KissMeData/460930/price/prices-20240701.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	20240731	161346	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15210	-10	5	-0.07	4277030230	279605	60.02	15300	15600	15010	19780	10660	15220	15297.37	0.63	0	-24007	16333	15776	15463	14906	14593	15620	14750	176	4560	500	9430	10	1	35273871	5365	44.47	2.55	12	0.79	342.00	5974.00	29200	20240126	-47.91	13890	20240201	9.50	29200	-47.91	20240126	13890	9.50	20240201	29200	-47.91	20240126	13890	9.50	20240201	1.31	N	460930	500	176 억		222996	N	N	0	N	00	N
3	20240731	151404	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15160	-60	5	-0.39	4171992030	272692	58.53	15300	15600	15010	19780	10660	15220	15299.68	0.63	0	-25049	16333	15776	15463	14906	14593	15620	14750	176	4560	500	9430	10	1	35273871	5348	44.33	2.54	12	0.77	342.00	5974.00	29200	20240126	-48.08	13890	20240201	9.14	29200	-48.08	20240126	13890	9.14	20240201	29200	-48.08	20240126	13890	9.14	20240201	1.31	N	460930	500	176 억		222996	N	N	0	N	00	N
4	20240731	141406	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15030	-190	5	-1.25	3767520430	245901	52.78	15300	15600	15030	19780	10660	15220	15321.86	0.63	0	-35144	16333	15776	15463	14906	14593	15620	14750	176	4560	500	9430	10	1	35273871	5302	43.95	2.52	12	0.70	342.00	5974.00	29200	20240126	-48.53	13890	20240201	8.21	29200	-48.53	20240126	13890	8.21	20240201	29200	-48.53	20240126	13890	8.21	20240201	1.31	N	460930	500	176 억		222996	N	N	0	N	00	N
5	20240731	131359	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15090	-130	5	-0.85	3241755500	210996	45.29	15300	15600	15090	19780	10660	15220	15365.00	0.63	0	-32799	16333	15776	15463	14906	14593	15620	14750	176	4560	500	9430	10	1	35273871	5323	44.12	2.53	12	0.60	342.00	5974.00	29200	20240126	-48.32	13890	20240201	8.64	29200	-48.32	20240126	13890	8.64	20240201	29200	-48.32	20240126	13890	8.64	20240201	1.31	N	460930	500	176 억		222996	N	N	0	N	00	N
6	20240731	121400	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15280	60	2	0.39	2746384150	178393	38.29	15300	15600	15210	19780	10660	15220	15396.49	0.63	0	-27662	16333	15776	15463	14906	14593	15620	14750	176	4560	500	9430	10	1	35273871	5390	44.68	2.56	12	0.51	342.00	5974.00	29200	20240126	-47.67	13890	20240201	10.01	29200	-47.67	20240126	13890	10.01	20240201	29200	-47.67	20240126	13890	10.01	20240201	1.31	N	460930	500	176 억		222996	N	N	0	N	00	N
7	20240731	111400	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15300	80	2	0.53	2484487550	161225	34.61	15300	15600	15210	19780	10660	15220	15411.69	0.63	0	-26047	16333	15776	15463	14906	14593	15620	14750	176	4560	500	9430	10	1	35273871	5397	44.74	2.56	12	0.46	342.00	5974.00	29200	20240126	-47.60	13890	20240201	10.15	29200	-47.60	20240126	13890	10.15	20240201	29200	-47.60	20240126	13890	10.15	20240201	1.31	N	460930	500	176 억		222996	N	N	0	N	00	N
8	20240731	101357	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15410	190	2	1.25	1864209330	120782	25.93	15300	15600	15230	19780	10660	15220	15436.96	0.63	0	-19122	16333	15776	15463	14906	14593	15620	14750	176	4560	500	9430	10	1	35273871	5436	45.06	2.58	12	0.34	342.00	5974.00	29200	20240126	-47.23	13890	20240201	10.94	29200	-47.23	20240126	13890	10.94	20240201	29200	-47.23	20240126	13890	10.94	20240201	1.31	N	460930	500	176 억		222996	N	N	0	N	00	N
9	20240731	091356	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15390	170	2	1.12	394426690	25681	5.51	15300	15490	15230	19780	10660	15220	15366.52	0.63	0	-4467	16333	15776	15463	14906	14593	15620	14750	176	4560	500	9430	10	1	35273871	5429	45.00	2.58	12	0.07	342.00	5974.00	29200	20240126	-47.29	13890	20240201	10.80	29200	-47.29	20240126	13890	10.80	20240201	29200	-47.29	20240126	13890	10.80	20240201	1.31	N	460930	500	176 억		222996	N	N	0	N	00	N
10	20240730	161322	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15220	-820	5	-5.11	7128873400	458799	67.95	15970	16020	15150	20850	11230	16040	15538.07	0.89	0	-92099	16733	16386	15873	15526	15013	16560	15700	176	4810	500	9940	10	1	35273871	5369	44.50	2.55	12	1.30	342.00	5974.00	29200	20240126	-47.88	13890	20240201	9.58	29200	-47.88	20240126	13890	9.58	20240201	29200	-47.88	20240126	13890	9.58	20240201	1.19	N	460930	500	176 억		312782	N	N	50	N	00	N
11	20240730	151351	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15200	-840	5	-5.24	6866932750	441551	65.40	15970	16020	15200	20850	11230	16040	15551.62	0.89	0	-91500	16733	16386	15873	15526	15013	16560	15700	176	4810	500	9940	10	1	35273871	5362	44.44	2.54	12	1.25	342.00	5974.00	29200	20240126	-47.95	13890	20240201	9.43	29200	-47.95	20240126	13890	9.43	20240201	29200	-47.95	20240126	13890	9.43	20240201	1.19	N	460930	500	176 억		312782	N	N	50	N	00	N
12	20240730	141333	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15300	-740	5	-4.61	6107215810	391799	58.03	15970	16020	15260	20850	11230	16040	15587.39	0.89	0	-80350	16733	16386	15873	15526	15013	16560	15700	176	4810	500	9940	10	1	35273871	5397	44.74	2.56	12	1.11	342.00	5974.00	29200	20240126	-47.60	13890	20240201	10.15	29200	-47.60	20240126	13890	10.15	20240201	29200	-47.60	20240126	13890	10.15	20240201	1.19	N	460930	500	176 억		312782	N	N	50	N	00	N
13	20240730	131339	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15420	-620	5	-3.87	5579339370	357332	52.92	15970	16020	15340	20850	11230	16040	15613.64	0.89	0	-74747	16733	16386	15873	15526	15013	16560	15700	176	4810	500	9940	10	1	35273871	5439	45.09	2.58	12	1.01	342.00	5974.00	29200	20240126	-47.19	13890	20240201	11.02	29200	-47.19	20240126	13890	11.02	20240201	29200	-47.19	20240126	13890	11.02	20240201	1.19	N	460930	500	176 억		312782	N	N	50	N	00	N
14	20240730	121329	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15460	-580	5	-3.62	4716825190	301530	44.66	15970	16020	15400	20850	11230	16040	15642.71	0.89	0	-52695	16733	16386	15873	15526	15013	16560	15700	176	4810	500	9940	10	1	35273871	5453	45.20	2.59	12	0.85	342.00	5974.00	29200	20240126	-47.05	13890	20240201	11.30	29200	-47.05	20240126	13890	11.30	20240201	29200	-47.05	20240126	13890	11.30	20240201	1.19	N	460930	500	176 억		312782	N	N	50	N	00	N
15	20240730	111339	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15450	-590	5	-3.68	4282391540	273381	40.49	15970	16020	15450	20850	11230	16040	15664.28	0.89	0	-48312	16733	16386	15873	15526	15013	16560	15700	176	4810	500	9940	10	1	35273871	5450	45.18	2.59	12	0.78	342.00	5974.00	29200	20240126	-47.09	13890	20240201	11.23	29200	-47.09	20240126	13890	11.23	20240201	29200	-47.09	20240126	13890	11.23	20240201	1.19	N	460930	500	176 억		312782	N	N	50	N	00	N
16	20240730	101346	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15520	-520	5	-3.24	3502141950	223070	33.04	15970	16020	15450	20850	11230	16040	15699.44	0.89	0	-31209	16733	16386	15873	15526	15013	16560	15700	176	4810	500	9940	10	1	35273871	5475	45.38	2.60	12	0.63	342.00	5974.00	29200	20240126	-46.85	13890	20240201	11.74	29200	-46.85	20240126	13890	11.74	20240201	29200	-46.85	20240126	13890	11.74	20240201	1.19	N	460930	500	176 억		312782	N	N	50	N	00	N
17	20240730	091356	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15760	-280	5	-1.75	1320747350	83257	12.33	15970	16020	15710	20850	11230	16040	15863.07	0.89	0	-10704	16733	16386	15873	15526	15013	16560	15700	176	4810	500	9940	10	1	35273871	5559	46.08	2.64	12	0.24	342.00	5974.00	29200	20240126	-46.03	13890	20240201	13.46	29200	-46.03	20240126	13890	13.46	20240201	29200	-46.03	20240126	13890	13.46	20240201	1.19	N	460930	500	176 억		312782	N	N	50	N	00	N
18	20240729	161320	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16040	390	2	2.49	10694824070	669557	61.18	15630	16220	15360	20300	10960	15650	15972.99	0.86	0	9317	17003	16326	15413	14736	13823	16665	15075	176	4650	500	9700	10	1	35273871	5658	46.90	2.68	12	1.90	342.00	5974.00	29200	20240126	-45.07	13890	20240201	15.48	29200	-45.07	20240126	13890	15.48	20240201	29200	-45.07	20240126	13890	15.48	20240201	1.18	N	460930	500	176 억		302310	N	N	50	N	00	N
19	20240729	151341	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15990	340	2	2.17	10331424780	646910	59.11	15630	16220	15360	20300	10960	15650	15970.59	0.86	0	11783	17003	16326	15413	14736	13823	16665	15075	176	4650	500	9700	10	1	35273871	5640	46.75	2.68	12	1.83	342.00	5974.00	29200	20240126	-45.24	13890	20240201	15.12	29200	-45.24	20240126	13890	15.12	20240201	29200	-45.24	20240126	13890	15.12	20240201	1.18	N	460930	500	176 억		302310	N	N	358	N	00	N
20	20240729	141348	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15870	220	2	1.41	6095103550	383805	35.07	15630	16150	15360	20300	10960	15650	15880.93	0.86	0	43682	17003	16326	15413	14736	13823	16665	15075	176	4650	500	9700	10	1	35273871	5598	46.40	2.66	12	1.09	342.00	5974.00	29200	20240126	-45.65	13890	20240201	14.25	29200	-45.65	20240126	13890	14.25	20240201	29200	-45.65	20240126	13890	14.25	20240201	1.18	N	460930	500	176 억		302310	N	N	358	N	00	N
21	20240729	131348	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15890	240	2	1.53	5758233180	362564	33.13	15630	16150	15360	20300	10960	15650	15882.19	0.86	0	41972	17003	16326	15413	14736	13823	16665	15075	176	4650	500	9700	10	1	35273871	5605	46.46	2.66	12	1.03	342.00	5974.00	29200	20240126	-45.58	13890	20240201	14.40	29200	-45.58	20240126	13890	14.40	20240201	29200	-45.58	20240126	13890	14.40	20240201	1.18	N	460930	500	176 억		302310	N	N	358	N	00	N
22	20240729	121347	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15980	330	2	2.11	5006817300	315283	28.81	15630	16150	15360	20300	10960	15650	15880.64	0.86	0	32342	17003	16326	15413	14736	13823	16665	15075	176	4650	500	9700	10	1	35273871	5637	46.73	2.67	12	0.89	342.00	5974.00	29200	20240126	-45.27	13890	20240201	15.05	29200	-45.27	20240126	13890	15.05	20240201	29200	-45.27	20240126	13890	15.05	20240201	1.18	N	460930	500	176 억		302310	N	N	358	N	00	N
23	20240729	111336	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15980	330	2	2.11	4457089850	280924	25.67	15630	16150	15360	20300	10960	15650	15866.08	0.86	0	29668	17003	16326	15413	14736	13823	16665	15075	176	4650	500	9700	10	1	35273871	5637	46.73	2.67	12	0.80	342.00	5974.00	29200	20240126	-45.27	13890	20240201	15.05	29200	-45.27	20240126	13890	15.05	20240201	29200	-45.27	20240126	13890	15.05	20240201	1.18	N	460930	500	176 억		302310	N	N	358	N	00	N
24	20240729	101330	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16050	400	2	2.56	2660774310	168655	15.41	15630	16060	15360	20300	10960	15650	15776.69	0.86	0	21304	17003	16326	15413	14736	13823	16665	15075	176	4650	500	9700	10	1	35273871	5661	46.93	2.69	12	0.48	342.00	5974.00	29200	20240126	-45.03	13890	20240201	15.55	29200	-45.03	20240126	13890	15.55	20240201	29200	-45.03	20240126	13890	15.55	20240201	1.18	N	460930	500	176 억		302310	N	N	358	N	00	N
25	20240729	091327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15620	-30	5	-0.19	756898460	48641	4.44	15630	15730	15360	20300	10960	15650	15560.29	0.86	0	-6185	17003	16326	15413	14736	13823	16665	15075	176	4650	500	9700	10	1	35273871	5510	45.67	2.61	12	0.14	342.00	5974.00	29200	20240126	-46.51	13890	20240201	12.46	29200	-46.51	20240126	13890	12.46	20240201	29200	-46.51	20240126	13890	12.46	20240201	1.18	N	460930	500	176 억		302310	N	N	358	N	00	N
26	20240726	161309	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15650	710	2	4.75	17008471570	1091356	478.12	14890	16090	14500	19420	10460	14940	15584.53	0.50	0	121659	15613	15276	15103	14766	14593	15190	14680	176	4480	500	9260	10	1	35273871	5520	45.76	2.62	12	3.09	342.00	5974.00	29200	20240126	-46.40	13890	20240201	12.67	29200	-46.40	20240126	13890	12.67	20240201	29200	-46.40	20240126	13890	12.67	20240201	1.18	N	460930	500	176 억		176718	N	N	358	N	00	N
27	20240726	151321	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15460	520	2	3.48	16598431490	1065050	466.59	14890	16090	14500	19420	10460	14940	15584.65	0.50	0	119681	15613	15276	15103	14766	14593	15190	14680	176	4480	500	9260	10	1	35273871	5453	45.20	2.59	12	3.02	342.00	5974.00	29200	20240126	-47.05	13890	20240201	11.30	29200	-47.05	20240126	13890	11.30	20240201	29200	-47.05	20240126	13890	11.30	20240201	1.18	N	460930	500	176 억		176718	N	N	93	N	00	N
28	20240726	141319	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15600	660	2	4.42	15610162620	1001433	438.72	14890	16090	14500	19420	10460	14940	15587.83	0.50	0	102140	15613	15276	15103	14766	14593	15190	14680	176	4480	500	9260	10	1	35273871	5503	45.61	2.61	12	2.84	342.00	5974.00	29200	20240126	-46.58	13890	20240201	12.31	29200	-46.58	20240126	13890	12.31	20240201	29200	-46.58	20240126	13890	12.31	20240201	1.18	N	460930	500	176 억		176718	N	N	93	N	00	N
29	20240726	131323	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15770	830	2	5.56	14356129780	921193	403.57	14890	16090	14500	19420	10460	14940	15584.28	0.50	0	105762	15613	15276	15103	14766	14593	15190	14680	176	4480	500	9260	10	1	35273871	5563	46.11	2.64	12	2.61	342.00	5974.00	29200	20240126	-45.99	13890	20240201	13.53	29200	-45.99	20240126	13890	13.53	20240201	29200	-45.99	20240126	13890	13.53	20240201	1.18	N	460930	500	176 억		176718	N	N	93	N	00	N
30	20240726	121328	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15810	870	2	5.82	10190946180	658625	288.54	14890	15900	14500	19420	10460	14940	15473.06	0.50	0	73420	15613	15276	15103	14766	14593	15190	14680	176	4480	500	9260	10	1	35273871	5577	46.23	2.65	12	1.87	342.00	5974.00	29200	20240126	-45.86	13890	20240201	13.82	29200	-45.86	20240126	13890	13.82	20240201	29200	-45.86	20240126	13890	13.82	20240201	1.18	N	460930	500	176 억		176718	N	N	93	N	00	N
31	20240726	111327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15550	610	2	4.08	6915903550	450580	197.40	14890	15700	14500	19420	10460	14940	15348.89	0.50	0	51162	15613	15276	15103	14766	14593	15190	14680	176	4480	500	9260	10	1	35273871	5485	45.47	2.60	12	1.28	342.00	5974.00	29200	20240126	-46.75	13890	20240201	11.95	29200	-46.75	20240126	13890	11.95	20240201	29200	-46.75	20240126	13890	11.95	20240201	1.18	N	460930	500	176 억		176718	N	N	93	N	00	N
32	20240726	101318	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15580	640	2	4.28	5612630390	366873	160.72	14890	15700	14500	19420	10460	14940	15298.57	0.50	0	30502	15613	15276	15103	14766	14593	15190	14680	176	4480	500	9260	10	1	35273871	5496	45.56	2.61	12	1.04	342.00	5974.00	29200	20240126	-46.64	13890	20240201	12.17	29200	-46.64	20240126	13890	12.17	20240201	29200	-46.64	20240126	13890	12.17	20240201	1.18	N	460930	500	176 억		176718	N	N	93	N	00	N
33	20240726	091321	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15280	340	2	2.28	1709027010	114959	50.36	14890	15360	14500	19420	10460	14940	14866.40	0.50	0	12845	15613	15276	15103	14766	14593	15190	14680	176	4480	500	9260	10	1	35273871	5390	44.68	2.56	12	0.33	342.00	5974.00	29200	20240126	-47.67	13890	20240201	10.01	29200	-47.67	20240126	13890	10.01	20240201	29200	-47.67	20240126	13890	10.01	20240201	1.18	N	460930	500	176 억		176718	N	N	93	N	00	N
34	20240725	161316	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14940	-600	5	-3.86	3332616130	221014	65.90	15270	15440	14930	20200	10880	15540	15079.35	0.59	0	-29980	15980	15760	15510	15290	15040	15635	15165	176	4660	500	9630	10	1	35273871	5270	43.68	2.50	12	0.63	342.00	5974.00	29200	20240126	-48.84	13890	20240201	7.56	29200	-48.84	20240126	13890	7.56	20240201	29200	-48.84	20240126	13890	7.56	20240201	1.17	N	460930	500	176 억		207207	N	N	93	N	00	N
35	20240725	151330	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14960	-580	5	-3.73	3117385070	206614	61.60	15270	15440	14930	20200	10880	15540	15087.85	0.59	0	-28921	15980	15760	15510	15290	15040	15635	15165	176	4660	500	9630	10	1	35273871	5277	43.74	2.50	12	0.59	342.00	5974.00	29200	20240126	-48.77	13890	20240201	7.70	29200	-48.77	20240126	13890	7.70	20240201	29200	-48.77	20240126	13890	7.70	20240201	1.17	N	460930	500	176 억		207207	N	N	10	N	00	N
36	20240725	141326	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15150	-390	5	-2.51	2657461480	176027	52.48	15270	15440	14930	20200	10880	15540	15096.76	0.59	0	-28942	15980	15760	15510	15290	15040	15635	15165	176	4660	500	9630	10	1	35273871	5344	44.30	2.54	12	0.50	342.00	5974.00	29200	20240126	-48.12	13890	20240201	9.07	29200	-48.12	20240126	13890	9.07	20240201	29200	-48.12	20240126	13890	9.07	20240201	1.17	N	460930	500	176 억		207207	N	N	10	N	00	N
37	20240725	131318	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15080	-460	5	-2.96	2340630700	155154	46.26	15270	15440	14930	20200	10880	15540	15085.70	0.59	0	-32719	15980	15760	15510	15290	15040	15635	15165	176	4660	500	9630	10	1	35273871	5319	44.09	2.52	12	0.44	342.00	5974.00	29200	20240126	-48.36	13890	20240201	8.57	29200	-48.36	20240126	13890	8.57	20240201	29200	-48.36	20240126	13890	8.57	20240201	1.17	N	460930	500	176 억		207207	N	N	10	N	00	N
38	20240725	121324	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14970	-570	5	-3.67	2104015110	139364	41.55	15270	15440	14930	20200	10880	15540	15097.09	0.59	0	-31838	15980	15760	15510	15290	15040	15635	15165	176	4660	500	9630	10	1	35273871	5280	43.77	2.51	12	0.40	342.00	5974.00	29200	20240126	-48.73	13890	20240201	7.78	29200	-48.73	20240126	13890	7.78	20240201	29200	-48.73	20240126	13890	7.78	20240201	1.17	N	460930	500	176 억		207207	N	N	10	N	00	N
39	20240725	111322	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14980	-560	5	-3.60	1786471560	118155	35.23	15270	15440	14930	20200	10880	15540	15119.54	0.59	0	-29152	15980	15760	15510	15290	15040	15635	15165	176	4660	500	9630	10	1	35273871	5284	43.80	2.51	12	0.33	342.00	5974.00	29200	20240126	-48.70	13890	20240201	7.85	29200	-48.70	20240126	13890	7.85	20240201	29200	-48.70	20240126	13890	7.85	20240201	1.17	N	460930	500	176 억		207207	N	N	10	N	00	N
40	20240725	101312	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15060	-480	5	-3.09	1420119520	93779	27.96	15270	15440	14930	20200	10880	15540	15143.03	0.59	0	-21042	15980	15760	15510	15290	15040	15635	15165	176	4660	500	9630	10	1	35273871	5312	44.04	2.52	12	0.27	342.00	5974.00	29200	20240126	-48.42	13890	20240201	8.42	29200	-48.42	20240126	13890	8.42	20240201	29200	-48.42	20240126	13890	8.42	20240201	1.17	N	460930	500	176 억		207207	N	N	10	N	00	N
41	20240725	091308	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15210	-330	5	-2.12	392318550	25698	7.66	15270	15440	15150	20200	10880	15540	15265.93	0.59	0	-5851	15980	15760	15510	15290	15040	15635	15165	176	4660	500	9630	10	1	35273871	5365	44.47	2.55	12	0.07	342.00	5974.00	29200	20240126	-47.91	13890	20240201	9.50	29200	-47.91	20240126	13890	9.50	20240201	29200	-47.91	20240126	13890	9.50	20240201	1.17	N	460930	500	176 억		207207	N	N	10	N	00	N
42	20240724	161305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15540	40	2	0.26	5154476020	332186	92.46	15580	15730	15260	20150	10850	15500	15516.80	0.54	0	17515	15933	15716	15333	15116	14733	15825	15225	176	4650	500	9610	10	1	35273871	5482	45.44	2.60	12	0.94	342.00	5974.00	29200	20240126	-46.78	13890	20240201	11.88	29200	-46.78	20240126	13890	11.88	20240201	29200	-46.78	20240126	13890	11.88	20240201	1.18	N	460930	500	176 억		189740	N	N	10	N	00	N
43	20240724	151327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15550	50	2	0.32	4937622640	318231	88.58	15580	15730	15260	20150	10850	15500	15515.84	0.54	0	16707	15933	15716	15333	15116	14733	15825	15225	176	4650	500	9610	10	1	35273871	5485	45.47	2.60	12	0.90	342.00	5974.00	29200	20240126	-46.75	13890	20240201	11.95	29200	-46.75	20240126	13890	11.95	20240201	29200	-46.75	20240126	13890	11.95	20240201	1.18	N	460930	500	176 억		189740	N	N	27	N	00	N
44	20240724	141322	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15500	0	3	0.00	4532224620	292122	81.31	15580	15730	15260	20150	10850	15500	15514.83	0.54	0	10481	15933	15716	15333	15116	14733	15825	15225	176	4650	500	9610	10	1	35273871	5467	45.32	2.59	12	0.83	342.00	5974.00	29200	20240126	-46.92	13890	20240201	11.59	29200	-46.92	20240126	13890	11.59	20240201	29200	-46.92	20240126	13890	11.59	20240201	1.18	N	460930	500	176 억		189740	N	N	27	N	00	N
45	20240724	131324	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15570	70	2	0.45	4189014820	270001	75.16	15580	15730	15260	20150	10850	15500	15514.81	0.54	0	7195	15933	15716	15333	15116	14733	15825	15225	176	4650	500	9610	10	1	35273871	5492	45.53	2.61	12	0.77	342.00	5974.00	29200	20240126	-46.68	13890	20240201	12.10	29200	-46.68	20240126	13890	12.10	20240201	29200	-46.68	20240126	13890	12.10	20240201	1.18	N	460930	500	176 억		189740	N	N	27	N	00	N
46	20240724	121324	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15480	-20	5	-0.13	3680739910	237367	66.07	15580	15730	15260	20150	10850	15500	15506.54	0.54	0	-3034	15933	15716	15333	15116	14733	15825	15225	176	4650	500	9610	10	1	35273871	5460	45.26	2.59	12	0.67	342.00	5974.00	29200	20240126	-46.99	13890	20240201	11.45	29200	-46.99	20240126	13890	11.45	20240201	29200	-46.99	20240126	13890	11.45	20240201	1.18	N	460930	500	176 억		189740	N	N	27	N	00	N
47	20240724	111321	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15530	30	2	0.19	3388171670	218461	60.81	15580	15730	15260	20150	10850	15500	15509.27	0.54	0	-4131	15933	15716	15333	15116	14733	15825	15225	176	4650	500	9610	10	1	35273871	5478	45.41	2.60	12	0.62	342.00	5974.00	29200	20240126	-46.82	13890	20240201	11.81	29200	-46.82	20240126	13890	11.81	20240201	29200	-46.82	20240126	13890	11.81	20240201	1.18	N	460930	500	176 억		189740	N	N	27	N	00	N
48	20240724	101347	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15340	-160	5	-1.03	2483216820	159807	44.48	15580	15730	15320	20150	10850	15500	15538.85	0.54	0	-10648	15933	15716	15333	15116	14733	15825	15225	176	4650	500	9610	10	1	35273871	5411	44.85	2.57	12	0.45	342.00	5974.00	29200	20240126	-47.47	13890	20240201	10.44	29200	-47.47	20240126	13890	10.44	20240201	29200	-47.47	20240126	13890	10.44	20240201	1.18	N	460930	500	176 억		189740	N	N	27	N	00	N
49	20240724	091308	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15650	150	2	0.97	1051985140	67684	18.84	15580	15680	15330	20150	10850	15500	15542.60	0.54	0	850	15933	15716	15333	15116	14733	15825	15225	176	4650	500	9610	10	1	35273871	5520	45.76	2.62	12	0.19	342.00	5974.00	29200	20240126	-46.40	13890	20240201	12.67	29200	-46.40	20240126	13890	12.67	20240201	29200	-46.40	20240126	13890	12.67	20240201	1.18	N	460930	500	176 억		189740	N	N	27	N	00	N
50	20240723	161258	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15500	460	2	3.06	5409038410	354617	107.74	15130	15550	14950	19550	10530	15040	15253.15	0.44	0	35147	15866	15452	15126	14712	14386	15660	14920	176	4510	500	9320	10	1	35273871	5467	45.32	2.59	12	1.01	342.00	5974.00	29200	20240126	-46.92	13890	20240201	11.59	29200	-46.92	20240126	13890	11.59	20240201	29200	-46.92	20240126	13890	11.59	20240201	1.13	N	460930	500	176 억		154658	N	N	27	N	00	N
51	20240723	151328	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15460	420	2	2.79	5168562930	339087	103.02	15130	15550	14950	19550	10530	15040	15242.89	0.44	0	34890	15866	15452	15126	14712	14386	15660	14920	176	4510	500	9320	10	1	35273871	5453	45.20	2.59	12	0.96	342.00	5974.00	29200	20240126	-47.05	13890	20240201	11.30	29200	-47.05	20240126	13890	11.30	20240201	29200	-47.05	20240126	13890	11.30	20240201	1.13	N	460930	500	176 억		154658	N	N	5	N	00	N
52	20240723	141301	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15340	300	2	1.99	3741845790	246871	75.01	15130	15380	14950	19550	10530	15040	15157.33	0.44	0	3464	15866	15452	15126	14712	14386	15660	14920	176	4510	500	9320	10	1	35273871	5411	44.85	2.57	12	0.70	342.00	5974.00	29200	20240126	-47.47	13890	20240201	10.44	29200	-47.47	20240126	13890	10.44	20240201	29200	-47.47	20240126	13890	10.44	20240201	1.13	N	460930	500	176 억		154658	N	N	5	N	00	N
53	20240723	131258	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15180	140	2	0.93	2994167790	197916	60.13	15130	15240	14950	19550	10530	15040	15128.70	0.44	0	-11831	15866	15452	15126	14712	14386	15660	14920	176	4510	500	9320	10	1	35273871	5355	44.39	2.54	12	0.56	342.00	5974.00	29200	20240126	-48.01	13890	20240201	9.29	29200	-48.01	20240126	13890	9.29	20240201	29200	-48.01	20240126	13890	9.29	20240201	1.13	N	460930	500	176 억		154658	N	N	5	N	00	N
54	20240723	121308	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15180	140	2	0.93	2673810250	176805	53.72	15130	15240	14950	19550	10530	15040	15123.17	0.44	0	-21056	15866	15452	15126	14712	14386	15660	14920	176	4510	500	9320	10	1	35273871	5355	44.39	2.54	12	0.50	342.00	5974.00	29200	20240126	-48.01	13890	20240201	9.29	29200	-48.01	20240126	13890	9.29	20240201	29200	-48.01	20240126	13890	9.29	20240201	1.13	N	460930	500	176 억		154658	N	N	5	N	00	N
55	20240723	111305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15160	120	2	0.80	2185866400	144648	43.95	15130	15230	14950	19550	10530	15040	15111.87	0.44	0	-33167	15866	15452	15126	14712	14386	15660	14920	176	4510	500	9320	10	1	35273871	5348	44.33	2.54	12	0.41	342.00	5974.00	29200	20240126	-48.08	13890	20240201	9.14	29200	-48.08	20240126	13890	9.14	20240201	29200	-48.08	20240126	13890	9.14	20240201	1.13	N	460930	500	176 억		154658	N	N	5	N	00	N
56	20240723	101259	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15150	110	2	0.73	1687827480	111593	33.90	15130	15230	14950	19550	10530	15040	15125.23	0.44	0	-31845	15866	15452	15126	14712	14386	15660	14920	176	4510	500	9320	10	1	35273871	5344	44.30	2.54	12	0.32	342.00	5974.00	29200	20240126	-48.12	13890	20240201	9.07	29200	-48.12	20240126	13890	9.07	20240201	29200	-48.12	20240126	13890	9.07	20240201	1.13	N	460930	500	176 억		154658	N	N	5	N	00	N
57	20240723	091313	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14990	-50	5	-0.33	334324580	22182	6.74	15130	15230	14950	19550	10530	15040	15072.62	0.44	0	-6216	15866	15452	15126	14712	14386	15660	14920	176	4510	500	9320	10	1	35273871	5288	43.83	2.51	12	0.06	342.00	5974.00	29200	20240126	-48.66	13890	20240201	7.92	29200	-48.66	20240126	13890	7.92	20240201	29200	-48.66	20240126	13890	7.92	20240201	1.13	N	460930	500	176 억		154658	N	N	5	N	00	N
58	20240722	161251	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15040	240	2	1.62	4933781770	325877	82.94	14800	15540	14800	19240	10360	14800	15140.17	0.41	0	8979	15833	15316	15033	14516	14233	15175	14375	176	4440	500	9170	10	1	35273871	5305	43.98	2.52	12	0.92	342.00	5974.00	29200	20240126	-48.49	13890	20240201	8.28	29200	-48.49	20240126	13890	8.28	20240201	29200	-48.49	20240126	13890	8.28	20240201	1.15	N	460930	500	176 억		145679	N	N	5	N	00	N
59	20240722	151305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14980	180	2	1.22	4826012420	318698	81.12	14800	15540	14800	19240	10360	14800	15142.90	0.41	0	9350	15833	15316	15033	14516	14233	15175	14375	176	4440	500	9170	10	1	35273871	5284	43.80	2.51	12	0.90	342.00	5974.00	29200	20240126	-48.70	13890	20240201	7.85	29200	-48.70	20240126	13890	7.85	20240201	29200	-48.70	20240126	13890	7.85	20240201	1.15	N	460930	500	176 억		145679	N	N	0	N	00	N
60	20240722	141312	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14970	170	2	1.15	4306189040	283833	72.24	14800	15540	14800	19240	10360	14800	15171.56	0.41	0	6917	15833	15316	15033	14516	14233	15175	14375	176	4440	500	9170	10	1	35273871	5280	43.77	2.51	12	0.80	342.00	5974.00	29200	20240126	-48.73	13890	20240201	7.78	29200	-48.73	20240126	13890	7.78	20240201	29200	-48.73	20240126	13890	7.78	20240201	1.15	N	460930	500	176 억		145679	N	N	0	N	00	N
61	20240722	131306	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15070	270	2	1.82	4109835420	270765	68.92	14800	15540	14800	19240	10360	14800	15178.61	0.41	0	10287	15833	15316	15033	14516	14233	15175	14375	176	4440	500	9170	10	1	35273871	5316	44.06	2.52	12	0.77	342.00	5974.00	29200	20240126	-48.39	13890	20240201	8.50	29200	-48.39	20240126	13890	8.50	20240201	29200	-48.39	20240126	13890	8.50	20240201	1.15	N	460930	500	176 억		145679	N	N	0	N	00	N
62	20240722	121302	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15090	290	2	1.96	3841369570	252916	64.37	14800	15540	14800	19240	10360	14800	15188.32	0.41	0	12231	15833	15316	15033	14516	14233	15175	14375	176	4440	500	9170	10	1	35273871	5323	44.12	2.53	12	0.72	342.00	5974.00	29200	20240126	-48.32	13890	20240201	8.64	29200	-48.32	20240126	13890	8.64	20240201	29200	-48.32	20240126	13890	8.64	20240201	1.15	N	460930	500	176 억		145679	N	N	0	N	00	N
63	20240722	111303	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14980	180	2	1.22	3525171400	231866	59.02	14800	15540	14800	19240	10360	14800	15203.49	0.41	0	6710	15833	15316	15033	14516	14233	15175	14375	176	4440	500	9170	10	1	35273871	5284	43.80	2.51	12	0.66	342.00	5974.00	29200	20240126	-48.70	13890	20240201	7.85	29200	-48.70	20240126	13890	7.85	20240201	29200	-48.70	20240126	13890	7.85	20240201	1.15	N	460930	500	176 억		145679	N	N	0	N	00	N
64	20240722	101259	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15050	250	2	1.69	3037039250	199373	50.74	14800	15540	14800	19240	10360	14800	15232.95	0.41	0	19350	15833	15316	15033	14516	14233	15175	14375	176	4440	500	9170	10	1	35273871	5309	44.01	2.52	12	0.57	342.00	5974.00	29200	20240126	-48.46	13890	20240201	8.35	29200	-48.46	20240126	13890	8.35	20240201	29200	-48.46	20240126	13890	8.35	20240201	1.15	N	460930	500	176 억		145679	N	N	0	N	00	N
65	20240722	091304	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15040	240	2	1.62	419368100	28076	7.15	14800	15050	14800	19240	10360	14800	14936.89	0.41	0	-1502	15833	15316	15033	14516	14233	15175	14375	176	4440	500	9170	10	1	35273871	5305	43.98	2.52	12	0.08	342.00	5974.00	29200	20240126	-48.49	13890	20240201	8.28	29200	-48.49	20240126	13890	8.28	20240201	29200	-48.49	20240126	13890	8.28	20240201	1.15	N	460930	500	176 억		145679	N	N	0	N	00	N
66	20240719	161230	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14800	-700	5	-4.52	5838020810	389284	55.88	15540	15550	14750	20150	10850	15500	14996.90	0.52	0	-36136	16233	15866	15583	15216	14933	15825	15175	176	4650	500	9610	10	1	35273871	5221	43.27	2.48	12	1.10	342.00	5974.00	29200	20240126	-49.32	13890	20240201	6.55	29200	-49.32	20240126	13890	6.55	20240201	29200	-49.32	20240126	13890	6.55	20240201	0.97	N	460930	500	176 억		185048	N	N	0	N	00	N
67	20240719	151242	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14750	-750	5	-4.84	5519652070	367774	52.80	15540	15550	14750	20150	10850	15500	15007.59	0.52	0	-38705	16233	15866	15583	15216	14933	15825	15175	176	4650	500	9610	10	1	35273871	5203	43.13	2.47	12	1.04	342.00	5974.00	29200	20240126	-49.49	13890	20240201	6.19	29200	-49.49	20240126	13890	6.19	20240201	29200	-49.49	20240126	13890	6.19	20240201	0.97	N	460930	500	176 억		185048	N	N	0	N	00	N
68	20240719	141245	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14800	-700	5	-4.52	4821973740	320616	46.03	15540	15550	14780	20150	10850	15500	15038.98	0.52	0	-38458	16233	15866	15583	15216	14933	15825	15175	176	4650	500	9610	10	1	35273871	5221	43.27	2.48	12	0.91	342.00	5974.00	29200	20240126	-49.32	13890	20240201	6.55	29200	-49.32	20240126	13890	6.55	20240201	29200	-49.32	20240126	13890	6.55	20240201	0.97	N	460930	500	176 억		185048	N	N	0	N	00	N
69	20240719	131236	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14840	-660	5	-4.26	4424830830	293820	42.18	15540	15550	14790	20150	10850	15500	15058.90	0.52	0	-34150	16233	15866	15583	15216	14933	15825	15175	176	4650	500	9610	10	1	35273871	5235	43.39	2.48	12	0.83	342.00	5974.00	29200	20240126	-49.18	13890	20240201	6.84	29200	-49.18	20240126	13890	6.84	20240201	29200	-49.18	20240126	13890	6.84	20240201	0.97	N	460930	500	176 억		185048	N	N	0	N	00	N
70	20240719	121234	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14920	-580	5	-3.74	3970446070	263206	37.79	15540	15550	14790	20150	10850	15500	15084.13	0.52	0	-25151	16233	15866	15583	15216	14933	15825	15175	176	4650	500	9610	10	1	35273871	5263	43.63	2.50	12	0.75	342.00	5974.00	29200	20240126	-48.90	13890	20240201	7.42	29200	-48.90	20240126	13890	7.42	20240201	29200	-48.90	20240126	13890	7.42	20240201	0.97	N	460930	500	176 억		185048	N	N	0	N	00	N
71	20240719	111248	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14860	-640	5	-4.13	3692060310	244519	35.10	15540	15550	14790	20150	10850	15500	15098.44	0.52	0	-21588	16233	15866	15583	15216	14933	15825	15175	176	4650	500	9610	10	1	35273871	5242	43.45	2.49	12	0.69	342.00	5974.00	29200	20240126	-49.11	13890	20240201	6.98	29200	-49.11	20240126	13890	6.98	20240201	29200	-49.11	20240126	13890	6.98	20240201	0.97	N	460930	500	176 억		185048	N	N	0	N	00	N
72	20240719	101232	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15200	-300	5	-1.94	2014131910	132420	19.01	15540	15550	15030	20150	10850	15500	15209.06	0.52	0	14384	16233	15866	15583	15216	14933	15825	15175	176	4650	500	9610	10	1	35273871	5362	44.44	2.54	12	0.38	342.00	5974.00	29200	20240126	-47.95	13890	20240201	9.43	29200	-47.95	20240126	13890	9.43	20240201	29200	-47.95	20240126	13890	9.43	20240201	0.97	N	460930	500	176 억		185048	N	N	0	N	00	N
73	20240719	091249	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15210	-290	5	-1.87	867075930	56636	8.13	15540	15550	15170	20150	10850	15500	15307.90	0.52	0	7734	16233	15866	15583	15216	14933	15825	15175	176	4650	500	9610	10	1	35273871	5365	44.47	2.55	12	0.16	342.00	5974.00	29200	20240126	-47.91	13890	20240201	9.50	29200	-47.91	20240126	13890	9.50	20240201	29200	-47.91	20240126	13890	9.50	20240201	0.97	N	460930	500	176 억		185048	N	N	0	N	00	N
74	20240718	161223	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15500	-320	5	-2.02	10827451820	692267	19.72	15500	15950	15300	20550	11080	15820	15640.62	0.59	0	-23286	17540	16680	15720	14860	13900	17110	15290	176	4730	500	9800	10	1	35273871	5467	45.32	2.59	12	1.96	342.00	5974.00	29200	20240126	-46.92	13890	20240201	11.59	29200	-46.92	20240126	13890	11.59	20240201	29200	-46.92	20240126	13890	11.59	20240201	0.95	N	460930	500	176 억		209748	N	N	96	N	00	N
75	20240718	151234	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15320	-500	5	-3.16	10572567260	675764	19.25	15500	15950	15300	20550	11080	15820	15645.32	0.59	0	-23439	17540	16680	15720	14860	13900	17110	15290	176	4730	500	9800	10	1	35273871	5404	44.80	2.56	12	1.92	342.00	5974.00	29200	20240126	-47.53	13890	20240201	10.30	29200	-47.53	20240126	13890	10.30	20240201	29200	-47.53	20240126	13890	10.30	20240201	0.95	N	460930	500	176 억		209748	N	N	96	N	00	N
76	20240718	141226	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15530	-290	5	-1.83	9550732380	609507	17.36	15500	15950	15390	20550	11080	15820	15669.57	0.59	0	-20975	17540	16680	15720	14860	13900	17110	15290	176	4730	500	9800	10	1	35273871	5478	45.41	2.60	12	1.73	342.00	5974.00	29200	20240126	-46.82	13890	20240201	11.81	29200	-46.82	20240126	13890	11.81	20240201	29200	-46.82	20240126	13890	11.81	20240201	0.95	N	460930	500	176 억		209748	N	N	96	N	00	N
77	20240718	131225	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15540	-280	5	-1.77	8814840880	561980	16.00	15500	15950	15390	20550	11080	15820	15685.30	0.59	0	-12952	17540	16680	15720	14860	13900	17110	15290	176	4730	500	9800	10	1	35273871	5482	45.44	2.60	12	1.59	342.00	5974.00	29200	20240126	-46.78	13890	20240201	11.88	29200	-46.78	20240126	13890	11.88	20240201	29200	-46.78	20240126	13890	11.88	20240201	0.95	N	460930	500	176 억		209748	N	N	96	N	00	N
78	20240718	121225	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15680	-140	5	-0.88	8345042300	531868	15.15	15500	15950	15390	20550	11080	15820	15690.03	0.59	0	-13680	17540	16680	15720	14860	13900	17110	15290	176	4730	500	9800	10	1	35273871	5531	45.85	2.62	12	1.51	342.00	5974.00	29200	20240126	-46.30	13890	20240201	12.89	29200	-46.30	20240126	13890	12.89	20240201	29200	-46.30	20240126	13890	12.89	20240201	0.95	N	460930	500	176 억		209748	N	N	96	N	00	N
79	20240718	111234	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15620	-200	5	-1.26	7890695980	502664	14.32	15500	15950	15390	20550	11080	15820	15697.73	0.59	0	-16613	17540	16680	15720	14860	13900	17110	15290	176	4730	500	9800	10	1	35273871	5510	45.67	2.61	12	1.43	342.00	5974.00	29200	20240126	-46.51	13890	20240201	12.46	29200	-46.51	20240126	13890	12.46	20240201	29200	-46.51	20240126	13890	12.46	20240201	0.95	N	460930	500	176 억		209748	N	N	96	N	00	N
80	20240718	101237	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15670	-150	5	-0.95	7102472300	452442	12.89	15500	15950	15390	20550	11080	15820	15698.05	0.59	0	-8457	17540	16680	15720	14860	13900	17110	15290	176	4730	500	9800	10	1	35273871	5527	45.82	2.62	12	1.28	342.00	5974.00	29200	20240126	-46.34	13890	20240201	12.81	29200	-46.34	20240126	13890	12.81	20240201	29200	-46.34	20240126	13890	12.81	20240201	0.95	N	460930	500	176 억		209748	N	N	96	N	00	N
81	20240718	091239	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15430	-390	5	-2.47	2746440710	176575	5.03	15500	15730	15390	20550	11080	15820	15553.78	0.59	0	-14027	17540	16680	15720	14860	13900	17110	15290	176	4730	500	9800	10	1	35273871	5443	45.12	2.58	12	0.50	342.00	5974.00	29200	20240126	-47.16	13890	20240201	11.09	29200	-47.16	20240126	13890	11.09	20240201	29200	-47.16	20240126	13890	11.09	20240201	0.95	N	460930	500	176 억		209748	N	N	96	N	00	N
82	20240717	161328	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15820	1170	2	7.99	55685942560	3494060	1727.34	14870	16580	14760	19040	10260	14650	15937.58	0.38	0	89131	15003	14826	14583	14406	14163	14915	14495	176	4390	500	9080	10	1	35273871	5580	46.26	2.65	12	9.91	342.00	5974.00	29200	20240126	-45.82	13890	20240201	13.89	29200	-45.82	20240126	13890	13.89	20240201	29200	-45.82	20240126	13890	13.89	20240201	0.96	N	460930	500	176 억		134375	N	N	96	N	00	N
83	20240717	151335	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15680	1030	2	7.03	54511432130	3419548	1690.50	14870	16580	14760	19040	10260	14650	15941.13	0.38	0	83432	15003	14826	14583	14406	14163	14915	14495	176	4390	500	9080	10	1	35273871	5531	45.85	2.62	12	9.69	342.00	5974.00	29200	20240126	-46.30	13890	20240201	12.89	29200	-46.30	20240126	13890	12.89	20240201	29200	-46.30	20240126	13890	12.89	20240201	0.96	N	460930	500	176 억		134375	N	N	198	N	00	N
84	20240717	141333	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15640	990	2	6.76	51625731520	3234717	1599.13	14870	16580	14760	19040	10260	14650	15959.90	0.38	0	75287	15003	14826	14583	14406	14163	14915	14495	176	4390	500	9080	10	1	35273871	5517	45.73	2.62	12	9.17	342.00	5974.00	29200	20240126	-46.44	13890	20240201	12.60	29200	-46.44	20240126	13890	12.60	20240201	29200	-46.44	20240126	13890	12.60	20240201	0.96	N	460930	500	176 억		134375	N	N	198	N	00	N
85	20240717	131330	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15810	1160	2	7.92	49454873940	3096496	1530.80	14870	16580	14760	19040	10260	14650	15971.25	0.38	0	69974	15003	14826	14583	14406	14163	14915	14495	176	4390	500	9080	10	1	35273871	5577	46.23	2.65	12	8.78	342.00	5974.00	29200	20240126	-45.86	13890	20240201	13.82	29200	-45.86	20240126	13890	13.82	20240201	29200	-45.86	20240126	13890	13.82	20240201	0.96	N	460930	500	176 억		134375	N	N	198	N	00	N
86	20240717	121332	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15750	1100	2	7.51	47050904830	2944890	1455.85	14870	16580	14760	19040	10260	14650	15977.15	0.38	0	51033	15003	14826	14583	14406	14163	14915	14495	176	4390	500	9080	10	1	35273871	5556	46.05	2.64	12	8.35	342.00	5974.00	29200	20240126	-46.06	13890	20240201	13.39	29200	-46.06	20240126	13890	13.39	20240201	29200	-46.06	20240126	13890	13.39	20240201	0.96	N	460930	500	176 억		134375	N	N	198	N	00	N
87	20240717	111334	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15880	1230	2	8.40	43165022360	2699459	1334.52	14870	16580	14760	19040	10260	14650	15990.26	0.38	0	31056	15003	14826	14583	14406	14163	14915	14495	176	4390	500	9080	10	1	35273871	5601	46.43	2.66	12	7.65	342.00	5974.00	29200	20240126	-45.62	13890	20240201	14.33	29200	-45.62	20240126	13890	14.33	20240201	29200	-45.62	20240126	13890	14.33	20240201	0.96	N	460930	500	176 억		134375	N	N	198	N	00	N
88	20240717	101337	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15620	970	2	6.62	15320879270	978901	483.93	14870	16000	14760	19040	10260	14650	15651.13	0.38	0	71398	15003	14826	14583	14406	14163	14915	14495	176	4390	500	9080	10	1	35273871	5510	45.67	2.61	12	2.78	342.00	5974.00	29200	20240126	-46.51	13890	20240201	12.46	29200	-46.51	20240126	13890	12.46	20240201	29200	-46.51	20240126	13890	12.46	20240201	0.96	N	460930	500	176 억		134375	N	N	198	N	00	N
89	20240717	091101	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15780	1130	2	7.71	6021634410	386567	191.10	14870	16000	14760	19040	10260	14650	15577.27	0.38	0	48092	15003	14826	14583	14406	14163	14915	14495	176	4390	500	9080	10	1	35273871	5566	46.14	2.64	12	1.10	342.00	5974.00	29200	20240126	-45.96	13890	20240201	13.61	29200	-45.96	20240126	13890	13.61	20240201	29200	-45.96	20240126	13890	13.61	20240201	0.96	N	460930	500	176 억		134375	N	N	198	N	00	N
90	20240716	161334	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14650	270	2	1.88	2876945380	197741	95.37	14390	14760	14340	18690	10070	14380	14548.86	0.31	0	39702	14773	14576	14433	14236	14093	14505	14165	176	4310	500	8910	10	1	35273871	5168	42.84	2.45	12	0.56	342.00	5974.00	29200	20240126	-49.83	13890	20240201	5.47	29200	-49.83	20240126	13890	5.47	20240201	29200	-49.83	20240126	13890	5.47	20240201	0.98	N	460930	500	176 억		109884	N	N	198	N	00	N
91	20240716	151349	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14610	230	2	1.60	2686216790	184685	89.08	14390	14760	14340	18690	10070	14380	14544.90	0.31	0	33826	14773	14576	14433	14236	14093	14505	14165	176	4310	500	8910	10	1	35273871	5154	42.72	2.45	12	0.52	342.00	5974.00	29200	20240126	-49.97	13890	20240201	5.18	29200	-49.97	20240126	13890	5.18	20240201	29200	-49.97	20240126	13890	5.18	20240201	0.98	N	460930	500	176 억		109884	N	N	100	N	00	N
92	20240716	141343	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14680	300	2	2.09	2163164020	149085	71.91	14390	14730	14340	18690	10070	14380	14509.65	0.31	0	22966	14773	14576	14433	14236	14093	14505	14165	176	4310	500	8910	10	1	35273871	5178	42.92	2.46	12	0.42	342.00	5974.00	29200	20240126	-49.73	13890	20240201	5.69	29200	-49.73	20240126	13890	5.69	20240201	29200	-49.73	20240126	13890	5.69	20240201	0.98	N	460930	500	176 억		109884	N	N	100	N	00	N
93	20240716	131345	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14500	120	2	0.83	1465928980	101356	48.89	14390	14620	14340	18690	10070	14380	14463.21	0.31	0	3156	14773	14576	14433	14236	14093	14505	14165	176	4310	500	8910	10	1	35273871	5115	42.40	2.43	12	0.29	342.00	5974.00	29200	20240126	-50.34	13890	20240201	4.39	29200	-50.34	20240126	13890	4.39	20240201	29200	-50.34	20240126	13890	4.39	20240201	0.98	N	460930	500	176 억		109884	N	N	100	N	00	N
94	20240716	121339	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14430	50	2	0.35	1161642510	80375	38.77	14390	14620	14340	18690	10070	14380	14452.83	0.31	0	4378	14773	14576	14433	14236	14093	14505	14165	176	4310	500	8910	10	1	35273871	5090	42.19	2.42	12	0.23	342.00	5974.00	29200	20240126	-50.58	13890	20240201	3.89	29200	-50.58	20240126	13890	3.89	20240201	29200	-50.58	20240126	13890	3.89	20240201	0.98	N	460930	500	176 억		109884	N	N	100	N	00	N
95	20240716	111343	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14390	10	2	0.07	1039956410	71927	34.69	14390	14620	14340	18690	10070	14380	14458.55	0.31	0	4519	14773	14576	14433	14236	14093	14505	14165	176	4310	500	8910	10	1	35273871	5076	42.08	2.41	12	0.20	342.00	5974.00	29200	20240126	-50.72	13890	20240201	3.60	29200	-50.72	20240126	13890	3.60	20240201	29200	-50.72	20240126	13890	3.60	20240201	0.98	N	460930	500	176 억		109884	N	N	100	N	00	N
96	20240716	101342	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14440	60	2	0.42	754158740	52070	25.11	14390	14620	14370	18690	10070	14380	14483.66	0.31	0	6418	14773	14576	14433	14236	14093	14505	14165	176	4310	500	8910	10	1	35273871	5094	42.22	2.42	12	0.15	342.00	5974.00	29200	20240126	-50.55	13890	20240201	3.96	29200	-50.55	20240126	13890	3.96	20240201	29200	-50.55	20240126	13890	3.96	20240201	0.98	N	460930	500	176 억		109884	N	N	100	N	00	N
97	20240716	091340	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14500	120	2	0.83	115628620	7993	3.86	14390	14530	14390	18690	10070	14380	14466.78	0.31	0	147	14773	14576	14433	14236	14093	14505	14165	176	4310	500	8910	10	1	35273871	5115	42.40	2.43	12	0.02	342.00	5974.00	29200	20240126	-50.34	13890	20240201	4.39	29200	-50.34	20240126	13890	4.39	20240201	29200	-50.34	20240126	13890	4.39	20240201	0.98	N	460930	500	176 억		109884	N	N	100	N	00	N
98	20240715	161320	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14380	-20	5	-0.14	2971576110	205826	181.63	14410	14630	14290	18720	10080	14400	14437.57	0.42	0	-33602	14766	14582	14436	14252	14106	14510	14180	176	4320	500	8920	10	1	35273871	5072	42.05	2.41	12	0.58	342.00	5974.00	29200	20240126	-50.75	13890	20240201	3.53	29200	-50.75	20240126	13890	3.53	20240201	29200	-50.75	20240126	13890	3.53	20240201	1.00	N	460930	500	176 억		146846	N	N	100	N	00	N
99	20240715	151329	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14410	10	2	0.07	2878152100	199332	175.90	14410	14630	14290	18720	10080	14400	14438.99	0.42	0	-33602	14766	14582	14436	14252	14106	14510	14180	176	4320	500	8920	10	1	35273871	5083	42.13	2.41	12	0.57	342.00	5974.00	29200	20240126	-50.65	13890	20240201	3.74	29200	-50.65	20240126	13890	3.74	20240201	29200	-50.65	20240126	13890	3.74	20240201	1.00	N	460930	500	176 억		146846	N	N	42	N	00	N
100	20240715	141327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14380	-20	5	-0.14	2674763390	185198	163.43	14410	14630	14290	18720	10080	14400	14442.72	0.42	0	-33499	14766	14582	14436	14252	14106	14510	14180	176	4320	500	8920	10	1	35273871	5072	42.05	2.41	12	0.53	342.00	5974.00	29200	20240126	-50.75	13890	20240201	3.53	29200	-50.75	20240126	13890	3.53	20240201	29200	-50.75	20240126	13890	3.53	20240201	1.00	N	460930	500	176 억		146846	N	N	42	N	00	N
101	20240715	131329	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14380	-20	5	-0.14	2489002800	172268	152.02	14410	14630	14290	18720	10080	14400	14448.43	0.42	0	-33273	14766	14582	14436	14252	14106	14510	14180	176	4320	500	8920	10	1	35273871	5072	42.05	2.41	12	0.49	342.00	5974.00	29200	20240126	-50.75	13890	20240201	3.53	29200	-50.75	20240126	13890	3.53	20240201	29200	-50.75	20240126	13890	3.53	20240201	1.00	N	460930	500	176 억		146846	N	N	42	N	00	N
102	20240715	121326	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14390	-10	5	-0.07	2265956740	156763	138.33	14410	14630	14290	18720	10080	14400	14454.67	0.42	0	-32921	14766	14582	14436	14252	14106	14510	14180	176	4320	500	8920	10	1	35273871	5076	42.08	2.41	12	0.44	342.00	5974.00	29200	20240126	-50.72	13890	20240201	3.60	29200	-50.72	20240126	13890	3.60	20240201	29200	-50.72	20240126	13890	3.60	20240201	1.00	N	460930	500	176 억		146846	N	N	42	N	00	N
103	20240715	111326	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14410	10	2	0.07	2069522660	143119	126.29	14410	14630	14290	18720	10080	14400	14460.15	0.42	0	-31989	14766	14582	14436	14252	14106	14510	14180	176	4320	500	8920	10	1	35273871	5083	42.13	2.41	12	0.41	342.00	5974.00	29200	20240126	-50.65	13890	20240201	3.74	29200	-50.65	20240126	13890	3.74	20240201	29200	-50.65	20240126	13890	3.74	20240201	1.00	N	460930	500	176 억		146846	N	N	42	N	00	N
104	20240715	101325	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14440	40	2	0.28	658263930	45875	40.48	14410	14480	14290	18720	10080	14400	14349.08	0.42	0	2904	14766	14582	14436	14252	14106	14510	14180	176	4320	500	8920	10	1	35273871	5094	42.22	2.42	12	0.13	342.00	5974.00	29200	20240126	-50.55	13890	20240201	3.96	29200	-50.55	20240126	13890	3.96	20240201	29200	-50.55	20240126	13890	3.96	20240201	1.00	N	460930	500	176 억		146846	N	N	42	N	00	N
105	20240715	091326	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14340	-60	5	-0.42	196853850	13691	12.08	14410	14480	14330	18720	10080	14400	14378.34	0.42	0	1568	14766	14582	14436	14252	14106	14510	14180	176	4320	500	8920	10	1	35273871	5058	41.93	2.40	12	0.04	342.00	5974.00	29200	20240126	-50.89	13890	20240201	3.24	29200	-50.89	20240126	13890	3.24	20240201	29200	-50.89	20240126	13890	3.24	20240201	1.00	N	460930	500	176 억		146846	N	N	42	N	00	N
106	20240712	161316	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14400	-170	5	-1.17	1575863340	109115	83.18	14600	14620	14290	18940	10200	14570	14442.50	0.42	0	-2601	15123	14846	14703	14426	14283	14775	14355	176	4370	500	9030	10	1	35273871	5079	42.11	2.41	12	0.31	342.00	5974.00	29200	20240126	-50.68	13890	20240201	3.67	29200	-50.68	20240126	13890	3.67	20240201	29200	-50.68	20240126	13890	3.67	20240201	1.04	N	460930	500	176 억		149447	N	N	42	N	00	N
107	20240712	151324	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14430	-140	5	-0.96	1412654700	97782	74.54	14600	14620	14290	18940	10200	14570	14446.98	0.42	0	-2576	15123	14846	14703	14426	14283	14775	14355	176	4370	500	9030	10	1	35273871	5090	42.19	2.42	12	0.28	342.00	5974.00	29200	20240126	-50.58	13890	20240201	3.89	29200	-50.58	20240126	13890	3.89	20240201	29200	-50.58	20240126	13890	3.89	20240201	1.04	N	460930	500	176 억		149447	N	N	56	N	00	N
108	20240712	141327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14440	-130	5	-0.89	1233711600	85383	65.09	14600	14620	14290	18940	10200	14570	14449.15	0.42	0	-411	15123	14846	14703	14426	14283	14775	14355	176	4370	500	9030	10	1	35273871	5094	42.22	2.42	12	0.24	342.00	5974.00	29200	20240126	-50.55	13890	20240201	3.96	29200	-50.55	20240126	13890	3.96	20240201	29200	-50.55	20240126	13890	3.96	20240201	1.04	N	460930	500	176 억		149447	N	N	56	N	00	N
109	20240712	131321	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14460	-110	5	-0.75	1032139730	71400	54.43	14600	14620	14290	18940	10200	14570	14455.74	0.42	0	-504	15123	14846	14703	14426	14283	14775	14355	176	4370	500	9030	10	1	35273871	5101	42.28	2.42	12	0.20	342.00	5974.00	29200	20240126	-50.48	13890	20240201	4.10	29200	-50.48	20240126	13890	4.10	20240201	29200	-50.48	20240126	13890	4.10	20240201	1.04	N	460930	500	176 억		149447	N	N	56	N	00	N
110	20240712	121323	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14520	-50	5	-0.34	919781930	63628	48.51	14600	14620	14290	18940	10200	14570	14455.62	0.42	0	-1402	15123	14846	14703	14426	14283	14775	14355	176	4370	500	9030	10	1	35273871	5122	42.46	2.43	12	0.18	342.00	5974.00	29200	20240126	-50.27	13890	20240201	4.54	29200	-50.27	20240126	13890	4.54	20240201	29200	-50.27	20240126	13890	4.54	20240201	1.04	N	460930	500	176 억		149447	N	N	56	N	00	N
111	20240712	111318	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14500	-70	5	-0.48	789696630	54640	41.65	14600	14620	14290	18940	10200	14570	14452.72	0.42	0	-1833	15123	14846	14703	14426	14283	14775	14355	176	4370	500	9030	10	1	35273871	5115	42.40	2.43	12	0.15	342.00	5974.00	29200	20240126	-50.34	13890	20240201	4.39	29200	-50.34	20240126	13890	4.39	20240201	29200	-50.34	20240126	13890	4.39	20240201	1.04	N	460930	500	176 억		149447	N	N	56	N	00	N
112	20240712	101320	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14460	-110	5	-0.75	665230880	46033	35.09	14600	14620	14290	18940	10200	14570	14451.17	0.42	0	-3517	15123	14846	14703	14426	14283	14775	14355	176	4370	500	9030	10	1	35273871	5101	42.28	2.42	12	0.13	342.00	5974.00	29200	20240126	-50.48	13890	20240201	4.10	29200	-50.48	20240126	13890	4.10	20240201	29200	-50.48	20240126	13890	4.10	20240201	1.04	N	460930	500	176 억		149447	N	N	56	N	00	N
113	20240712	091317	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14320	-250	5	-1.72	313445070	21736	16.57	14600	14600	14290	18940	10200	14570	14420.55	0.42	0	-827	15123	14846	14703	14426	14283	14775	14355	176	4370	500	9030	10	1	35273871	5051	41.87	2.40	12	0.06	342.00	5974.00	29200	20240126	-50.96	13890	20240201	3.10	29200	-50.96	20240126	13890	3.10	20240201	29200	-50.96	20240126	13890	3.10	20240201	1.04	N	460930	500	176 억		149447	N	N	56	N	00	N
114	20240711	161311	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14570	-190	5	-1.29	1917358430	130333	59.41	14890	14980	14560	19180	10340	14760	14711.53	0.48	0	-19442	15286	15022	14776	14512	14266	15155	14645	176	4420	500	9150	10	1	35273871	5139	42.60	2.44	12	0.37	342.00	5974.00	29200	20240126	-50.10	13890	20240201	4.90	29200	-50.10	20240126	13890	4.90	20240201	29200	-50.10	20240126	13890	4.90	20240201	1.04	N	460930	500	176 억		168889	N	N	56	N	00	N
115	20240711	151318	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14580	-180	5	-1.22	1832681370	124522	56.76	14890	14980	14560	19180	10340	14760	14717.73	0.48	0	-19161	15286	15022	14776	14512	14266	15155	14645	176	4420	500	9150	10	1	35273871	5143	42.63	2.44	12	0.35	342.00	5974.00	29200	20240126	-50.07	13890	20240201	4.97	29200	-50.07	20240126	13890	4.97	20240201	29200	-50.07	20240126	13890	4.97	20240201	1.04	N	460930	500	176 억		168889	N	N	149	N	00	N
116	20240711	141320	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14580	-180	5	-1.22	1654669460	112316	51.20	14890	14980	14560	19180	10340	14760	14732.27	0.48	0	-15533	15286	15022	14776	14512	14266	15155	14645	176	4420	500	9150	10	1	35273871	5143	42.63	2.44	12	0.32	342.00	5974.00	29200	20240126	-50.07	13890	20240201	4.97	29200	-50.07	20240126	13890	4.97	20240201	29200	-50.07	20240126	13890	4.97	20240201	1.04	N	460930	500	176 억		168889	N	N	149	N	00	N
117	20240711	131318	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14600	-160	5	-1.08	1414825830	95863	43.70	14890	14980	14580	19180	10340	14760	14758.83	0.48	0	-14173	15286	15022	14776	14512	14266	15155	14645	176	4420	500	9150	10	1	35273871	5150	42.69	2.44	12	0.27	342.00	5974.00	29200	20240126	-50.00	13890	20240201	5.11	29200	-50.00	20240126	13890	5.11	20240201	29200	-50.00	20240126	13890	5.11	20240201	1.04	N	460930	500	176 억		168889	N	N	149	N	00	N
118	20240711	121315	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14650	-110	5	-0.75	1143715150	77312	35.24	14890	14980	14630	19180	10340	14760	14793.50	0.48	0	-5739	15286	15022	14776	14512	14266	15155	14645	176	4420	500	9150	10	1	35273871	5168	42.84	2.45	12	0.22	342.00	5974.00	29200	20240126	-49.83	13890	20240201	5.47	29200	-49.83	20240126	13890	5.47	20240201	29200	-49.83	20240126	13890	5.47	20240201	1.04	N	460930	500	176 억		168889	N	N	149	N	00	N
119	20240711	111312	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14700	-60	5	-0.41	929409780	62702	28.58	14890	14980	14630	19180	10340	14760	14822.65	0.48	0	-2251	15286	15022	14776	14512	14266	15155	14645	176	4420	500	9150	10	1	35273871	5185	42.98	2.46	12	0.18	342.00	5974.00	29200	20240126	-49.66	13890	20240201	5.83	29200	-49.66	20240126	13890	5.83	20240201	29200	-49.66	20240126	13890	5.83	20240201	1.04	N	460930	500	176 억		168889	N	N	149	N	00	N
120	20240711	101314	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14820	60	2	0.41	642774630	43287	19.73	14890	14980	14630	19180	10340	14760	14849.14	0.48	0	5718	15286	15022	14776	14512	14266	15155	14645	176	4420	500	9150	10	1	35273871	5228	43.33	2.48	12	0.12	342.00	5974.00	29200	20240126	-49.25	13890	20240201	6.70	29200	-49.25	20240126	13890	6.70	20240201	29200	-49.25	20240126	13890	6.70	20240201	1.04	N	460930	500	176 억		168889	N	N	149	N	00	N
121	20240711	091311	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14710	-50	5	-0.34	126737910	8600	3.92	14890	14890	14630	19180	10340	14760	14736.97	0.48	0	-1082	15286	15022	14776	14512	14266	15155	14645	176	4420	500	9150	10	1	35273871	5189	43.01	2.46	12	0.02	342.00	5974.00	29200	20240126	-49.62	13890	20240201	5.90	29200	-49.62	20240126	13890	5.90	20240201	29200	-49.62	20240126	13890	5.90	20240201	1.04	N	460930	500	176 억		168889	N	N	149	N	00	N
122	20240710	161305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14760	240	2	1.65	3217833600	217564	93.80	14540	15040	14530	18870	10170	14520	14790.35	0.38	0	34957	15273	14896	14703	14326	14133	14800	14230	176	4350	500	9000	10	1	35273871	5206	43.16	2.47	12	0.62	342.00	5974.00	29200	20240126	-49.45	13890	20240201	6.26	29200	-49.45	20240126	13890	6.26	20240201	29200	-49.45	20240126	13890	6.26	20240201	1.07	N	460930	500	176 억		133932	N	N	149	N	00	N
123	20240710	151311	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14770	250	2	1.72	3144390480	212595	91.66	14540	15040	14530	18870	10170	14520	14790.52	0.38	0	36999	15273	14896	14703	14326	14133	14800	14230	176	4350	500	9000	10	1	35273871	5210	43.19	2.47	12	0.60	342.00	5974.00	29200	20240126	-49.42	13890	20240201	6.34	29200	-49.42	20240126	13890	6.34	20240201	29200	-49.42	20240126	13890	6.34	20240201	1.07	N	460930	500	176 억		133932	N	N	119	N	00	N
124	20240710	141311	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14850	330	2	2.27	2915357830	197118	84.99	14540	15040	14530	18870	10170	14520	14789.91	0.38	0	37013	15273	14896	14703	14326	14133	14800	14230	176	4350	500	9000	10	1	35273871	5238	43.42	2.49	12	0.56	342.00	5974.00	29200	20240126	-49.14	13890	20240201	6.91	29200	-49.14	20240126	13890	6.91	20240201	29200	-49.14	20240126	13890	6.91	20240201	1.07	N	460930	500	176 억		133932	N	N	119	N	00	N
125	20240710	131310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14940	420	2	2.89	2561529470	173238	74.69	14540	15040	14530	18870	10170	14520	14786.19	0.38	0	29596	15273	14896	14703	14326	14133	14800	14230	176	4350	500	9000	10	1	35273871	5270	43.68	2.50	12	0.49	342.00	5974.00	29200	20240126	-48.84	13890	20240201	7.56	29200	-48.84	20240126	13890	7.56	20240201	29200	-48.84	20240126	13890	7.56	20240201	1.07	N	460930	500	176 억		133932	N	N	119	N	00	N
126	20240710	121307	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14880	360	2	2.48	2071644540	140458	60.56	14540	14930	14530	18870	10170	14520	14749.21	0.38	0	16703	15273	14896	14703	14326	14133	14800	14230	176	4350	500	9000	10	1	35273871	5249	43.51	2.49	12	0.40	342.00	5974.00	29200	20240126	-49.04	13890	20240201	7.13	29200	-49.04	20240126	13890	7.13	20240201	29200	-49.04	20240126	13890	7.13	20240201	1.07	N	460930	500	176 억		133932	N	N	119	N	00	N
127	20240710	111309	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14860	340	2	2.34	1817851290	123378	53.19	14540	14930	14530	18870	10170	14520	14734.00	0.38	0	11518	15273	14896	14703	14326	14133	14800	14230	176	4350	500	9000	10	1	35273871	5242	43.45	2.49	12	0.35	342.00	5974.00	29200	20240126	-49.11	13890	20240201	6.98	29200	-49.11	20240126	13890	6.98	20240201	29200	-49.11	20240126	13890	6.98	20240201	1.07	N	460930	500	176 억		133932	N	N	119	N	00	N
128	20240710	101304	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14640	120	2	0.83	976726350	66524	28.68	14540	14840	14530	18870	10170	14520	14682.32	0.38	0	-693	15273	14896	14703	14326	14133	14800	14230	176	4350	500	9000	10	1	35273871	5164	42.81	2.45	12	0.19	342.00	5974.00	29200	20240126	-49.86	13890	20240201	5.40	29200	-49.86	20240126	13890	5.40	20240201	29200	-49.86	20240126	13890	5.40	20240201	1.07	N	460930	500	176 억		133932	N	N	119	N	00	N
129	20240710	091310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14650	130	2	0.90	228097160	15596	6.72	14540	14740	14530	18870	10170	14520	14625.36	0.38	0	-417	15273	14896	14703	14326	14133	14800	14230	176	4350	500	9000	10	1	35273871	5168	42.84	2.45	12	0.04	342.00	5974.00	29200	20240126	-49.83	13890	20240201	5.47	29200	-49.83	20240126	13890	5.47	20240201	29200	-49.83	20240126	13890	5.47	20240201	1.07	N	460930	500	176 억		133932	N	N	119	N	00	N
130	20240709	161301	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14520	-430	5	-2.88	3378774280	230340	184.68	15050	15080	14510	19430	10470	14950	14668.75	0.44	0	-21496	15236	15092	14906	14762	14576	15165	14835	176	4480	500	9260	10	1	35273871	5122	42.46	2.43	12	0.65	342.00	5974.00	29200	20240126	-50.27	13890	20240201	4.54	29200	-50.27	20240126	13890	4.54	20240201	29200	-50.27	20240126	13890	4.54	20240201	1.08	N	460930	500	176 억		155428	N	N	119	N	00	N
131	20240709	151310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14520	-430	5	-2.88	3282795840	223730	179.38	15050	15080	14510	19430	10470	14950	14673.02	0.44	0	-21277	15236	15092	14906	14762	14576	15165	14835	176	4480	500	9260	10	1	35273871	5122	42.46	2.43	12	0.63	342.00	5974.00	29200	20240126	-50.27	13890	20240201	4.54	29200	-50.27	20240126	13890	4.54	20240201	29200	-50.27	20240126	13890	4.54	20240201	1.08	N	460930	500	176 억		155428	N	N	199	N	00	N
132	20240709	141309	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14560	-390	5	-2.61	2787592620	189657	152.06	15050	15080	14520	19430	10470	14950	14698.07	0.44	0	-18406	15236	15092	14906	14762	14576	15165	14835	176	4480	500	9260	10	1	35273871	5136	42.57	2.44	12	0.54	342.00	5974.00	29200	20240126	-50.14	13890	20240201	4.82	29200	-50.14	20240126	13890	4.82	20240201	29200	-50.14	20240126	13890	4.82	20240201	1.08	N	460930	500	176 억		155428	N	N	199	N	00	N
133	20240709	131313	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14640	-310	5	-2.07	2436034010	165537	132.72	15050	15080	14520	19430	10470	14950	14715.95	0.44	0	-16724	15236	15092	14906	14762	14576	15165	14835	176	4480	500	9260	10	1	35273871	5164	42.81	2.45	12	0.47	342.00	5974.00	29200	20240126	-49.86	13890	20240201	5.40	29200	-49.86	20240126	13890	5.40	20240201	29200	-49.86	20240126	13890	5.40	20240201	1.08	N	460930	500	176 억		155428	N	N	199	N	00	N
134	20240709	121314	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14580	-370	5	-2.47	2170279250	147284	118.09	15050	15080	14560	19430	10470	14950	14735.34	0.44	0	-14562	15236	15092	14906	14762	14576	15165	14835	176	4480	500	9260	10	1	35273871	5143	42.63	2.44	12	0.42	342.00	5974.00	29200	20240126	-50.07	13890	20240201	4.97	29200	-50.07	20240126	13890	4.97	20240201	29200	-50.07	20240126	13890	4.97	20240201	1.08	N	460930	500	176 억		155428	N	N	199	N	00	N
135	20240709	111315	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14690	-260	5	-1.74	1534464570	103779	83.21	15050	15080	14660	19430	10470	14950	14785.89	0.44	0	1050	15236	15092	14906	14762	14576	15165	14835	176	4480	500	9260	10	1	35273871	5182	42.95	2.46	12	0.29	342.00	5974.00	29200	20240126	-49.69	13890	20240201	5.76	29200	-49.69	20240126	13890	5.76	20240201	29200	-49.69	20240126	13890	5.76	20240201	1.08	N	460930	500	176 억		155428	N	N	199	N	00	N
136	20240709	101309	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14710	-240	5	-1.61	1146973720	77401	62.06	15050	15080	14660	19430	10470	14950	14818.59	0.44	0	2944	15236	15092	14906	14762	14576	15165	14835	176	4480	500	9260	10	1	35273871	5189	43.01	2.46	12	0.22	342.00	5974.00	29200	20240126	-49.62	13890	20240201	5.90	29200	-49.62	20240126	13890	5.90	20240201	29200	-49.62	20240126	13890	5.90	20240201	1.08	N	460930	500	176 억		155428	N	N	199	N	00	N
137	20240709	091306	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14910	-40	5	-0.27	136956200	9145	7.33	15050	15060	14900	19430	10470	14950	14976.07	0.44	0	-3019	15236	15092	14906	14762	14576	15165	14835	176	4480	500	9260	10	1	35273871	5259	43.60	2.50	12	0.03	342.00	5974.00	29200	20240126	-48.94	13890	20240201	7.34	29200	-48.94	20240126	13890	7.34	20240201	29200	-48.94	20240126	13890	7.34	20240201	1.08	N	460930	500	176 억		155428	N	N	199	N	00	N
138	20240708	161259	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14950	230	2	1.56	1836189590	123511	39.78	14720	15050	14720	19130	10310	14720	14866.56	0.38	0	19216	15766	15242	14966	14442	14166	15105	14305	176	4410	500	9120	10	1	35273871	5273	43.71	2.50	12	0.35	342.00	5974.00	29200	20240126	-48.80	13890	20240201	7.63	29200	-48.80	20240126	13890	7.63	20240201	29200	-48.80	20240126	13890	7.63	20240201	1.02	N	460930	500	176 억		133074	N	N	199	N	00	N
139	20240708	151301	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14920	200	2	1.36	1758025160	118282	38.10	14720	15050	14720	19130	10310	14720	14863.00	0.38	0	18028	15766	15242	14966	14442	14166	15105	14305	176	4410	500	9120	10	1	35273871	5263	43.63	2.50	12	0.34	342.00	5974.00	29200	20240126	-48.90	13890	20240201	7.42	29200	-48.90	20240126	13890	7.42	20240201	29200	-48.90	20240126	13890	7.42	20240201	1.02	N	460930	500	176 억		133074	N	N	62	N	00	N
140	20240708	141303	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14960	240	2	1.63	1328691280	89432	28.80	14720	15050	14720	19130	10310	14720	14857.00	0.38	0	11212	15766	15242	14966	14442	14166	15105	14305	176	4410	500	9120	10	1	35273871	5277	43.74	2.50	12	0.25	342.00	5974.00	29200	20240126	-48.77	13890	20240201	7.70	29200	-48.77	20240126	13890	7.70	20240201	29200	-48.77	20240126	13890	7.70	20240201	1.02	N	460930	500	176 억		133074	N	N	62	N	00	N
141	20240708	131259	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14980	260	2	1.77	1215878260	81892	26.37	14720	15000	14720	19130	10310	14720	14847.34	0.38	0	11869	15766	15242	14966	14442	14166	15105	14305	176	4410	500	9120	10	1	35273871	5284	43.80	2.51	12	0.23	342.00	5974.00	29200	20240126	-48.70	13890	20240201	7.85	29200	-48.70	20240126	13890	7.85	20240201	29200	-48.70	20240126	13890	7.85	20240201	1.02	N	460930	500	176 억		133074	N	N	62	N	00	N
142	20240708	121300	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14940	220	2	1.49	1036796110	69923	22.52	14720	14980	14720	19130	10310	14720	14827.68	0.38	0	9899	15766	15242	14966	14442	14166	15105	14305	176	4410	500	9120	10	1	35273871	5270	43.68	2.50	12	0.20	342.00	5974.00	29200	20240126	-48.84	13890	20240201	7.56	29200	-48.84	20240126	13890	7.56	20240201	29200	-48.84	20240126	13890	7.56	20240201	1.02	N	460930	500	176 억		133074	N	N	62	N	00	N
143	20240708	111258	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14890	170	2	1.15	788173910	53259	17.15	14720	14910	14720	19130	10310	14720	14798.89	0.38	0	9385	15766	15242	14966	14442	14166	15105	14305	176	4410	500	9120	10	1	35273871	5252	43.54	2.49	12	0.15	342.00	5974.00	29200	20240126	-49.01	13890	20240201	7.20	29200	-49.01	20240126	13890	7.20	20240201	29200	-49.01	20240126	13890	7.20	20240201	1.02	N	460930	500	176 억		133074	N	N	62	N	00	N
144	20240708	101257	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14820	100	2	0.68	601667540	40688	13.10	14720	14870	14720	19130	10310	14720	14787.35	0.38	0	8761	15766	15242	14966	14442	14166	15105	14305	176	4410	500	9120	10	1	35273871	5228	43.33	2.48	12	0.12	342.00	5974.00	29200	20240126	-49.25	13890	20240201	6.70	29200	-49.25	20240126	13890	6.70	20240201	29200	-49.25	20240126	13890	6.70	20240201	1.02	N	460930	500	176 억		133074	N	N	62	N	00	N
145	20240708	091257	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14800	80	2	0.54	186906470	12653	4.08	14720	14870	14720	19130	10310	14720	14771.71	0.38	0	1401	15766	15242	14966	14442	14166	15105	14305	176	4410	500	9120	10	1	35273871	5221	43.27	2.48	12	0.04	342.00	5974.00	29200	20240126	-49.32	13890	20240201	6.55	29200	-49.32	20240126	13890	6.55	20240201	29200	-49.32	20240126	13890	6.55	20240201	1.02	N	460930	500	176 억		133074	N	N	62	N	00	N
146	20240705	161251	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14720	-540	5	-3.54	4633725180	307543	133.22	15400	15490	14690	19830	10690	15260	15067.99	0.46	0	-30470	15746	15502	15276	15032	14806	15390	14920	176	4570	500	9460	10	1	35273871	5192	43.04	2.46	12	0.87	342.00	5974.00	29200	20240126	-49.59	13890	20240201	5.98	29200	-49.59	20240126	13890	5.98	20240201	29200	-49.59	20240126	13890	5.98	20240201	1.07	N	460930	500	176 억		163375	N	N	62	N	00	N
147	20240705	151255	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14740	-520	5	-3.41	4417731680	292876	126.86	15400	15490	14690	19830	10690	15260	15083.96	0.46	0	-30218	15746	15502	15276	15032	14806	15390	14920	176	4570	500	9460	10	1	35273871	5199	43.10	2.47	12	0.83	342.00	5974.00	29200	20240126	-49.52	13890	20240201	6.12	29200	-49.52	20240126	13890	6.12	20240201	29200	-49.52	20240126	13890	6.12	20240201	1.07	N	460930	500	176 억		163375	N	N	30	N	00	N
148	20240705	141257	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14750	-510	5	-3.34	3855759410	254768	110.36	15400	15490	14740	19830	10690	15260	15134.39	0.46	0	-28846	15746	15502	15276	15032	14806	15390	14920	176	4570	500	9460	10	1	35273871	5203	43.13	2.47	12	0.72	342.00	5974.00	29200	20240126	-49.49	13890	20240201	6.19	29200	-49.49	20240126	13890	6.19	20240201	29200	-49.49	20240126	13890	6.19	20240201	1.07	N	460930	500	176 억		163375	N	N	30	N	00	N
149	20240705	131254	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15050	-210	5	-1.38	2694964720	176899	76.63	15400	15490	15030	19830	10690	15260	15234.48	0.46	0	-26830	15746	15502	15276	15032	14806	15390	14920	176	4570	500	9460	10	1	35273871	5309	44.01	2.52	12	0.50	342.00	5974.00	29200	20240126	-48.46	13890	20240201	8.35	29200	-48.46	20240126	13890	8.35	20240201	29200	-48.46	20240126	13890	8.35	20240201	1.07	N	460930	500	176 억		163375	N	N	30	N	00	N
150	20240705	121255	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15070	-190	5	-1.25	2369267940	155286	67.27	15400	15490	15070	19830	10690	15260	15257.45	0.46	0	-23970	15746	15502	15276	15032	14806	15390	14920	176	4570	500	9460	10	1	35273871	5316	44.06	2.52	12	0.44	342.00	5974.00	29200	20240126	-48.39	13890	20240201	8.50	29200	-48.39	20240126	13890	8.50	20240201	29200	-48.39	20240126	13890	8.50	20240201	1.07	N	460930	500	176 억		163375	N	N	30	N	00	N
151	20240705	111251	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15140	-120	5	-0.79	1947334320	127349	55.16	15400	15490	15110	19830	10690	15260	15291.32	0.46	0	-22289	15746	15502	15276	15032	14806	15390	14920	176	4570	500	9460	10	1	35273871	5340	44.27	2.53	12	0.36	342.00	5974.00	29200	20240126	-48.15	13890	20240201	9.00	29200	-48.15	20240126	13890	9.00	20240201	29200	-48.15	20240126	13890	9.00	20240201	1.07	N	460930	500	176 억		163375	N	N	30	N	00	N
152	20240705	101251	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15150	-110	5	-0.72	1425621180	92996	40.28	15400	15490	15140	19830	10690	15260	15329.93	0.46	0	-18151	15746	15502	15276	15032	14806	15390	14920	176	4570	500	9460	10	1	35273871	5344	44.30	2.54	12	0.26	342.00	5974.00	29200	20240126	-48.12	13890	20240201	9.07	29200	-48.12	20240126	13890	9.07	20240201	29200	-48.12	20240126	13890	9.07	20240201	1.07	N	460930	500	176 억		163375	N	N	30	N	00	N
153	20240705	091254	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15380	120	2	0.79	795215940	51651	22.37	15400	15490	15260	19830	10690	15260	15395.98	0.46	0	-9908	15746	15502	15276	15032	14806	15390	14920	176	4570	500	9460	10	1	35273871	5425	44.97	2.57	12	0.15	342.00	5974.00	29200	20240126	-47.33	13890	20240201	10.73	29200	-47.33	20240126	13890	10.73	20240201	29200	-47.33	20240126	13890	10.73	20240201	1.07	N	460930	500	176 억		163375	N	N	30	N	00	N
154	20240704	161246	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15260	-80	5	-0.52	3467267780	227633	53.51	15320	15520	15050	19940	10740	15340	15231.38	0.44	0	5817	16386	15862	15546	15022	14706	15705	14865	176	4600	500	9510	10	1	35273871	5383	44.62	2.55	12	0.65	342.00	5974.00	29200	20240126	-47.74	13890	20240201	9.86	29200	-47.74	20240126	13890	9.86	20240201	29200	-47.74	20240126	13890	9.86	20240201	1.00	N	460930	500	176 억		153504	N	N	30	N	00	N
155	20240704	151251	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15180	-160	5	-1.04	3043210130	199667	46.93	15320	15520	15050	19940	10740	15340	15241.04	0.44	0	-7084	16386	15862	15546	15022	14706	15705	14865	176	4600	500	9510	10	1	35273871	5355	44.39	2.54	12	0.57	342.00	5974.00	29200	20240126	-48.01	13890	20240201	9.29	29200	-48.01	20240126	13890	9.29	20240201	29200	-48.01	20240126	13890	9.29	20240201	1.00	N	460930	500	176 억		153504	N	N	235	N	00	N
156	20240704	141250	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15190	-150	5	-0.98	2811607730	184421	43.35	15320	15520	15050	19940	10740	15340	15245.19	0.44	0	-7172	16386	15862	15546	15022	14706	15705	14865	176	4600	500	9510	10	1	35273871	5358	44.42	2.54	12	0.52	342.00	5974.00	29200	20240126	-47.98	13890	20240201	9.36	29200	-47.98	20240126	13890	9.36	20240201	29200	-47.98	20240126	13890	9.36	20240201	1.00	N	460930	500	176 억		153504	N	N	235	N	00	N
157	20240704	131249	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15310	-30	5	-0.20	2471527840	162112	38.10	15320	15520	15050	19940	10740	15340	15245.35	0.44	0	-9336	16386	15862	15546	15022	14706	15705	14865	176	4600	500	9510	10	1	35273871	5400	44.77	2.56	12	0.46	342.00	5974.00	29200	20240126	-47.57	13890	20240201	10.22	29200	-47.57	20240126	13890	10.22	20240201	29200	-47.57	20240126	13890	10.22	20240201	1.00	N	460930	500	176 억		153504	N	N	235	N	00	N
158	20240704	121249	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15320	-20	5	-0.13	2204652390	144681	34.01	15320	15520	15050	19940	10740	15340	15237.47	0.44	0	-9753	16386	15862	15546	15022	14706	15705	14865	176	4600	500	9510	10	1	35273871	5404	44.80	2.56	12	0.41	342.00	5974.00	29200	20240126	-47.53	13890	20240201	10.30	29200	-47.53	20240126	13890	10.30	20240201	29200	-47.53	20240126	13890	10.30	20240201	1.00	N	460930	500	176 억		153504	N	N	235	N	00	N
159	20240704	111247	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15380	40	2	0.26	2026945180	133072	31.28	15320	15520	15050	19940	10740	15340	15231.31	0.44	0	-10839	16386	15862	15546	15022	14706	15705	14865	176	4600	500	9510	10	1	35273871	5425	44.97	2.57	12	0.38	342.00	5974.00	29200	20240126	-47.33	13890	20240201	10.73	29200	-47.33	20240126	13890	10.73	20240201	29200	-47.33	20240126	13890	10.73	20240201	1.00	N	460930	500	176 억		153504	N	N	235	N	00	N
160	20240704	101248	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15140	-200	5	-1.30	1234761200	81459	19.15	15320	15340	15050	19940	10740	15340	15156.31	0.44	0	-3591	16386	15862	15546	15022	14706	15705	14865	176	4600	500	9510	10	1	35273871	5340	44.27	2.53	12	0.23	342.00	5974.00	29200	20240126	-48.15	13890	20240201	9.00	29200	-48.15	20240126	13890	9.00	20240201	29200	-48.15	20240126	13890	9.00	20240201	1.00	N	460930	500	176 억		153504	N	N	235	N	00	N
161	20240704	091250	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15200	-140	5	-0.91	302170640	19842	4.66	15320	15340	15160	19940	10740	15340	15224.29	0.44	0	1056	16386	15862	15546	15022	14706	15705	14865	176	4600	500	9510	10	1	35273871	5362	44.44	2.54	12	0.06	342.00	5974.00	29200	20240126	-47.95	13890	20240201	9.43	29200	-47.95	20240126	13890	9.43	20240201	29200	-47.95	20240126	13890	9.43	20240201	1.00	N	460930	500	176 억		153504	N	N	235	N	00	N
162	20240703	161243	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15340	-630	5	-3.94	6538841390	423297	104.68	15930	16070	15230	20750	11180	15970	15448.24	0.55	0	-50142	16483	16226	15913	15656	15343	16355	15785	176	4780	500	9900	10	1	35273871	5411	44.85	2.57	12	1.20	342.00	5974.00	29200	20240126	-47.47	13890	20240201	10.44	29200	-47.47	20240126	13890	10.44	20240201	29200	-47.47	20240126	13890	10.44	20240201	1.02	N	460930	500	176 억		194745	N	N	235	N	00	N
163	20240703	151247	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15350	-620	5	-3.88	6325983770	409421	101.25	15930	16070	15230	20750	11180	15970	15451.05	0.55	0	-49640	16483	16226	15913	15656	15343	16355	15785	176	4780	500	9900	10	1	35273871	5415	44.88	2.57	12	1.16	342.00	5974.00	29200	20240126	-47.43	13890	20240201	10.51	29200	-47.43	20240126	13890	10.51	20240201	29200	-47.43	20240126	13890	10.51	20240201	1.02	N	460930	500	176 억		194745	N	N	62	N	00	N
164	20240703	141248	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15400	-570	5	-3.57	5873378410	379930	93.95	15930	16070	15230	20750	11180	15970	15459.11	0.55	0	-49939	16483	16226	15913	15656	15343	16355	15785	176	4780	500	9900	10	1	35273871	5432	45.03	2.58	12	1.08	342.00	5974.00	29200	20240126	-47.26	13890	20240201	10.87	29200	-47.26	20240126	13890	10.87	20240201	29200	-47.26	20240126	13890	10.87	20240201	1.02	N	460930	500	176 억		194745	N	N	62	N	00	N
165	20240703	131246	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15370	-600	5	-3.76	5533665820	357837	88.49	15930	16070	15230	20750	11180	15970	15464.21	0.55	0	-44955	16483	16226	15913	15656	15343	16355	15785	176	4780	500	9900	10	1	35273871	5422	44.94	2.57	12	1.01	342.00	5974.00	29200	20240126	-47.36	13890	20240201	10.66	29200	-47.36	20240126	13890	10.66	20240201	29200	-47.36	20240126	13890	10.66	20240201	1.02	N	460930	500	176 억		194745	N	N	62	N	00	N
166	20240703	121246	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15460	-510	5	-3.19	4979382010	321820	79.58	15930	16070	15230	20750	11180	15970	15472.57	0.55	0	-42876	16483	16226	15913	15656	15343	16355	15785	176	4780	500	9900	10	1	35273871	5453	45.20	2.59	12	0.91	342.00	5974.00	29200	20240126	-47.05	13890	20240201	11.30	29200	-47.05	20240126	13890	11.30	20240201	29200	-47.05	20240126	13890	11.30	20240201	1.02	N	460930	500	176 억		194745	N	N	62	N	00	N
167	20240703	111248	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15310	-660	5	-4.13	3450034980	222550	55.03	15930	16070	15230	20750	11180	15970	15502.29	0.55	0	-34943	16483	16226	15913	15656	15343	16355	15785	176	4780	500	9900	10	1	35273871	5400	44.77	2.56	12	0.63	342.00	5974.00	29200	20240126	-47.57	13890	20240201	10.22	29200	-47.57	20240126	13890	10.22	20240201	29200	-47.57	20240126	13890	10.22	20240201	1.02	N	460930	500	176 억		194745	N	N	62	N	00	N
168	20240703	101248	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15280	-690	5	-4.32	2888957520	185856	45.96	15930	16070	15230	20750	11180	15970	15544.06	0.55	0	-33714	16483	16226	15913	15656	15343	16355	15785	176	4780	500	9900	10	1	35273871	5390	44.68	2.56	12	0.53	342.00	5974.00	29200	20240126	-47.67	13890	20240201	10.01	29200	-47.67	20240126	13890	10.01	20240201	29200	-47.67	20240126	13890	10.01	20240201	1.02	N	460930	500	176 억		194745	N	N	62	N	00	N
169	20240703	091245	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15840	-130	5	-0.81	705295180	44608	11.03	15930	16070	15610	20750	11180	15970	15810.96	0.55	0	-8071	16483	16226	15913	15656	15343	16355	15785	176	4780	500	9900	10	1	35273871	5587	46.32	2.65	12	0.13	342.00	5974.00	29200	20240126	-45.75	13890	20240201	14.04	29200	-45.75	20240126	13890	14.04	20240201	29200	-45.75	20240126	13890	14.04	20240201	1.02	N	460930	500	176 억		194745	N	N	62	N	00	N
170	20240702	161240	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15970	80	2	0.50	6315176070	397029	54.63	15900	16170	15600	20650	11130	15890	15905.36	0.48	0	-5193	16823	16356	15823	15356	14823	16590	15590	176	4760	500	9850	10	1	35273871	5633	46.70	2.67	12	1.13	342.00	5974.00	29200	20240126	-45.31	13890	20240201	14.97	29200	-45.31	20240126	13890	14.97	20240201	29200	-45.31	20240126	13890	14.97	20240201	1.06	N	460930	500	176 억		171077	N	N	62	N	00	N
171	20240702	151243	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15930	40	2	0.25	5927665460	372708	51.28	15900	16170	15600	20650	11130	15890	15904.32	0.48	0	-9095	16823	16356	15823	15356	14823	16590	15590	176	4760	500	9850	10	1	35273871	5619	46.58	2.67	12	1.06	342.00	5974.00	29200	20240126	-45.45	13890	20240201	14.69	29200	-45.45	20240126	13890	14.69	20240201	29200	-45.45	20240126	13890	14.69	20240201	1.06	N	460930	500	176 억		171077	N	N	40	N	00	N
172	20240702	141244	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15860	-30	5	-0.19	5367239880	337500	46.44	15900	16170	15600	20650	11130	15890	15902.93	0.48	0	-13841	16823	16356	15823	15356	14823	16590	15590	176	4760	500	9850	10	1	35273871	5594	46.37	2.65	12	0.96	342.00	5974.00	29200	20240126	-45.68	13890	20240201	14.18	29200	-45.68	20240126	13890	14.18	20240201	29200	-45.68	20240126	13890	14.18	20240201	1.06	N	460930	500	176 억		171077	N	N	40	N	00	N
173	20240702	131244	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15880	-10	5	-0.06	4844439360	304448	41.89	15900	16170	15600	20650	11130	15890	15912.21	0.48	0	-18396	16823	16356	15823	15356	14823	16590	15590	176	4760	500	9850	10	1	35273871	5601	46.43	2.66	12	0.86	342.00	5974.00	29200	20240126	-45.62	13890	20240201	14.33	29200	-45.62	20240126	13890	14.33	20240201	29200	-45.62	20240126	13890	14.33	20240201	1.06	N	460930	500	176 억		171077	N	N	40	N	00	N
174	20240702	121244	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15930	40	2	0.25	4435905810	278669	38.34	15900	16170	15600	20650	11130	15890	15918.19	0.48	0	-22016	16823	16356	15823	15356	14823	16590	15590	176	4760	500	9850	10	1	35273871	5619	46.58	2.67	12	0.79	342.00	5974.00	29200	20240126	-45.45	13890	20240201	14.69	29200	-45.45	20240126	13890	14.69	20240201	29200	-45.45	20240126	13890	14.69	20240201	1.06	N	460930	500	176 억		171077	N	N	40	N	00	N
175	20240702	111243	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15930	40	2	0.25	3833352730	240860	33.14	15900	16170	15600	20650	11130	15890	15915.27	0.48	0	-19757	16823	16356	15823	15356	14823	16590	15590	176	4760	500	9850	10	1	35273871	5619	46.58	2.67	12	0.68	342.00	5974.00	29200	20240126	-45.45	13890	20240201	14.69	29200	-45.45	20240126	13890	14.69	20240201	29200	-45.45	20240126	13890	14.69	20240201	1.06	N	460930	500	176 억		171077	N	N	40	N	00	N
176	20240702	101242	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15960	70	2	0.44	2735799530	172159	23.69	15900	16170	15600	20650	11130	15890	15891.12	0.48	0	-20143	16823	16356	15823	15356	14823	16590	15590	176	4760	500	9850	10	1	35273871	5630	46.67	2.67	12	0.49	342.00	5974.00	29200	20240126	-45.34	13890	20240201	14.90	29200	-45.34	20240126	13890	14.90	20240201	29200	-45.34	20240126	13890	14.90	20240201	1.06	N	460930	500	176 억		171077	N	N	40	N	00	N
177	20240702	091243	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15710	-180	5	-1.13	713360160	45294	6.23	15900	15930	15600	20650	11130	15890	15749.55	0.48	0	-4876	16823	16356	15823	15356	14823	16590	15590	176	4760	500	9850	10	1	35273871	5542	45.94	2.63	12	0.13	342.00	5974.00	29200	20240126	-46.20	13890	20240201	13.10	29200	-46.20	20240126	13890	13.10	20240201	29200	-46.20	20240126	13890	13.10	20240201	1.06	N	460930	500	176 억		171077	N	N	40	N	00	N
178	20240701	161238	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15890	530	2	3.45	11447548530	721141	169.56	15520	16290	15290	19960	10760	15360	15874.19	0.40	0	29672	16226	15792	15506	15072	14786	15650	14930	176	4600	500	9520	10	1	35273871	5605	46.46	2.66	12	2.04	342.00	5974.00	29200	20240126	-45.58	13890	20240201	14.40	29200	-45.58	20240126	13890	14.40	20240201	29200	-45.58	20240126	13890	14.40	20240201	1.05	N	460930	500	176 억		142756	N	N	40	N	00	N
179	20240701	151241	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15920	560	2	3.65	11105748030	699637	164.50	15520	16290	15290	19960	10760	15360	15873.59	0.40	0	30600	16226	15792	15506	15072	14786	15650	14930	176	4600	500	9520	10	1	35273871	5616	46.55	2.66	12	1.98	342.00	5974.00	29200	20240126	-45.48	13890	20240201	14.61	29200	-45.48	20240126	13890	14.61	20240201	29200	-45.48	20240126	13890	14.61	20240201	1.05	N	460930	500	176 억		142756	N	N	2	N	00	N
180	20240701	141239	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15870	510	2	3.32	10448119030	658332	154.79	15520	16290	15290	19960	10760	15360	15870.59	0.40	0	28545	16226	15792	15506	15072	14786	15650	14930	176	4600	500	9520	10	1	35273871	5598	46.40	2.66	12	1.87	342.00	5974.00	29200	20240126	-45.65	13890	20240201	14.25	29200	-45.65	20240126	13890	14.25	20240201	29200	-45.65	20240126	13890	14.25	20240201	1.05	N	460930	500	176 억		142756	N	N	2	N	00	N
181	20240701	131239	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	16050	690	2	4.49	7378258470	465866	109.54	15520	16290	15290	19960	10760	15360	15837.73	0.40	0	-9971	16226	15792	15506	15072	14786	15650	14930	176	4600	500	9520	10	1	35273871	5661	46.93	2.69	12	1.32	342.00	5974.00	29200	20240126	-45.03	13890	20240201	15.55	29200	-45.03	20240126	13890	15.55	20240201	29200	-45.03	20240126	13890	15.55	20240201	1.05	N	460930	500	176 억		142756	N	N	2	N	00	N
182	20240701	121242	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15480	120	2	0.78	2317385580	149616	35.18	15520	15750	15290	19960	10760	15360	15488.89	0.40	0	-10024	16226	15792	15506	15072	14786	15650	14930	176	4600	500	9520	10	1	35273871	5460	45.26	2.59	12	0.42	342.00	5974.00	29200	20240126	-46.99	13890	20240201	11.45	29200	-46.99	20240126	13890	11.45	20240201	29200	-46.99	20240126	13890	11.45	20240201	1.05	N	460930	500	176 억		142756	N	N	2	N	00	N
183	20240701	111235	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15410	50	2	0.33	1997399420	128969	30.32	15520	15750	15290	19960	10760	15360	15487.44	0.40	0	-11468	16226	15792	15506	15072	14786	15650	14930	176	4600	500	9520	10	1	35273871	5436	45.06	2.58	12	0.37	342.00	5974.00	29200	20240126	-47.23	13890	20240201	10.94	29200	-47.23	20240126	13890	10.94	20240201	29200	-47.23	20240126	13890	10.94	20240201	1.05	N	460930	500	176 억		142756	N	N	2	N	00	N
184	20240701	101235	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15430	70	2	0.46	1521780500	97997	23.04	15520	15750	15390	19960	10760	15360	15528.85	0.40	0	-13252	16226	15792	15506	15072	14786	15650	14930	176	4600	500	9520	10	1	35273871	5443	45.12	2.58	12	0.28	342.00	5974.00	29200	20240126	-47.16	13890	20240201	11.09	29200	-47.16	20240126	13890	11.09	20240201	29200	-47.16	20240126	13890	11.09	20240201	1.05	N	460930	500	176 억		142756	N	N	2	N	00	N
185	20240701	091232	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15570	210	2	1.37	627589340	40196	9.45	15520	15750	15460	19960	10760	15360	15613.23	0.40	0	-5398	16226	15792	15506	15072	14786	15650	14930	176	4600	500	9520	10	1	35273871	5492	45.53	2.61	12	0.11	342.00	5974.00	29200	20240126	-46.68	13890	20240201	12.10	29200	-46.68	20240126	13890	12.10	20240201	29200	-46.68	20240126	13890	12.10	20240201	1.05	N	460930	500	176 억		142756	N	N	2	N	00	N