KissMeData/108380/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	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13720	160	2	1.18	643686420	46681	68.23	13690	13990	13510	17620	9500	13560	13789.27	3.48	0	5935	14440	14000	13720	13280	13000	13860	13140	48	4060	500	8670	10	1	9567333	1313	15.66	0.57	12	0.49	876.00	23964.00	20800	20240604	-34.04	10450	20231027	31.29	20800	-34.04	20240604	10730	27.87	20240117	20800	-34.04	20240604	10450	31.29	20231027	2.58	N	108380	500	47 억		333163	N	N	0	N	00	N
3	20240731	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13720	160	2	1.18	621061610	45027	65.81	13690	13990	13510	17620	9500	13560	13793.30	3.48	0	5195	14440	14000	13720	13280	13000	13860	13140	48	4060	500	8670	10	1	9567333	1313	15.66	0.57	12	0.47	876.00	23964.00	20800	20240604	-34.04	10450	20231027	31.29	20800	-34.04	20240604	10730	27.87	20240117	20800	-34.04	20240604	10450	31.29	20231027	2.58	N	108380	500	47 억		333163	N	N	0	N	00	N
4	20240731	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13730	170	2	1.25	538698350	39001	57.00	13690	13990	13510	17620	9500	13560	13812.68	3.48	0	2898	14440	14000	13720	13280	13000	13860	13140	48	4060	500	8670	10	1	9567333	1314	15.67	0.57	12	0.41	876.00	23964.00	20800	20240604	-33.99	10450	20231027	31.39	20800	-33.99	20240604	10730	27.96	20240117	20800	-33.99	20240604	10450	31.39	20231027	2.58	N	108380	500	47 억		333163	N	N	0	N	00	N
5	20240731	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13880	320	2	2.36	400655130	28963	42.33	13690	13990	13510	17620	9500	13560	13833.72	3.48	0	1382	14440	14000	13720	13280	13000	13860	13140	48	4060	500	8670	10	1	9567333	1328	15.84	0.58	12	0.30	876.00	23964.00	20800	20240604	-33.27	10450	20231027	32.82	20800	-33.27	20240604	10730	29.36	20240117	20800	-33.27	20240604	10450	32.82	20231027	2.58	N	108380	500	47 억		333163	N	N	0	N	00	N
6	20240731	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13940	380	2	2.80	307262630	22258	32.53	13690	13990	13510	17620	9500	13560	13805.03	3.48	0	2288	14440	14000	13720	13280	13000	13860	13140	48	4060	500	8670	10	1	9567333	1334	15.91	0.58	12	0.23	876.00	23964.00	20800	20240604	-32.98	10450	20231027	33.40	20800	-32.98	20240604	10730	29.92	20240117	20800	-32.98	20240604	10450	33.40	20231027	2.58	N	108380	500	47 억		333163	N	N	0	N	00	N
7	20240731	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13890	330	2	2.43	217980530	15838	23.15	13690	13990	13510	17620	9500	13560	13763.65	3.48	0	2065	14440	14000	13720	13280	13000	13860	13140	48	4060	500	8670	10	1	9567333	1329	15.86	0.58	12	0.17	876.00	23964.00	20800	20240604	-33.22	10450	20231027	32.92	20800	-33.22	20240604	10730	29.45	20240117	20800	-33.22	20240604	10450	32.92	20231027	2.58	N	108380	500	47 억		333163	N	N	0	N	00	N
8	20240731	100820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13830	270	2	1.99	134342660	9776	14.29	13690	13990	13510	17620	9500	13560	13742.84	3.48	0	2363	14440	14000	13720	13280	13000	13860	13140	48	4060	500	8670	10	1	9567333	1323	15.79	0.58	12	0.10	876.00	23964.00	20800	20240604	-33.51	10450	20231027	32.34	20800	-33.51	20240604	10730	28.89	20240117	20800	-33.51	20240604	10450	32.34	20231027	2.58	N	108380	500	47 억		333163	N	N	0	N	00	N
9	20240731	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13570	10	2	0.07	9118040	669	0.98	13690	13700	13510	17620	9500	13560	13633.77	3.48	0	-104	14440	14000	13720	13280	13000	13860	13140	48	4060	500	8670	10	1	9567333	1298	15.49	0.57	12	0.01	876.00	23964.00	20800	20240604	-34.76	10450	20231027	29.86	20800	-34.76	20240604	10730	26.47	20240117	20800	-34.76	20240604	10450	29.86	20231027	2.58	N	108380	500	47 억		333163	N	N	0	N	00	N
10	20240730	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13560	-540	5	-3.83	934098660	68402	53.91	14150	14160	13440	18330	9870	14100	13656.02	3.71	0	-22837	14666	14382	14016	13732	13366	14525	13875	48	4230	500	9020	10	1	9567333	1297	15.48	0.57	12	0.71	876.00	23964.00	20800	20240604	-34.81	10450	20231027	29.76	20800	-34.81	20240604	10730	26.37	20240117	20800	-34.81	20240604	10450	29.76	20231027	2.63	N	108380	500	47 억		355074	N	N	0	N	00	N
11	20240730	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13560	-540	5	-3.83	895882100	65586	51.69	14150	14160	13440	18330	9870	14100	13659.65	3.71	0	-21937	14666	14382	14016	13732	13366	14525	13875	48	4230	500	9020	10	1	9567333	1297	15.48	0.57	12	0.69	876.00	23964.00	20800	20240604	-34.81	10450	20231027	29.76	20800	-34.81	20240604	10730	26.37	20240117	20800	-34.81	20240604	10450	29.76	20231027	2.63	N	108380	500	47 억		355074	N	N	0	N	00	N
12	20240730	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13540	-560	5	-3.97	796164380	58252	45.91	14150	14160	13440	18330	9870	14100	13667.59	3.71	0	-20871	14666	14382	14016	13732	13366	14525	13875	48	4230	500	9020	10	1	9567333	1295	15.46	0.57	12	0.61	876.00	23964.00	20800	20240604	-34.90	10450	20231027	29.57	20800	-34.90	20240604	10730	26.19	20240117	20800	-34.90	20240604	10450	29.57	20231027	2.63	N	108380	500	47 억		355074	N	N	0	N	00	N
13	20240730	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13560	-540	5	-3.83	717796500	52463	41.35	14150	14160	13440	18330	9870	14100	13681.96	3.71	0	-20145	14666	14382	14016	13732	13366	14525	13875	48	4230	500	9020	10	1	9567333	1297	15.48	0.57	12	0.55	876.00	23964.00	20800	20240604	-34.81	10450	20231027	29.76	20800	-34.81	20240604	10730	26.37	20240117	20800	-34.81	20240604	10450	29.76	20231027	2.63	N	108380	500	47 억		355074	N	N	0	N	00	N
14	20240730	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13590	-510	5	-3.62	608103230	44347	34.95	14150	14160	13520	18330	9870	14100	13712.39	3.71	0	-16159	14666	14382	14016	13732	13366	14525	13875	48	4230	500	9020	10	1	9567333	1300	15.51	0.57	12	0.46	876.00	23964.00	20800	20240604	-34.66	10450	20231027	30.05	20800	-34.66	20240604	10730	26.65	20240117	20800	-34.66	20240604	10450	30.05	20231027	2.63	N	108380	500	47 억		355074	N	N	0	N	00	N
15	20240730	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13610	-490	5	-3.48	516155860	37569	29.61	14150	14160	13540	18330	9870	14100	13738.88	3.71	0	-12930	14666	14382	14016	13732	13366	14525	13875	48	4230	500	9020	10	1	9567333	1302	15.54	0.57	12	0.39	876.00	23964.00	20800	20240604	-34.57	10450	20231027	30.24	20800	-34.57	20240604	10730	26.84	20240117	20800	-34.57	20240604	10450	30.24	20231027	2.63	N	108380	500	47 억		355074	N	N	0	N	00	N
16	20240730	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13600	-500	5	-3.55	426924460	31024	24.45	14150	14160	13540	18330	9870	14100	13761.10	3.71	0	-10771	14666	14382	14016	13732	13366	14525	13875	48	4230	500	9020	10	1	9567333	1301	15.53	0.57	12	0.32	876.00	23964.00	20800	20240604	-34.62	10450	20231027	30.14	20800	-34.62	20240604	10730	26.75	20240117	20800	-34.62	20240604	10450	30.14	20231027	2.63	N	108380	500	47 억		355074	N	N	0	N	00	N
17	20240730	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13960	-140	5	-0.99	61596300	4381	3.45	14150	14160	13960	18330	9870	14100	14059.87	3.71	0	-1351	14666	14382	14016	13732	13366	14525	13875	48	4230	500	9020	10	1	9567333	1336	15.94	0.58	12	0.05	876.00	23964.00	20800	20240604	-32.88	10450	20231027	33.59	20800	-32.88	20240604	10730	30.10	20240117	20800	-32.88	20240604	10450	33.59	20231027	2.63	N	108380	500	47 억		355074	N	N	0	N	00	N
18	20240729	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14100	550	2	4.06	1762132490	125450	163.83	13800	14300	13650	17610	9490	13550	14046.31	3.71	0	419	14103	13826	13383	13106	12663	13965	13245	48	4060	500	8670	10	1	9567333	1349	16.10	0.59	12	1.31	876.00	23964.00	20800	20240604	-32.21	10450	20231027	34.93	20800	-32.21	20240604	10730	31.41	20240117	20800	-32.21	20240604	10450	34.93	20231027	2.54	N	108380	500	47 억		355020	N	N	0	N	00	N
19	20240729	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14050	500	2	3.69	1717466590	122276	159.69	13800	14300	13650	17610	9490	13550	14045.82	3.71	0	178	14103	13826	13383	13106	12663	13965	13245	48	4060	500	8670	10	1	9567333	1344	16.04	0.59	12	1.28	876.00	23964.00	20800	20240604	-32.45	10450	20231027	34.45	20800	-32.45	20240604	10730	30.94	20240117	20800	-32.45	20240604	10450	34.45	20231027	2.54	N	108380	500	47 억		355020	N	N	0	N	00	N
20	20240729	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14160	610	2	4.50	1633331350	116298	151.88	13800	14300	13650	17610	9490	13550	14044.36	3.71	0	-1023	14103	13826	13383	13106	12663	13965	13245	48	4060	500	8670	10	1	9567333	1355	16.16	0.59	12	1.22	876.00	23964.00	20800	20240604	-31.92	10450	20231027	35.50	20800	-31.92	20240604	10730	31.97	20240117	20800	-31.92	20240604	10450	35.50	20231027	2.54	N	108380	500	47 억		355020	N	N	0	N	00	N
21	20240729	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14140	590	2	4.35	1596049530	113660	148.44	13800	14300	13650	17610	9490	13550	14042.32	3.71	0	-2307	14103	13826	13383	13106	12663	13965	13245	48	4060	500	8670	10	1	9567333	1353	16.14	0.59	12	1.19	876.00	23964.00	20800	20240604	-32.02	10450	20231027	35.31	20800	-32.02	20240604	10730	31.78	20240117	20800	-32.02	20240604	10450	35.31	20231027	2.54	N	108380	500	47 억		355020	N	N	0	N	00	N
22	20240729	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14180	630	2	4.65	1476519070	105156	137.33	13800	14300	13650	17610	9490	13550	14041.23	3.71	0	-4421	14103	13826	13383	13106	12663	13965	13245	48	4060	500	8670	10	1	9567333	1357	16.19	0.59	12	1.10	876.00	23964.00	20800	20240604	-31.83	10450	20231027	35.69	20800	-31.83	20240604	10730	32.15	20240117	20800	-31.83	20240604	10450	35.69	20231027	2.54	N	108380	500	47 억		355020	N	N	0	N	00	N
23	20240729	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14170	620	2	4.58	1381928570	98481	128.61	13800	14300	13650	17610	9490	13550	14032.44	3.71	0	-4827	14103	13826	13383	13106	12663	13965	13245	48	4060	500	8670	10	1	9567333	1356	16.18	0.59	12	1.03	876.00	23964.00	20800	20240604	-31.88	10450	20231027	35.60	20800	-31.88	20240604	10730	32.06	20240117	20800	-31.88	20240604	10450	35.60	20231027	2.54	N	108380	500	47 억		355020	N	N	0	N	00	N
24	20240729	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14120	570	2	4.21	866382580	62228	81.27	13800	14140	13650	17610	9490	13550	13922.71	3.71	0	-3220	14103	13826	13383	13106	12663	13965	13245	48	4060	500	8670	10	1	9567333	1351	16.12	0.59	12	0.65	876.00	23964.00	20800	20240604	-32.12	10450	20231027	35.12	20800	-32.12	20240604	10730	31.59	20240117	20800	-32.12	20240604	10450	35.12	20231027	2.54	N	108380	500	47 억		355020	N	N	0	N	00	N
25	20240729	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13780	230	2	1.70	149842960	10904	14.24	13800	13800	13650	17610	9490	13550	13742.02	3.71	0	-6063	14103	13826	13383	13106	12663	13965	13245	48	4060	500	8670	10	1	9567333	1318	15.73	0.58	12	0.11	876.00	23964.00	20800	20240604	-33.75	10450	20231027	31.87	20800	-33.75	20240604	10730	28.42	20240117	20800	-33.75	20240604	10450	31.87	20231027	2.54	N	108380	500	47 억		355020	N	N	0	N	00	N
26	20240726	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13550	550	2	4.23	1033922150	76560	153.56	12940	13660	12940	16900	9100	13000	13504.71	3.40	0	31134	13500	13250	13100	12850	12700	13200	12800	48	3900	500	8320	10	1	9567333	1296	15.47	0.57	12	0.80	876.00	23964.00	20800	20240604	-34.86	10450	20231027	29.67	20800	-34.86	20240604	10730	26.28	20240117	20800	-34.86	20240604	10450	29.67	20231027	2.49	N	108380	500	47 억		325567	N	N	0	N	00	N
27	20240726	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13540	540	2	4.15	1006159910	74509	149.45	12940	13660	12940	16900	9100	13000	13503.87	3.40	0	30661	13500	13250	13100	12850	12700	13200	12800	48	3900	500	8320	10	1	9567333	1295	15.46	0.57	12	0.78	876.00	23964.00	20800	20240604	-34.90	10450	20231027	29.57	20800	-34.90	20240604	10730	26.19	20240117	20800	-34.90	20240604	10450	29.57	20231027	2.49	N	108380	500	47 억		325567	N	N	0	N	00	N
28	20240726	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13530	530	2	4.08	863385510	63963	128.29	12940	13660	12940	16900	9100	13000	13498.20	3.40	0	29588	13500	13250	13100	12850	12700	13200	12800	48	3900	500	8320	10	1	9567333	1294	15.45	0.56	12	0.67	876.00	23964.00	20800	20240604	-34.95	10450	20231027	29.47	20800	-34.95	20240604	10730	26.10	20240117	20800	-34.95	20240604	10450	29.47	20231027	2.49	N	108380	500	47 억		325567	N	N	0	N	00	N
29	20240726	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13550	550	2	4.23	738189190	54695	109.70	12940	13660	12940	16900	9100	13000	13496.47	3.40	0	24679	13500	13250	13100	12850	12700	13200	12800	48	3900	500	8320	10	1	9567333	1296	15.47	0.57	12	0.57	876.00	23964.00	20800	20240604	-34.86	10450	20231027	29.67	20800	-34.86	20240604	10730	26.28	20240117	20800	-34.86	20240604	10450	29.67	20231027	2.49	N	108380	500	47 억		325567	N	N	0	N	00	N
30	20240726	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13580	580	2	4.46	529644290	39362	78.95	12940	13600	12940	16900	9100	13000	13455.73	3.40	0	19206	13500	13250	13100	12850	12700	13200	12800	48	3900	500	8320	10	1	9567333	1299	15.50	0.57	12	0.41	876.00	23964.00	20800	20240604	-34.71	10450	20231027	29.95	20800	-34.71	20240604	10730	26.56	20240117	20800	-34.71	20240604	10450	29.95	20231027	2.49	N	108380	500	47 억		325567	N	N	0	N	00	N
31	20240726	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13530	530	2	4.08	392241870	29224	58.62	12940	13530	12940	16900	9100	13000	13421.91	3.40	0	14842	13500	13250	13100	12850	12700	13200	12800	48	3900	500	8320	10	1	9567333	1294	15.45	0.56	12	0.31	876.00	23964.00	20800	20240604	-34.95	10450	20231027	29.47	20800	-34.95	20240604	10730	26.10	20240117	20800	-34.95	20240604	10450	29.47	20231027	2.49	N	108380	500	47 억		325567	N	N	0	N	00	N
32	20240726	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13450	450	2	3.46	276128260	20607	41.33	12940	13530	12940	16900	9100	13000	13399.73	3.40	0	10528	13500	13250	13100	12850	12700	13200	12800	48	3900	500	8320	10	1	9567333	1287	15.35	0.56	12	0.22	876.00	23964.00	20800	20240604	-35.34	10450	20231027	28.71	20800	-35.34	20240604	10730	25.35	20240117	20800	-35.34	20240604	10450	28.71	20231027	2.49	N	108380	500	47 억		325567	N	N	0	N	00	N
33	20240726	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	200	2	1.54	15065080	1155	2.32	12940	13200	12940	16900	9100	13000	13043.36	3.40	0	267	13500	13250	13100	12850	12700	13200	12800	48	3900	500	8320	10	1	9567333	1263	15.07	0.55	12	0.01	876.00	23964.00	20800	20240604	-36.54	10450	20231027	26.32	20800	-36.54	20240604	10730	23.02	20240117	20800	-36.54	20240604	10450	26.32	20231027	2.49	N	108380	500	47 억		325567	N	N	0	N	00	N
34	20240725	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-540	5	-3.99	648516850	49693	103.96	13000	13350	12950	17600	9480	13540	13048.97	3.58	0	-17878	13800	13670	13450	13320	13100	13735	13385	48	4060	500	8660	10	1	9567333	1244	14.84	0.54	12	0.52	876.00	23964.00	20800	20240604	-37.50	10450	20231027	24.40	20800	-37.50	20240604	10730	21.16	20240117	20800	-37.50	20240604	10450	24.40	20231027	2.56	N	108380	500	47 억		342908	N	N	0	N	00	N
35	20240725	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12960	-580	5	-4.28	586649420	44931	94.00	13000	13350	12950	17600	9480	13540	13054.95	3.58	0	-15232	13800	13670	13450	13320	13100	13735	13385	48	4060	500	8660	10	1	9567333	1240	14.79	0.54	12	0.47	876.00	23964.00	20800	20240604	-37.69	10450	20231027	24.02	20800	-37.69	20240604	10730	20.78	20240117	20800	-37.69	20240604	10450	24.02	20231027	2.56	N	108380	500	47 억		342908	N	N	0	N	00	N
36	20240725	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13020	-520	5	-3.84	525408900	40224	84.15	13000	13350	12950	17600	9480	13540	13060.17	3.58	0	-12925	13800	13670	13450	13320	13100	13735	13385	48	4060	500	8660	10	1	9567333	1246	14.86	0.54	12	0.42	876.00	23964.00	20800	20240604	-37.40	10450	20231027	24.59	20800	-37.40	20240604	10730	21.34	20240117	20800	-37.40	20240604	10450	24.59	20231027	2.56	N	108380	500	47 억		342908	N	N	0	N	00	N
37	20240725	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-490	5	-3.62	498747720	38180	79.87	13000	13350	12950	17600	9480	13540	13061.06	3.58	0	-12712	13800	13670	13450	13320	13100	13735	13385	48	4060	500	8660	10	1	9567333	1249	14.90	0.54	12	0.40	876.00	23964.00	20800	20240604	-37.26	10450	20231027	24.88	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10450	24.88	20231027	2.56	N	108380	500	47 억		342908	N	N	0	N	00	N
38	20240725	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12960	-580	5	-4.28	477147270	36523	76.41	13000	13350	12950	17600	9480	13540	13062.20	3.58	0	-12006	13800	13670	13450	13320	13100	13735	13385	48	4060	500	8660	10	1	9567333	1240	14.79	0.54	12	0.38	876.00	23964.00	20800	20240604	-37.69	10450	20231027	24.02	20800	-37.69	20240604	10730	20.78	20240117	20800	-37.69	20240604	10450	24.02	20231027	2.56	N	108380	500	47 억		342908	N	N	0	N	00	N
39	20240725	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13010	-530	5	-3.91	441764880	33798	70.71	13000	13350	12950	17600	9480	13540	13068.51	3.58	0	-10840	13800	13670	13450	13320	13100	13735	13385	48	4060	500	8660	10	1	9567333	1245	14.85	0.54	12	0.35	876.00	23964.00	20800	20240604	-37.45	10450	20231027	24.50	20800	-37.45	20240604	10730	21.25	20240117	20800	-37.45	20240604	10450	24.50	20231027	2.56	N	108380	500	47 억		342908	N	N	0	N	00	N
40	20240725	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	-480	5	-3.55	319149680	24372	50.99	13000	13350	13000	17600	9480	13540	13091.99	3.58	0	-3174	13800	13670	13450	13320	13100	13735	13385	48	4060	500	8660	10	1	9567333	1249	14.91	0.54	12	0.25	876.00	23964.00	20800	20240604	-37.21	10450	20231027	24.98	20800	-37.21	20240604	10730	21.71	20240117	20800	-37.21	20240604	10450	24.98	20231027	2.56	N	108380	500	47 억		342908	N	N	0	N	00	N
41	20240725	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13210	-330	5	-2.44	113890210	8701	18.20	13000	13350	13000	17600	9480	13540	13080.88	3.58	0	1142	13800	13670	13450	13320	13100	13735	13385	48	4060	500	8660	10	1	9567333	1264	15.08	0.55	12	0.09	876.00	23964.00	20800	20240604	-36.49	10450	20231027	26.41	20800	-36.49	20240604	10730	23.11	20240117	20800	-36.49	20240604	10450	26.41	20231027	2.56	N	108380	500	47 억		342908	N	N	0	N	00	N
42	20240724	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13540	260	2	1.96	637785370	47288	152.97	13230	13580	13230	17260	9300	13280	13473.57	3.55	0	2960	13553	13416	13213	13076	12873	13485	13145	48	3980	500	8490	10	1	9567333	1295	15.46	0.57	12	0.49	876.00	23964.00	20800	20240604	-34.90	10450	20231027	29.57	20800	-34.90	20240604	10730	26.19	20240117	20800	-34.90	20240604	10450	29.57	20231027	2.57	N	108380	500	47 억		339633	N	N	0	N	00	N
43	20240724	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13500	220	2	1.66	447137210	33202	107.40	13230	13580	13230	17260	9300	13280	13467.74	3.55	0	3721	13553	13416	13213	13076	12873	13485	13145	48	3980	500	8490	10	1	9567333	1292	15.41	0.56	12	0.35	876.00	23964.00	20800	20240604	-35.10	10450	20231027	29.19	20800	-35.10	20240604	10730	25.82	20240117	20800	-35.10	20240604	10450	29.19	20231027	2.57	N	108380	500	47 억		339633	N	N	0	N	00	N
44	20240724	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13450	170	2	1.28	407633230	30279	97.95	13230	13580	13230	17260	9300	13280	13463.18	3.55	0	2427	13553	13416	13213	13076	12873	13485	13145	48	3980	500	8490	10	1	9567333	1287	15.35	0.56	12	0.32	876.00	23964.00	20800	20240604	-35.34	10450	20231027	28.71	20800	-35.34	20240604	10730	25.35	20240117	20800	-35.34	20240604	10450	28.71	20231027	2.57	N	108380	500	47 억		339633	N	N	0	N	00	N
45	20240724	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13520	240	2	1.81	351029330	26086	84.38	13230	13570	13230	17260	9300	13280	13457.30	3.55	0	1132	13553	13416	13213	13076	12873	13485	13145	48	3980	500	8490	10	1	9567333	1294	15.43	0.56	12	0.27	876.00	23964.00	20800	20240604	-35.00	10450	20231027	29.38	20800	-35.00	20240604	10730	26.00	20240117	20800	-35.00	20240604	10450	29.38	20231027	2.57	N	108380	500	47 억		339633	N	N	0	N	00	N
46	20240724	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13410	130	2	0.98	292929480	21784	70.47	13230	13570	13230	17260	9300	13280	13447.77	3.55	0	-1330	13553	13416	13213	13076	12873	13485	13145	48	3980	500	8490	10	1	9567333	1283	15.31	0.56	12	0.23	876.00	23964.00	20800	20240604	-35.53	10450	20231027	28.33	20800	-35.53	20240604	10730	24.98	20240117	20800	-35.53	20240604	10450	28.33	20231027	2.57	N	108380	500	47 억		339633	N	N	0	N	00	N
47	20240724	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13380	100	2	0.75	254307900	18902	61.14	13230	13570	13230	17260	9300	13280	13454.95	3.55	0	-2510	13553	13416	13213	13076	12873	13485	13145	48	3980	500	8490	10	1	9567333	1280	15.27	0.56	12	0.20	876.00	23964.00	20800	20240604	-35.67	10450	20231027	28.04	20800	-35.67	20240604	10730	24.70	20240117	20800	-35.67	20240604	10450	28.04	20231027	2.57	N	108380	500	47 억		339633	N	N	0	N	00	N
48	20240724	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13510	230	2	1.73	190055250	14128	45.70	13230	13570	13230	17260	9300	13280	13453.61	3.55	0	-1359	13553	13416	13213	13076	12873	13485	13145	48	3980	500	8490	10	1	9567333	1293	15.42	0.56	12	0.15	876.00	23964.00	20800	20240604	-35.05	10450	20231027	29.28	20800	-35.05	20240604	10730	25.91	20240117	20800	-35.05	20240604	10450	29.28	20231027	2.57	N	108380	500	47 억		339633	N	N	0	N	00	N
49	20240724	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13300	20	2	0.15	4040220	305	0.99	13230	13300	13230	17260	9300	13280	13230.34	3.55	0	-88	13553	13416	13213	13076	12873	13485	13145	48	3980	500	8490	10	1	9567333	1272	15.18	0.55	12	0.00	876.00	23964.00	20800	20240604	-36.06	10450	20231027	27.27	20800	-36.06	20240604	10730	23.95	20240117	20800	-36.06	20240604	10450	27.27	20231027	2.57	N	108380	500	47 억		339633	N	N	0	N	00	N
50	20240723	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13280	150	2	1.14	404037070	30666	42.14	13040	13350	13010	17060	9200	13130	13175.18	3.45	0	6925	13690	13410	13080	12800	12470	13550	12940	48	3930	500	8400	10	1	9567333	1271	15.16	0.55	12	0.32	876.00	23964.00	20800	20240604	-36.15	10450	20231027	27.08	20800	-36.15	20240604	10730	23.77	20240117	20800	-36.15	20240604	10450	27.08	20231027	2.57	N	108380	500	47 억		330173	N	N	0	N	00	N
51	20240723	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13320	190	2	1.45	387684470	29434	40.45	13040	13350	13010	17060	9200	13130	13171.31	3.45	0	6430	13690	13410	13080	12800	12470	13550	12940	48	3930	500	8400	10	1	9567333	1274	15.21	0.56	12	0.31	876.00	23964.00	20800	20240604	-35.96	10450	20231027	27.46	20800	-35.96	20240604	10730	24.14	20240117	20800	-35.96	20240604	10450	27.46	20231027	2.57	N	108380	500	47 억		330173	N	N	0	N	00	N
52	20240723	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13260	130	2	0.99	278266850	21198	29.13	13040	13300	13010	17060	9200	13130	13127.03	3.45	0	2631	13690	13410	13080	12800	12470	13550	12940	48	3930	500	8400	10	1	9567333	1269	15.14	0.55	12	0.22	876.00	23964.00	20800	20240604	-36.25	10450	20231027	26.89	20800	-36.25	20240604	10730	23.58	20240117	20800	-36.25	20240604	10450	26.89	20231027	2.57	N	108380	500	47 억		330173	N	N	0	N	00	N
53	20240723	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	40	2	0.30	239781070	18294	25.14	13040	13300	13010	17060	9200	13130	13107.09	3.45	0	997	13690	13410	13080	12800	12470	13550	12940	48	3930	500	8400	10	1	9567333	1260	15.03	0.55	12	0.19	876.00	23964.00	20800	20240604	-36.68	10450	20231027	26.03	20800	-36.68	20240604	10730	22.74	20240117	20800	-36.68	20240604	10450	26.03	20231027	2.57	N	108380	500	47 억		330173	N	N	0	N	00	N
54	20240723	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-50	5	-0.38	151487060	11605	15.95	13040	13190	13010	17060	9200	13130	13053.60	3.45	0	-166	13690	13410	13080	12800	12470	13550	12940	48	3930	500	8400	10	1	9567333	1251	14.93	0.55	12	0.12	876.00	23964.00	20800	20240604	-37.12	10450	20231027	25.17	20800	-37.12	20240604	10730	21.90	20240117	20800	-37.12	20240604	10450	25.17	20231027	2.57	N	108380	500	47 억		330173	N	N	0	N	00	N
55	20240723	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	-90	5	-0.69	124004770	9502	13.06	13040	13190	13010	17060	9200	13130	13050.39	3.45	0	-1070	13690	13410	13080	12800	12470	13550	12940	48	3930	500	8400	10	1	9567333	1248	14.89	0.54	12	0.10	876.00	23964.00	20800	20240604	-37.31	10450	20231027	24.78	20800	-37.31	20240604	10730	21.53	20240117	20800	-37.31	20240604	10450	24.78	20231027	2.57	N	108380	500	47 억		330173	N	N	0	N	00	N
56	20240723	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	-90	5	-0.69	87423130	6697	9.20	13040	13190	13010	17060	9200	13130	13054.07	3.45	0	-1389	13690	13410	13080	12800	12470	13550	12940	48	3930	500	8400	10	1	9567333	1248	14.89	0.54	12	0.07	876.00	23964.00	20800	20240604	-37.31	10450	20231027	24.78	20800	-37.31	20240604	10730	21.53	20240117	20800	-37.31	20240604	10450	24.78	20231027	2.57	N	108380	500	47 억		330173	N	N	0	N	00	N
57	20240723	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	-90	5	-0.69	19707850	1512	2.08	13040	13110	13010	17060	9200	13130	13034.29	3.45	0	-38	13690	13410	13080	12800	12470	13550	12940	48	3930	500	8400	10	1	9567333	1248	14.89	0.54	12	0.02	876.00	23964.00	20800	20240604	-37.31	10450	20231027	24.78	20800	-37.31	20240604	10730	21.53	20240117	20800	-37.31	20240604	10450	24.78	20231027	2.57	N	108380	500	47 억		330173	N	N	0	N	00	N
58	20240722	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	-70	5	-0.53	942930610	72503	209.40	13100	13360	12750	17160	9240	13200	13005.40	3.24	0	19142	13360	13280	13120	13040	12880	13320	13080	48	3960	500	8440	10	1	9567333	1256	14.99	0.55	12	0.76	876.00	23964.00	20800	20240604	-36.88	10450	20231027	25.65	20800	-36.88	20240604	10730	22.37	20240117	20800	-36.88	20240604	10450	25.65	20231027	2.55	N	108380	500	47 억		309511	N	N	0	N	00	N
59	20240722	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12990	-210	5	-1.59	908550920	69876	201.81	13100	13360	12750	17160	9240	13200	13002.33	3.24	0	19314	13360	13280	13120	13040	12880	13320	13080	48	3960	500	8440	10	1	9567333	1243	14.83	0.54	12	0.73	876.00	23964.00	20800	20240604	-37.55	10450	20231027	24.31	20800	-37.55	20240604	10730	21.06	20240117	20800	-37.55	20240604	10450	24.31	20231027	2.55	N	108380	500	47 억		309511	N	N	0	N	00	N
60	20240722	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	-340	5	-2.58	617103000	47303	136.62	13100	13360	12750	17160	9240	13200	13045.75	3.24	0	4369	13360	13280	13120	13040	12880	13320	13080	48	3960	500	8440	10	1	9567333	1230	14.68	0.54	12	0.49	876.00	23964.00	20800	20240604	-38.17	10450	20231027	23.06	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10450	23.06	20231027	2.55	N	108380	500	47 억		309511	N	N	0	N	00	N
61	20240722	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	-340	5	-2.58	511456020	39095	112.91	13100	13360	12750	17160	9240	13200	13082.39	3.24	0	693	13360	13280	13120	13040	12880	13320	13080	48	3960	500	8440	10	1	9567333	1230	14.68	0.54	12	0.41	876.00	23964.00	20800	20240604	-38.17	10450	20231027	23.06	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10450	23.06	20231027	2.55	N	108380	500	47 억		309511	N	N	0	N	00	N
62	20240722	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12940	-260	5	-1.97	418928590	31904	92.14	13100	13360	12940	17160	9240	13200	13130.91	3.24	0	-1103	13360	13280	13120	13040	12880	13320	13080	48	3960	500	8440	10	1	9567333	1238	14.77	0.54	12	0.33	876.00	23964.00	20800	20240604	-37.79	10450	20231027	23.83	20800	-37.79	20240604	10730	20.60	20240117	20800	-37.79	20240604	10450	23.83	20231027	2.55	N	108380	500	47 억		309511	N	N	0	N	00	N
63	20240722	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	-140	5	-1.06	226807180	17145	49.52	13100	13360	13030	17160	9240	13200	13228.77	3.24	0	-4071	13360	13280	13120	13040	12880	13320	13080	48	3960	500	8440	10	1	9567333	1249	14.91	0.54	12	0.18	876.00	23964.00	20800	20240604	-37.21	10450	20231027	24.98	20800	-37.21	20240604	10730	21.71	20240117	20800	-37.21	20240604	10450	24.98	20231027	2.55	N	108380	500	47 억		309511	N	N	0	N	00	N
64	20240722	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13290	90	2	0.68	121949580	9191	26.55	13100	13360	13030	17160	9240	13200	13268.37	3.24	0	941	13360	13280	13120	13040	12880	13320	13080	48	3960	500	8440	10	1	9567333	1271	15.17	0.55	12	0.10	876.00	23964.00	20800	20240604	-36.11	10450	20231027	27.18	20800	-36.11	20240604	10730	23.86	20240117	20800	-36.11	20240604	10450	27.18	20231027	2.55	N	108380	500	47 억		309511	N	N	0	N	00	N
65	20240722	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	-40	5	-0.30	14370830	1095	3.16	13100	13220	13030	17160	9240	13200	13124.05	3.24	0	424	13360	13280	13120	13040	12880	13320	13080	48	3960	500	8440	10	1	9567333	1259	15.02	0.55	12	0.01	876.00	23964.00	20800	20240604	-36.73	10450	20231027	25.93	20800	-36.73	20240604	10730	22.65	20240117	20800	-36.73	20240604	10450	25.93	20231027	2.55	N	108380	500	47 억		309511	N	N	0	N	00	N
66	20240719	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	-120	5	-0.90	449916820	34493	59.71	13190	13200	12960	17310	9330	13320	13043.71	3.18	0	3223	13713	13516	13383	13186	13053	13450	13120	48	3990	500	8520	10	1	9567333	1263	15.07	0.55	12	0.36	876.00	23964.00	20800	20240604	-36.54	10450	20231027	26.32	20800	-36.54	20240604	10730	23.02	20240117	20800	-36.54	20240604	10450	26.32	20231027	2.60	N	108380	500	47 억		304459	N	N	0	N	00	N
67	20240719	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	-170	5	-1.28	426044000	32681	56.57	13190	13190	12960	17310	9330	13320	13036.44	3.18	0	2994	13713	13516	13383	13186	13053	13450	13120	48	3990	500	8520	10	1	9567333	1258	15.01	0.55	12	0.34	876.00	23964.00	20800	20240604	-36.78	10450	20231027	25.84	20800	-36.78	20240604	10730	22.55	20240117	20800	-36.78	20240604	10450	25.84	20231027	2.60	N	108380	500	47 억		304459	N	N	0	N	00	N
68	20240719	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-250	5	-1.88	372131210	28570	49.45	13190	13190	12960	17310	9330	13320	13025.24	3.18	0	433	13713	13516	13383	13186	13053	13450	13120	48	3990	500	8520	10	1	9567333	1250	14.92	0.55	12	0.30	876.00	23964.00	20800	20240604	-37.16	10450	20231027	25.07	20800	-37.16	20240604	10730	21.81	20240117	20800	-37.16	20240604	10450	25.07	20231027	2.60	N	108380	500	47 억		304459	N	N	0	N	00	N
69	20240719	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	-280	5	-2.10	344040260	26421	45.73	13190	13190	12960	17310	9330	13320	13021.47	3.18	0	-407	13713	13516	13383	13186	13053	13450	13120	48	3990	500	8520	10	1	9567333	1248	14.89	0.54	12	0.28	876.00	23964.00	20800	20240604	-37.31	10450	20231027	24.78	20800	-37.31	20240604	10730	21.53	20240117	20800	-37.31	20240604	10450	24.78	20231027	2.60	N	108380	500	47 억		304459	N	N	0	N	00	N
70	20240719	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13020	-300	5	-2.25	308718950	23717	41.05	13190	13190	12960	17310	9330	13320	13016.78	3.18	0	-1289	13713	13516	13383	13186	13053	13450	13120	48	3990	500	8520	10	1	9567333	1246	14.86	0.54	12	0.25	876.00	23964.00	20800	20240604	-37.40	10450	20231027	24.59	20800	-37.40	20240604	10730	21.34	20240117	20800	-37.40	20240604	10450	24.59	20231027	2.60	N	108380	500	47 억		304459	N	N	0	N	00	N
71	20240719	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	-340	5	-2.55	273454190	21005	36.36	13190	13190	12960	17310	9330	13320	13018.53	3.18	0	-1500	13713	13516	13383	13186	13053	13450	13120	48	3990	500	8520	10	1	9567333	1242	14.82	0.54	12	0.22	876.00	23964.00	20800	20240604	-37.60	10450	20231027	24.21	20800	-37.60	20240604	10730	20.97	20240117	20800	-37.60	20240604	10450	24.21	20231027	2.60	N	108380	500	47 억		304459	N	N	0	N	00	N
72	20240719	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-270	5	-2.03	154203040	11829	20.48	13190	13190	12960	17310	9330	13320	13036.02	3.18	0	-1452	13713	13516	13383	13186	13053	13450	13120	48	3990	500	8520	10	1	9567333	1249	14.90	0.54	12	0.12	876.00	23964.00	20800	20240604	-37.26	10450	20231027	24.88	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10450	24.88	20231027	2.60	N	108380	500	47 억		304459	N	N	0	N	00	N
73	20240719	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	-260	5	-1.95	47285600	3625	6.27	13190	13190	13000	17310	9330	13320	13044.30	3.18	0	-1229	13713	13516	13383	13186	13053	13450	13120	48	3990	500	8520	10	1	9567333	1249	14.91	0.54	12	0.04	876.00	23964.00	20800	20240604	-37.21	10450	20231027	24.98	20800	-37.21	20240604	10730	21.71	20240117	20800	-37.21	20240604	10450	24.98	20231027	2.60	N	108380	500	47 억		304459	N	N	0	N	00	N
74	20240718	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13320	-210	5	-1.55	749883320	56067	49.25	13450	13580	13250	17580	9480	13530	13374.77	3.27	0	-9315	14183	13856	13493	13166	12803	14020	13330	48	4050	500	8650	10	1	9567333	1274	15.21	0.56	12	0.59	876.00	23964.00	20800	20240604	-35.96	10450	20231027	27.46	20800	-35.96	20240604	10730	24.14	20240117	20800	-35.96	20240604	10450	27.46	20231027	2.65	N	108380	500	47 억		312780	N	N	0	N	00	N
75	20240718	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13360	-170	5	-1.26	660821080	49385	43.38	13450	13580	13250	17580	9480	13530	13381.00	3.27	0	-10756	14183	13856	13493	13166	12803	14020	13330	48	4050	500	8650	10	1	9567333	1278	15.25	0.56	12	0.52	876.00	23964.00	20800	20240604	-35.77	10450	20231027	27.85	20800	-35.77	20240604	10730	24.51	20240117	20800	-35.77	20240604	10450	27.85	20231027	2.65	N	108380	500	47 억		312780	N	N	0	N	00	N
76	20240718	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13480	-50	5	-0.37	594970590	44467	39.06	13450	13580	13250	17580	9480	13530	13380.04	3.27	0	-11475	14183	13856	13493	13166	12803	14020	13330	48	4050	500	8650	10	1	9567333	1290	15.39	0.56	12	0.46	876.00	23964.00	20800	20240604	-35.19	10450	20231027	29.00	20800	-35.19	20240604	10730	25.63	20240117	20800	-35.19	20240604	10450	29.00	20231027	2.65	N	108380	500	47 억		312780	N	N	0	N	00	N
77	20240718	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13330	-200	5	-1.48	470173560	35191	30.91	13450	13510	13250	17580	9480	13530	13360.61	3.27	0	-10442	14183	13856	13493	13166	12803	14020	13330	48	4050	500	8650	10	1	9567333	1275	15.22	0.56	12	0.37	876.00	23964.00	20800	20240604	-35.91	10450	20231027	27.56	20800	-35.91	20240604	10730	24.23	20240117	20800	-35.91	20240604	10450	27.56	20231027	2.65	N	108380	500	47 억		312780	N	N	0	N	00	N
78	20240718	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13300	-230	5	-1.70	434737840	32529	28.58	13450	13510	13250	17580	9480	13530	13364.62	3.27	0	-10415	14183	13856	13493	13166	12803	14020	13330	48	4050	500	8650	10	1	9567333	1272	15.18	0.55	12	0.34	876.00	23964.00	20800	20240604	-36.06	10450	20231027	27.27	20800	-36.06	20240604	10730	23.95	20240117	20800	-36.06	20240604	10450	27.27	20231027	2.65	N	108380	500	47 억		312780	N	N	0	N	00	N
79	20240718	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13340	-190	5	-1.40	384106790	28728	25.24	13450	13510	13250	17580	9480	13530	13370.46	3.27	0	-10706	14183	13856	13493	13166	12803	14020	13330	48	4050	500	8650	10	1	9567333	1276	15.23	0.56	12	0.30	876.00	23964.00	20800	20240604	-35.87	10450	20231027	27.66	20800	-35.87	20240604	10730	24.32	20240117	20800	-35.87	20240604	10450	27.66	20231027	2.65	N	108380	500	47 억		312780	N	N	0	N	00	N
80	20240718	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13380	-150	5	-1.11	268507290	20077	17.64	13450	13510	13250	17580	9480	13530	13373.87	3.27	0	-8760	14183	13856	13493	13166	12803	14020	13330	48	4050	500	8650	10	1	9567333	1280	15.27	0.56	12	0.21	876.00	23964.00	20800	20240604	-35.67	10450	20231027	28.04	20800	-35.67	20240604	10730	24.70	20240117	20800	-35.67	20240604	10450	28.04	20231027	2.65	N	108380	500	47 억		312780	N	N	0	N	00	N
81	20240718	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13350	-180	5	-1.33	85564760	6414	5.63	13450	13460	13280	17580	9480	13530	13340.28	3.27	0	-2666	14183	13856	13493	13166	12803	14020	13330	48	4050	500	8650	10	1	9567333	1277	15.24	0.56	12	0.07	876.00	23964.00	20800	20240604	-35.82	10450	20231027	27.75	20800	-35.82	20240604	10730	24.42	20240117	20800	-35.82	20240604	10450	27.75	20231027	2.65	N	108380	500	47 억		312780	N	N	0	N	00	N
82	20240717	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13530	430	2	3.28	1517455370	111709	292.58	13130	13820	13130	17030	9170	13100	13584.35	3.36	0	-9058	13326	13212	13106	12992	12886	13270	13050	48	3930	500	8380	10	1	9567333	1294	15.45	0.56	12	1.17	876.00	23964.00	20800	20240604	-34.95	10450	20231027	29.47	20800	-34.95	20240604	10730	26.10	20240117	20800	-34.95	20240604	10450	29.47	20231027	2.62	N	108380	500	47 억		321846	N	N	0	N	00	N
83	20240717	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13480	380	2	2.90	1464941090	107821	282.39	13130	13820	13130	17030	9170	13100	13586.79	3.36	0	-9183	13326	13212	13106	12992	12886	13270	13050	48	3930	500	8380	10	1	9567333	1290	15.39	0.56	12	1.13	876.00	23964.00	20800	20240604	-35.19	10450	20231027	29.00	20800	-35.19	20240604	10730	25.63	20240117	20800	-35.19	20240604	10450	29.00	20231027	2.62	N	108380	500	47 억		321846	N	N	0	N	00	N
84	20240717	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13540	440	2	3.36	1366776510	100546	263.34	13130	13820	13130	17030	9170	13100	13593.54	3.36	0	-8538	13326	13212	13106	12992	12886	13270	13050	48	3930	500	8380	10	1	9567333	1295	15.46	0.57	12	1.05	876.00	23964.00	20800	20240604	-34.90	10450	20231027	29.57	20800	-34.90	20240604	10730	26.19	20240117	20800	-34.90	20240604	10450	29.57	20231027	2.62	N	108380	500	47 억		321846	N	N	0	N	00	N
85	20240717	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13620	520	2	3.97	1277281180	93973	246.13	13130	13820	13130	17030	9170	13100	13592.00	3.36	0	-4722	13326	13212	13106	12992	12886	13270	13050	48	3930	500	8380	10	1	9567333	1303	15.55	0.57	12	0.98	876.00	23964.00	20800	20240604	-34.52	10450	20231027	30.33	20800	-34.52	20240604	10730	26.93	20240117	20800	-34.52	20240604	10450	30.33	20231027	2.62	N	108380	500	47 억		321846	N	N	0	N	00	N
86	20240717	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13590	490	2	3.74	1170688140	86123	225.57	13130	13820	13130	17030	9170	13100	13593.21	3.36	0	-1843	13326	13212	13106	12992	12886	13270	13050	48	3930	500	8380	10	1	9567333	1300	15.51	0.57	12	0.90	876.00	23964.00	20800	20240604	-34.66	10450	20231027	30.05	20800	-34.66	20240604	10730	26.65	20240117	20800	-34.66	20240604	10450	30.05	20231027	2.62	N	108380	500	47 억		321846	N	N	0	N	00	N
87	20240717	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13730	630	2	4.81	1052934080	77489	202.95	13130	13820	13130	17030	9170	13100	13588.17	3.36	0	2422	13326	13212	13106	12992	12886	13270	13050	48	3930	500	8380	10	1	9567333	1314	15.67	0.57	12	0.81	876.00	23964.00	20800	20240604	-33.99	10450	20231027	31.39	20800	-33.99	20240604	10730	27.96	20240117	20800	-33.99	20240604	10450	31.39	20231027	2.62	N	108380	500	47 억		321846	N	N	0	N	00	N
88	20240717	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13740	640	2	4.89	922252410	67910	177.86	13130	13820	13130	17030	9170	13100	13580.51	3.36	0	1135	13326	13212	13106	12992	12886	13270	13050	48	3930	500	8380	10	1	9567333	1315	15.68	0.57	12	0.71	876.00	23964.00	20800	20240604	-33.94	10450	20231027	31.48	20800	-33.94	20240604	10730	28.05	20240117	20800	-33.94	20240604	10450	31.48	20231027	2.62	N	108380	500	47 억		321846	N	N	0	N	00	N
89	20240717	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13350	250	2	1.91	98190960	7401	19.38	13130	13380	13130	17030	9170	13100	13267.26	3.36	0	4098	13326	13212	13106	12992	12886	13270	13050	48	3930	500	8380	10	1	9567333	1277	15.24	0.56	12	0.08	876.00	23964.00	20800	20240604	-35.82	10450	20231027	27.75	20800	-35.82	20240604	10730	24.42	20240117	20800	-35.82	20240604	10450	27.75	20231027	2.62	N	108380	500	47 억		321846	N	N	0	N	00	N
90	20240716	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	40	2	0.31	497748430	38071	90.86	13070	13220	13000	16970	9150	13060	13074.21	3.29	0	6695	13813	13436	13103	12726	12393	13625	12915	48	3910	500	8350	10	1	9567333	1253	14.95	0.55	12	0.40	876.00	23964.00	20800	20240604	-37.02	10450	20231027	25.36	20800	-37.02	20240604	10730	22.09	20240117	20800	-37.02	20240604	10450	25.36	20231027	2.65	N	108380	500	47 억		315224	N	N	0	N	00	N
91	20240716	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	40	2	0.31	439065850	33595	80.18	13070	13220	13000	16970	9150	13060	13069.38	3.29	0	5695	13813	13436	13103	12726	12393	13625	12915	48	3910	500	8350	10	1	9567333	1253	14.95	0.55	12	0.35	876.00	23964.00	20800	20240604	-37.02	10450	20231027	25.36	20800	-37.02	20240604	10730	22.09	20240117	20800	-37.02	20240604	10450	25.36	20231027	2.65	N	108380	500	47 억		315224	N	N	0	N	00	N
92	20240716	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	-20	5	-0.15	364264720	27875	66.53	13070	13220	13000	16970	9150	13060	13067.79	3.29	0	2682	13813	13436	13103	12726	12393	13625	12915	48	3910	500	8350	10	1	9567333	1248	14.89	0.54	12	0.29	876.00	23964.00	20800	20240604	-37.31	10450	20231027	24.78	20800	-37.31	20240604	10730	21.53	20240117	20800	-37.31	20240604	10450	24.78	20231027	2.65	N	108380	500	47 억		315224	N	N	0	N	00	N
93	20240716	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	0	3	0.00	316867280	24243	57.86	13070	13220	13000	16970	9150	13060	13070.46	3.29	0	2267	13813	13436	13103	12726	12393	13625	12915	48	3910	500	8350	10	1	9567333	1249	14.91	0.54	12	0.25	876.00	23964.00	20800	20240604	-37.21	10450	20231027	24.98	20800	-37.21	20240604	10730	21.71	20240117	20800	-37.21	20240604	10450	24.98	20231027	2.65	N	108380	500	47 억		315224	N	N	0	N	00	N
94	20240716	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	0	3	0.00	281512240	21535	51.40	13070	13220	13000	16970	9150	13060	13072.31	3.29	0	1170	13813	13436	13103	12726	12393	13625	12915	48	3910	500	8350	10	1	9567333	1249	14.91	0.54	12	0.23	876.00	23964.00	20800	20240604	-37.21	10450	20231027	24.98	20800	-37.21	20240604	10730	21.71	20240117	20800	-37.21	20240604	10450	24.98	20231027	2.65	N	108380	500	47 억		315224	N	N	0	N	00	N
95	20240716	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13220	160	2	1.23	168773840	12914	30.82	13070	13220	13000	16970	9150	13060	13069.06	3.29	0	-1088	13813	13436	13103	12726	12393	13625	12915	48	3910	500	8350	10	1	9567333	1265	15.09	0.55	12	0.13	876.00	23964.00	20800	20240604	-36.44	10450	20231027	26.51	20800	-36.44	20240604	10730	23.21	20240117	20800	-36.44	20240604	10450	26.51	20231027	2.65	N	108380	500	47 억		315224	N	N	0	N	00	N
96	20240716	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13010	-50	5	-0.38	104923610	8033	19.17	13070	13150	13000	16970	9150	13060	13061.57	3.29	0	-2812	13813	13436	13103	12726	12393	13625	12915	48	3910	500	8350	10	1	9567333	1245	14.85	0.54	12	0.08	876.00	23964.00	20800	20240604	-37.45	10450	20231027	24.50	20800	-37.45	20240604	10730	21.25	20240117	20800	-37.45	20240604	10450	24.50	20231027	2.65	N	108380	500	47 억		315224	N	N	0	N	00	N
97	20240716	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	10	2	0.08	11255720	859	2.05	13070	13150	13070	16970	9150	13060	13103.28	3.29	0	-133	13813	13436	13103	12726	12393	13625	12915	48	3910	500	8350	10	1	9567333	1250	14.92	0.55	12	0.01	876.00	23964.00	20800	20240604	-37.16	10450	20231027	25.07	20800	-37.16	20240604	10730	21.81	20240117	20800	-37.16	20240604	10450	25.07	20231027	2.65	N	108380	500	47 억		315224	N	N	0	N	00	N
98	20240715	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	260	2	2.03	542117870	41655	66.32	12790	13480	12770	16640	8960	12800	13014.47	3.25	0	253	13220	13010	12890	12680	12560	12950	12620	48	3840	500	8190	10	1	9567333	1249	14.91	0.54	12	0.44	876.00	23964.00	20800	20240604	-37.21	10450	20231027	24.98	20800	-37.21	20240604	10730	21.71	20240117	20800	-37.21	20240604	10450	24.98	20231027	2.64	N	108380	500	47 억		311399	N	N	0	N	00	N
99	20240715	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	250	2	1.95	505430780	38850	61.86	12790	13480	12770	16640	8960	12800	13009.80	3.25	0	573	13220	13010	12890	12680	12560	12950	12620	48	3840	500	8190	10	1	9567333	1249	14.90	0.54	12	0.41	876.00	23964.00	20800	20240604	-37.26	10450	20231027	24.88	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10450	24.88	20231027	2.64	N	108380	500	47 억		311399	N	N	0	N	00	N
100	20240715	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	310	2	2.42	393396160	30275	48.20	12790	13480	12770	16640	8960	12800	12994.09	3.25	0	1950	13220	13010	12890	12680	12560	12950	12620	48	3840	500	8190	10	1	9567333	1254	14.97	0.55	12	0.32	876.00	23964.00	20800	20240604	-36.97	10450	20231027	25.45	20800	-36.97	20240604	10730	22.18	20240117	20800	-36.97	20240604	10450	25.45	20231027	2.64	N	108380	500	47 억		311399	N	N	0	N	00	N
101	20240715	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	170	2	1.33	200328710	15562	24.78	12790	13010	12770	16640	8960	12800	12872.94	3.25	0	3164	13220	13010	12890	12680	12560	12950	12620	48	3840	500	8190	10	1	9567333	1241	14.81	0.54	12	0.16	876.00	23964.00	20800	20240604	-37.64	10450	20231027	24.11	20800	-37.64	20240604	10730	20.88	20240117	20800	-37.64	20240604	10450	24.11	20231027	2.64	N	108380	500	47 억		311399	N	N	0	N	00	N
102	20240715	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	100	2	0.78	135961760	10590	16.86	12790	12990	12770	16640	8960	12800	12838.69	3.25	0	1118	13220	13010	12890	12680	12560	12950	12620	48	3840	500	8190	10	1	9567333	1234	14.73	0.54	12	0.11	876.00	23964.00	20800	20240604	-37.98	10450	20231027	23.44	20800	-37.98	20240604	10730	20.22	20240117	20800	-37.98	20240604	10450	23.44	20231027	2.64	N	108380	500	47 억		311399	N	N	0	N	00	N
103	20240715	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	60	2	0.47	108163370	8435	13.43	12790	12990	12770	16640	8960	12800	12823.16	3.25	0	532	13220	13010	12890	12680	12560	12950	12620	48	3840	500	8190	10	1	9567333	1230	14.68	0.54	12	0.09	876.00	23964.00	20800	20240604	-38.17	10450	20231027	23.06	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10450	23.06	20231027	2.64	N	108380	500	47 억		311399	N	N	0	N	00	N
104	20240715	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	40	2	0.31	49443600	3853	6.13	12790	12990	12770	16640	8960	12800	12832.49	3.25	0	131	13220	13010	12890	12680	12560	12950	12620	48	3840	500	8190	10	1	9567333	1228	14.66	0.54	12	0.04	876.00	23964.00	20800	20240604	-38.27	10450	20231027	22.87	20800	-38.27	20240604	10730	19.66	20240117	20800	-38.27	20240604	10450	22.87	20231027	2.64	N	108380	500	47 억		311399	N	N	0	N	00	N
105	20240715	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	0	3	0.00	9532950	745	1.19	12790	12820	12770	16640	8960	12800	12795.91	3.25	0	116	13220	13010	12890	12680	12560	12950	12620	48	3840	500	8190	10	1	9567333	1225	14.61	0.53	12	0.01	876.00	23964.00	20800	20240604	-38.46	10450	20231027	22.49	20800	-38.46	20240604	10730	19.29	20240117	20800	-38.46	20240604	10450	22.49	20231027	2.64	N	108380	500	47 억		311399	N	N	0	N	00	N
106	20240712	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	-250	5	-1.92	792199100	61539	157.61	13010	13100	12770	16960	9140	13050	12873.12	3.25	0	665	13303	13176	13093	12966	12883	13135	12925	48	3910	500	8350	10	1	9567333	1225	14.61	0.53	12	0.64	876.00	23964.00	20800	20240604	-38.46	10450	20231027	22.49	20800	-38.46	20240604	10730	19.29	20240117	20800	-38.46	20240604	10450	22.49	20231027	2.60	N	108380	500	47 억		310731	N	N	0	N	00	N
107	20240712	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	-170	5	-1.30	617904230	47920	122.73	13010	13100	12790	16960	9140	13050	12894.48	3.25	0	-2215	13303	13176	13093	12966	12883	13135	12925	48	3910	500	8350	10	1	9567333	1232	14.70	0.54	12	0.50	876.00	23964.00	20800	20240604	-38.08	10450	20231027	23.25	20800	-38.08	20240604	10730	20.04	20240117	20800	-38.08	20240604	10450	23.25	20231027	2.60	N	108380	500	47 억		310731	N	N	0	N	00	N
108	20240712	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12850	-200	5	-1.53	482790110	37377	95.73	13010	13100	12830	16960	9140	13050	12916.75	3.25	0	-2100	13303	13176	13093	12966	12883	13135	12925	48	3910	500	8350	10	1	9567333	1229	14.67	0.54	12	0.39	876.00	23964.00	20800	20240604	-38.22	10450	20231027	22.97	20800	-38.22	20240604	10730	19.76	20240117	20800	-38.22	20240604	10450	22.97	20231027	2.60	N	108380	500	47 억		310731	N	N	0	N	00	N
109	20240712	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	-150	5	-1.15	446098160	34526	88.43	13010	13100	12830	16960	9140	13050	12920.62	3.25	0	-2494	13303	13176	13093	12966	12883	13135	12925	48	3910	500	8350	10	1	9567333	1234	14.73	0.54	12	0.36	876.00	23964.00	20800	20240604	-37.98	10450	20231027	23.44	20800	-37.98	20240604	10730	20.22	20240117	20800	-37.98	20240604	10450	23.44	20231027	2.60	N	108380	500	47 억		310731	N	N	0	N	00	N
110	20240712	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	-190	5	-1.46	378419830	29270	74.97	13010	13100	12830	16960	9140	13050	12928.57	3.25	0	-6198	13303	13176	13093	12966	12883	13135	12925	48	3910	500	8350	10	1	9567333	1230	14.68	0.54	12	0.31	876.00	23964.00	20800	20240604	-38.17	10450	20231027	23.06	20800	-38.17	20240604	10730	19.85	20240117	20800	-38.17	20240604	10450	23.06	20231027	2.60	N	108380	500	47 억		310731	N	N	0	N	00	N
111	20240712	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12870	-180	5	-1.38	300556810	23214	59.46	13010	13100	12870	16960	9140	13050	12947.20	3.25	0	-4995	13303	13176	13093	12966	12883	13135	12925	48	3910	500	8350	10	1	9567333	1231	14.69	0.54	12	0.24	876.00	23964.00	20800	20240604	-38.12	10450	20231027	23.16	20800	-38.12	20240604	10730	19.94	20240117	20800	-38.12	20240604	10450	23.16	20231027	2.60	N	108380	500	47 억		310731	N	N	0	N	00	N
112	20240712	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12940	-110	5	-0.84	207980710	16042	41.09	13010	13100	12890	16960	9140	13050	12964.73	3.25	0	-4700	13303	13176	13093	12966	12883	13135	12925	48	3910	500	8350	10	1	9567333	1238	14.77	0.54	12	0.17	876.00	23964.00	20800	20240604	-37.79	10450	20231027	23.83	20800	-37.79	20240604	10730	20.60	20240117	20800	-37.79	20240604	10450	23.83	20231027	2.60	N	108380	500	47 억		310731	N	N	0	N	00	N
113	20240712	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12950	-100	5	-0.77	58827850	4523	11.58	13010	13100	12950	16960	9140	13050	13006.32	3.25	0	-2105	13303	13176	13093	12966	12883	13135	12925	48	3910	500	8350	10	1	9567333	1239	14.78	0.54	12	0.05	876.00	23964.00	20800	20240604	-37.74	10450	20231027	23.92	20800	-37.74	20240604	10730	20.69	20240117	20800	-37.74	20240604	10450	23.92	20231027	2.60	N	108380	500	47 억		310731	N	N	0	N	00	N
114	20240711	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-110	5	-0.84	511386010	39035	82.73	13160	13220	13010	17100	9220	13160	13101.26	3.29	0	-3809	13326	13242	13126	13042	12926	13185	12985	48	3940	500	8420	10	1	9567333	1249	14.90	0.54	12	0.41	876.00	23964.00	20800	20240604	-37.26	10450	20231027	24.88	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10450	24.88	20231027	2.57	N	108380	500	47 억		314593	N	N	0	N	00	N
115	20240711	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-110	5	-0.84	411034630	31343	66.43	13160	13220	13010	17100	9220	13160	13114.08	3.29	0	-2535	13326	13242	13126	13042	12926	13185	12985	48	3940	500	8420	10	1	9567333	1249	14.90	0.54	12	0.33	876.00	23964.00	20800	20240604	-37.26	10450	20231027	24.88	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10450	24.88	20231027	2.57	N	108380	500	47 억		314593	N	N	0	N	00	N
116	20240711	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-110	5	-0.84	313027070	23827	50.50	13160	13220	13040	17100	9220	13160	13137.49	3.29	0	-3761	13326	13242	13126	13042	12926	13185	12985	48	3940	500	8420	10	1	9567333	1249	14.90	0.54	12	0.25	876.00	23964.00	20800	20240604	-37.26	10450	20231027	24.88	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10450	24.88	20231027	2.57	N	108380	500	47 억		314593	N	N	0	N	00	N
117	20240711	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	-10	5	-0.08	248417590	18882	40.02	13160	13220	13110	17100	9220	13160	13156.32	3.29	0	-2366	13326	13242	13126	13042	12926	13185	12985	48	3940	500	8420	10	1	9567333	1258	15.01	0.55	12	0.20	876.00	23964.00	20800	20240604	-36.78	10450	20231027	25.84	20800	-36.78	20240604	10730	22.55	20240117	20800	-36.78	20240604	10450	25.84	20231027	2.57	N	108380	500	47 억		314593	N	N	0	N	00	N
118	20240711	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-20	5	-0.15	195219490	14832	31.44	13160	13220	13110	17100	9220	13160	13162.05	3.29	0	748	13326	13242	13126	13042	12926	13185	12985	48	3940	500	8420	10	1	9567333	1257	15.00	0.55	12	0.16	876.00	23964.00	20800	20240604	-36.83	10450	20231027	25.74	20800	-36.83	20240604	10730	22.46	20240117	20800	-36.83	20240604	10450	25.74	20231027	2.57	N	108380	500	47 억		314593	N	N	0	N	00	N
119	20240711	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-20	5	-0.15	185322030	14079	29.84	13160	13220	13110	17100	9220	13160	13163.01	3.29	0	864	13326	13242	13126	13042	12926	13185	12985	48	3940	500	8420	10	1	9567333	1257	15.00	0.55	12	0.15	876.00	23964.00	20800	20240604	-36.83	10450	20231027	25.74	20800	-36.83	20240604	10730	22.46	20240117	20800	-36.83	20240604	10450	25.74	20231027	2.57	N	108380	500	47 억		314593	N	N	0	N	00	N
120	20240711	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	0	3	0.00	127595860	9691	20.54	13160	13220	13110	17100	9220	13160	13166.43	3.29	0	2172	13326	13242	13126	13042	12926	13185	12985	48	3940	500	8420	10	1	9567333	1259	15.02	0.55	12	0.10	876.00	23964.00	20800	20240604	-36.73	10450	20231027	25.93	20800	-36.73	20240604	10730	22.65	20240117	20800	-36.73	20240604	10450	25.93	20231027	2.57	N	108380	500	47 억		314593	N	N	0	N	00	N
121	20240711	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	0	3	0.00	44098060	3352	7.10	13160	13160	13110	17100	9220	13160	13155.75	3.29	0	788	13326	13242	13126	13042	12926	13185	12985	48	3940	500	8420	10	1	9567333	1259	15.02	0.55	12	0.04	876.00	23964.00	20800	20240604	-36.73	10450	20231027	25.93	20800	-36.73	20240604	10730	22.65	20240117	20800	-36.73	20240604	10450	25.93	20231027	2.57	N	108380	500	47 억		314593	N	N	0	N	00	N
122	20240710	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	0	3	0.00	618838310	47099	103.29	13210	13210	13010	17100	9220	13160	13139.10	3.20	0	7972	13320	13240	13130	13050	12940	13280	13090	48	3940	500	8420	10	1	9567333	1259	15.02	0.55	12	0.49	876.00	23964.00	20800	20240604	-36.73	10450	20231027	25.93	20800	-36.73	20240604	10730	22.65	20240117	20800	-36.73	20240604	10450	25.93	20231027	2.62	N	108380	500	47 억		306631	N	N	0	N	00	N
123	20240710	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	-70	5	-0.53	602573430	45862	100.58	13210	13210	13010	17100	9220	13160	13138.84	3.20	0	8564	13320	13240	13130	13050	12940	13280	13090	48	3940	500	8420	10	1	9567333	1252	14.94	0.55	12	0.48	876.00	23964.00	20800	20240604	-37.07	10450	20231027	25.26	20800	-37.07	20240604	10730	21.99	20240117	20800	-37.07	20240604	10450	25.26	20231027	2.62	N	108380	500	47 억		306631	N	N	0	N	00	N
124	20240710	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-20	5	-0.15	487051680	37048	81.25	13210	13210	13010	17100	9220	13160	13146.50	3.20	0	8455	13320	13240	13130	13050	12940	13280	13090	48	3940	500	8420	10	1	9567333	1257	15.00	0.55	12	0.39	876.00	23964.00	20800	20240604	-36.83	10450	20231027	25.74	20800	-36.83	20240604	10730	22.46	20240117	20800	-36.83	20240604	10450	25.74	20231027	2.62	N	108380	500	47 억		306631	N	N	0	N	00	N
125	20240710	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	-30	5	-0.23	424959610	32319	70.88	13210	13210	13010	17100	9220	13160	13148.91	3.20	0	7921	13320	13240	13130	13050	12940	13280	13090	48	3940	500	8420	10	1	9567333	1256	14.99	0.55	12	0.34	876.00	23964.00	20800	20240604	-36.88	10450	20231027	25.65	20800	-36.88	20240604	10730	22.37	20240117	20800	-36.88	20240604	10450	25.65	20231027	2.62	N	108380	500	47 억		306631	N	N	0	N	00	N
126	20240710	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-20	5	-0.15	247520410	18836	41.31	13210	13210	13010	17100	9220	13160	13140.82	3.20	0	4304	13320	13240	13130	13050	12940	13280	13090	48	3940	500	8420	10	1	9567333	1257	15.00	0.55	12	0.20	876.00	23964.00	20800	20240604	-36.83	10450	20231027	25.74	20800	-36.83	20240604	10730	22.46	20240117	20800	-36.83	20240604	10450	25.74	20231027	2.62	N	108380	500	47 억		306631	N	N	0	N	00	N
127	20240710	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	-20	5	-0.15	169761750	12925	28.34	13210	13210	13010	17100	9220	13160	13134.37	3.20	0	3992	13320	13240	13130	13050	12940	13280	13090	48	3940	500	8420	10	1	9567333	1257	15.00	0.55	12	0.14	876.00	23964.00	20800	20240604	-36.83	10450	20231027	25.74	20800	-36.83	20240604	10730	22.46	20240117	20800	-36.83	20240604	10450	25.74	20231027	2.62	N	108380	500	47 억		306631	N	N	0	N	00	N
128	20240710	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-60	5	-0.46	102242180	7790	17.08	13210	13210	13010	17100	9220	13160	13124.80	3.20	0	1587	13320	13240	13130	13050	12940	13280	13090	48	3940	500	8420	10	1	9567333	1253	14.95	0.55	12	0.08	876.00	23964.00	20800	20240604	-37.02	10450	20231027	25.36	20800	-37.02	20240604	10730	22.09	20240117	20800	-37.02	20240604	10450	25.36	20231027	2.62	N	108380	500	47 억		306631	N	N	0	N	00	N
129	20240710	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13190	30	2	0.23	4356300	331	0.73	13210	13210	13090	17100	9220	13160	13161.03	3.20	0	-217	13320	13240	13130	13050	12940	13280	13090	48	3940	500	8420	10	1	9567333	1262	15.06	0.55	12	0.00	876.00	23964.00	20800	20240604	-36.59	10450	20231027	26.22	20800	-36.59	20240604	10730	22.93	20240117	20800	-36.59	20240604	10450	26.22	20231027	2.62	N	108380	500	47 억		306631	N	N	0	N	00	N
130	20240709	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	40	2	0.30	593951130	45363	109.85	13050	13210	13020	17050	9190	13120	13092.64	3.20	0	376	13440	13280	13170	13010	12900	13360	13090	48	3930	500	8390	10	1	9567333	1259	15.02	0.55	12	0.47	876.00	23964.00	20800	20240604	-36.73	10450	20231027	25.93	20800	-36.73	20240604	10730	22.65	20240117	20800	-36.73	20240604	10450	25.93	20231027	2.60	N	108380	500	47 억		306241	N	N	0	N	00	N
131	20240709	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-50	5	-0.38	512617310	39151	94.81	13050	13210	13020	17050	9190	13120	13093.34	3.20	0	-1748	13440	13280	13170	13010	12900	13360	13090	48	3930	500	8390	10	1	9567333	1250	14.92	0.55	12	0.41	876.00	23964.00	20800	20240604	-37.16	10450	20231027	25.07	20800	-37.16	20240604	10730	21.81	20240117	20800	-37.16	20240604	10450	25.07	20231027	2.60	N	108380	500	47 억		306241	N	N	0	N	00	N
132	20240709	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	-10	5	-0.08	443610800	33875	82.03	13050	13210	13020	17050	9190	13120	13095.52	3.20	0	-1164	13440	13280	13170	13010	12900	13360	13090	48	3930	500	8390	10	1	9567333	1254	14.97	0.55	12	0.35	876.00	23964.00	20800	20240604	-36.97	10450	20231027	25.45	20800	-36.97	20240604	10730	22.18	20240117	20800	-36.97	20240604	10450	25.45	20231027	2.60	N	108380	500	47 억		306241	N	N	0	N	00	N
133	20240709	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-50	5	-0.38	351354930	26843	65.00	13050	13210	13020	17050	9190	13120	13089.26	3.20	0	-4563	13440	13280	13170	13010	12900	13360	13090	48	3930	500	8390	10	1	9567333	1250	14.92	0.55	12	0.28	876.00	23964.00	20800	20240604	-37.16	10450	20231027	25.07	20800	-37.16	20240604	10730	21.81	20240117	20800	-37.16	20240604	10450	25.07	20231027	2.60	N	108380	500	47 억		306241	N	N	0	N	00	N
134	20240709	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	-30	5	-0.23	335075800	25598	61.99	13050	13210	13020	17050	9190	13120	13089.92	3.20	0	-4802	13440	13280	13170	13010	12900	13360	13090	48	3930	500	8390	10	1	9567333	1252	14.94	0.55	12	0.27	876.00	23964.00	20800	20240604	-37.07	10450	20231027	25.26	20800	-37.07	20240604	10730	21.99	20240117	20800	-37.07	20240604	10450	25.26	20231027	2.60	N	108380	500	47 억		306241	N	N	0	N	00	N
135	20240709	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-40	5	-0.30	196360130	14978	36.27	13050	13210	13050	17050	9190	13120	13109.90	3.20	0	932	13440	13280	13170	13010	12900	13360	13090	48	3930	500	8390	10	1	9567333	1251	14.93	0.55	12	0.16	876.00	23964.00	20800	20240604	-37.12	10450	20231027	25.17	20800	-37.12	20240604	10730	21.90	20240117	20800	-37.12	20240604	10450	25.17	20231027	2.60	N	108380	500	47 억		306241	N	N	0	N	00	N
136	20240709	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	10	2	0.08	152680610	11641	28.19	13050	13210	13050	17050	9190	13120	13115.76	3.20	0	2640	13440	13280	13170	13010	12900	13360	13090	48	3930	500	8390	10	1	9567333	1256	14.99	0.55	12	0.12	876.00	23964.00	20800	20240604	-36.88	10450	20231027	25.65	20800	-36.88	20240604	10730	22.37	20240117	20800	-36.88	20240604	10450	25.65	20231027	2.60	N	108380	500	47 억		306241	N	N	0	N	00	N
137	20240709	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	-30	5	-0.23	17602220	1347	3.26	13050	13210	13050	17050	9190	13120	13067.72	3.20	0	-6	13440	13280	13170	13010	12900	13360	13090	48	3930	500	8390	10	1	9567333	1252	14.94	0.55	12	0.01	876.00	23964.00	20800	20240604	-37.07	10450	20231027	25.26	20800	-37.07	20240604	10730	21.99	20240117	20800	-37.07	20240604	10450	25.26	20231027	2.60	N	108380	500	47 억		306241	N	N	0	N	00	N
138	20240708	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13120	-50	5	-0.38	540600320	41073	82.67	13100	13330	13060	17120	9220	13170	13162.07	3.17	0	1287	13423	13296	13153	13026	12883	13360	13090	48	3950	500	8420	10	1	9567333	1255	14.98	0.55	12	0.43	876.00	23964.00	20800	20240604	-36.92	10450	20231027	25.55	20800	-36.92	20240604	10730	22.27	20240117	20800	-36.92	20240604	10450	25.55	20231027	2.67	N	108380	500	47 억		303757	N	N	0	N	00	N
139	20240708	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	-40	5	-0.30	476908280	36211	72.88	13100	13330	13090	17120	9220	13170	13170.26	3.17	0	1147	13423	13296	13153	13026	12883	13360	13090	48	3950	500	8420	10	1	9567333	1256	14.99	0.55	12	0.38	876.00	23964.00	20800	20240604	-36.88	10450	20231027	25.65	20800	-36.88	20240604	10730	22.37	20240117	20800	-36.88	20240604	10450	25.65	20231027	2.67	N	108380	500	47 억		303757	N	N	0	N	00	N
140	20240708	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	-40	5	-0.30	401418760	30455	61.30	13100	13330	13090	17120	9220	13170	13180.72	3.17	0	-63	13423	13296	13153	13026	12883	13360	13090	48	3950	500	8420	10	1	9567333	1256	14.99	0.55	12	0.32	876.00	23964.00	20800	20240604	-36.88	10450	20231027	25.65	20800	-36.88	20240604	10730	22.37	20240117	20800	-36.88	20240604	10450	25.65	20231027	2.67	N	108380	500	47 억		303757	N	N	0	N	00	N
141	20240708	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	-20	5	-0.15	294308530	22318	44.92	13100	13330	13090	17120	9220	13170	13187.05	3.17	0	-350	13423	13296	13153	13026	12883	13360	13090	48	3950	500	8420	10	1	9567333	1258	15.01	0.55	12	0.23	876.00	23964.00	20800	20240604	-36.78	10450	20231027	25.84	20800	-36.78	20240604	10730	22.55	20240117	20800	-36.78	20240604	10450	25.84	20231027	2.67	N	108380	500	47 억		303757	N	N	0	N	00	N
142	20240708	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	0	3	0.00	222945510	16895	34.00	13100	13330	13090	17120	9220	13170	13195.95	3.17	0	352	13423	13296	13153	13026	12883	13360	13090	48	3950	500	8420	10	1	9567333	1260	15.03	0.55	12	0.18	876.00	23964.00	20800	20240604	-36.68	10450	20231027	26.03	20800	-36.68	20240604	10730	22.74	20240117	20800	-36.68	20240604	10450	26.03	20231027	2.67	N	108380	500	47 억		303757	N	N	0	N	00	N
143	20240708	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	0	3	0.00	149920140	11351	22.85	13100	13330	13090	17120	9220	13170	13207.66	3.17	0	-1140	13423	13296	13153	13026	12883	13360	13090	48	3950	500	8420	10	1	9567333	1260	15.03	0.55	12	0.12	876.00	23964.00	20800	20240604	-36.68	10450	20231027	26.03	20800	-36.68	20240604	10730	22.74	20240117	20800	-36.68	20240604	10450	26.03	20231027	2.67	N	108380	500	47 억		303757	N	N	0	N	00	N
144	20240708	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13310	140	2	1.06	77611330	5872	11.82	13100	13330	13090	17120	9220	13170	13217.19	3.17	0	-1260	13423	13296	13153	13026	12883	13360	13090	48	3950	500	8420	10	1	9567333	1273	15.19	0.56	12	0.06	876.00	23964.00	20800	20240604	-36.01	10450	20231027	27.37	20800	-36.01	20240604	10730	24.04	20240117	20800	-36.01	20240604	10450	27.37	20231027	2.67	N	108380	500	47 억		303757	N	N	0	N	00	N
145	20240708	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-70	5	-0.53	5883370	449	0.90	13100	13160	13090	17120	9220	13170	13103.27	3.17	0	78	13423	13296	13153	13026	12883	13360	13090	48	3950	500	8420	10	1	9567333	1253	14.95	0.55	12	0.00	876.00	23964.00	20800	20240604	-37.02	10450	20231027	25.36	20800	-37.02	20240604	10730	22.09	20240117	20800	-37.02	20240604	10450	25.36	20231027	2.67	N	108380	500	47 억		303757	N	N	0	N	00	N
146	20240705	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	-30	5	-0.23	647960960	49571	111.06	13100	13280	13010	17160	9240	13200	13071.37	3.17	0	567	13473	13336	13233	13096	12993	13285	13045	48	3960	500	8440	10	1	9567333	1260	15.03	0.55	12	0.52	876.00	23964.00	20800	20240604	-36.68	10450	20231027	26.03	20800	-36.68	20240604	10730	22.74	20240117	20800	-36.68	20240604	10450	26.03	20231027	3.04	N	108380	500	47 억		303098	N	N	0	N	00	N
147	20240705	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13120	-80	5	-0.61	595758390	45597	102.16	13100	13280	13010	17160	9240	13200	13065.73	3.17	0	1795	13473	13336	13233	13096	12993	13285	13045	48	3960	500	8440	10	1	9567333	1255	14.98	0.55	12	0.48	876.00	23964.00	20800	20240604	-36.92	10450	20231027	25.55	20800	-36.92	20240604	10730	22.27	20240117	20800	-36.92	20240604	10450	25.55	20231027	3.04	N	108380	500	47 억		303098	N	N	0	N	00	N
148	20240705	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-130	5	-0.98	512736190	39250	87.94	13100	13280	13010	17160	9240	13200	13063.34	3.17	0	432	13473	13336	13233	13096	12993	13285	13045	48	3960	500	8440	10	1	9567333	1250	14.92	0.55	12	0.41	876.00	23964.00	20800	20240604	-37.16	10450	20231027	25.07	20800	-37.16	20240604	10730	21.81	20240117	20800	-37.16	20240604	10450	25.07	20231027	3.04	N	108380	500	47 억		303098	N	N	0	N	00	N
149	20240705	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-150	5	-1.14	285094440	21796	48.83	13100	13280	13040	17160	9240	13200	13080.12	3.17	0	921	13473	13336	13233	13096	12993	13285	13045	48	3960	500	8440	10	1	9567333	1249	14.90	0.54	12	0.23	876.00	23964.00	20800	20240604	-37.26	10450	20231027	24.88	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10450	24.88	20231027	3.04	N	108380	500	47 억		303098	N	N	0	N	00	N
150	20240705	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-120	5	-0.91	241648300	18469	41.38	13100	13280	13040	17160	9240	13200	13083.98	3.17	0	1816	13473	13336	13233	13096	12993	13285	13045	48	3960	500	8440	10	1	9567333	1251	14.93	0.55	12	0.19	876.00	23964.00	20800	20240604	-37.12	10450	20231027	25.17	20800	-37.12	20240604	10730	21.90	20240117	20800	-37.12	20240604	10450	25.17	20231027	3.04	N	108380	500	47 억		303098	N	N	0	N	00	N
151	20240705	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	-140	5	-1.06	138956490	10609	23.77	13100	13280	13060	17160	9240	13200	13097.96	3.17	0	-363	13473	13336	13233	13096	12993	13285	13045	48	3960	500	8440	10	1	9567333	1249	14.91	0.54	12	0.11	876.00	23964.00	20800	20240604	-37.21	10450	20231027	24.98	20800	-37.21	20240604	10730	21.71	20240117	20800	-37.21	20240604	10450	24.98	20231027	3.04	N	108380	500	47 억		303098	N	N	0	N	00	N
152	20240705	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	-130	5	-0.98	98175140	7489	16.78	13100	13280	13060	17160	9240	13200	13109.22	3.17	0	-494	13473	13336	13233	13096	12993	13285	13045	48	3960	500	8440	10	1	9567333	1250	14.92	0.55	12	0.08	876.00	23964.00	20800	20240604	-37.16	10450	20231027	25.07	20800	-37.16	20240604	10730	21.81	20240117	20800	-37.16	20240604	10450	25.07	20231027	3.04	N	108380	500	47 억		303098	N	N	0	N	00	N
153	20240705	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13170	-30	5	-0.23	13255110	1009	2.26	13100	13280	13100	17160	9240	13200	13136.75	3.17	0	223	13473	13336	13233	13096	12993	13285	13045	48	3960	500	8440	10	1	9567333	1260	15.03	0.55	12	0.01	876.00	23964.00	20800	20240604	-36.68	10450	20231027	26.03	20800	-36.68	20240604	10730	22.74	20240117	20800	-36.68	20240604	10450	26.03	20231027	3.04	N	108380	500	47 억		303098	N	N	0	N	00	N
154	20240704	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	-70	5	-0.53	575769610	43607	74.92	13220	13370	13130	17250	9290	13270	13203.61	3.23	0	-6269	13883	13576	13363	13056	12843	13470	12950	48	3980	500	8490	10	1	9567333	1263	15.07	0.55	12	0.46	876.00	23964.00	20800	20240604	-36.54	10450	20231027	26.32	20800	-36.54	20240604	10730	23.02	20240117	20800	-36.54	20240604	10450	26.32	20231027	3.12	N	108380	500	47 억		309334	N	N	0	N	00	N
155	20240704	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13180	-90	5	-0.68	470998300	35652	61.25	13220	13370	13150	17250	9290	13270	13210.99	3.23	0	-3049	13883	13576	13363	13056	12843	13470	12950	48	3980	500	8490	10	1	9567333	1261	15.05	0.55	12	0.37	876.00	23964.00	20800	20240604	-36.63	10450	20231027	26.12	20800	-36.63	20240604	10730	22.83	20240117	20800	-36.63	20240604	10450	26.12	20231027	3.12	N	108380	500	47 억		309334	N	N	0	N	00	N
156	20240704	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13180	-90	5	-0.68	428095860	32394	55.65	13220	13370	13150	17250	9290	13270	13215.28	3.23	0	-2360	13883	13576	13363	13056	12843	13470	12950	48	3980	500	8490	10	1	9567333	1261	15.05	0.55	12	0.34	876.00	23964.00	20800	20240604	-36.63	10450	20231027	26.12	20800	-36.63	20240604	10730	22.83	20240117	20800	-36.63	20240604	10450	26.12	20231027	3.12	N	108380	500	47 억		309334	N	N	0	N	00	N
157	20240704	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	-70	5	-0.53	371336820	28084	48.25	13220	13370	13150	17250	9290	13270	13222.36	3.23	0	-3278	13883	13576	13363	13056	12843	13470	12950	48	3980	500	8490	10	1	9567333	1263	15.07	0.55	12	0.29	876.00	23964.00	20800	20240604	-36.54	10450	20231027	26.32	20800	-36.54	20240604	10730	23.02	20240117	20800	-36.54	20240604	10450	26.32	20231027	3.12	N	108380	500	47 억		309334	N	N	0	N	00	N
158	20240704	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13190	-80	5	-0.60	332208750	25119	43.15	13220	13370	13150	17250	9290	13270	13225.40	3.23	0	-4199	13883	13576	13363	13056	12843	13470	12950	48	3980	500	8490	10	1	9567333	1262	15.06	0.55	12	0.26	876.00	23964.00	20800	20240604	-36.59	10450	20231027	26.22	20800	-36.59	20240604	10730	22.93	20240117	20800	-36.59	20240604	10450	26.22	20231027	3.12	N	108380	500	47 억		309334	N	N	0	N	00	N
159	20240704	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13210	-60	5	-0.45	190947650	14450	24.83	13220	13370	13150	17250	9290	13270	13214.37	3.23	0	2083	13883	13576	13363	13056	12843	13470	12950	48	3980	500	8490	10	1	9567333	1264	15.08	0.55	12	0.15	876.00	23964.00	20800	20240604	-36.49	10450	20231027	26.41	20800	-36.49	20240604	10730	23.11	20240117	20800	-36.49	20240604	10450	26.41	20231027	3.12	N	108380	500	47 억		309334	N	N	0	N	00	N
160	20240704	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13280	10	2	0.08	109794500	8300	14.26	13220	13370	13180	17250	9290	13270	13228.25	3.23	0	790	13883	13576	13363	13056	12843	13470	12950	48	3980	500	8490	10	1	9567333	1271	15.16	0.55	12	0.09	876.00	23964.00	20800	20240604	-36.15	10450	20231027	27.08	20800	-36.15	20240604	10730	23.77	20240117	20800	-36.15	20240604	10450	27.08	20231027	3.12	N	108380	500	47 억		309334	N	N	0	N	00	N
161	20240704	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13270	0	3	0.00	13423080	1012	1.74	13220	13370	13220	17250	9290	13270	13263.91	3.23	0	46	13883	13576	13363	13056	12843	13470	12950	48	3980	500	8490	10	1	9567333	1270	15.15	0.55	12	0.01	876.00	23964.00	20800	20240604	-36.20	10450	20231027	26.99	20800	-36.20	20240604	10730	23.67	20240117	20800	-36.20	20240604	10450	26.99	20231027	3.12	N	108380	500	47 억		309334	N	N	0	N	00	N
162	20240703	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13270	-330	5	-2.43	771189160	58005	93.83	13520	13670	13150	17680	9520	13600	13295.28	3.17	0	6224	14026	13812	13626	13412	13226	13720	13320	48	4080	500	8700	10	1	9567333	1270	15.15	0.55	12	0.61	876.00	23964.00	20800	20240604	-36.20	10450	20231027	26.99	20800	-36.20	20240604	10730	23.67	20240117	20800	-36.20	20240604	10450	26.99	20231027	3.08	N	108380	500	47 억		303074	N	N	0	N	00	N
163	20240703	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13310	-290	5	-2.13	745007710	56033	90.64	13520	13670	13150	17680	9520	13600	13295.87	3.17	0	5979	14026	13812	13626	13412	13226	13720	13320	48	4080	500	8700	10	1	9567333	1273	15.19	0.56	12	0.59	876.00	23964.00	20800	20240604	-36.01	10450	20231027	27.37	20800	-36.01	20240604	10730	24.04	20240117	20800	-36.01	20240604	10450	27.37	20231027	3.08	N	108380	500	47 억		303074	N	N	0	N	00	N
164	20240703	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13210	-390	5	-2.87	641086930	48193	77.96	13520	13670	13150	17680	9520	13600	13302.49	3.17	0	3194	14026	13812	13626	13412	13226	13720	13320	48	4080	500	8700	10	1	9567333	1264	15.08	0.55	12	0.50	876.00	23964.00	20800	20240604	-36.49	10450	20231027	26.41	20800	-36.49	20240604	10730	23.11	20240117	20800	-36.49	20240604	10450	26.41	20231027	3.08	N	108380	500	47 억		303074	N	N	0	N	00	N
165	20240703	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13240	-360	5	-2.65	582164200	43737	70.75	13520	13670	13150	17680	9520	13600	13310.57	3.17	0	911	14026	13812	13626	13412	13226	13720	13320	48	4080	500	8700	10	1	9567333	1267	15.11	0.55	12	0.46	876.00	23964.00	20800	20240604	-36.35	10450	20231027	26.70	20800	-36.35	20240604	10730	23.39	20240117	20800	-36.35	20240604	10450	26.70	20231027	3.08	N	108380	500	47 억		303074	N	N	0	N	00	N
166	20240703	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13270	-330	5	-2.43	547073090	41083	66.46	13520	13670	13150	17680	9520	13600	13316.29	3.17	0	1320	14026	13812	13626	13412	13226	13720	13320	48	4080	500	8700	10	1	9567333	1270	15.15	0.55	12	0.43	876.00	23964.00	20800	20240604	-36.20	10450	20231027	26.99	20800	-36.20	20240604	10730	23.67	20240117	20800	-36.20	20240604	10450	26.99	20231027	3.08	N	108380	500	47 억		303074	N	N	0	N	00	N
167	20240703	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13210	-390	5	-2.87	494244520	37092	60.00	13520	13670	13150	17680	9520	13600	13324.83	3.17	0	-100	14026	13812	13626	13412	13226	13720	13320	48	4080	500	8700	10	1	9567333	1264	15.08	0.55	12	0.39	876.00	23964.00	20800	20240604	-36.49	10450	20231027	26.41	20800	-36.49	20240604	10730	23.11	20240117	20800	-36.49	20240604	10450	26.41	20231027	3.08	N	108380	500	47 억		303074	N	N	0	N	00	N
168	20240703	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13350	-250	5	-1.84	264724440	19739	31.93	13520	13670	13300	17680	9520	13600	13411.24	3.17	0	-4420	14026	13812	13626	13412	13226	13720	13320	48	4080	500	8700	10	1	9567333	1277	15.24	0.56	12	0.21	876.00	23964.00	20800	20240604	-35.82	10450	20231027	27.75	20800	-35.82	20240604	10730	24.42	20240117	20800	-35.82	20240604	10450	27.75	20231027	3.08	N	108380	500	47 억		303074	N	N	0	N	00	N
169	20240703	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13500	-100	5	-0.74	22663090	1678	2.71	13520	13590	13460	17680	9520	13600	13506.01	3.17	0	-45	14026	13812	13626	13412	13226	13720	13320	48	4080	500	8700	10	1	9567333	1292	15.41	0.56	12	0.02	876.00	23964.00	20800	20240604	-35.10	10450	20231027	29.19	20800	-35.10	20240604	10730	25.82	20240117	20800	-35.10	20240604	10450	29.19	20231027	3.08	N	108380	500	47 억		303074	N	N	0	N	00	N
170	20240702	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13600	-190	5	-1.38	837288630	61693	97.17	13790	13840	13440	17920	9660	13790	13571.82	3.12	0	4447	14170	13980	13790	13600	13410	13885	13505	48	4130	500	8820	10	1	9567333	1301	15.53	0.57	12	0.64	876.00	23964.00	20800	20240604	-34.62	10450	20231027	30.14	20800	-34.62	20240604	10730	26.75	20240117	20800	-34.62	20240604	10450	30.14	20231027	3.11	N	108380	500	47 억		298138	N	N	0	N	00	N
171	20240702	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13600	-190	5	-1.38	786016080	57924	91.24	13790	13840	13440	17920	9660	13790	13569.78	3.12	0	3797	14170	13980	13790	13600	13410	13885	13505	48	4130	500	8820	10	1	9567333	1301	15.53	0.57	12	0.61	876.00	23964.00	20800	20240604	-34.62	10450	20231027	30.14	20800	-34.62	20240604	10730	26.75	20240117	20800	-34.62	20240604	10450	30.14	20231027	3.11	N	108380	500	47 억		298138	N	N	0	N	00	N
172	20240702	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13590	-200	5	-1.45	722787040	53272	83.91	13790	13840	13440	17920	9660	13790	13567.86	3.12	0	956	14170	13980	13790	13600	13410	13885	13505	48	4130	500	8820	10	1	9567333	1300	15.51	0.57	12	0.56	876.00	23964.00	20800	20240604	-34.66	10450	20231027	30.05	20800	-34.66	20240604	10730	26.65	20240117	20800	-34.66	20240604	10450	30.05	20231027	3.11	N	108380	500	47 억		298138	N	N	0	N	00	N
173	20240702	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13590	-200	5	-1.45	628668290	46300	72.93	13790	13840	13440	17920	9660	13790	13578.15	3.12	0	-625	14170	13980	13790	13600	13410	13885	13505	48	4130	500	8820	10	1	9567333	1300	15.51	0.57	12	0.48	876.00	23964.00	20800	20240604	-34.66	10450	20231027	30.05	20800	-34.66	20240604	10730	26.65	20240117	20800	-34.66	20240604	10450	30.05	20231027	3.11	N	108380	500	47 억		298138	N	N	0	N	00	N
174	20240702	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13720	-70	5	-0.51	509102940	37481	59.04	13790	13840	13440	17920	9660	13790	13582.96	3.12	0	-1999	14170	13980	13790	13600	13410	13885	13505	48	4130	500	8820	10	1	9567333	1313	15.66	0.57	12	0.39	876.00	23964.00	20800	20240604	-34.04	10450	20231027	31.29	20800	-34.04	20240604	10730	27.87	20240117	20800	-34.04	20240604	10450	31.29	20231027	3.11	N	108380	500	47 억		298138	N	N	0	N	00	N
175	20240702	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13620	-170	5	-1.23	436690540	32190	50.70	13790	13840	13440	17920	9660	13790	13566.03	3.12	0	-4141	14170	13980	13790	13600	13410	13885	13505	48	4130	500	8820	10	1	9567333	1303	15.55	0.57	12	0.34	876.00	23964.00	20800	20240604	-34.52	10450	20231027	30.33	20800	-34.52	20240604	10730	26.93	20240117	20800	-34.52	20240604	10450	30.33	20231027	3.11	N	108380	500	47 억		298138	N	N	0	N	00	N
176	20240702	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13450	-340	5	-2.47	314333310	23194	36.53	13790	13840	13440	17920	9660	13790	13552.35	3.12	0	-7312	14170	13980	13790	13600	13410	13885	13505	48	4130	500	8820	10	1	9567333	1287	15.35	0.56	12	0.24	876.00	23964.00	20800	20240604	-35.34	10450	20231027	28.71	20800	-35.34	20240604	10730	25.35	20240117	20800	-35.34	20240604	10450	28.71	20231027	3.11	N	108380	500	47 억		298138	N	N	0	N	00	N
177	20240702	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13770	-20	5	-0.15	20636730	1504	2.37	13790	13840	13640	17920	9660	13790	13721.23	3.12	0	-186	14170	13980	13790	13600	13410	13885	13505	48	4130	500	8820	10	1	9567333	1317	15.72	0.57	12	0.02	876.00	23964.00	20800	20240604	-33.80	10450	20231027	31.77	20800	-33.80	20240604	10730	28.33	20240117	20800	-33.80	20240604	10450	31.77	20231027	3.11	N	108380	500	47 억		298138	N	N	0	N	00	N
178	20240701	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13790	-60	5	-0.43	866423120	63196	125.06	13880	13980	13600	18000	9700	13850	13710.08	3.01	0	9953	14163	14006	13853	13696	13543	13930	13620	48	4150	500	8860	10	1	9567333	1319	15.74	0.58	12	0.66	876.00	23964.00	20800	20240604	-33.70	10450	20231027	31.96	20800	-33.70	20240604	10730	28.52	20240117	20800	-33.70	20240604	10450	31.96	20231027	3.06	N	108380	500	47 억		288138	N	N	0	N	00	N
179	20240701	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13700	-150	5	-1.08	786416750	57368	113.53	13880	13980	13600	18000	9700	13850	13708.28	3.01	0	7573	14163	14006	13853	13696	13543	13930	13620	48	4150	500	8860	10	1	9567333	1311	15.64	0.57	12	0.60	876.00	23964.00	20800	20240604	-34.13	10450	20231027	31.10	20800	-34.13	20240604	10730	27.68	20240117	20800	-34.13	20240604	10450	31.10	20231027	3.06	N	108380	500	47 억		288138	N	N	0	N	00	N
180	20240701	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13730	-120	5	-0.87	642792860	46841	92.69	13880	13980	13600	18000	9700	13850	13722.86	3.01	0	4938	14163	14006	13853	13696	13543	13930	13620	48	4150	500	8860	10	1	9567333	1314	15.67	0.57	12	0.49	876.00	23964.00	20800	20240604	-33.99	10450	20231027	31.39	20800	-33.99	20240604	10730	27.96	20240117	20800	-33.99	20240604	10450	31.39	20231027	3.06	N	108380	500	47 억		288138	N	N	0	N	00	N
181	20240701	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13720	-130	5	-0.94	599116460	43652	86.38	13880	13980	13600	18000	9700	13850	13724.83	3.01	0	4172	14163	14006	13853	13696	13543	13930	13620	48	4150	500	8860	10	1	9567333	1313	15.66	0.57	12	0.46	876.00	23964.00	20800	20240604	-34.04	10450	20231027	31.29	20800	-34.04	20240604	10730	27.87	20240117	20800	-34.04	20240604	10450	31.29	20231027	3.06	N	108380	500	47 억		288138	N	N	0	N	00	N
182	20240701	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13690	-160	5	-1.16	531630620	38715	76.61	13880	13980	13600	18000	9700	13850	13731.89	3.01	0	479	14163	14006	13853	13696	13543	13930	13620	48	4150	500	8860	10	1	9567333	1310	15.63	0.57	12	0.40	876.00	23964.00	20800	20240604	-34.18	10450	20231027	31.00	20800	-34.18	20240604	10730	27.59	20240117	20800	-34.18	20240604	10450	31.00	20231027	3.06	N	108380	500	47 억		288138	N	N	0	N	00	N
183	20240701	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13670	-180	5	-1.30	382696880	27795	55.00	13880	13980	13660	18000	9700	13850	13768.54	3.01	0	-2895	14163	14006	13853	13696	13543	13930	13620	48	4150	500	8860	10	1	9567333	1308	15.61	0.57	12	0.29	876.00	23964.00	20800	20240604	-34.28	10450	20231027	30.81	20800	-34.28	20240604	10730	27.40	20240117	20800	-34.28	20240604	10450	30.81	20231027	3.06	N	108380	500	47 억		288138	N	N	0	N	00	N
184	20240701	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13690	-160	5	-1.16	305163530	22131	43.80	13880	13980	13680	18000	9700	13850	13788.95	3.01	0	-3399	14163	14006	13853	13696	13543	13930	13620	48	4150	500	8860	10	1	9567333	1310	15.63	0.57	12	0.23	876.00	23964.00	20800	20240604	-34.18	10450	20231027	31.00	20800	-34.18	20240604	10730	27.59	20240117	20800	-34.18	20240604	10450	31.00	20231027	3.06	N	108380	500	47 억		288138	N	N	0	N	00	N
185	20240701	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13980	130	2	0.94	75150120	5402	10.69	13880	13980	13850	18000	9700	13850	13911.57	3.01	0	1111	14163	14006	13853	13696	13543	13930	13620	48	4150	500	8860	10	1	9567333	1338	15.96	0.58	12	0.06	876.00	23964.00	20800	20240604	-32.79	10450	20231027	33.78	20800	-32.79	20240604	10730	30.29	20240117	20800	-32.79	20240604	10450	33.78	20231027	3.06	N	108380	500	47 억		288138	N	N	0	N	00	N