	0.77	855.00	9486.00	9700	20230706	-22.27	6460	20231023	16.72	8720	-13.53	20240115	6770	11.37	20240115	9700	-22.27	20230706	6460	16.72	20231023	6.03	N	170030	500	76 억		347492	N	N	0	N	00	N
70	20240618	120832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7550	40	2	0.53	816048930	107657	18.00	7620	7620	7520	9760	5260	7510	7580.08	2.27	0	-2367	7776	7642	7566	7432	7356	7605	7395	77	2250	500	4950	10	1	15340000	1158	8.83	0.80	12	0.70	855.00	9486.00	9700	20230706	-22.16	6460	20231023	16.87	8720	-13.42	20240115	6770	11.52	20240115	9700	-22.16	20230706	6460	16.87	20231023	6.03	N	170030	500	76 억		347492	N	N	0	N	00	N
71	20240618	110830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7600	90	2	1.20	676812970	89260	14.92	7620	7620	7520	9760	5260	7510	7582.49	2.27	0	-2446	7776	7642	7566	7432	7356	7605	7395	77	2250	500	4950	10	1	15340000	1166	8.89	0.80	12	0.58	855.00	9486.00	9700	20230706	-21.65	6460	20231023	17.65	8720	-12.84	20240115	6770	12.26	20240115	9700	-21.65	20230706	6460	17.65	20231023	6.03	N	170030	500	76 억		347492	N	N	0	N	00	N
72	20240618	100829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7530	20	2	0.27	471102750	62124	10.38	7620	7620	7520	9760	5260	7510	7583.26	2.27	0	-6790	7776	7642	7566	7432	7356	7605	7395	77	2250	500	4950	10	1	15340000	1155	8.81	0.79	12	0.40	855.00	9486.00	9700	20230706	-22.37	6460	20231023	16.56	8720	-13.65	20240115	6770	11.23	20240115	9700	-22.37	20230706	6460	16.56	20231023	6.03	N	170030	500	76 억		347492	N	N	0	N	00	N
73	20240618	090839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7580	70	2	0.93	142299930	18737	3.13	7620	7620	7530	9760	5260	7510	7594.60	2.27	0	-5503	7776	7642	7566	7432	7356	7605	7395	77	2250	500	4950	10	1	15340000	1163	8.87	0.80	12	0.12	855.00	9486.00	9700	20230706	-21.86	6460	20231023	17.34	8720	-13.07	20240115	6770	11.96	20240115	9700	-21.86	20230706	6460	17.34	20231023	6.03	N	170030	500	76 억		347492	N	N	0	N	00	N
74	20240617	160823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7510	90	2	1.21	4530127640	595683	562.89	7620	7700	7490	9640	5200	7420	7605.80	2.33	0	-10467	7613	7516	7433	7336	7253	7565	7385	77	2220	500	4890	10	1	15340000	1152	8.78	0.79	12	3.88	855.00	9486.00	9700	20230706	-22.58	6460	20231023	16.25	8720	-13.88	20240115	6770	10.93	20240115	9700	-22.58	20230706	6460	16.25	20231023	6.04	N	170030	500	76 억		357959	N	N	0	N	00	N
75	20240617	150830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7520	100	2	1.35	4360878620	573140	541.59	7620	7700	7500	9640	5200	7420	7608.75	2.33	0	-11195	7613	7516	7433	7336	7253	7565	7385	77	2220	500	4890	10	1	15340000	1154	8.80	0.79	12	3.74	855.00	9486.00	9700	20230706	-22.47	6460	20231023	16.41	8720	-13.76	20240115	6770	11.08	20240115	9700	-22.47	20230706	6460	16.41	20231023	6.04	N	170030	500	76 억		357959	N	N	0	N	00	N
76	20240617	140821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7550	130	2	1.75	4112932560	540170	510.44	7620	7700	7500	9640	5200	7420	7614.14	2.33	0	-13274	7613	7516	7433	7336	7253	7565	7385	77	2220	500	4890	10	1	15340000	1158	8.83	0.80	12	3.52	855.00	9486.00	9700	20230706	-22.16	6460	20231023	16.87	8720	-13.42	20240115	6770	11.52	20240115	9700	-22.16	20230706	6460	16.87	20231023	6.04	N	170030	500	76 억		357959	N	N	0	N	00	N
77	20240617	130821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7580	160	2	2.16	3940440940	517356	488.88	7620	7700	7500	9640	5200	7420	7616.50	2.33	0	-12448	7613	7516	7433	7336	7253	7565	7385	77	2220	500	4890	10	1	15340000	1163	8.87	0.80	12	3.37	855.00	9486.00	9700	20230706	-21.86	6460	20231023	17.34	8720	-13.07	20240115	6770	11.96	20240115	9700	-21.86	20230706	6460	17.34	20231023	6.04	N	170030	500	76 억		357959	N	N	0	N	00	N
78	20240617	120822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7610	190	2	2.56	3820095860	501525	473.92	7620	7700	7500	9640	5200	7420	7616.96	2.33	0	-12618	7613	7516	7433	7336	7253	7565	7385	77	2220	500	4890	10	1	15340000	1167	8.90	0.80	12	3.27	855.00	9486.00	9700	20230706	-21.55	6460	20231023	17.80	8720	-12.73	20240115	6770	12.41	20240115	9700	-21.55	20230706	6460	17.80	20231023	6.04	N	170030	500	76 억		357959	N	N	0	N	00	N
79	20240617	110815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7630	210	2	2.83	3505169550	460166	434.84	7620	7700	7500	9640	5200	7420	7617.18	2.33	0	-17357	7613	7516	7433	7336	7253	7565	7385	77	2220	500	4890	10	1	15340000	1170	8.92	0.80	12	3.00	855.00	9486.00	9700	20230706	-21.34	6460	20231023	18.11	8720	-12.50	20240115	6770	12.70	20240115	9700	-21.34	20230706	6460	18.11	20231023	6.04	N	170030	500	76 억		357959	N	N	0	N	00	N
80	20240617	100816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7590	170	2	2.29	2962055570	388809	367.41	7620	7700	7500	9640	5200	7420	7618.28	2.33	0	-28583	7613	7516	7433	7336	7253	7565	7385	77	2220	500	4890	10	1	15340000	1164	8.88	0.80	12	2.53	855.00	9486.00	9700	20230706	-21.75	6460	20231023	17.49	8720	-12.96	20240115	6770	12.11	20240115	9700	-21.75	20230706	6460	17.49	20231023	6.04	N	170030	500	76 억		357959	N	N	0	N	00	N
81	20240617	090821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7670	250	2	3.37	715030100	94010	88.84	7620	7690	7500	9640	5200	7420	7605.89	2.33	0	-7742	7613	7516	7433	7336	7253	7565	7385	77	2220	500	4890	10	1	15340000	1177	8.97	0.81	12	0.61	855.00	9486.00	9700	20230706	-20.93	6460	20231023	18.73	8720	-12.04	20240115	6770	13.29	20240115	9700	-20.93	20230706	6460	18.73	20231023	6.04	N	170030	500	76 억		357959	N	N	0	N	00	N
82	20240614	160708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7420	10	2	0.13	787653510	105730	87.63	7370	7530	7350	9630	5190	7410	7449.67	2.33	0	865	7630	7520	7450	7340	7270	7485	7305	77	2220	500	4890	10	1	15340000	1138	8.68	0.78	12	0.69	855.00	9486.00	9700	20230706	-23.51	6460	20231023	14.86	8720	-14.91	20240115	6770	9.60	20240115	9700	-23.51	20230706	6460	14.86	20231023	6.13	N	170030	500	76 억		357059	N	N	0	N	00	N
83	20240614	150711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7430	20	2	0.27	768989000	103219	85.55	7370	7530	7350	9630	5190	7410	7450.07	2.33	0	873	7630	7520	7450	7340	7270	7485	7305	77	2220	500	4890	10	1	15340000	1140	8.69	0.78	12	0.67	855.00	9486.00	9700	20230706	-23.40	6460	20231023	15.02	8720	-14.79	20240115	6770	9.75	20240115	9700	-23.40	20230706	6460	15.02	20231023	6.13	N	170030	500	76 억		357059	N	N	0	N	00	N
84	20240614	140710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7470	60	2	0.81	661064750	88736	73.55	7370	7530	7350	9630	5190	7410	7449.79	2.33	0	3501	7630	7520	7450	7340	7270	7485	7305	77	2220	500	4890	10	1	15340000	1146	8.74	0.79	12	0.58	855.00	9486.00	9700	20230706	-22.99	6460	20231023	15.63	8720	-14.33	20240115	6770	10.34	20240115	9700	-22.99	20230706	6460	15.63	20231023	6.13	N	170030	500	76 억		357059	N	N	0	N	00	N
85	20240614	130713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7480	70	2	0.94	617605010	82915	68.72	7370	7530	7350	9630	5190	7410	7448.65	2.33	0	4519	7630	7520	7450	7340	7270	7485	7305	77	2220	500	4890	10	1	15340000	1147	8.75	0.79	12	0.54	855.00	9486.00	9700	20230706	-22.89	6460	20231023	15.79	8720	-14.22	20240115	6770	10.49	20240115	9700	-22.89	20230706	6460	15.79	20231023	6.13	N	170030	500	76 억		357059	N	N	0	N	00	N
86	20240614	120714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	40	2	0.54	582699450	78237	64.85	7370	7530	7350	9630	5190	7410	7447.88	2.33	0	4181	7630	7520	7450	7340	7270	7485	7305	77	2220	500	4890	10	1	15340000	1143	8.71	0.79	12	0.51	855.00	9486.00	9700	20230706	-23.20	6460	20231023	15.33	8720	-14.56	20240115	6770	10.04	20240115	9700	-23.20	20230706	6460	15.33	20231023	6.13	N	170030	500	76 억		357059	N	N	0	N	00	N
87	20240614	110807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7440	30	2	0.40	496961370	66729	55.31	7370	7530	7350	9630	5190	7410	7447.46	2.33	0	3651	7630	7520	7450	7340	7270	7485	7305	77	2220	500	4890	10	1	15340000	1141	8.70	0.78	12	0.44	855.00	9486.00	9700	20230706	-23.30	6460	20231023	15.17	8720	-14.68	20240115	6770	9.90	20240115	9700	-23.30	20230706	6460	15.17	20231023	6.13	N	170030	500	76 억		357059	N	N	0	N	00	N
88	20240614	100805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7520	110	2	1.48	382372820	51356	42.57	7370	7530	7350	9630	5190	7410	7445.53	2.33	0	5240	7630	7520	7450	7340	7270	7485	7305	77	2220	500	4890	10	1	15340000	1154	8.80	0.79	12	0.33	855.00	9486.00	9700	20230706	-22.47	6460	20231023	16.41	8720	-13.76	20240115	6770	11.08	20240115	9700	-22.47	20230706	6460	16.41	20231023	6.13	N	170030	500	76 억		357059	N	N	0	N	00	N
89	20240614	090811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7400	-10	5	-0.13	41020620	5558	4.61	7370	7440	7370	9630	5190	7410	7380.46	2.33	0	902	7630	7520	7450	7340	7270	7485	7305	77	2220	500	4890	10	1	15340000	1135	8.65	0.78	12	0.04	855.00	9486.00	9700	20230706	-23.71	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	9700	-23.71	20230706	6460	14.55	20231023	6.13	N	170030	500	76 억		357059	N	N	0	N	00	N
90	20240613	160758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7410	-20	5	-0.27	894467210	120078	55.98	7550	7560	7380	9650	5210	7430	7449.15	2.31	0	2118	7703	7566	7463	7326	7223	7515	7275	77	2220	500	4900	10	1	15340000	1137	8.67	0.78	12	0.78	855.00	9486.00	9700	20230706	-23.61	6460	20231023	14.71	8720	-15.02	20240115	6770	9.45	20240115	9700	-23.61	20230706	6460	14.71	20231023	5.93	N	170030	500	76 억		355024	N	N	0	N	00	N
91	20240613	150811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7380	-50	5	-0.67	859594790	115361	53.78	7550	7560	7380	9650	5210	7430	7451.38	2.31	0	1776	7703	7566	7463	7326	7223	7515	7275	77	2220	500	4900	10	1	15340000	1132	8.63	0.78	12	0.75	855.00	9486.00	9700	20230706	-23.92	6460	20231023	14.24	8720	-15.37	20240115	6770	9.01	20240115	9700	-23.92	20230706	6460	14.24	20231023	5.93	N	170030	500	76 억		355024	N	N	0	N	00	N
92	20240613	140804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7400	-30	5	-0.40	789246980	105853	49.35	7550	7560	7390	9650	5210	7430	7456.12	2.31	0	1581	7703	7566	7463	7326	7223	7515	7275	77	2220	500	4900	10	1	15340000	1135	8.65	0.78	12	0.69	855.00	9486.00	9700	20230706	-23.71	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	9700	-23.71	20230706	6460	14.55	20231023	5.93	N	170030	500	76 억		355024	N	N	0	N	00	N
93	20240613	130804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7430	0	3	0.00	624026720	83574	38.96	7550	7560	7410	9650	5210	7430	7466.85	2.31	0	2960	7703	7566	7463	7326	7223	7515	7275	77	2220	500	4900	10	1	15340000	1140	8.69	0.78	12	0.54	855.00	9486.00	9700	20230706	-23.40	6460	20231023	15.02	8720	-14.79	20240115	6770	9.75	20240115	9700	-23.40	20230706	6460	15.02	20231023	5.93	N	170030	500	76 억		355024	N	N	0	N	00	N
94	20240613	120806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	20	2	0.27	577059670	77257	36.02	7550	7560	7410	9650	5210	7430	7469.45	2.31	0	2386	7703	7566	7463	7326	7223	7515	7275	77	2220	500	4900	10	1	15340000	1143	8.71	0.79	12	0.50	855.00	9486.00	9700	20230706	-23.20	6460	20231023	15.33	8720	-14.56	20240115	6770	10.04	20240115	9700	-23.20	20230706	6460	15.33	20231023	5.93	N	170030	500	76 억		355024	N	N	0	N	00	N
95	20240613	110759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7430	0	3	0.00	483649240	64727	30.17	7550	7560	7410	9650	5210	7430	7472.27	2.31	0	1225	7703	7566	7463	7326	7223	7515	7275	77	2220	500	4900	10	1	15340000	1140	8.69	0.78	12	0.42	855.00	9486.00	9700	20230706	-23.40	6460	20231023	15.02	8720	-14.79	20240115	6770	9.75	20240115	9700	-23.40	20230706	6460	15.02	20231023	5.93	N	170030	500	76 억		355024	N	N	0	N	00	N
96	20240613	100757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	20	2	0.27	342930070	45807	21.35	7550	7560	7420	9650	5210	7430	7486.66	2.31	0	-924	7703	7566	7463	7326	7223	7515	7275	77	2220	500	4900	10	1	15340000	1143	8.71	0.79	12	0.30	855.00	9486.00	9700	20230706	-23.20	6460	20231023	15.33	8720	-14.56	20240115	6770	10.04	20240115	9700	-23.20	20230706	6460	15.33	20231023	5.93	N	170030	500	76 억		355024	N	N	0	N	00	N
97	20240613	090807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7500	70	2	0.94	67277140	8970	4.18	7550	7550	7460	9650	5210	7430	7501.86	2.31	0	-1783	7703	7566	7463	7326	7223	7515	7275	77	2220	500	4900	10	1	15340000	1151	8.77	0.79	12	0.06	855.00	9486.00	9700	20230706	-22.68	6460	20231023	16.10	8720	-13.99	20240115	6770	10.78	20240115	9700	-22.68	20230706	6460	16.10	20231023	5.93	N	170030	500	76 억		355024	N	N	0	N	00	N
98	20240612	160752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7430	-60	5	-0.80	1592914340	213374	60.56	7440	7600	7360	9730	5250	7490	7465.35	2.09	0	35172	7830	7660	7450	7280	7070	7745	7365	77	2240	500	4940	10	1	15340000	1140	8.69	0.78	12	1.39	855.00	9486.00	9700	20230706	-23.40	6460	20231023	15.02	8720	-14.79	20240115	6770	9.75	20240115	9700	-23.40	20230706	6460	15.02	20231023	5.91	N	170030	500	76 억		319887	N	N	0	N	00	N
99	20240612	150803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7430	-60	5	-0.80	1469603620	196803	55.86	7440	7600	7360	9730	5250	7490	7467.37	2.09	0	31987	7830	7660	7450	7280	7070	7745	7365	77	2240	500	4940	10	1	15340000	1140	8.69	0.78	12	1.28	855.00	9486.00	9700	20230706	-23.40	6460	20231023	15.02	8720	-14.79	20240115	6770	9.75	20240115	9700	-23.40	20230706	6460	15.02	20231023	5.91	N	170030	500	76 억		319887	N	N	0	N	00	N
100	20240612	140756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7460	-30	5	-0.40	1036325400	139040	39.46	7440	7570	7360	9730	5250	7490	7453.39	2.09	0	25123	7830	7660	7450	7280	7070	7745	7365	77	2240	500	4940	10	1	15340000	1144	8.73	0.79	12	0.91	855.00	9486.00	9700	20230706	-23.09	6460	20231023	15.48	8720	-14.45	20240115	6770	10.19	20240115	9700	-23.09	20230706	6460	15.48	20231023	5.91	N	170030	500	76 억		319887	N	N	0	N	00	N
101	20240612	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7470	-20	5	-0.27	986644330	132370	37.57	7440	7570	7360	9730	5250	7490	7453.64	2.09	0	23636	7830	7660	7450	7280	7070	7745	7365	77	2240	500	4940	10	1	15340000	1146	8.74	0.79	12	0.86	855.00	9486.00	9700	20230706	-22.99	6460	20231023	15.63	8720	-14.33	20240115	6770	10.34	20240115	9700	-22.99	20230706	6460	15.63	20231023	5.91	N	170030	500	76 억		319887	N	N	0	N	00	N
102	20240612	120754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7430	-60	5	-0.80	896331450	120233	34.12	7440	7570	7360	9730	5250	7490	7454.91	2.09	0	24606	7830	7660	7450	7280	7070	7745	7365	77	2240	500	4940	10	1	15340000	1140	8.69	0.78	12	0.78	855.00	9486.00	9700	20230706	-23.40	6460	20231023	15.02	8720	-14.79	20240115	6770	9.75	20240115	9700	-23.40	20230706	6460	15.02	20231023	5.91	N	170030	500	76 억		319887	N	N	0	N	00	N
103	20240612	110755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7460	-30	5	-0.40	812435910	108936	30.92	7440	7570	7360	9730	5250	7490	7457.88	2.09	0	23611	7830	7660	7450	7280	7070	7745	7365	77	2240	500	4940	10	1	15340000	1144	8.73	0.79	12	0.71	855.00	9486.00	9700	20230706	-23.09	6460	20231023	15.48	8720	-14.45	20240115	6770	10.19	20240115	9700	-23.09	20230706	6460	15.48	20231023	5.91	N	170030	500	76 억		319887	N	N	0	N	00	N
104	20240612	100757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	-40	5	-0.53	311576820	42114	11.95	7440	7460	7360	9730	5250	7490	7398.09	2.09	0	5301	7830	7660	7450	7280	7070	7745	7365	77	2240	500	4940	10	1	15340000	1143	8.71	0.79	12	0.27	855.00	9486.00	9700	20230706	-23.20	6460	20231023	15.33	8720	-14.56	20240115	6770	10.04	20240115	9700	-23.20	20230706	6460	15.33	20231023	5.91	N	170030	500	76 억		319887	N	N	0	N	00	N
105	20240612	090757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7410	-80	5	-1.07	92991520	12548	3.56	7440	7450	7360	9730	5250	7490	7409.91	2.09	0	297	7830	7660	7450	7280	7070	7745	7365	77	2240	500	4940	10	1	15340000	1137	8.67	0.78	12	0.08	855.00	9486.00	9700	20230706	-23.61	6460	20231023	14.71	8720	-15.02	20240115	6770	9.45	20240115	9700	-23.61	20230706	6460	14.71	20231023	5.91	N	170030	500	76 억		319887	N	N	0	N	00	N
106	20240610	160749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	0	3	0.00	341122720	47026	66.40	7220	7300	7200	9450	5090	7270	7253.77	2.20	0	13694	7383	7326	7253	7196	7123	7355	7225	77	2180	500	4790	10	1	15340000	1115	8.50	0.77	12	0.31	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.95	N	170030	500	76 억		337353	N	N	0	N	00	N
107	20240610	150758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	-10	5	-0.14	324966590	44805	63.27	7220	7300	7200	9450	5090	7270	7252.91	2.20	0	13079	7383	7326	7253	7196	7123	7355	7225	77	2180	500	4790	10	1	15340000	1114	8.49	0.77	12	0.29	855.00	9486.00	9700	20230706	-25.15	6460	20231023	12.38	8720	-16.74	20240115	6770	7.24	20240115	9700	-25.15	20230706	6460	12.38	20231023	5.95	N	170030	500	76 억		337353	N	N	0	N	00	N
108	20240610	140751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	30	2	0.41	296834460	40938	57.81	7220	7300	7200	9450	5090	7270	7250.83	2.20	0	12564	7383	7326	7253	7196	7123	7355	7225	77	2180	500	4790	10	1	15340000	1120	8.54	0.77	12	0.27	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	5.95	N	170030	500	76 억		337353	N	N	0	N	00	N
109	20240610	130749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	0	3	0.00	238877180	32972	46.56	7220	7290	7200	9450	5090	7270	7244.85	2.20	0	7351	7383	7326	7253	7196	7123	7355	7225	77	2180	500	4790	10	1	15340000	1115	8.50	0.77	12	0.21	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.95	N	170030	500	76 억		337353	N	N	0	N	00	N
110	20240610	120751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	-20	5	-0.28	180159370	24882	35.13	7220	7290	7200	9450	5090	7270	7240.55	2.20	0	7020	7383	7326	7253	7196	7123	7355	7225	77	2180	500	4790	10	1	15340000	1112	8.48	0.76	12	0.16	855.00	9486.00	9700	20230706	-25.26	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	9700	-25.26	20230706	6460	12.23	20231023	5.95	N	170030	500	76 억		337353	N	N	0	N	00	N
111	20240610	110754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	-10	5	-0.14	148675330	20541	29.00	7220	7290	7200	9450	5090	7270	7237.98	2.20	0	5338	7383	7326	7253	7196	7123	7355	7225	77	2180	500	4790	10	1	15340000	1114	8.49	0.77	12	0.13	855.00	9486.00	9700	20230706	-25.15	6460	20231023	12.38	8720	-16.74	20240115	6770	7.24	20240115	9700	-25.15	20230706	6460	12.38	20231023	5.95	N	170030	500	76 억		337353	N	N	0	N	00	N
112	20240610	100751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	0	3	0.00	115388700	15953	22.53	7220	7280	7200	9450	5090	7270	7233.04	2.20	0	4608	7383	7326	7253	7196	7123	7355	7225	77	2180	500	4790	10	1	15340000	1115	8.50	0.77	12	0.10	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.95	N	170030	500	76 억		337353	N	N	0	N	00	N
113	20240610	090757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	-70	5	-0.96	24661690	3420	4.83	7220	7240	7200	9450	5090	7270	7211.02	2.20	0	1228	7383	7326	7253	7196	7123	7355	7225	77	2180	500	4790	10	1	15340000	1104	8.42	0.76	12	0.02	855.00	9486.00	9700	20230706	-25.77	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	5.95	N	170030	500	76 억		337353	N	N	0	N	00	N
114	20240607	160818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	0	3	0.00	508169740	70293	88.08	7210	7310	7180	9450	5090	7270	7229.31	2.17	0	5523	7396	7332	7276	7212	7156	7305	7185	77	2180	500	4790	10	1	15340000	1115	8.50	0.77	12	0.46	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.86	N	170030	500	76 억		332217	N	N	0	N	00	N
115	20240607	150823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	0	3	0.00	487326610	67426	84.49	7210	7310	7180	9450	5090	7270	7227.58	2.17	0	5156	7396	7332	7276	7212	7156	7305	7185	77	2180	500	4790	10	1	15340000	1115	8.50	0.77	12	0.44	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.86	N	170030	500	76 억		332217	N	N	0	N	00	N
116	20240607	140817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	10	2	0.14	440729450	61017	76.46	7210	7310	7180	9450	5090	7270	7223.06	2.17	0	7045	7396	7332	7276	7212	7156	7305	7185	77	2180	500	4790	10	1	15340000	1117	8.51	0.77	12	0.40	855.00	9486.00	9700	20230706	-24.95	6460	20231023	12.69	8720	-16.51	20240115	6770	7.53	20240115	9700	-24.95	20230706	6460	12.69	20231023	5.86	N	170030	500	76 억		332217	N	N	0	N	00	N
117	20240607	130813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	-10	5	-0.14	361832450	50148	62.84	7210	7310	7180	9450	5090	7270	7215.29	2.17	0	5915	7396	7332	7276	7212	7156	7305	7185	77	2180	500	4790	10	1	15340000	1114	8.49	0.77	12	0.33	855.00	9486.00	9700	20230706	-25.15	6460	20231023	12.38	8720	-16.74	20240115	6770	7.24	20240115	9700	-25.15	20230706	6460	12.38	20231023	5.86	N	170030	500	76 억		332217	N	N	0	N	00	N
118	20240607	120818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	-50	5	-0.69	327532900	45407	56.90	7210	7310	7180	9450	5090	7270	7213.27	2.17	0	3477	7396	7332	7276	7212	7156	7305	7185	77	2180	500	4790	10	1	15340000	1108	8.44	0.76	12	0.30	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	5.86	N	170030	500	76 억		332217	N	N	0	N	00	N
119	20240607	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	-80	5	-1.10	291439470	40404	50.63	7210	7310	7180	9450	5090	7270	7213.13	2.17	0	3333	7396	7332	7276	7212	7156	7305	7185	77	2180	500	4790	10	1	15340000	1103	8.41	0.76	12	0.26	855.00	9486.00	9700	20230706	-25.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	5.86	N	170030	500	76 억		332217	N	N	0	N	00	N
120	20240607	100818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	-50	5	-0.69	217955720	30199	37.84	7210	7310	7180	9450	5090	7270	7217.32	2.17	0	3969	7396	7332	7276	7212	7156	7305	7185	77	2180	500	4790	10	1	15340000	1108	8.44	0.76	12	0.20	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	5.86	N	170030	500	76 억		332217	N	N	0	N	00	N
121	20240607	090816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	0	3	0.00	71846280	9952	12.47	7210	7310	7210	9450	5090	7270	7219.28	2.17	0	2350	7396	7332	7276	7212	7156	7305	7185	77	2180	500	4790	10	1	15340000	1115	8.50	0.77	12	0.06	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.86	N	170030	500	76 억		332217	N	N	0	N	00	N
122	20240605	160815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	-10	5	-0.14	579547470	79547	150.29	7300	7340	7220	9460	5100	7280	7285.60	2.10	0	10919	7366	7322	7276	7232	7186	7325	7235	77	2180	500	4800	10	1	15340000	1115	8.50	0.77	12	0.52	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.94	N	170030	500	76 억		321471	N	N	0	N	00	N
123	20240605	150811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	0	3	0.00	532705110	73106	138.12	7300	7340	7220	9460	5100	7280	7286.75	2.10	0	7110	7366	7322	7276	7232	7186	7325	7235	77	2180	500	4800	10	1	15340000	1117	8.51	0.77	12	0.48	855.00	9486.00	9700	20230706	-24.95	6460	20231023	12.69	8720	-16.51	20240115	6770	7.53	20240115	9700	-24.95	20230706	6460	12.69	20231023	5.94	N	170030	500	76 억		321471	N	N	0	N	00	N
124	20240605	140814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	30	2	0.41	417766080	57371	108.39	7300	7340	7220	9460	5100	7280	7281.83	2.10	0	4184	7366	7322	7276	7232	7186	7325	7235	77	2180	500	4800	10	1	15340000	1121	8.55	0.77	12	0.37	855.00	9486.00	9700	20230706	-24.64	6460	20231023	13.16	8720	-16.17	20240115	6770	7.98	20240115	9700	-24.64	20230706	6460	13.16	20231023	5.94	N	170030	500	76 억		321471	N	N	0	N	00	N
125	20240605	130814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	50	2	0.69	380518700	52277	98.77	7300	7340	7220	9460	5100	7280	7278.89	2.10	0	3284	7366	7322	7276	7232	7186	7325	7235	77	2180	500	4800	10	1	15340000	1124	8.57	0.77	12	0.34	855.00	9486.00	9700	20230706	-24.43	6460	20231023	13.47	8720	-15.94	20240115	6770	8.27	20240115	9700	-24.43	20230706	6460	13.47	20231023	5.94	N	170030	500	76 억		321471	N	N	0	N	00	N
126	20240605	120811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	20	2	0.27	284428360	39091	73.86	7300	7340	7220	9460	5100	7280	7276.06	2.10	0	-4087	7366	7322	7276	7232	7186	7325	7235	77	2180	500	4800	10	1	15340000	1120	8.54	0.77	12	0.25	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	5.94	N	170030	500	76 억		321471	N	N	0	N	00	N
127	20240605	110812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	30	2	0.41	243093910	33438	63.18	7300	7340	7220	9460	5100	7280	7269.99	2.10	0	-4479	7366	7322	7276	7232	7186	7325	7235	77	2180	500	4800	10	1	15340000	1121	8.55	0.77	12	0.22	855.00	9486.00	9700	20230706	-24.64	6460	20231023	13.16	8720	-16.17	20240115	6770	7.98	20240115	9700	-24.64	20230706	6460	13.16	20231023	5.94	N	170030	500	76 억		321471	N	N	0	N	00	N
128	20240605	100811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	-10	5	-0.14	144156540	19858	37.52	7300	7300	7220	9460	5100	7280	7259.37	2.10	0	-7943	7366	7322	7276	7232	7186	7325	7235	77	2180	500	4800	10	1	15340000	1115	8.50	0.77	12	0.13	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.94	N	170030	500	76 억		321471	N	N	0	N	00	N
129	20240605	090810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7290	10	2	0.14	24067050	3303	6.24	7300	7300	7260	9460	5100	7280	7286.42	2.10	0	-2047	7366	7322	7276	7232	7186	7325	7235	77	2180	500	4800	10	1	15340000	1118	8.53	0.77	12	0.02	855.00	9486.00	9700	20230706	-24.85	6460	20231023	12.85	8720	-16.40	20240115	6770	7.68	20240115	9700	-24.85	20230706	6460	12.85	20231023	5.94	N	170030	500	76 억		321471	N	N	0	N	00	N
130	20240604	160805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	-20	5	-0.27	384134730	52788	51.02	7280	7320	7230	9490	5110	7300	7276.93	2.07	0	4212	7460	7380	7290	7210	7120	7420	7250	77	2190	500	4810	10	1	15340000	1117	8.51	0.77	12	0.34	855.00	9486.00	9700	20230706	-24.95	6460	20231023	12.69	8720	-16.51	20240115	6770	7.53	20240115	9700	-24.95	20230706	6460	12.69	20231023	5.96	N	170030	500	76 억		317123	N	N	0	N	00	N
131	20240604	150804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	-20	5	-0.27	351805770	48338	46.72	7280	7320	7230	9490	5110	7300	7278.04	2.07	0	4237	7460	7380	7290	7210	7120	7420	7250	77	2190	500	4810	10	1	15340000	1117	8.51	0.77	12	0.32	855.00	9486.00	9700	20230706	-24.95	6460	20231023	12.69	8720	-16.51	20240115	6770	7.53	20240115	9700	-24.95	20230706	6460	12.69	20231023	5.96	N	170030	500	76 억		317123	N	N	0	N	00	N
132	20240604	140807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	10	2	0.14	290430910	39912	38.58	7280	7320	7230	9490	5110	7300	7276.78	2.07	0	5333	7460	7380	7290	7210	7120	7420	7250	77	2190	500	4810	10	1	15340000	1121	8.55	0.77	12	0.26	855.00	9486.00	9700	20230706	-24.64	6460	20231023	13.16	8720	-16.17	20240115	6770	7.98	20240115	9700	-24.64	20230706	6460	13.16	20231023	5.96	N	170030	500	76 억		317123	N	N	0	N	00	N
133	20240604	130804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	10	2	0.14	244827680	33662	32.54	7280	7320	7230	9490	5110	7300	7273.12	2.07	0	4747	7460	7380	7290	7210	7120	7420	7250	77	2190	500	4810	10	1	15340000	1121	8.55	0.77	12	0.22	855.00	9486.00	9700	20230706	-24.64	6460	20231023	13.16	8720	-16.17	20240115	6770	7.98	20240115	9700	-24.64	20230706	6460	13.16	20231023	5.96	N	170030	500	76 억		317123	N	N	0	N	00	N
134	20240604	120802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	-20	5	-0.27	199165680	27404	26.49	7280	7320	7230	9490	5110	7300	7267.76	2.07	0	5542	7460	7380	7290	7210	7120	7420	7250	77	2190	500	4810	10	1	15340000	1117	8.51	0.77	12	0.18	855.00	9486.00	9700	20230706	-24.95	6460	20231023	12.69	8720	-16.51	20240115	6770	7.53	20240115	9700	-24.95	20230706	6460	12.69	20231023	5.96	N	170030	500	76 억		317123	N	N	0	N	00	N
135	20240604	110759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	0	3	0.00	170673800	23490	22.71	7280	7320	7230	9490	5110	7300	7265.81	2.07	0	5449	7460	7380	7290	7210	7120	7420	7250	77	2190	500	4810	10	1	15340000	1120	8.54	0.77	12	0.15	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	5.96	N	170030	500	76 억		317123	N	N	0	N	00	N
136	20240604	100801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	0	3	0.00	130717960	18008	17.41	7280	7320	7230	9490	5110	7300	7258.88	2.07	0	5535	7460	7380	7290	7210	7120	7420	7250	77	2190	500	4810	10	1	15340000	1120	8.54	0.77	12	0.12	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	5.96	N	170030	500	76 억		317123	N	N	0	N	00	N
137	20240604	090802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	-40	5	-0.55	100778260	13894	13.43	7280	7310	7230	9490	5110	7300	7253.37	2.07	0	5828	7460	7380	7290	7210	7120	7420	7250	77	2190	500	4810	10	1	15340000	1114	8.49	0.77	12	0.09	855.00	9486.00	9700	20230706	-25.15	6460	20231023	12.38	8720	-16.74	20240115	6770	7.24	20240115	9700	-25.15	20230706	6460	12.38	20231023	5.96	N	170030	500	76 억		317123	N	N	0	N	00	N
138	20240603	160753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	140	2	1.96	746754640	102204	195.05	7200	7370	7200	9300	5020	7160	7306.51	1.84	0	34399	7313	7236	7193	7116	7073	7275	7155	77	2140	500	4720	10	1	15340000	1120	8.54	0.77	12	0.67	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	6.01	N	170030	500	76 억		282860	N	N	0	N	00	N
139	20240603	150754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	150	2	2.09	710164110	97188	185.47	7200	7370	7200	9300	5020	7160	7307.12	1.84	0	32035	7313	7236	7193	7116	7073	7275	7155	77	2140	500	4720	10	1	15340000	1121	8.55	0.77	12	0.63	855.00	9486.00	9700	20230706	-24.64	6460	20231023	13.16	8720	-16.17	20240115	6770	7.98	20240115	9700	-24.64	20230706	6460	13.16	20231023	6.01	N	170030	500	76 억		282860	N	N	0	N	00	N
140	20240603	140752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7330	170	2	2.37	661439170	90515	172.74	7200	7370	7200	9300	5020	7160	7307.51	1.84	0	27786	7313	7236	7193	7116	7073	7275	7155	77	2140	500	4720	10	1	15340000	1124	8.57	0.77	12	0.59	855.00	9486.00	9700	20230706	-24.43	6460	20231023	13.47	8720	-15.94	20240115	6770	8.27	20240115	9700	-24.43	20230706	6460	13.47	20231023	6.01	N	170030	500	76 억		282860	N	N	0	N	00	N
141	20240603	130754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	140	2	1.96	592874520	81153	154.87	7200	7370	7200	9300	5020	7160	7305.64	1.84	0	24131	7313	7236	7193	7116	7073	7275	7155	77	2140	500	4720	10	1	15340000	1120	8.54	0.77	12	0.53	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	6.01	N	170030	500	76 억		282860	N	N	0	N	00	N
142	20240603	120753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	160	2	2.23	473340620	64786	123.64	7200	7370	7200	9300	5020	7160	7306.22	1.84	0	22180	7313	7236	7193	7116	7073	7275	7155	77	2140	500	4720	10	1	15340000	1123	8.56	0.77	12	0.42	855.00	9486.00	9700	20230706	-24.54	6460	20231023	13.31	8720	-16.06	20240115	6770	8.12	20240115	9700	-24.54	20230706	6460	13.31	20231023	6.01	N	170030	500	76 억		282860	N	N	0	N	00	N
143	20240603	110748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	150	2	2.09	380360620	52058	99.35	7200	7370	7200	9300	5020	7160	7306.48	1.84	0	19289	7313	7236	7193	7116	7073	7275	7155	77	2140	500	4720	10	1	15340000	1121	8.55	0.77	12	0.34	855.00	9486.00	9700	20230706	-24.64	6460	20231023	13.16	8720	-16.17	20240115	6770	7.98	20240115	9700	-24.64	20230706	6460	13.16	20231023	6.01	N	170030	500	76 억		282860	N	N	0	N	00	N
144	20240603	100745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	160	2	2.23	330830530	45263	86.38	7200	7370	7200	9300	5020	7160	7309.07	1.84	0	16727	7313	7236	7193	7116	7073	7275	7155	77	2140	500	4720	10	1	15340000	1123	8.56	0.77	12	0.30	855.00	9486.00	9700	20230706	-24.54	6460	20231023	13.31	8720	-16.06	20240115	6770	8.12	20240115	9700	-24.54	20230706	6460	13.31	20231023	6.01	N	170030	500	76 억		282860	N	N	0	N	00	N
145	20240603	090745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7280	120	2	1.68	57718380	7964	15.20	7200	7290	7200	9300	5020	7160	7247.41	1.84	0	3064	7313	7236	7193	7116	7073	7275	7155	77	2140	500	4720	10	1	15340000	1117	8.51	0.77	12	0.05	855.00	9486.00	9700	20230706	-24.95	6460	20231023	12.69	8720	-16.51	20240115	6770	7.53	20240115	9700	-24.95	20230706	6460	12.69	20231023	6.01	N	170030	500	76 억		282860	N	N	0	N	00	N