KissMeData/128540/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	160842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1813	-35	5	-1.89	206353166	114456	21.18	1830	1869	1775	2400	1294	1848	1802.90	0.29	0	5707	2045	1946	1873	1774	1701	1996	1824	27	552	100	1330	1	1	26690460	484	23.24	0.52	12	0.43	78.00	3500.00	4145	20230725	-56.26	1629	20240726	11.30	3380	-46.36	20240627	1629	11.30	20240726	4095	-55.73	20230731	1629	11.30	20240726	0.49	N	128540	100	26 억		77571	N	N	0	N	00	N
3	20240731	150853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	-48	5	-2.60	193985654	107618	19.91	1830	1869	1775	2400	1294	1848	1802.54	0.29	0	6801	2045	1946	1873	1774	1701	1996	1824	27	552	100	1330	1	1	26690460	480	23.08	0.51	12	0.40	78.00	3500.00	4145	20230725	-56.57	1629	20240726	10.50	3380	-46.75	20240627	1629	10.50	20240726	4095	-56.04	20230731	1629	10.50	20240726	0.49	N	128540	100	26 억		77571	N	N	0	N	00	N
4	20240731	140852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1795	-53	5	-2.87	170202291	94433	17.47	1830	1869	1775	2400	1294	1848	1802.36	0.29	0	5150	2045	1946	1873	1774	1701	1996	1824	27	552	100	1330	1	1	26690460	479	23.01	0.51	12	0.35	78.00	3500.00	4145	20230725	-56.69	1629	20240726	10.19	3380	-46.89	20240627	1629	10.19	20240726	4095	-56.17	20230731	1629	10.19	20240726	0.49	N	128540	100	26 억		77571	N	N	0	N	00	N
5	20240731	130849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	-36	5	-1.95	143880087	79797	14.76	1830	1869	1775	2400	1294	1848	1803.08	0.29	0	3533	2045	1946	1873	1774	1701	1996	1824	27	552	100	1330	1	1	26690460	484	23.23	0.52	12	0.30	78.00	3500.00	4145	20230725	-56.28	1629	20240726	11.23	3380	-46.39	20240627	1629	11.23	20240726	4095	-55.75	20230731	1629	11.23	20240726	0.49	N	128540	100	26 억		77571	N	N	0	N	00	N
6	20240731	120849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	-29	5	-1.57	118804915	65897	12.19	1830	1869	1775	2400	1294	1848	1802.89	0.29	0	4019	2045	1946	1873	1774	1701	1996	1824	27	552	100	1330	1	1	26690460	485	23.32	0.52	12	0.25	78.00	3500.00	4145	20230725	-56.12	1629	20240726	11.66	3380	-46.18	20240627	1629	11.66	20240726	4095	-55.58	20230731	1629	11.66	20240726	0.49	N	128540	100	26 억		77571	N	N	0	N	00	N
7	20240731	110851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1814	-34	5	-1.84	109049962	60515	11.20	1830	1869	1775	2400	1294	1848	1802.03	0.29	0	4174	2045	1946	1873	1774	1701	1996	1824	27	552	100	1330	1	1	26690460	484	23.26	0.52	12	0.23	78.00	3500.00	4145	20230725	-56.24	1629	20240726	11.36	3380	-46.33	20240627	1629	11.36	20240726	4095	-55.70	20230731	1629	11.36	20240726	0.49	N	128540	100	26 억		77571	N	N	0	N	00	N
8	20240731	100849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1819	-29	5	-1.57	78782013	43814	8.11	1830	1869	1775	2400	1294	1848	1798.10	0.29	0	3217	2045	1946	1873	1774	1701	1996	1824	27	552	100	1330	1	1	26690460	485	23.32	0.52	12	0.16	78.00	3500.00	4145	20230725	-56.12	1629	20240726	11.66	3380	-46.18	20240627	1629	11.66	20240726	4095	-55.58	20230731	1629	11.66	20240726	0.49	N	128540	100	26 억		77571	N	N	0	N	00	N
9	20240731	090847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	-28	5	-1.52	4779546	2587	0.48	1830	1869	1820	2400	1294	1848	1847.52	0.29	0	-913	2045	1946	1873	1774	1701	1996	1824	27	552	100	1330	1	1	26690460	486	23.33	0.52	12	0.01	78.00	3500.00	4145	20230725	-56.09	1629	20240726	11.72	3380	-46.15	20240627	1629	11.72	20240726	4095	-55.56	20230731	1629	11.72	20240726	0.49	N	128540	100	26 억		77571	N	N	0	N	00	N
10	20240730	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1848	42	2	2.33	1015860453	540220	95.23	1829	1972	1800	2345	1265	1806	1880.49	0.52	0	-54748	2062	1934	1785	1657	1508	1998	1721	27	539	100	1300	1	1	26690460	493	23.69	0.53	12	2.02	78.00	3500.00	4145	20230725	-55.42	1629	20240726	13.44	3380	-45.33	20240627	1629	13.44	20240726	4095	-54.87	20230731	1629	13.44	20240726	0.49	N	128540	100	26 억		139919	N	N	0	N	00	N
11	20240730	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	29	2	1.61	1007134337	535489	94.39	1829	1972	1800	2345	1265	1806	1880.78	0.52	0	-54469	2062	1934	1785	1657	1508	1998	1721	27	539	100	1300	1	1	26690460	490	23.53	0.52	12	2.01	78.00	3500.00	4145	20230725	-55.73	1629	20240726	12.65	3380	-45.71	20240627	1629	12.65	20240726	4095	-55.19	20230731	1629	12.65	20240726	0.49	N	128540	100	26 억		139919	N	N	0	N	00	N
12	20240730	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1811	5	2	0.28	954974295	506908	89.36	1829	1972	1800	2345	1265	1806	1883.92	0.52	0	-43535	2062	1934	1785	1657	1508	1998	1721	27	539	100	1300	1	1	26690460	483	23.22	0.52	12	1.90	78.00	3500.00	4145	20230725	-56.31	1629	20240726	11.17	3380	-46.42	20240627	1629	11.17	20240726	4095	-55.78	20230731	1629	11.17	20240726	0.49	N	128540	100	26 억		139919	N	N	0	N	00	N
13	20240730	130838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1810	4	2	0.22	940468581	498866	87.94	1829	1972	1800	2345	1265	1806	1885.21	0.52	0	-42579	2062	1934	1785	1657	1508	1998	1721	27	539	100	1300	1	1	26690460	483	23.21	0.52	12	1.87	78.00	3500.00	4145	20230725	-56.33	1629	20240726	11.11	3380	-46.45	20240627	1629	11.11	20240726	4095	-55.80	20230731	1629	11.11	20240726	0.49	N	128540	100	26 억		139919	N	N	0	N	00	N
14	20240730	120830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1827	21	2	1.16	893758494	473113	83.40	1829	1972	1805	2345	1265	1806	1889.10	0.52	0	-33465	2062	1934	1785	1657	1508	1998	1721	27	539	100	1300	1	1	26690460	488	23.42	0.52	12	1.77	78.00	3500.00	4145	20230725	-55.92	1629	20240726	12.15	3380	-45.95	20240627	1629	12.15	20240726	4095	-55.38	20230731	1629	12.15	20240726	0.49	N	128540	100	26 억		139919	N	N	0	N	00	N
15	20240730	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	32	2	1.77	881154291	466227	82.18	1829	1972	1805	2345	1265	1806	1889.97	0.52	0	-32119	2062	1934	1785	1657	1508	1998	1721	27	539	100	1300	1	1	26690460	491	23.56	0.53	12	1.75	78.00	3500.00	4145	20230725	-55.66	1629	20240726	12.83	3380	-45.62	20240627	1629	12.83	20240726	4095	-55.12	20230731	1629	12.83	20240726	0.49	N	128540	100	26 억		139919	N	N	0	N	00	N
16	20240730	100842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1820	14	2	0.78	803316681	423508	74.65	1829	1972	1818	2345	1265	1806	1896.82	0.52	0	-25771	2062	1934	1785	1657	1508	1998	1721	27	539	100	1300	1	1	26690460	486	23.33	0.52	12	1.59	78.00	3500.00	4145	20230725	-56.09	1629	20240726	11.72	3380	-46.15	20240627	1629	11.72	20240726	4095	-55.56	20230731	1629	11.72	20240726	0.49	N	128540	100	26 억		139919	N	N	0	N	00	N
17	20240730	090846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1837	31	2	1.72	88787417	48400	8.53	1829	1852	1818	2345	1265	1806	1834.45	0.52	0	-1623	2062	1934	1785	1657	1508	1998	1721	27	539	100	1300	1	1	26690460	490	23.55	0.52	12	0.18	78.00	3500.00	4145	20230725	-55.68	1629	20240726	12.77	3380	-45.65	20240627	1629	12.77	20240726	4095	-55.14	20230731	1629	12.77	20240726	0.49	N	128540	100	26 억		139919	N	N	0	N	00	N
18	20240729	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	131	2	7.82	1026662370	565854	176.51	1686	1913	1636	2175	1173	1675	1814.37	0.82	0	-81557	1776	1725	1677	1626	1578	1701	1602	27	500	100	1200	1	1	26690460	482	23.15	0.52	12	2.12	78.00	3500.00	4170	20230721	-56.69	1629	20240726	10.87	3380	-46.57	20240627	1629	10.87	20240726	4095	-55.90	20230731	1629	10.87	20240726	0.49	N	128540	100	26 억		219530	N	N	0	N	00	N
19	20240729	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	124	2	7.40	1005403739	554064	172.83	1686	1913	1636	2175	1173	1675	1814.60	0.82	0	-78751	1776	1725	1677	1626	1578	1701	1602	27	500	100	1200	1	1	26690460	480	23.06	0.51	12	2.08	78.00	3500.00	4170	20230721	-56.86	1629	20240726	10.44	3380	-46.78	20240627	1629	10.44	20240726	4095	-56.07	20230731	1629	10.44	20240726	0.49	N	128540	100	26 억		219530	N	N	0	N	00	N
20	20240729	140843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1794	119	2	7.10	981182753	540607	168.63	1686	1913	1636	2175	1173	1675	1814.97	0.82	0	-70099	1776	1725	1677	1626	1578	1701	1602	27	500	100	1200	1	1	26690460	479	23.00	0.51	12	2.03	78.00	3500.00	4170	20230721	-56.98	1629	20240726	10.13	3380	-46.92	20240627	1629	10.13	20240726	4095	-56.19	20230731	1629	10.13	20240726	0.49	N	128540	100	26 억		219530	N	N	0	N	00	N
21	20240729	130844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1783	108	2	6.45	933020528	513813	160.27	1686	1913	1636	2175	1173	1675	1815.88	0.82	0	-76708	1776	1725	1677	1626	1578	1701	1602	27	500	100	1200	1	1	26690460	476	22.86	0.51	12	1.93	78.00	3500.00	4170	20230721	-57.24	1629	20240726	9.45	3380	-47.25	20240627	1629	9.45	20240726	4095	-56.46	20230731	1629	9.45	20240726	0.49	N	128540	100	26 억		219530	N	N	0	N	00	N
22	20240729	120840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1782	107	2	6.39	881701608	484961	151.27	1686	1913	1636	2175	1173	1675	1818.09	0.82	0	-74400	1776	1725	1677	1626	1578	1701	1602	27	500	100	1200	1	1	26690460	476	22.85	0.51	12	1.82	78.00	3500.00	4170	20230721	-57.27	1629	20240726	9.39	3380	-47.28	20240627	1629	9.39	20240726	4095	-56.48	20230731	1629	9.39	20240726	0.49	N	128540	100	26 억		219530	N	N	0	N	00	N
23	20240729	110832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1812	137	2	8.18	786674725	432266	134.84	1686	1913	1636	2175	1173	1675	1819.89	0.82	0	-67441	1776	1725	1677	1626	1578	1701	1602	27	500	100	1200	1	1	26690460	484	23.23	0.52	12	1.62	78.00	3500.00	4170	20230721	-56.55	1629	20240726	11.23	3380	-46.39	20240627	1629	11.23	20240726	4095	-55.75	20230731	1629	11.23	20240726	0.49	N	128540	100	26 억		219530	N	N	0	N	00	N
24	20240729	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1694	19	2	1.13	59858155	35766	11.16	1686	1725	1636	2175	1173	1675	1673.60	0.82	0	-9407	1776	1725	1677	1626	1578	1701	1602	27	500	100	1200	1	1	26690460	452	21.72	0.48	12	0.13	78.00	3500.00	4170	20230721	-59.38	1629	20240726	3.99	3380	-49.88	20240627	1629	3.99	20240726	4095	-58.63	20230731	1629	3.99	20240726	0.49	N	128540	100	26 억		219530	N	N	0	N	00	N
25	20240729	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1666	-9	5	-0.54	34930906	20875	6.51	1686	1725	1636	2175	1173	1675	1673.34	0.82	0	-7265	1776	1725	1677	1626	1578	1701	1602	27	500	100	1200	1	1	26690460	445	21.36	0.48	12	0.08	78.00	3500.00	4170	20230721	-60.05	1629	20240726	2.27	3380	-50.71	20240627	1629	2.27	20240726	4095	-59.32	20230731	1629	2.27	20240726	0.49	N	128540	100	26 억		219530	N	N	0	N	00	N
26	20240726	160818	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1675	-35	5	-2.05	539121338	320098	98.13	1700	1728	1629	2220	1197	1710	1684.26	0.97	0	-44328	1854	1781	1742	1669	1630	1762	1650	27	510	100	1230	1	1	26690460	447	21.47	0.48	12	1.20	78.00	3500.00	4245	20230720	-60.54	1629	20240726	2.82	3380	-50.44	20240627	1629	2.82	20240726	4095	-59.10	20230731	1629	2.82	20240726	0.50	N	128540	100	26 억		259632	N	N	0	N	00	N
27	20240726	150826	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1677	-33	5	-1.93	525458025	311950	95.63	1700	1728	1629	2220	1197	1710	1684.43	0.97	0	-41564	1854	1781	1742	1669	1630	1762	1650	27	510	100	1230	1	1	26690460	448	21.50	0.48	12	1.17	78.00	3500.00	4245	20230720	-60.49	1629	20240726	2.95	3380	-50.38	20240627	1629	2.95	20240726	4095	-59.05	20230731	1629	2.95	20240726	0.50	N	128540	100	26 억		259632	N	N	0	N	00	N
28	20240726	140826	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1677	-33	5	-1.93	483806639	287110	88.02	1700	1728	1629	2220	1197	1710	1685.09	0.97	0	-49623	1854	1781	1742	1669	1630	1762	1650	27	510	100	1230	1	1	26690460	448	21.50	0.48	12	1.08	78.00	3500.00	4245	20230720	-60.49	1629	20240726	2.95	3380	-50.38	20240627	1629	2.95	20240726	4095	-59.05	20230731	1629	2.95	20240726	0.50	N	128540	100	26 억		259632	N	N	0	N	00	N
29	20240726	130827	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1680	-30	5	-1.75	473496234	280962	86.13	1700	1728	1629	2220	1197	1710	1685.27	0.97	0	-48571	1854	1781	1742	1669	1630	1762	1650	27	510	100	1230	1	1	26690460	448	21.54	0.48	12	1.05	78.00	3500.00	4245	20230720	-60.42	1629	20240726	3.13	3380	-50.30	20240627	1629	3.13	20240726	4095	-58.97	20230731	1629	3.13	20240726	0.50	N	128540	100	26 억		259632	N	N	0	N	00	N
30	20240726	120829	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1704	-6	5	-0.35	430258055	255166	78.23	1700	1728	1629	2220	1197	1710	1686.19	0.97	0	-56984	1854	1781	1742	1669	1630	1762	1650	27	510	100	1230	1	1	26690460	455	21.85	0.49	12	0.96	78.00	3500.00	4245	20230720	-59.86	1629	20240726	4.60	3380	-49.59	20240627	1629	4.60	20240726	4095	-58.39	20230731	1629	4.60	20240726	0.50	N	128540	100	26 억		259632	N	N	0	N	00	N
31	20240726	110831	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1687	-23	5	-1.35	398190569	236213	72.42	1700	1728	1629	2220	1197	1710	1685.73	0.97	0	-65134	1854	1781	1742	1669	1630	1762	1650	27	510	100	1230	1	1	26690460	450	21.63	0.48	12	0.89	78.00	3500.00	4245	20230720	-60.26	1629	20240726	3.56	3380	-50.09	20240627	1629	3.56	20240726	4095	-58.80	20230731	1629	3.56	20240726	0.50	N	128540	100	26 억		259632	N	N	0	N	00	N
32	20240726	100826	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1671	-39	5	-2.28	365574187	216833	66.47	1700	1728	1629	2220	1197	1710	1685.97	0.97	0	-63953	1854	1781	1742	1669	1630	1762	1650	27	510	100	1230	1	1	26690460	446	21.42	0.48	12	0.81	78.00	3500.00	4245	20230720	-60.64	1629	20240726	2.58	3380	-50.56	20240627	1629	2.58	20240726	4095	-59.19	20230731	1629	2.58	20240726	0.50	N	128540	100	26 억		259632	N	N	0	N	00	N
33	20240726	090821	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1713	3	2	0.18	75923079	44458	13.63	1700	1728	1693	2220	1197	1710	1707.75	0.97	0	-455	1854	1781	1742	1669	1630	1762	1650	27	510	100	1230	1	1	26690460	457	21.96	0.49	12	0.17	78.00	3500.00	4245	20230720	-59.65	1693	20240726	1.18	3380	-49.32	20240627	1693	1.18	20240726	4095	-58.17	20230731	1693	1.18	20240726	0.50	N	128540	100	26 억		259632	N	N	0	N	00	N
34	20240725	160822	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1710	-125	5	-6.81	553789037	320483	172.90	1815	1815	1703	2385	1285	1835	1728.01	0.97	0	1469	1943	1888	1860	1805	1777	1875	1792	27	550	100	1320	1	1	26690460	456	21.92	0.49	12	1.20	78.00	3500.00	4320	20230719	-60.42	1703	20240725	0.41	3380	-49.41	20240627	1703	0.41	20240725	4145	-58.75	20230725	1703	0.41	20240725	0.50	N	128540	100	26 억		259853	N	N	0	N	01	N
35	20240725	150832	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1715	-120	5	-6.54	511730930	295898	159.64	1815	1815	1703	2385	1285	1835	1729.42	0.97	0	4317	1943	1888	1860	1805	1777	1875	1792	27	550	100	1320	1	1	26690460	458	21.99	0.49	12	1.11	78.00	3500.00	4320	20230719	-60.30	1703	20240725	0.70	3380	-49.26	20240627	1703	0.70	20240725	4145	-58.62	20230725	1703	0.70	20240725	0.50	N	128540	100	26 억		259853	N	N	0	N	01	N
36	20240725	140831	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1728	-107	5	-5.83	480504791	277775	149.86	1815	1815	1703	2385	1285	1835	1729.83	0.97	0	15623	1943	1888	1860	1805	1777	1875	1792	27	550	100	1320	1	1	26690460	461	22.15	0.49	12	1.04	78.00	3500.00	4320	20230719	-60.00	1703	20240725	1.47	3380	-48.88	20240627	1703	1.47	20240725	4145	-58.31	20230725	1703	1.47	20240725	0.50	N	128540	100	26 억		259853	N	N	0	N	01	N
37	20240725	130824	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1710	-125	5	-6.81	421758721	243562	131.40	1815	1815	1703	2385	1285	1835	1731.63	0.97	0	15012	1943	1888	1860	1805	1777	1875	1792	27	550	100	1320	1	1	26690460	456	21.92	0.49	12	0.91	78.00	3500.00	4320	20230719	-60.42	1703	20240725	0.41	3380	-49.41	20240627	1703	0.41	20240725	4145	-58.75	20230725	1703	0.41	20240725	0.50	N	128540	100	26 억		259853	N	N	0	N	01	N
38	20240725	120830	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1723	-112	5	-6.10	361626367	208435	112.45	1815	1815	1711	2385	1285	1835	1734.96	0.97	0	41305	1943	1888	1860	1805	1777	1875	1792	27	550	100	1320	1	1	26690460	460	22.09	0.49	12	0.78	78.00	3500.00	4320	20230719	-60.12	1711	20240725	0.70	3380	-49.02	20240627	1711	0.70	20240725	4145	-58.43	20230725	1711	0.70	20240725	0.50	N	128540	100	26 억		259853	N	N	0	N	01	N
39	20240725	110825	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1728	-107	5	-5.83	302797146	174278	94.02	1815	1815	1715	2385	1285	1835	1737.44	0.97	0	38582	1943	1888	1860	1805	1777	1875	1792	27	550	100	1320	1	1	26690460	461	22.15	0.49	12	0.65	78.00	3500.00	4320	20230719	-60.00	1715	20240725	0.76	3380	-48.88	20240627	1715	0.76	20240725	4145	-58.31	20230725	1715	0.76	20240725	0.50	N	128540	100	26 억		259853	N	N	0	N	01	N
40	20240725	100822	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1726	-109	5	-5.94	178498944	102138	55.10	1815	1815	1718	2385	1285	1835	1747.62	0.97	0	28111	1943	1888	1860	1805	1777	1875	1792	27	550	100	1320	1	1	26690460	461	22.13	0.49	12	0.38	78.00	3500.00	4320	20230719	-60.05	1718	20240725	0.47	3380	-48.93	20240627	1718	0.47	20240725	4145	-58.36	20230725	1718	0.47	20240725	0.50	N	128540	100	26 억		259853	N	N	0	N	01	N
41	20240725	090820	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1754	-81	5	-4.41	60201775	34308	18.51	1815	1815	1718	2385	1285	1835	1754.74	0.97	0	17802	1943	1888	1860	1805	1777	1875	1792	27	550	100	1320	1	1	26690460	468	22.49	0.50	12	0.13	78.00	3500.00	4320	20230719	-59.40	1718	20240725	2.10	3380	-48.11	20240627	1718	2.10	20240725	4145	-57.68	20230725	1718	2.10	20240725	0.50	N	128540	100	26 억		259853	N	N	0	N	01	N
42	20240724	160816	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1835	-50	5	-2.65	340023242	182879	37.51	1915	1915	1832	2450	1320	1885	1859.29	1.16	0	-54189	2145	2015	1910	1780	1675	1962	1727	27	565	100	1350	1	1	26690460	490	23.53	0.52	12	0.69	78.00	3500.00	4375	20230718	-58.06	1805	20240723	1.66	3380	-45.71	20240627	1805	1.66	20240723	4145	-55.73	20230725	1805	1.66	20240723	0.52	N	128540	100	26 억		308970	N	N	0	N	01	N
43	20240724	150829	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	-44	5	-2.33	322086701	173121	35.50	1915	1915	1832	2450	1320	1885	1860.47	1.16	0	-47199	2145	2015	1910	1780	1675	1962	1727	27	565	100	1350	1	1	26690460	491	23.60	0.53	12	0.65	78.00	3500.00	4375	20230718	-57.92	1805	20240723	1.99	3380	-45.53	20240627	1805	1.99	20240723	4145	-55.59	20230725	1805	1.99	20240723	0.52	N	128540	100	26 억		308970	N	N	0	N	01	N
44	20240724	140825	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	-49	5	-2.60	266455962	142869	29.30	1915	1915	1836	2450	1320	1885	1865.04	1.16	0	-52909	2145	2015	1910	1780	1675	1962	1727	27	565	100	1350	1	1	26690460	490	23.54	0.52	12	0.54	78.00	3500.00	4375	20230718	-58.03	1805	20240723	1.72	3380	-45.68	20240627	1805	1.72	20240723	4145	-55.71	20230725	1805	1.72	20240723	0.52	N	128540	100	26 억		308970	N	N	0	N	01	N
45	20240724	130828	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	-27	5	-1.43	198067998	105771	21.69	1915	1915	1845	2450	1320	1885	1872.61	1.16	0	-38865	2145	2015	1910	1780	1675	1962	1727	27	565	100	1350	1	1	26690460	496	23.82	0.53	12	0.40	78.00	3500.00	4375	20230718	-57.53	1805	20240723	2.94	3380	-45.03	20240627	1805	2.94	20240723	4145	-55.17	20230725	1805	2.94	20240723	0.52	N	128540	100	26 억		308970	N	N	0	N	01	N
46	20240724	120828	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1868	-17	5	-0.90	142639004	75868	15.56	1915	1915	1850	2450	1320	1885	1880.09	1.16	0	-12186	2145	2015	1910	1780	1675	1962	1727	27	565	100	1350	1	1	26690460	499	23.95	0.53	12	0.28	78.00	3500.00	4375	20230718	-57.30	1805	20240723	3.49	3380	-44.73	20240627	1805	3.49	20240723	4145	-54.93	20230725	1805	3.49	20240723	0.52	N	128540	100	26 억		308970	N	N	0	N	01	N
47	20240724	110825	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	-5	5	-0.27	111892009	59407	12.18	1915	1915	1850	2450	1320	1885	1883.48	1.16	0	-7460	2145	2015	1910	1780	1675	1962	1727	27	565	100	1350	1	1	26690460	502	24.10	0.54	12	0.22	78.00	3500.00	4375	20230718	-57.03	1805	20240723	4.16	3380	-44.38	20240627	1805	4.16	20240723	4145	-54.64	20230725	1805	4.16	20240723	0.52	N	128540	100	26 억		308970	N	N	0	N	01	N
48	20240724	100848	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1874	-11	5	-0.58	99772142	52949	10.86	1915	1915	1850	2450	1320	1885	1884.31	1.16	0	-7523	2145	2015	1910	1780	1675	1962	1727	27	565	100	1350	1	1	26690460	500	24.03	0.54	12	0.20	78.00	3500.00	4375	20230718	-57.17	1805	20240723	3.82	3380	-44.56	20240627	1805	3.82	20240723	4145	-54.79	20230725	1805	3.82	20240723	0.52	N	128540	100	26 억		308970	N	N	0	N	01	N
49	20240724	090817	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1869	-16	5	-0.85	30559247	16261	3.33	1915	1915	1850	2450	1320	1885	1879.30	1.16	0	-7867	2145	2015	1910	1780	1675	1962	1727	27	565	100	1350	1	1	26690460	499	23.96	0.53	12	0.06	78.00	3500.00	4375	20230718	-57.28	1805	20240723	3.55	3380	-44.70	20240627	1805	3.55	20240723	4145	-54.91	20230725	1805	3.55	20240723	0.52	N	128540	100	26 억		308970	N	N	0	N	01	N
50	20240723	160814	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1885	-112	5	-5.61	924956257	483144	52.78	2005	2040	1805	2595	1398	1997	1914.48	1.43	0	-71478	2322	2159	2077	1914	1832	2118	1873	27	598	100	1430	1	1	26690460	503	24.17	0.54	12	1.81	78.00	3500.00	4375	20230718	-56.91	1805	20240723	4.43	3380	-44.23	20240627	1805	4.43	20240723	4145	-54.52	20230725	1805	4.43	20240723	0.52	N	128540	100	26 억		380762	N	N	0	N	01	N
51	20240723	150830	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1869	-128	5	-6.41	895545928	467533	51.08	2005	2040	1805	2595	1398	1997	1915.47	1.43	0	-65189	2322	2159	2077	1914	1832	2118	1873	27	598	100	1430	1	1	26690460	499	23.96	0.53	12	1.75	78.00	3500.00	4375	20230718	-57.28	1805	20240723	3.55	3380	-44.70	20240627	1805	3.55	20240723	4145	-54.91	20230725	1805	3.55	20240723	0.52	N	128540	100	26 억		380762	N	N	0	N	01	N
52	20240723	140817	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1856	-141	5	-7.06	868176325	452886	49.48	2005	2040	1805	2595	1398	1997	1916.99	1.43	0	-58645	2322	2159	2077	1914	1832	2118	1873	27	598	100	1430	1	1	26690460	495	23.79	0.53	12	1.70	78.00	3500.00	4375	20230718	-57.58	1805	20240723	2.83	3380	-45.09	20240627	1805	2.83	20240723	4145	-55.22	20230725	1805	2.83	20240723	0.52	N	128540	100	26 억		380762	N	N	0	N	01	N
53	20240723	130812	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1835	-162	5	-8.11	787726572	409416	44.73	2005	2040	1805	2595	1398	1997	1924.02	1.43	0	-56781	2322	2159	2077	1914	1832	2118	1873	27	598	100	1430	1	1	26690460	490	23.53	0.52	12	1.53	78.00	3500.00	4375	20230718	-58.06	1805	20240723	1.66	3380	-45.71	20240627	1805	1.66	20240723	4145	-55.73	20230725	1805	1.66	20240723	0.52	N	128540	100	26 억		380762	N	N	0	N	01	N
54	20240723	120819	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1897	-100	5	-5.01	693078810	358801	39.20	2005	2040	1805	2595	1398	1997	1931.65	1.43	0	-30501	2322	2159	2077	1914	1832	2118	1873	27	598	100	1430	1	1	26690460	506	24.32	0.54	12	1.34	78.00	3500.00	4375	20230718	-56.64	1805	20240723	5.10	3380	-43.88	20240627	1805	5.10	20240723	4145	-54.23	20230725	1805	5.10	20240723	0.52	N	128540	100	26 억		380762	N	N	0	N	01	N
55	20240723	110821	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1905	-92	5	-4.61	558101750	287290	31.38	2005	2040	1805	2595	1398	1997	1942.64	1.43	0	-32152	2322	2159	2077	1914	1832	2118	1873	27	598	100	1430	1	1	26690460	508	24.42	0.54	12	1.08	78.00	3500.00	4375	20230718	-56.46	1805	20240723	5.54	3380	-43.64	20240627	1805	5.54	20240723	4145	-54.04	20230725	1805	5.54	20240723	0.52	N	128540	100	26 억		380762	N	N	0	N	01	N
56	20240723	100815	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1862	-135	5	-6.76	419352587	213615	23.34	2005	2040	1805	2595	1398	1997	1963.12	1.43	0	-50942	2322	2159	2077	1914	1832	2118	1873	27	598	100	1430	1	1	26690460	497	23.87	0.53	12	0.80	78.00	3500.00	4375	20230718	-57.44	1805	20240723	3.16	3380	-44.91	20240627	1805	3.16	20240723	4145	-55.08	20230725	1805	3.16	20240723	0.52	N	128540	100	26 억		380762	N	N	0	N	01	N
57	20240723	090822	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	33	2	1.65	50700185	25046	2.74	2005	2040	2005	2595	1398	1997	2024.28	1.43	0	-228	2322	2159	2077	1914	1832	2118	1873	27	598	100	1430	5	1	26690460	542	26.03	0.58	12	0.09	78.00	3500.00	4375	20230718	-53.60	1995	20240722	1.75	3380	-39.94	20240627	1995	1.75	20240722	4145	-51.03	20230725	1995	1.75	20240722	0.52	N	128540	100	26 억		380762	N	N	0	N	01	N
58	20240722	160810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1997	-203	5	-9.23	1856354138	908609	797.28	2185	2240	1995	2860	1540	2200	2043.21	0.80	0	169663	2260	2230	2190	2160	2120	2210	2140	27	660	100	1580	1	1	26690460	533	25.60	0.57	12	3.40	78.00	3500.00	4380	20230714	-54.41	1995	20240722	0.10	3380	-40.92	20240627	1995	0.10	20240722	4145	-51.82	20230725	1995	0.10	20240722	0.52	N	128540	100	26 억		212645	N	N	0	N	00	N
59	20240722	150816	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2015	-185	5	-8.41	1747041494	854011	749.37	2185	2240	1999	2860	1540	2200	2045.69	0.80	0	179056	2260	2230	2190	2160	2120	2210	2140	27	660	100	1580	5	1	26690460	538	25.83	0.58	12	3.20	78.00	3500.00	4380	20230714	-54.00	1999	20240722	0.80	3380	-40.38	20240627	1999	0.80	20240722	4145	-51.39	20230725	1999	0.80	20240722	0.52	N	128540	100	26 억		212645	N	N	0	N	00	N
60	20240722	140821	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2055	-145	5	-6.59	1310511629	637609	559.48	2185	2240	1999	2860	1540	2200	2055.35	0.80	0	125779	2260	2230	2190	2160	2120	2210	2140	27	660	100	1580	5	1	26690460	548	26.35	0.59	12	2.39	78.00	3500.00	4380	20230714	-53.08	1999	20240722	2.80	3380	-39.20	20240627	1999	2.80	20240722	4145	-50.42	20230725	1999	2.80	20240722	0.52	N	128540	100	26 억		212645	N	N	0	N	00	N
61	20240722	130818	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2050	-150	5	-6.82	1283365479	624356	547.85	2185	2240	1999	2860	1540	2200	2055.50	0.80	0	126798	2260	2230	2190	2160	2120	2210	2140	27	660	100	1580	5	1	26690460	547	26.28	0.59	12	2.34	78.00	3500.00	4380	20230714	-53.20	1999	20240722	2.55	3380	-39.35	20240627	1999	2.55	20240722	4145	-50.54	20230725	1999	2.55	20240722	0.52	N	128540	100	26 억		212645	N	N	0	N	00	N
62	20240722	120815	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2040	-160	5	-7.27	1255417824	610649	535.83	2185	2240	1999	2860	1540	2200	2055.87	0.80	0	127975	2260	2230	2190	2160	2120	2210	2140	27	660	100	1580	5	1	26690460	544	26.15	0.58	12	2.29	78.00	3500.00	4380	20230714	-53.42	1999	20240722	2.05	3380	-39.64	20240627	1999	2.05	20240722	4145	-50.78	20230725	1999	2.05	20240722	0.52	N	128540	100	26 억		212645	N	N	0	N	00	N
63	20240722	110813	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2045	-155	5	-7.05	942930289	456096	400.21	2185	2240	1999	2860	1540	2200	2067.39	0.80	0	88914	2260	2230	2190	2160	2120	2210	2140	27	660	100	1580	5	1	26690460	546	26.22	0.58	12	1.71	78.00	3500.00	4380	20230714	-53.31	1999	20240722	2.30	3380	-39.50	20240627	1999	2.30	20240722	4145	-50.66	20230725	1999	2.30	20240722	0.52	N	128540	100	26 억		212645	N	N	0	N	00	N
64	20240722	100816	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2070	-130	5	-5.91	513725005	244471	214.52	2185	2240	2000	2860	1540	2200	2101.37	0.80	0	9139	2260	2230	2190	2160	2120	2210	2140	27	660	100	1580	5	1	26690460	552	26.54	0.59	12	0.92	78.00	3500.00	4380	20230714	-52.74	2000	20240722	3.50	3380	-38.76	20240627	2000	3.50	20240722	4145	-50.06	20230725	2000	3.50	20240722	0.52	N	128540	100	26 억		212645	N	N	0	N	00	N
65	20240722	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	20	2	0.91	173675110	79330	69.61	2185	2240	2150	2860	1540	2200	2189.27	0.80	0	-8722	2260	2230	2190	2160	2120	2210	2140	27	660	100	1580	5	1	26690460	593	28.46	0.63	12	0.30	78.00	3500.00	4380	20230714	-49.32	2000	20240624	11.00	3380	-34.32	20240627	2000	11.00	20240624	4145	-46.44	20230725	2000	11.00	20240624	0.52	N	128540	100	26 억		212645	N	N	0	N	00	N
66	20240719	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-40	5	-1.79	248548655	113963	13.70	2205	2220	2150	2910	1570	2240	2180.93	0.83	0	-16395	2553	2396	2258	2101	1963	2327	2032	27	670	100	1610	5	1	26690460	587	28.21	0.63	12	0.43	78.00	3500.00	4465	20230713	-50.73	2000	20240624	10.00	3380	-34.91	20240627	2000	10.00	20240624	4320	-49.07	20230719	2000	10.00	20240624	0.52	N	128540	100	26 억		221589	N	N	0	N	00	N
67	20240719	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-60	5	-2.68	226373525	103845	12.48	2205	2220	2150	2910	1570	2240	2179.91	0.83	0	-11714	2553	2396	2258	2101	1963	2327	2032	27	670	100	1610	5	1	26690460	582	27.95	0.62	12	0.39	78.00	3500.00	4465	20230713	-51.18	2000	20240624	9.00	3380	-35.50	20240627	2000	9.00	20240624	4320	-49.54	20230719	2000	9.00	20240624	0.52	N	128540	100	26 억		221589	N	N	0	N	00	N
68	20240719	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-80	5	-3.57	213756670	98023	11.78	2205	2220	2150	2910	1570	2240	2180.67	0.83	0	-12539	2553	2396	2258	2101	1963	2327	2032	27	670	100	1610	5	1	26690460	577	27.69	0.62	12	0.37	78.00	3500.00	4465	20230713	-51.62	2000	20240624	8.00	3380	-36.09	20240627	2000	8.00	20240624	4320	-50.00	20230719	2000	8.00	20240624	0.52	N	128540	100	26 억		221589	N	N	0	N	00	N
69	20240719	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-80	5	-3.57	185517265	84938	10.21	2205	2220	2160	2910	1570	2240	2184.14	0.83	0	-10444	2553	2396	2258	2101	1963	2327	2032	27	670	100	1610	5	1	26690460	577	27.69	0.62	12	0.32	78.00	3500.00	4465	20230713	-51.62	2000	20240624	8.00	3380	-36.09	20240627	2000	8.00	20240624	4320	-50.00	20230719	2000	8.00	20240624	0.52	N	128540	100	26 억		221589	N	N	0	N	00	N
70	20240719	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-45	5	-2.01	139665380	63843	7.67	2205	2220	2165	2910	1570	2240	2187.63	0.83	0	-9192	2553	2396	2258	2101	1963	2327	2032	27	670	100	1610	5	1	26690460	586	28.14	0.63	12	0.24	78.00	3500.00	4465	20230713	-50.84	2000	20240624	9.75	3380	-35.06	20240627	2000	9.75	20240624	4320	-49.19	20230719	2000	9.75	20240624	0.52	N	128540	100	26 억		221589	N	N	0	N	00	N
71	20240719	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-55	5	-2.46	123633055	56483	6.79	2205	2220	2165	2910	1570	2240	2188.84	0.83	0	-8751	2553	2396	2258	2101	1963	2327	2032	27	670	100	1610	5	1	26690460	583	28.01	0.62	12	0.21	78.00	3500.00	4465	20230713	-51.06	2000	20240624	9.25	3380	-35.36	20240627	2000	9.25	20240624	4320	-49.42	20230719	2000	9.25	20240624	0.52	N	128540	100	26 억		221589	N	N	0	N	00	N
72	20240719	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-40	5	-1.79	85292530	38887	4.67	2205	2220	2175	2910	1570	2240	2193.33	0.83	0	-7514	2553	2396	2258	2101	1963	2327	2032	27	670	100	1610	5	1	26690460	587	28.21	0.63	12	0.15	78.00	3500.00	4465	20230713	-50.73	2000	20240624	10.00	3380	-34.91	20240627	2000	10.00	20240624	4320	-49.07	20230719	2000	10.00	20240624	0.52	N	128540	100	26 억		221589	N	N	0	N	00	N
73	20240719	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-40	5	-1.79	22356265	10180	1.22	2205	2210	2180	2910	1570	2240	2196.04	0.83	0	-5865	2553	2396	2258	2101	1963	2327	2032	27	670	100	1610	5	1	26690460	587	28.21	0.63	12	0.04	78.00	3500.00	4465	20230713	-50.73	2000	20240624	10.00	3380	-34.91	20240627	2000	10.00	20240624	4320	-49.07	20230719	2000	10.00	20240624	0.52	N	128540	100	26 억		221589	N	N	0	N	00	N
74	20240718	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-190	5	-7.82	1843755100	827651	1057.16	2350	2415	2120	3155	1705	2430	2227.57	0.35	0	126244	2536	2482	2446	2392	2356	2465	2375	27	725	100	1740	5	1	26690460	598	28.72	0.64	12	3.10	78.00	3500.00	4550	20230712	-50.77	2000	20240624	12.00	3380	-33.73	20240627	2000	12.00	20240624	4375	-48.80	20230718	2000	12.00	20240624	0.52	N	128540	100	26 억		92756	N	N	0	N	00	N
75	20240718	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-215	5	-8.85	1809333875	812251	1037.49	2350	2415	2120	3155	1705	2430	2227.48	0.35	0	127154	2536	2482	2446	2392	2356	2465	2375	27	725	100	1740	5	1	26690460	591	28.40	0.63	12	3.04	78.00	3500.00	4550	20230712	-51.32	2000	20240624	10.75	3380	-34.47	20240627	2000	10.75	20240624	4375	-49.37	20230718	2000	10.75	20240624	0.52	N	128540	100	26 억		92756	N	N	0	N	00	N
76	20240718	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-225	5	-9.26	1541338885	690058	881.41	2350	2415	2120	3155	1705	2430	2233.55	0.35	0	156886	2536	2482	2446	2392	2356	2465	2375	27	725	100	1740	5	1	26690460	589	28.27	0.63	12	2.59	78.00	3500.00	4550	20230712	-51.54	2000	20240624	10.25	3380	-34.76	20240627	2000	10.25	20240624	4375	-49.60	20230718	2000	10.25	20240624	0.52	N	128540	100	26 억		92756	N	N	0	N	00	N
77	20240718	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-155	5	-6.38	1292093185	577977	738.25	2350	2415	2120	3155	1705	2430	2235.44	0.35	0	131560	2536	2482	2446	2392	2356	2465	2375	27	725	100	1740	5	1	26690460	607	29.17	0.65	12	2.17	78.00	3500.00	4550	20230712	-50.00	2000	20240624	13.75	3380	-32.69	20240627	2000	13.75	20240624	4375	-48.00	20230718	2000	13.75	20240624	0.52	N	128540	100	26 억		92756	N	N	0	N	00	N
78	20240718	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-160	5	-6.58	1256474100	562281	718.20	2350	2415	2120	3155	1705	2430	2234.50	0.35	0	130162	2536	2482	2446	2392	2356	2465	2375	27	725	100	1740	5	1	26690460	606	29.10	0.65	12	2.11	78.00	3500.00	4550	20230712	-50.11	2000	20240624	13.50	3380	-32.84	20240627	2000	13.50	20240624	4375	-48.11	20230718	2000	13.50	20240624	0.52	N	128540	100	26 억		92756	N	N	0	N	00	N
79	20240718	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-150	5	-6.17	1244049695	556808	711.21	2350	2415	2120	3155	1705	2430	2234.15	0.35	0	129021	2536	2482	2446	2392	2356	2465	2375	27	725	100	1740	5	1	26690460	609	29.23	0.65	12	2.09	78.00	3500.00	4550	20230712	-49.89	2000	20240624	14.00	3380	-32.54	20240627	2000	14.00	20240624	4375	-47.89	20230718	2000	14.00	20240624	0.52	N	128540	100	26 억		92756	N	N	0	N	00	N
80	20240718	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-150	5	-6.17	1151801605	516486	659.71	2350	2415	2120	3155	1705	2430	2229.96	0.35	0	123875	2536	2482	2446	2392	2356	2465	2375	27	725	100	1740	5	1	26690460	609	29.23	0.65	12	1.94	78.00	3500.00	4550	20230712	-49.89	2000	20240624	14.00	3380	-32.54	20240627	2000	14.00	20240624	4375	-47.89	20230718	2000	14.00	20240624	0.52	N	128540	100	26 억		92756	N	N	0	N	00	N
81	20240718	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-95	5	-3.91	109596810	47074	60.13	2350	2415	2260	3155	1705	2430	2327.53	0.35	0	8690	2536	2482	2446	2392	2356	2465	2375	27	725	100	1740	5	1	26690460	623	29.94	0.67	12	0.18	78.00	3500.00	4550	20230712	-48.68	2000	20240624	16.75	3380	-30.92	20240627	2000	16.75	20240624	4375	-46.63	20230718	2000	16.75	20240624	0.52	N	128540	100	26 억		92756	N	N	0	N	00	N
82	20240717	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-45	5	-1.82	190677520	77706	47.62	2475	2500	2410	3215	1735	2475	2453.86	0.35	0	-1017	2645	2560	2435	2350	2225	2497	2287	27	740	100	1780	5	1	26690460	649	31.15	0.69	12	0.29	78.00	3500.00	4550	20230712	-46.59	2000	20240624	21.50	3380	-28.11	20240627	2000	21.50	20240624	4375	-44.46	20230718	2000	21.50	20240624	0.52	N	128540	100	26 억		93644	N	N	0	N	00	N
83	20240717	150836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-15	5	-0.61	183305400	74677	45.77	2475	2500	2410	3215	1735	2475	2454.64	0.35	0	-1456	2645	2560	2435	2350	2225	2497	2287	27	740	100	1780	5	1	26690460	657	31.54	0.70	12	0.28	78.00	3500.00	4550	20230712	-45.93	2000	20240624	23.00	3380	-27.22	20240627	2000	23.00	20240624	4375	-43.77	20230718	2000	23.00	20240624	0.52	N	128540	100	26 억		93644	N	N	0	N	00	N
84	20240717	140832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-25	5	-1.01	146925155	59773	36.63	2475	2500	2410	3215	1735	2475	2458.05	0.35	0	-5788	2645	2560	2435	2350	2225	2497	2287	27	740	100	1780	5	1	26690460	654	31.41	0.70	12	0.22	78.00	3500.00	4550	20230712	-46.15	2000	20240624	22.50	3380	-27.51	20240627	2000	22.50	20240624	4375	-44.00	20230718	2000	22.50	20240624	0.52	N	128540	100	26 억		93644	N	N	0	N	00	N
85	20240717	130832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	0	3	0.00	128267090	52123	31.94	2475	2500	2410	3215	1735	2475	2460.85	0.35	0	-7920	2645	2560	2435	2350	2225	2497	2287	27	740	100	1780	5	1	26690460	661	31.73	0.71	12	0.20	78.00	3500.00	4550	20230712	-45.60	2000	20240624	23.75	3380	-26.78	20240627	2000	23.75	20240624	4375	-43.43	20230718	2000	23.75	20240624	0.52	N	128540	100	26 억		93644	N	N	0	N	00	N
86	20240717	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-5	5	-0.20	109454545	44484	27.26	2475	2500	2410	3215	1735	2475	2460.54	0.35	0	-9283	2645	2560	2435	2350	2225	2497	2287	27	740	100	1780	5	1	26690460	659	31.67	0.71	12	0.17	78.00	3500.00	4550	20230712	-45.71	2000	20240624	23.50	3380	-26.92	20240627	2000	23.50	20240624	4375	-43.54	20230718	2000	23.50	20240624	0.52	N	128540	100	26 억		93644	N	N	0	N	00	N
87	20240717	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	5	2	0.20	99397840	40425	24.78	2475	2500	2410	3215	1735	2475	2458.82	0.35	0	-9229	2645	2560	2435	2350	2225	2497	2287	27	740	100	1780	5	1	26690460	662	31.79	0.71	12	0.15	78.00	3500.00	4550	20230712	-45.49	2000	20240624	24.00	3380	-26.63	20240627	2000	24.00	20240624	4375	-43.31	20230718	2000	24.00	20240624	0.52	N	128540	100	26 억		93644	N	N	0	N	00	N
88	20240717	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-20	5	-0.81	45156260	18268	11.20	2475	2500	2430	3215	1735	2475	2471.88	0.35	0	-5283	2645	2560	2435	2350	2225	2497	2287	27	740	100	1780	5	1	26690460	655	31.47	0.70	12	0.07	78.00	3500.00	4550	20230712	-46.04	2000	20240624	22.75	3380	-27.37	20240627	2000	22.75	20240624	4375	-43.89	20230718	2000	22.75	20240624	0.52	N	128540	100	26 억		93644	N	N	0	N	00	N
89	20240717	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	10	2	0.40	15378165	6179	3.79	2475	2500	2475	3215	1735	2475	2488.78	0.35	0	-5026	2645	2560	2435	2350	2225	2497	2287	27	740	100	1780	5	1	26690460	663	31.86	0.71	12	0.02	78.00	3500.00	4550	20230712	-45.38	2000	20240624	24.25	3380	-26.48	20240627	2000	24.25	20240624	4375	-43.20	20230718	2000	24.25	20240624	0.52	N	128540	100	26 억		93644	N	N	0	N	00	N
90	20240716	160834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-45	5	-1.79	399265340	162805	102.12	2500	2520	2310	3275	1765	2520	2452.41	0.19	0	40397	2650	2585	2520	2455	2390	2552	2422	27	755	100	1810	5	1	26690460	661	31.73	0.71	12	0.61	78.00	3500.00	4550	20230712	-45.60	2000	20240624	23.75	3380	-26.78	20240627	2000	23.75	20240624	4375	-43.43	20230718	2000	23.75	20240624	0.53	N	128540	100	26 억		50294	N	N	0	N	00	N
91	20240716	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-55	5	-2.18	378500730	154382	96.84	2500	2520	2310	3275	1765	2520	2451.72	0.19	0	39937	2650	2585	2520	2455	2390	2552	2422	27	755	100	1810	5	1	26690460	658	31.60	0.70	12	0.58	78.00	3500.00	4550	20230712	-45.82	2000	20240624	23.25	3380	-27.07	20240627	2000	23.25	20240624	4375	-43.66	20230718	2000	23.25	20240624	0.53	N	128540	100	26 억		50294	N	N	0	N	00	N
92	20240716	140840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-45	5	-1.79	354749960	144797	90.83	2500	2520	2310	3275	1765	2520	2449.98	0.19	0	40665	2650	2585	2520	2455	2390	2552	2422	27	755	100	1810	5	1	26690460	661	31.73	0.71	12	0.54	78.00	3500.00	4550	20230712	-45.60	2000	20240624	23.75	3380	-26.78	20240627	2000	23.75	20240624	4375	-43.43	20230718	2000	23.75	20240624	0.53	N	128540	100	26 억		50294	N	N	0	N	00	N
93	20240716	130840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-50	5	-1.98	310157080	126829	79.55	2500	2520	2310	3275	1765	2520	2445.47	0.19	0	31109	2650	2585	2520	2455	2390	2552	2422	27	755	100	1810	5	1	26690460	659	31.67	0.71	12	0.48	78.00	3500.00	4550	20230712	-45.71	2000	20240624	23.50	3380	-26.92	20240627	2000	23.50	20240624	4375	-43.54	20230718	2000	23.50	20240624	0.53	N	128540	100	26 억		50294	N	N	0	N	00	N
94	20240716	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-45	5	-1.79	293633030	120126	75.35	2500	2520	2310	3275	1765	2520	2444.38	0.19	0	29576	2650	2585	2520	2455	2390	2552	2422	27	755	100	1810	5	1	26690460	661	31.73	0.71	12	0.45	78.00	3500.00	4550	20230712	-45.60	2000	20240624	23.75	3380	-26.78	20240627	2000	23.75	20240624	4375	-43.43	20230718	2000	23.75	20240624	0.53	N	128540	100	26 억		50294	N	N	0	N	00	N
95	20240716	110838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-75	5	-2.98	272177905	111408	69.88	2500	2520	2310	3275	1765	2520	2443.07	0.19	0	29957	2650	2585	2520	2455	2390	2552	2422	27	755	100	1810	5	1	26690460	653	31.35	0.70	12	0.42	78.00	3500.00	4550	20230712	-46.26	2000	20240624	22.25	3380	-27.66	20240627	2000	22.25	20240624	4375	-44.11	20230718	2000	22.25	20240624	0.53	N	128540	100	26 억		50294	N	N	0	N	00	N
96	20240716	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-85	5	-3.37	228080560	93221	58.47	2500	2520	2310	3275	1765	2520	2446.67	0.19	0	21994	2650	2585	2520	2455	2390	2552	2422	27	755	100	1810	5	1	26690460	650	31.22	0.70	12	0.35	78.00	3500.00	4550	20230712	-46.48	2000	20240624	21.75	3380	-27.96	20240627	2000	21.75	20240624	4375	-44.34	20230718	2000	21.75	20240624	0.53	N	128540	100	26 억		50294	N	N	0	N	00	N
97	20240716	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-20	5	-0.79	16309635	6514	4.09	2500	2520	2495	3275	1765	2520	2503.78	0.19	0	723	2650	2585	2520	2455	2390	2552	2422	27	755	100	1810	5	1	26690460	667	32.05	0.71	12	0.02	78.00	3500.00	4550	20230712	-45.05	2000	20240624	25.00	3380	-26.04	20240627	2000	25.00	20240624	4375	-42.86	20230718	2000	25.00	20240624	0.53	N	128540	100	26 억		50294	N	N	0	N	00	N
98	20240715	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	20	2	0.80	400412620	158735	113.51	2585	2585	2455	3250	1750	2500	2522.53	0.26	0	-20873	2630	2565	2525	2460	2420	2545	2440	27	750	100	1800	5	1	26690460	673	32.31	0.72	12	0.59	78.00	3500.00	4550	20230712	-44.62	2000	20240624	26.00	3380	-25.44	20240627	2000	26.00	20240624	4375	-42.40	20230718	2000	26.00	20240624	0.50	N	128540	100	26 억		68271	N	N	0	N	00	N
99	20240715	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	25	2	1.00	390186085	154667	110.60	2585	2585	2455	3250	1750	2500	2522.75	0.26	0	-21723	2630	2565	2525	2460	2420	2545	2440	27	750	100	1800	5	1	26690460	674	32.37	0.72	12	0.58	78.00	3500.00	4550	20230712	-44.51	2000	20240624	26.25	3380	-25.30	20240627	2000	26.25	20240624	4375	-42.29	20230718	2000	26.25	20240624	0.50	N	128540	100	26 억		68271	N	N	0	N	00	N
100	20240715	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	30	2	1.20	377152620	149491	106.90	2585	2585	2455	3250	1750	2500	2522.91	0.26	0	-21881	2630	2565	2525	2460	2420	2545	2440	27	750	100	1800	5	1	26690460	675	32.44	0.72	12	0.56	78.00	3500.00	4550	20230712	-44.40	2000	20240624	26.50	3380	-25.15	20240627	2000	26.50	20240624	4375	-42.17	20230718	2000	26.50	20240624	0.50	N	128540	100	26 억		68271	N	N	0	N	00	N
101	20240715	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	40	2	1.60	338792325	134402	96.11	2585	2585	2455	3250	1750	2500	2520.74	0.26	0	-21517	2630	2565	2525	2460	2420	2545	2440	27	750	100	1800	5	1	26690460	678	32.56	0.73	12	0.50	78.00	3500.00	4550	20230712	-44.18	2000	20240624	27.00	3380	-24.85	20240627	2000	27.00	20240624	4375	-41.94	20230718	2000	27.00	20240624	0.50	N	128540	100	26 억		68271	N	N	0	N	00	N
102	20240715	120829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	30	2	1.20	308599100	122449	87.56	2585	2585	2455	3250	1750	2500	2520.23	0.26	0	-24589	2630	2565	2525	2460	2420	2545	2440	27	750	100	1800	5	1	26690460	675	32.44	0.72	12	0.46	78.00	3500.00	4550	20230712	-44.40	2000	20240624	26.50	3380	-25.15	20240627	2000	26.50	20240624	4375	-42.17	20230718	2000	26.50	20240624	0.50	N	128540	100	26 억		68271	N	N	0	N	00	N
103	20240715	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	15	2	0.60	147221915	58379	41.75	2585	2585	2490	3250	1750	2500	2521.83	0.26	0	-20903	2630	2565	2525	2460	2420	2545	2440	27	750	100	1800	5	1	26690460	671	32.24	0.72	12	0.22	78.00	3500.00	4550	20230712	-44.73	2000	20240624	25.75	3380	-25.59	20240627	2000	25.75	20240624	4375	-42.51	20230718	2000	25.75	20240624	0.50	N	128540	100	26 억		68271	N	N	0	N	00	N
104	20240715	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	30	2	1.20	117639840	46581	33.31	2585	2585	2490	3250	1750	2500	2525.49	0.26	0	-20610	2630	2565	2525	2460	2420	2545	2440	27	750	100	1800	5	1	26690460	675	32.44	0.72	12	0.17	78.00	3500.00	4550	20230712	-44.40	2000	20240624	26.50	3380	-25.15	20240627	2000	26.50	20240624	4375	-42.17	20230718	2000	26.50	20240624	0.50	N	128540	100	26 억		68271	N	N	0	N	00	N
105	20240715	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	35	2	1.40	27189325	10653	7.62	2585	2585	2525	3250	1750	2500	2552.27	0.26	0	-6194	2630	2565	2525	2460	2420	2545	2440	27	750	100	1800	5	1	26690460	677	32.50	0.72	12	0.04	78.00	3500.00	4550	20230712	-44.29	2000	20240624	26.75	3380	-25.00	20240627	2000	26.75	20240624	4375	-42.06	20230718	2000	26.75	20240624	0.50	N	128540	100	26 억		68271	N	N	0	N	00	N
106	20240712	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-35	5	-1.38	349264260	138649	57.87	2510	2590	2485	3295	1775	2535	2519.06	0.20	0	16636	2721	2627	2571	2477	2421	2600	2450	27	760	100	1820	5	1	26690460	667	32.05	0.71	12	0.52	78.00	3500.00	4550	20230712	-45.05	2000	20240624	25.00	3380	-26.04	20240627	2000	25.00	20240624	4550	-45.05	20230712	2000	25.00	20240624	0.51	N	128540	100	26 억		52269	N	N	0	N	00	N
107	20240712	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-30	5	-1.18	330052175	130958	54.66	2510	2590	2485	3295	1775	2535	2520.29	0.20	0	14733	2721	2627	2571	2477	2421	2600	2450	27	760	100	1820	5	1	26690460	669	32.12	0.72	12	0.49	78.00	3500.00	4550	20230712	-44.95	2000	20240624	25.25	3380	-25.89	20240627	2000	25.25	20240624	4550	-44.95	20230712	2000	25.25	20240624	0.51	N	128540	100	26 억		52269	N	N	0	N	00	N
108	20240712	140831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-35	5	-1.38	301807005	119656	49.94	2510	2590	2485	3295	1775	2535	2522.29	0.20	0	11320	2721	2627	2571	2477	2421	2600	2450	27	760	100	1820	5	1	26690460	667	32.05	0.71	12	0.45	78.00	3500.00	4550	20230712	-45.05	2000	20240624	25.00	3380	-26.04	20240627	2000	25.00	20240624	4550	-45.05	20230712	2000	25.00	20240624	0.51	N	128540	100	26 억		52269	N	N	0	N	00	N
109	20240712	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-30	5	-1.18	282620770	112011	46.75	2510	2590	2485	3295	1775	2535	2523.15	0.20	0	10597	2721	2627	2571	2477	2421	2600	2450	27	760	100	1820	5	1	26690460	669	32.12	0.72	12	0.42	78.00	3500.00	4550	20230712	-44.95	2000	20240624	25.25	3380	-25.89	20240627	2000	25.25	20240624	4550	-44.95	20230712	2000	25.25	20240624	0.51	N	128540	100	26 억		52269	N	N	0	N	00	N
110	20240712	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-35	5	-1.38	240316340	95062	39.67	2510	2590	2485	3295	1775	2535	2527.99	0.20	0	3780	2721	2627	2571	2477	2421	2600	2450	27	760	100	1820	5	1	26690460	667	32.05	0.71	12	0.36	78.00	3500.00	4550	20230712	-45.05	2000	20240624	25.00	3380	-26.04	20240627	2000	25.00	20240624	4550	-45.05	20230712	2000	25.00	20240624	0.51	N	128540	100	26 억		52269	N	N	0	N	00	N
111	20240712	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-10	5	-0.39	207000150	81762	34.12	2510	2590	2485	3295	1775	2535	2531.74	0.20	0	2304	2721	2627	2571	2477	2421	2600	2450	27	760	100	1820	5	1	26690460	674	32.37	0.72	12	0.31	78.00	3500.00	4550	20230712	-44.51	2000	20240624	26.25	3380	-25.30	20240627	2000	26.25	20240624	4550	-44.51	20230712	2000	26.25	20240624	0.51	N	128540	100	26 억		52269	N	N	0	N	00	N
112	20240712	100826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	15	2	0.59	161000155	63460	26.49	2510	2590	2485	3295	1775	2535	2537.03	0.20	0	-5887	2721	2627	2571	2477	2421	2600	2450	27	760	100	1820	5	1	26690460	681	32.69	0.73	12	0.24	78.00	3500.00	4550	20230712	-43.96	2000	20240624	27.50	3380	-24.56	20240627	2000	27.50	20240624	4550	-43.96	20230712	2000	27.50	20240624	0.51	N	128540	100	26 억		52269	N	N	0	N	00	N
113	20240712	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	35	2	1.38	44705410	17696	7.39	2510	2590	2485	3295	1775	2535	2526.29	0.20	0	-6000	2721	2627	2571	2477	2421	2600	2450	27	760	100	1820	5	1	26690460	686	32.95	0.73	12	0.07	78.00	3500.00	4550	20230712	-43.52	2000	20240624	28.50	3380	-23.96	20240627	2000	28.50	20240624	4550	-43.52	20230712	2000	28.50	20240624	0.51	N	128540	100	26 억		52269	N	N	0	N	00	N
114	20240711	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-90	5	-3.43	609628425	235307	79.76	2650	2665	2515	3410	1840	2625	2590.82	0.32	0	-32092	2728	2676	2603	2551	2478	2640	2515	27	785	100	1890	5	1	26690460	677	32.50	0.72	12	0.88	78.00	3500.00	4550	20230712	-44.29	2000	20240624	26.75	3380	-25.00	20240627	2000	26.75	20240624	4550	-44.29	20230712	2000	26.75	20240624	0.48	N	128540	100	26 억		84163	N	N	0	N	00	N
115	20240711	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-65	5	-2.48	563942820	217281	73.65	2650	2665	2540	3410	1840	2625	2595.45	0.32	0	-23966	2728	2676	2603	2551	2478	2640	2515	27	785	100	1890	5	1	26690460	683	32.82	0.73	12	0.81	78.00	3500.00	4550	20230712	-43.74	2000	20240624	28.00	3380	-24.26	20240627	2000	28.00	20240624	4550	-43.74	20230712	2000	28.00	20240624	0.48	N	128540	100	26 억		84163	N	N	0	N	00	N
116	20240711	140825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-65	5	-2.48	491943410	189043	64.08	2650	2665	2550	3410	1840	2625	2602.28	0.32	0	-21397	2728	2676	2603	2551	2478	2640	2515	27	785	100	1890	5	1	26690460	683	32.82	0.73	12	0.71	78.00	3500.00	4550	20230712	-43.74	2000	20240624	28.00	3380	-24.26	20240627	2000	28.00	20240624	4550	-43.74	20230712	2000	28.00	20240624	0.48	N	128540	100	26 억		84163	N	N	0	N	00	N
117	20240711	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-60	5	-2.29	440044385	168782	57.21	2650	2665	2550	3410	1840	2625	2607.18	0.32	0	-15667	2728	2676	2603	2551	2478	2640	2515	27	785	100	1890	5	1	26690460	685	32.88	0.73	12	0.63	78.00	3500.00	4550	20230712	-43.63	2000	20240624	28.25	3380	-24.11	20240627	2000	28.25	20240624	4550	-43.63	20230712	2000	28.25	20240624	0.48	N	128540	100	26 억		84163	N	N	0	N	00	N
118	20240711	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-60	5	-2.29	395159675	151246	51.27	2650	2665	2555	3410	1840	2625	2612.70	0.32	0	-11391	2728	2676	2603	2551	2478	2640	2515	27	785	100	1890	5	1	26690460	685	32.88	0.73	12	0.57	78.00	3500.00	4550	20230712	-43.63	2000	20240624	28.25	3380	-24.11	20240627	2000	28.25	20240624	4550	-43.63	20230712	2000	28.25	20240624	0.48	N	128540	100	26 억		84163	N	N	0	N	00	N
119	20240711	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	-40	5	-1.52	334952775	127848	43.34	2650	2665	2585	3410	1840	2625	2619.93	0.32	0	-3253	2728	2676	2603	2551	2478	2640	2515	27	785	100	1890	5	1	26690460	690	33.14	0.74	12	0.48	78.00	3500.00	4550	20230712	-43.19	2000	20240624	29.25	3380	-23.52	20240627	2000	29.25	20240624	4550	-43.19	20230712	2000	29.25	20240624	0.48	N	128540	100	26 억		84163	N	N	0	N	00	N
120	20240711	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-20	5	-0.76	277361030	105692	35.83	2650	2665	2585	3410	1840	2625	2624.24	0.32	0	-323	2728	2676	2603	2551	2478	2640	2515	27	785	100	1890	5	1	26690460	695	33.40	0.74	12	0.40	78.00	3500.00	4550	20230712	-42.75	2000	20240624	30.25	3380	-22.93	20240627	2000	30.25	20240624	4550	-42.75	20230712	2000	30.25	20240624	0.48	N	128540	100	26 억		84163	N	N	0	N	00	N
121	20240711	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	15	2	0.57	86818560	32885	11.15	2650	2665	2585	3410	1840	2625	2640.07	0.32	0	-8490	2728	2676	2603	2551	2478	2640	2515	27	785	100	1890	5	1	26690460	705	33.85	0.75	12	0.12	78.00	3500.00	4550	20230712	-41.98	2000	20240624	32.00	3380	-21.89	20240627	2000	32.00	20240624	4550	-41.98	20230712	2000	32.00	20240624	0.48	N	128540	100	26 억		84163	N	N	0	N	00	N
122	20240710	160818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	15	2	0.57	763749230	292779	81.83	2650	2655	2530	3390	1830	2610	2608.58	0.22	0	18650	2883	2746	2658	2521	2433	2702	2477	27	780	100	1870	5	1	26690460	701	33.65	0.75	12	1.10	78.00	3500.00	4970	20230704	-47.18	2000	20240624	31.25	3380	-22.34	20240627	2000	31.25	20240624	4550	-42.31	20230712	2000	31.25	20240624	0.51	N	128540	100	26 억		58467	N	N	0	N	00	N
123	20240710	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	10	2	0.38	736255380	282265	78.89	2650	2655	2530	3390	1830	2610	2608.38	0.22	0	17545	2883	2746	2658	2521	2433	2702	2477	27	780	100	1870	5	1	26690460	699	33.59	0.75	12	1.06	78.00	3500.00	4970	20230704	-47.28	2000	20240624	31.00	3380	-22.49	20240627	2000	31.00	20240624	4550	-42.42	20230712	2000	31.00	20240624	0.51	N	128540	100	26 억		58467	N	N	0	N	00	N
124	20240710	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-10	5	-0.38	636280470	244173	68.24	2650	2655	2530	3390	1830	2610	2605.86	0.22	0	5790	2883	2746	2658	2521	2433	2702	2477	27	780	100	1870	5	1	26690460	694	33.33	0.74	12	0.91	78.00	3500.00	4970	20230704	-47.69	2000	20240624	30.00	3380	-23.08	20240627	2000	30.00	20240624	4550	-42.86	20230712	2000	30.00	20240624	0.51	N	128540	100	26 억		58467	N	N	0	N	00	N
125	20240710	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	0	3	0.00	596812635	229051	64.02	2650	2655	2530	3390	1830	2610	2605.59	0.22	0	6352	2883	2746	2658	2521	2433	2702	2477	27	780	100	1870	5	1	26690460	697	33.46	0.75	12	0.86	78.00	3500.00	4970	20230704	-47.48	2000	20240624	30.50	3380	-22.78	20240627	2000	30.50	20240624	4550	-42.64	20230712	2000	30.50	20240624	0.51	N	128540	100	26 억		58467	N	N	0	N	00	N
126	20240710	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	5	2	0.19	496831275	190951	53.37	2650	2655	2530	3390	1830	2610	2601.88	0.22	0	1573	2883	2746	2658	2521	2433	2702	2477	27	780	100	1870	5	1	26690460	698	33.53	0.75	12	0.72	78.00	3500.00	4970	20230704	-47.38	2000	20240624	30.75	3380	-22.63	20240627	2000	30.75	20240624	4550	-42.53	20230712	2000	30.75	20240624	0.51	N	128540	100	26 억		58467	N	N	0	N	00	N
127	20240710	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	0	3	0.00	445115760	171073	47.81	2650	2655	2530	3390	1830	2610	2601.91	0.22	0	-466	2883	2746	2658	2521	2433	2702	2477	27	780	100	1870	5	1	26690460	697	33.46	0.75	12	0.64	78.00	3500.00	4970	20230704	-47.48	2000	20240624	30.50	3380	-22.78	20240627	2000	30.50	20240624	4550	-42.64	20230712	2000	30.50	20240624	0.51	N	128540	100	26 억		58467	N	N	0	N	00	N
128	20240710	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	15	2	0.57	305080595	117215	32.76	2650	2655	2530	3390	1830	2610	2602.74	0.22	0	-7760	2883	2746	2658	2521	2433	2702	2477	27	780	100	1870	5	1	26690460	701	33.65	0.75	12	0.44	78.00	3500.00	4970	20230704	-47.18	2000	20240624	31.25	3380	-22.34	20240627	2000	31.25	20240624	4550	-42.31	20230712	2000	31.25	20240624	0.51	N	128540	100	26 억		58467	N	N	0	N	00	N
129	20240710	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-5	5	-0.19	67188040	25528	7.13	2650	2655	2600	3390	1830	2610	2631.94	0.22	0	-7520	2883	2746	2658	2521	2433	2702	2477	27	780	100	1870	5	1	26690460	695	33.40	0.74	12	0.10	78.00	3500.00	4970	20230704	-47.59	2000	20240624	30.25	3380	-22.93	20240627	2000	30.25	20240624	4550	-42.75	20230712	2000	30.25	20240624	0.51	N	128540	100	26 억		58467	N	N	0	N	00	N
130	20240709	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	20	2	0.77	939751715	353686	47.26	2665	2795	2570	3365	1815	2590	2657.09	0.29	0	-13234	2863	2726	2588	2451	2313	2795	2520	27	775	100	1860	5	1	26690460	697	33.46	0.75	12	1.33	78.00	3500.00	4970	20230704	-47.48	2000	20240624	30.50	3380	-22.78	20240627	2000	30.50	20240624	4550	-42.64	20230712	2000	30.50	20240624	0.50	N	128540	100	26 억		76746	N	N	0	N	00	N
131	20240709	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	15	2	0.58	920034780	346132	46.25	2665	2795	2570	3365	1815	2590	2658.05	0.29	0	-12770	2863	2726	2588	2451	2313	2795	2520	27	775	100	1860	5	1	26690460	695	33.40	0.74	12	1.30	78.00	3500.00	4970	20230704	-47.59	2000	20240624	30.25	3380	-22.93	20240627	2000	30.25	20240624	4550	-42.75	20230712	2000	30.25	20240624	0.50	N	128540	100	26 억		76746	N	N	0	N	00	N
132	20240709	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	10	2	0.39	892462510	335537	44.83	2665	2795	2570	3365	1815	2590	2659.80	0.29	0	-10752	2863	2726	2588	2451	2313	2795	2520	27	775	100	1860	5	1	26690460	694	33.33	0.74	12	1.26	78.00	3500.00	4970	20230704	-47.69	2000	20240624	30.00	3380	-23.08	20240627	2000	30.00	20240624	4550	-42.86	20230712	2000	30.00	20240624	0.50	N	128540	100	26 억		76746	N	N	0	N	00	N
133	20240709	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	20	2	0.77	855263290	321238	42.92	2665	2795	2570	3365	1815	2590	2662.40	0.29	0	-7506	2863	2726	2588	2451	2313	2795	2520	27	775	100	1860	5	1	26690460	697	33.46	0.75	12	1.20	78.00	3500.00	4970	20230704	-47.48	2000	20240624	30.50	3380	-22.78	20240627	2000	30.50	20240624	4550	-42.64	20230712	2000	30.50	20240624	0.50	N	128540	100	26 억		76746	N	N	0	N	00	N
134	20240709	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	5	2	0.19	827002835	310379	41.47	2665	2795	2570	3365	1815	2590	2664.49	0.29	0	-6484	2863	2726	2588	2451	2313	2795	2520	27	775	100	1860	5	1	26690460	693	33.27	0.74	12	1.16	78.00	3500.00	4970	20230704	-47.79	2000	20240624	29.75	3380	-23.22	20240627	2000	29.75	20240624	4550	-42.97	20230712	2000	29.75	20240624	0.50	N	128540	100	26 억		76746	N	N	0	N	00	N
135	20240709	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	35	2	1.35	716291825	267843	35.79	2665	2795	2615	3365	1815	2590	2674.30	0.29	0	-840	2863	2726	2588	2451	2313	2795	2520	27	775	100	1860	5	1	26690460	701	33.65	0.75	12	1.00	78.00	3500.00	4970	20230704	-47.18	2000	20240624	31.25	3380	-22.34	20240627	2000	31.25	20240624	4550	-42.31	20230712	2000	31.25	20240624	0.50	N	128540	100	26 억		76746	N	N	0	N	00	N
136	20240709	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	35	2	1.35	616884175	230000	30.73	2665	2795	2615	3365	1815	2590	2682.11	0.29	0	-13495	2863	2726	2588	2451	2313	2795	2520	27	775	100	1860	5	1	26690460	701	33.65	0.75	12	0.86	78.00	3500.00	4970	20230704	-47.18	2000	20240624	31.25	3380	-22.34	20240627	2000	31.25	20240624	4550	-42.31	20230712	2000	31.25	20240624	0.50	N	128540	100	26 억		76746	N	N	0	N	00	N
137	20240709	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	75	2	2.90	365737245	135686	18.13	2665	2795	2615	3365	1815	2590	2695.47	0.29	0	-22112	2863	2726	2588	2451	2313	2795	2520	27	775	100	1860	5	1	26690460	711	34.17	0.76	12	0.51	78.00	3500.00	4970	20230704	-46.38	2000	20240624	33.25	3380	-21.15	20240627	2000	33.25	20240624	4550	-41.43	20230712	2000	33.25	20240624	0.50	N	128540	100	26 억		76746	N	N	0	N	00	N
138	20240708	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	150	2	6.15	1928215545	746690	166.28	2480	2725	2450	3170	1710	2440	2582.34	0.15	0	37351	2700	2570	2500	2370	2300	2535	2335	27	730	100	1750	5	1	26690460	691	33.21	0.74	12	2.80	78.00	3500.00	4970	20230704	-47.89	2000	20240624	29.50	3380	-23.37	20240627	2000	29.50	20240624	4550	-43.08	20230712	2000	29.50	20240624	0.62	N	128540	100	26 억		39650	N	N	0	N	00	N
139	20240708	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	130	2	5.33	1865993100	722532	160.90	2480	2725	2450	3170	1710	2440	2582.58	0.15	0	35977	2700	2570	2500	2370	2300	2535	2335	27	730	100	1750	5	1	26690460	686	32.95	0.73	12	2.71	78.00	3500.00	4970	20230704	-48.29	2000	20240624	28.50	3380	-23.96	20240627	2000	28.50	20240624	4550	-43.52	20230712	2000	28.50	20240624	0.62	N	128540	100	26 억		39650	N	N	0	N	00	N
140	20240708	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	120	2	4.92	1780528435	689340	153.51	2480	2725	2450	3170	1710	2440	2582.95	0.15	0	33805	2700	2570	2500	2370	2300	2535	2335	27	730	100	1750	5	1	26690460	683	32.82	0.73	12	2.58	78.00	3500.00	4970	20230704	-48.49	2000	20240624	28.00	3380	-24.26	20240627	2000	28.00	20240624	4550	-43.74	20230712	2000	28.00	20240624	0.62	N	128540	100	26 억		39650	N	N	0	N	00	N
141	20240708	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	135	2	5.53	1715714050	663999	147.86	2480	2725	2450	3170	1710	2440	2583.91	0.15	0	33856	2700	2570	2500	2370	2300	2535	2335	27	730	100	1750	5	1	26690460	687	33.01	0.74	12	2.49	78.00	3500.00	4970	20230704	-48.19	2000	20240624	28.75	3380	-23.82	20240627	2000	28.75	20240624	4550	-43.41	20230712	2000	28.75	20240624	0.62	N	128540	100	26 억		39650	N	N	0	N	00	N
142	20240708	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	105	2	4.30	1566465190	605684	134.88	2480	2725	2450	3170	1710	2440	2586.27	0.15	0	35706	2700	2570	2500	2370	2300	2535	2335	27	730	100	1750	5	1	26690460	679	32.63	0.73	12	2.27	78.00	3500.00	4970	20230704	-48.79	2000	20240624	27.25	3380	-24.70	20240627	2000	27.25	20240624	4550	-44.07	20230712	2000	27.25	20240624	0.62	N	128540	100	26 억		39650	N	N	0	N	00	N
143	20240708	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	80	2	3.28	1447000585	558441	124.36	2480	2725	2450	3170	1710	2440	2591.14	0.15	0	15758	2700	2570	2500	2370	2300	2535	2335	27	730	100	1750	5	1	26690460	673	32.31	0.72	12	2.09	78.00	3500.00	4970	20230704	-49.30	2000	20240624	26.00	3380	-25.44	20240627	2000	26.00	20240624	4550	-44.62	20230712	2000	26.00	20240624	0.62	N	128540	100	26 억		39650	N	N	0	N	00	N
144	20240708	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	40	2	1.64	124503135	50286	11.20	2480	2500	2450	3170	1710	2440	2475.90	0.15	0	13647	2700	2570	2500	2370	2300	2535	2335	27	730	100	1750	5	1	26690460	662	31.79	0.71	12	0.19	78.00	3500.00	4970	20230704	-50.10	2000	20240624	24.00	3380	-26.63	20240627	2000	24.00	20240624	4550	-45.49	20230712	2000	24.00	20240624	0.62	N	128540	100	26 억		39650	N	N	0	N	00	N
145	20240708	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	30	2	1.23	23998945	9736	2.17	2480	2480	2455	3170	1710	2440	2464.97	0.15	0	3666	2700	2570	2500	2370	2300	2535	2335	27	730	100	1750	5	1	26690460	659	31.67	0.71	12	0.04	78.00	3500.00	4970	20230704	-50.30	2000	20240624	23.50	3380	-26.92	20240627	2000	23.50	20240624	4550	-45.71	20230712	2000	23.50	20240624	0.62	N	128540	100	26 억		39650	N	N	0	N	00	N
146	20240705	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-135	5	-5.24	1116954690	447381	38.38	2605	2630	2430	3345	1805	2575	2496.84	0.13	0	4421	2891	2732	2616	2457	2341	2812	2537	27	770	100	1850	5	1	26690460	651	31.28	0.70	12	1.68	78.00	3500.00	4970	20230704	-50.91	2000	20240624	22.00	3380	-27.81	20240627	2000	22.00	20240624	4550	-46.37	20230712	2000	22.00	20240624	0.41	N	128540	100	26 억		35356	N	N	0	N	00	N
147	20240705	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-125	5	-4.85	1089313535	436068	37.41	2605	2630	2430	3345	1805	2575	2498.04	0.13	0	4443	2891	2732	2616	2457	2341	2812	2537	27	770	100	1850	5	1	26690460	654	31.41	0.70	12	1.63	78.00	3500.00	4970	20230704	-50.70	2000	20240624	22.50	3380	-27.51	20240627	2000	22.50	20240624	4550	-46.15	20230712	2000	22.50	20240624	0.41	N	128540	100	26 억		35356	N	N	0	N	00	N
148	20240705	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-125	5	-4.85	927912065	370160	31.76	2605	2630	2450	3345	1805	2575	2506.79	0.13	0	5093	2891	2732	2616	2457	2341	2812	2537	27	770	100	1850	5	1	26690460	654	31.41	0.70	12	1.39	78.00	3500.00	4970	20230704	-50.70	2000	20240624	22.50	3380	-27.51	20240627	2000	22.50	20240624	4550	-46.15	20230712	2000	22.50	20240624	0.41	N	128540	100	26 억		35356	N	N	0	N	00	N
149	20240705	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-105	5	-4.08	831375285	330915	28.39	2605	2630	2455	3345	1805	2575	2512.35	0.13	0	7179	2891	2732	2616	2457	2341	2812	2537	27	770	100	1850	5	1	26690460	659	31.67	0.71	12	1.24	78.00	3500.00	4970	20230704	-50.30	2000	20240624	23.50	3380	-26.92	20240627	2000	23.50	20240624	4550	-45.71	20230712	2000	23.50	20240624	0.41	N	128540	100	26 억		35356	N	N	0	N	00	N
150	20240705	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-75	5	-2.91	687747180	272885	23.41	2605	2630	2480	3345	1805	2575	2520.28	0.13	0	31696	2891	2732	2616	2457	2341	2812	2537	27	770	100	1850	5	1	26690460	667	32.05	0.71	12	1.02	78.00	3500.00	4970	20230704	-49.70	2000	20240624	25.00	3380	-26.04	20240627	2000	25.00	20240624	4550	-45.05	20230712	2000	25.00	20240624	0.41	N	128540	100	26 억		35356	N	N	0	N	00	N
151	20240705	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-80	5	-3.11	633007025	251055	21.54	2605	2630	2480	3345	1805	2575	2521.39	0.13	0	39052	2891	2732	2616	2457	2341	2812	2537	27	770	100	1850	5	1	26690460	666	31.99	0.71	12	0.94	78.00	3500.00	4970	20230704	-49.80	2000	20240624	24.75	3380	-26.18	20240627	2000	24.75	20240624	4550	-45.16	20230712	2000	24.75	20240624	0.41	N	128540	100	26 억		35356	N	N	0	N	00	N
152	20240705	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-75	5	-2.91	521297085	206155	17.69	2605	2630	2480	3345	1805	2575	2528.67	0.13	0	36167	2891	2732	2616	2457	2341	2812	2537	27	770	100	1850	5	1	26690460	667	32.05	0.71	12	0.77	78.00	3500.00	4970	20230704	-49.70	2000	20240624	25.00	3380	-26.04	20240627	2000	25.00	20240624	4550	-45.05	20230712	2000	25.00	20240624	0.41	N	128540	100	26 억		35356	N	N	0	N	00	N
153	20240705	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-30	5	-1.17	109913970	42416	3.64	2605	2630	2545	3345	1805	2575	2591.33	0.13	0	-11516	2891	2732	2616	2457	2341	2812	2537	27	770	100	1850	5	1	26690460	679	32.63	0.73	12	0.16	78.00	3500.00	4970	20230704	-48.79	2000	20240624	27.25	3380	-24.70	20240627	2000	27.25	20240624	4550	-44.07	20230712	2000	27.25	20240624	0.41	N	128540	100	26 억		35356	N	N	0	N	00	N
154	20240704	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	65	2	2.59	3069404535	1158088	45.62	2500	2775	2500	3260	1760	2510	2650.45	0.09	0	11070	3116	2812	2646	2342	2176	2730	2260	27	750	100	1800	5	1	26690460	687	33.01	0.74	12	4.34	78.00	3500.00	4970	20230704	-48.19	2000	20240624	28.75	3380	-23.82	20240627	2000	28.75	20240624	4970	-48.19	20230704	2000	28.75	20240624	0.47	N	128540	100	26 억		23549	N	N	0	N	00	N
155	20240704	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	60	2	2.39	3036962245	1145472	45.13	2500	2775	2500	3260	1760	2510	2651.28	0.09	0	12636	3116	2812	2646	2342	2176	2730	2260	27	750	100	1800	5	1	26690460	686	32.95	0.73	12	4.29	78.00	3500.00	4970	20230704	-48.29	2000	20240624	28.50	3380	-23.96	20240627	2000	28.50	20240624	4970	-48.29	20230704	2000	28.50	20240624	0.47	N	128540	100	26 억		23549	N	N	0	N	00	N
156	20240704	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	80	2	3.19	2954838675	1113346	43.86	2500	2775	2500	3260	1760	2510	2654.02	0.09	0	9579	3116	2812	2646	2342	2176	2730	2260	27	750	100	1800	5	1	26690460	691	33.21	0.74	12	4.17	78.00	3500.00	4970	20230704	-47.89	2000	20240624	29.50	3380	-23.37	20240627	2000	29.50	20240624	4970	-47.89	20230704	2000	29.50	20240624	0.47	N	128540	100	26 억		23549	N	N	0	N	00	N
157	20240704	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	20	2	0.80	2877491920	1083086	42.67	2500	2775	2500	3260	1760	2510	2656.75	0.09	0	7542	3116	2812	2646	2342	2176	2730	2260	27	750	100	1800	5	1	26690460	675	32.44	0.72	12	4.06	78.00	3500.00	4970	20230704	-49.09	2000	20240624	26.50	3380	-25.15	20240627	2000	26.50	20240624	4970	-49.09	20230704	2000	26.50	20240624	0.47	N	128540	100	26 억		23549	N	N	0	N	00	N
158	20240704	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	50	2	1.99	2795452320	1050684	41.39	2500	2775	2500	3260	1760	2510	2660.60	0.09	0	6991	3116	2812	2646	2342	2176	2730	2260	27	750	100	1800	5	1	26690460	683	32.82	0.73	12	3.94	78.00	3500.00	4970	20230704	-48.49	2000	20240624	28.00	3380	-24.26	20240627	2000	28.00	20240624	4970	-48.49	20230704	2000	28.00	20240624	0.47	N	128540	100	26 억		23549	N	N	0	N	00	N
159	20240704	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	90	2	3.59	2622738435	983078	38.73	2500	2775	2500	3260	1760	2510	2667.88	0.09	0	-16	3116	2812	2646	2342	2176	2730	2260	27	750	100	1800	5	1	26690460	694	33.33	0.74	12	3.68	78.00	3500.00	4970	20230704	-47.69	2000	20240624	30.00	3380	-23.08	20240627	2000	30.00	20240624	4970	-47.69	20230704	2000	30.00	20240624	0.47	N	128540	100	26 억		23549	N	N	0	N	00	N
160	20240704	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	70	2	2.79	2466996160	922701	36.35	2500	2775	2500	3260	1760	2510	2673.67	0.09	0	12439	3116	2812	2646	2342	2176	2730	2260	27	750	100	1800	5	1	26690460	689	33.08	0.74	12	3.46	78.00	3500.00	4970	20230704	-48.09	2000	20240624	29.00	3380	-23.67	20240627	2000	29.00	20240624	4970	-48.09	20230704	2000	29.00	20240624	0.47	N	128540	100	26 억		23549	N	N	0	N	00	N
161	20240704	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	30	2	1.20	102983280	40631	1.60	2500	2575	2500	3260	1760	2510	2534.60	0.09	0	524	3116	2812	2646	2342	2176	2730	2260	27	750	100	1800	5	1	26690460	678	32.56	0.73	12	0.15	78.00	3500.00	4970	20230704	-48.89	2000	20240624	27.00	3380	-24.85	20240627	2000	27.00	20240624	4970	-48.89	20230704	2000	27.00	20240624	0.47	N	128540	100	26 억		23549	N	N	0	N	00	N
162	20240703	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-120	5	-4.56	6909046995	2517258	236.63	2600	2950	2480	3415	1845	2630	2745.32	0.22	0	-36971	2750	2690	2605	2545	2460	2702	2557	27	785	100	1890	5	1	26690460	670	32.18	0.72	12	9.43	78.00	3500.00	4970	20230704	-49.50	2000	20240624	25.50	3380	-25.74	20240627	2000	25.50	20240624	4970	-49.50	20230704	2000	25.50	20240624	0.46	N	128540	100	26 억		59333	N	N	0	N	00	N
163	20240703	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-110	5	-4.18	6756663555	2456313	230.90	2600	2950	2510	3415	1845	2630	2751.27	0.22	0	-35087	2750	2690	2605	2545	2460	2702	2557	27	785	100	1890	5	1	26690460	673	32.31	0.72	12	9.20	78.00	3500.00	4970	20230704	-49.30	2000	20240624	26.00	3380	-25.44	20240627	2000	26.00	20240624	4970	-49.30	20230704	2000	26.00	20240624	0.46	N	128540	100	26 억		59333	N	N	0	N	00	N
164	20240703	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-70	5	-2.66	6445217870	2333306	219.33	2600	2950	2560	3415	1845	2630	2762.89	0.22	0	-36879	2750	2690	2605	2545	2460	2702	2557	27	785	100	1890	5	1	26690460	683	32.82	0.73	12	8.74	78.00	3500.00	4970	20230704	-48.49	2000	20240624	28.00	3380	-24.26	20240627	2000	28.00	20240624	4970	-48.49	20230704	2000	28.00	20240624	0.46	N	128540	100	26 억		59333	N	N	0	N	00	N
165	20240703	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	20	2	0.76	6084601330	2194906	206.32	2600	2950	2595	3415	1845	2630	2772.85	0.22	0	-40349	2750	2690	2605	2545	2460	2702	2557	27	785	100	1890	5	1	26690460	707	33.97	0.76	12	8.22	78.00	3500.00	4970	20230704	-46.68	2000	20240624	32.50	3380	-21.60	20240627	2000	32.50	20240624	4970	-46.68	20230704	2000	32.50	20240624	0.46	N	128540	100	26 억		59333	N	N	0	N	00	N
166	20240703	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	25	2	0.95	5805119750	2090604	196.52	2600	2950	2595	3415	1845	2630	2777.53	0.22	0	-35681	2750	2690	2605	2545	2460	2702	2557	27	785	100	1890	5	1	26690460	709	34.04	0.76	12	7.83	78.00	3500.00	4970	20230704	-46.58	2000	20240624	32.75	3380	-21.45	20240627	2000	32.75	20240624	4970	-46.58	20230704	2000	32.75	20240624	0.46	N	128540	100	26 억		59333	N	N	0	N	00	N
167	20240703	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	20	2	0.76	5609173675	2016918	189.59	2600	2950	2595	3415	1845	2630	2781.88	0.22	0	-29269	2750	2690	2605	2545	2460	2702	2557	27	785	100	1890	5	1	26690460	707	33.97	0.76	12	7.56	78.00	3500.00	4970	20230704	-46.68	2000	20240624	32.50	3380	-21.60	20240627	2000	32.50	20240624	4970	-46.68	20230704	2000	32.50	20240624	0.46	N	128540	100	26 억		59333	N	N	0	N	00	N
168	20240703	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	65	2	2.47	5077239905	1816854	170.79	2600	2950	2595	3415	1845	2630	2795.51	0.22	0	-24514	2750	2690	2605	2545	2460	2702	2557	27	785	100	1890	5	1	26690460	719	34.55	0.77	12	6.81	78.00	3500.00	4970	20230704	-45.77	2000	20240624	34.75	3380	-20.27	20240627	2000	34.75	20240624	4970	-45.77	20230704	2000	34.75	20240624	0.46	N	128540	100	26 억		59333	N	N	0	N	00	N
169	20240703	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	15	2	0.57	281815190	107682	10.12	2600	2650	2595	3415	1845	2630	2615.66	0.22	0	23715	2750	2690	2605	2545	2460	2702	2557	27	785	100	1890	5	1	26690460	706	33.91	0.76	12	0.40	78.00	3500.00	4970	20230704	-46.78	2000	20240624	32.25	3380	-21.75	20240627	2000	32.25	20240624	4970	-46.78	20230704	2000	32.25	20240624	0.46	N	128540	100	26 억		59333	N	N	0	N	00	N
170	20240702	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-45	5	-1.68	2727892025	1053998	123.11	2630	2665	2520	3475	1875	2675	2586.49	0.28	0	-14373	2868	2771	2698	2601	2528	2735	2565	27	800	100	1920	5	1	26690460	702	33.72	0.75	12	3.95	78.00	3500.00	4970	20230704	-47.08	2000	20240624	31.50	3380	-22.19	20240627	2000	31.50	20240624	4970	-47.08	20230704	2000	31.50	20240624	0.65	N	128540	100	26 억		74049	N	N	0	N	00	N
171	20240702	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-110	5	-4.11	2498496880	966422	112.88	2630	2665	2520	3475	1875	2675	2583.65	0.28	0	-10842	2868	2771	2698	2601	2528	2735	2565	27	800	100	1920	5	1	26690460	685	32.88	0.73	12	3.62	78.00	3500.00	4970	20230704	-48.39	2000	20240624	28.25	3380	-24.11	20240627	2000	28.25	20240624	4970	-48.39	20230704	2000	28.25	20240624	0.65	N	128540	100	26 억		74049	N	N	0	N	00	N
172	20240702	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-65	5	-2.43	2277730505	880782	102.88	2630	2665	2520	3475	1875	2675	2584.23	0.28	0	-16391	2868	2771	2698	2601	2528	2735	2565	27	800	100	1920	5	1	26690460	697	33.46	0.75	12	3.30	78.00	3500.00	4970	20230704	-47.48	2000	20240624	30.50	3380	-22.78	20240627	2000	30.50	20240624	4970	-47.48	20230704	2000	30.50	20240624	0.65	N	128540	100	26 억		74049	N	N	0	N	00	N
173	20240702	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-50	5	-1.87	2004585025	775412	90.57	2630	2665	2520	3475	1875	2675	2583.11	0.28	0	-16273	2868	2771	2698	2601	2528	2735	2565	27	800	100	1920	5	1	26690460	701	33.65	0.75	12	2.91	78.00	3500.00	4970	20230704	-47.18	2000	20240624	31.25	3380	-22.34	20240627	2000	31.25	20240624	4970	-47.18	20230704	2000	31.25	20240624	0.65	N	128540	100	26 억		74049	N	N	0	N	00	N
174	20240702	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-70	5	-2.62	1829277845	708033	82.70	2630	2665	2520	3475	1875	2675	2581.29	0.28	0	-20936	2868	2771	2698	2601	2528	2735	2565	27	800	100	1920	5	1	26690460	695	33.40	0.74	12	2.65	78.00	3500.00	4970	20230704	-47.59	2000	20240624	30.25	3380	-22.93	20240627	2000	30.25	20240624	4970	-47.59	20230704	2000	30.25	20240624	0.65	N	128540	100	26 억		74049	N	N	0	N	00	N
175	20240702	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	-35	5	-1.31	1652444095	640674	74.83	2630	2665	2520	3475	1875	2675	2576.54	0.28	0	-23374	2868	2771	2698	2601	2528	2735	2565	27	800	100	1920	5	1	26690460	705	33.85	0.75	12	2.40	78.00	3500.00	4970	20230704	-46.88	2000	20240624	32.00	3380	-21.89	20240627	2000	32.00	20240624	4970	-46.88	20230704	2000	32.00	20240624	0.65	N	128540	100	26 억		74049	N	N	0	N	00	N
176	20240702	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-95	5	-3.55	1238965165	482327	56.34	2630	2665	2520	3475	1875	2675	2564.72	0.28	0	-23699	2868	2771	2698	2601	2528	2735	2565	27	800	100	1920	5	1	26690460	689	33.08	0.74	12	1.81	78.00	3500.00	4970	20230704	-48.09	2000	20240624	29.00	3380	-23.67	20240627	2000	29.00	20240624	4970	-48.09	20230704	2000	29.00	20240624	0.65	N	128540	100	26 억		74049	N	N	0	N	00	N
177	20240702	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-125	5	-4.67	605632015	234108	27.34	2630	2665	2520	3475	1875	2675	2579.86	0.28	0	-32023	2868	2771	2698	2601	2528	2735	2565	27	800	100	1920	5	1	26690460	681	32.69	0.73	12	0.88	78.00	3500.00	4970	20230704	-48.69	2000	20240624	27.50	3380	-24.56	20240627	2000	27.50	20240624	4970	-48.69	20230704	2000	27.50	20240624	0.65	N	128540	100	26 억		74049	N	N	0	N	00	N
178	20240701	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-150	5	-5.31	2220128665	827300	31.11	2760	2795	2625	3670	1980	2825	2683.59	0.15	0	32841	3105	2965	2850	2710	2595	2907	2652	27	845	100	2030	5	1	26690460	714	34.29	0.76	12	3.10	78.00	3500.00	4970	20230704	-46.18	2000	20240624	33.75	3380	-20.86	20240627	2000	33.75	20240624	4970	-46.18	20230704	2000	33.75	20240624	0.42	N	128540	100	26 억		41198	N	N	0	N	00	N
179	20240701	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-140	5	-4.96	2101101985	782878	29.44	2760	2795	2625	3670	1980	2825	2683.81	0.15	0	36092	3105	2965	2850	2710	2595	2907	2652	27	845	100	2030	5	1	26690460	717	34.42	0.77	12	2.93	78.00	3500.00	4970	20230704	-45.98	2000	20240624	34.25	3380	-20.56	20240627	2000	34.25	20240624	4970	-45.98	20230704	2000	34.25	20240624	0.42	N	128540	100	26 억		41198	N	N	0	N	00	N
180	20240701	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-140	5	-4.96	1801178100	670514	25.21	2760	2795	2625	3670	1980	2825	2686.26	0.15	0	49876	3105	2965	2850	2710	2595	2907	2652	27	845	100	2030	5	1	26690460	717	34.42	0.77	12	2.51	78.00	3500.00	4970	20230704	-45.98	2000	20240624	34.25	3380	-20.56	20240627	2000	34.25	20240624	4970	-45.98	20230704	2000	34.25	20240624	0.42	N	128540	100	26 억		41198	N	N	0	N	00	N
181	20240701	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-155	5	-5.49	1723516115	641354	24.12	2760	2795	2625	3670	1980	2825	2687.30	0.15	0	50179	3105	2965	2850	2710	2595	2907	2652	27	845	100	2030	5	1	26690460	713	34.23	0.76	12	2.40	78.00	3500.00	4970	20230704	-46.28	2000	20240624	33.50	3380	-21.01	20240627	2000	33.50	20240624	4970	-46.28	20230704	2000	33.50	20240624	0.42	N	128540	100	26 억		41198	N	N	0	N	00	N
182	20240701	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-160	5	-5.66	1564964945	581609	21.87	2760	2795	2625	3670	1980	2825	2690.74	0.15	0	54797	3105	2965	2850	2710	2595	2907	2652	27	845	100	2030	5	1	26690460	711	34.17	0.76	12	2.18	78.00	3500.00	4970	20230704	-46.38	2000	20240624	33.25	3380	-21.15	20240627	2000	33.25	20240624	4970	-46.38	20230704	2000	33.25	20240624	0.42	N	128540	100	26 억		41198	N	N	0	N	00	N
183	20240701	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-160	5	-5.66	1263936990	467987	17.60	2760	2795	2645	3670	1980	2825	2700.78	0.15	0	48338	3105	2965	2850	2710	2595	2907	2652	27	845	100	2030	5	1	26690460	711	34.17	0.76	12	1.75	78.00	3500.00	4970	20230704	-46.38	2000	20240624	33.25	3380	-21.15	20240627	2000	33.25	20240624	4970	-46.38	20230704	2000	33.25	20240624	0.42	N	128540	100	26 억		41198	N	N	0	N	00	N
184	20240701	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-140	5	-4.96	1033230440	381450	14.34	2760	2795	2655	3670	1980	2825	2708.68	0.15	0	49282	3105	2965	2850	2710	2595	2907	2652	27	845	100	2030	5	1	26690460	717	34.42	0.77	12	1.43	78.00	3500.00	4970	20230704	-45.98	2000	20240624	34.25	3380	-20.56	20240627	2000	34.25	20240624	4970	-45.98	20230704	2000	34.25	20240624	0.42	N	128540	100	26 억		41198	N	N	0	N	00	N
185	20240701	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-150	5	-5.31	425237935	156648	5.89	2760	2795	2655	3670	1980	2825	2714.58	0.15	0	2842	3105	2965	2850	2710	2595	2907	2652	27	845	100	2030	5	1	26690460	714	34.29	0.76	12	0.59	78.00	3500.00	4970	20230704	-46.18	2000	20240624	33.75	3380	-20.86	20240627	2000	33.75	20240624	4970	-46.18	20230704	2000	33.75	20240624	0.42	N	128540	100	26 억		41198	N	N	0	N	00	N