KissMeData/005710/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	160212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	51924850	8400	122.27	6240	6260	6120	8110	4370	6240	6181.53	12.49	0	-490	6393	6316	6253	6176	6113	6285	6145	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.07	N	005710	500	100 억		2501813	N	N	0	N	00	N
3	20240731	150215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-20	5	-0.32	19759870	3192	46.46	6240	6260	6120	8110	4370	6240	6190.44	12.49	0	-382	6393	6316	6253	6176	6113	6285	6145	100	1870	500	4490	10	1	20037600	1246	3.49	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.07	N	005710	500	100 억		2501813	N	N	0	N	00	N
4	20240731	140214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-40	5	-0.64	18822150	3041	44.26	6240	6260	6120	8110	4370	6240	6189.46	12.49	0	-342	6393	6316	6253	6176	6113	6285	6145	100	1870	500	4490	10	1	20037600	1242	3.48	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.07	N	005710	500	100 억		2501813	N	N	0	N	00	N
5	20240731	130213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	-30	5	-0.48	18295150	2956	43.03	6240	6260	6120	8110	4370	6240	6189.16	12.49	0	-257	6393	6316	6253	6176	6113	6285	6145	100	1870	500	4490	10	1	20037600	1244	3.48	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.07	N	005710	500	100 억		2501813	N	N	0	N	00	N
6	20240731	120214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	-30	5	-0.48	15622530	2524	36.74	6240	6260	6120	8110	4370	6240	6189.59	12.49	0	-248	6393	6316	6253	6176	6113	6285	6145	100	1870	500	4490	10	1	20037600	1244	3.48	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.07	N	005710	500	100 억		2501813	N	N	0	N	00	N
7	20240731	110212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-40	5	-0.64	7160450	1148	16.71	6240	6260	6200	8110	4370	6240	6237.33	12.49	0	-312	6393	6316	6253	6176	6113	6285	6145	100	1870	500	4490	10	1	20037600	1242	3.48	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.07	N	005710	500	100 억		2501813	N	N	0	N	00	N
8	20240731	100212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	10	2	0.16	5373610	861	12.53	6240	6260	6220	8110	4370	6240	6241.13	12.49	0	-283	6393	6316	6253	6176	6113	6285	6145	100	1870	500	4490	10	1	20037600	1252	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.07	N	005710	500	100 억		2501813	N	N	0	N	00	N
9	20240731	090210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	20	2	0.32	18720	3	0.04	6240	6260	6220	8110	4370	6240	6240.00	12.49	0	-2	6393	6316	6253	6176	6113	6285	6145	100	1870	500	4490	10	1	20037600	1254	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.07	N	005710	500	100 억		2501813	N	N	0	N	00	N
10	20240730	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-50	5	-0.79	42294960	6778	238.49	6290	6330	6190	8170	4410	6290	6240.04	12.49	0	-145	6350	6320	6260	6230	6170	6335	6245	100	1880	500	4520	10	1	20037600	1250	3.50	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.07	N	005710	500	100 억		2501946	N	N	0	N	00	N
11	20240730	150212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-70	5	-1.11	39849260	6385	224.67	6290	6330	6200	8170	4410	6290	6241.07	12.49	0	-83	6350	6320	6260	6230	6170	6335	6245	100	1880	500	4520	10	1	20037600	1246	3.49	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.07	N	005710	500	100 억		2501946	N	N	0	N	00	N
12	20240730	140210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	-80	5	-1.27	28641430	4579	161.12	6290	6330	6200	8170	4410	6290	6254.95	12.49	0	-62	6350	6320	6260	6230	6170	6335	6245	100	1880	500	4520	10	1	20037600	1244	3.48	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.07	N	005710	500	100 억		2501946	N	N	0	N	00	N
13	20240730	130211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-30	5	-0.48	16532250	2629	92.51	6290	6330	6240	8170	4410	6290	6288.42	12.49	0	-62	6350	6320	6260	6230	6170	6335	6245	100	1880	500	4520	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.07	N	005710	500	100 억		2501946	N	N	0	N	00	N
14	20240730	120210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-20	5	-0.32	11400880	1807	63.58	6290	6330	6270	8170	4410	6290	6309.29	12.49	0	-119	6350	6320	6260	6230	6170	6335	6245	100	1880	500	4520	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.07	N	005710	500	100 억		2501946	N	N	0	N	00	N
15	20240730	110211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-10	5	-0.16	11017850	1746	61.44	6290	6330	6280	8170	4410	6290	6310.34	12.49	0	-115	6350	6320	6260	6230	6170	6335	6245	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.07	N	005710	500	100 억		2501946	N	N	0	N	00	N
16	20240730	100211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	10	2	0.16	10785130	1709	60.13	6290	6330	6290	8170	4410	6290	6310.78	12.49	0	-115	6350	6320	6260	6230	6170	6335	6245	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.07	N	005710	500	100 억		2501946	N	N	0	N	00	N
17	20240730	090212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	949790	151	5.31	6290	6290	6290	8170	4410	6290	6290.00	12.49	0	-37	6350	6320	6260	6230	6170	6335	6245	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.07	N	005710	500	100 억		2501946	N	N	0	N	00	N
18	20240729	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	20	2	0.32	17728440	2842	32.02	6270	6290	6200	8150	4390	6270	6237.90	12.49	0	-89	6430	6350	6210	6130	5990	6390	6170	100	1880	500	4510	10	1	20037600	1260	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.07	N	005710	500	100 억		2502035	N	N	0	N	00	N
19	20240729	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	0	3	0.00	17068430	2737	30.84	6270	6290	6200	8150	4390	6270	6236.06	12.49	0	-88	6430	6350	6210	6130	5990	6390	6170	100	1880	500	4510	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.07	N	005710	500	100 억		2502035	N	N	0	N	00	N
20	20240729	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	0	3	0.00	16497880	2646	29.81	6270	6290	6200	8150	4390	6270	6234.89	12.49	0	-83	6430	6350	6210	6130	5990	6390	6170	100	1880	500	4510	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.07	N	005710	500	100 억		2502035	N	N	0	N	00	N
21	20240729	130213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-20	5	-0.32	15507430	2488	28.03	6270	6270	6200	8150	4390	6270	6232.74	12.49	0	-2	6430	6350	6210	6130	5990	6390	6170	100	1880	500	4510	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.07	N	005710	500	100 억		2502035	N	N	0	N	00	N
22	20240729	120208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-10	5	-0.16	15119520	2426	27.34	6270	6270	6200	8150	4390	6270	6232.13	12.49	0	-2	6430	6350	6210	6130	5990	6390	6170	100	1880	500	4510	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.07	N	005710	500	100 억		2502035	N	N	0	N	00	N
23	20240729	110210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-10	5	-0.16	15107020	2424	27.31	6270	6270	6200	8150	4390	6270	6232.11	12.49	0	-2	6430	6350	6210	6130	5990	6390	6170	100	1880	500	4510	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.07	N	005710	500	100 억		2502035	N	N	0	N	00	N
24	20240729	100210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-30	5	-0.48	10807330	1737	19.57	6270	6270	6200	8150	4390	6270	6221.56	12.49	0	20	6430	6350	6210	6130	5990	6390	6170	100	1880	500	4510	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.07	N	005710	500	100 억		2502035	N	N	0	N	00	N
25	20240729	090210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	0	3	0.00	62700	10	0.11	0	0	0	8150	4390	6270	0.00	12.49	0	0	6430	6350	6210	6130	5990	6390	6170	100	1880	500	4510	10	1	20037600	1256	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.07	N	005710	500	100 억		2502035	N	N	0	N	00	N
26	20240726	160207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	150	2	2.45	54252590	8773	154.02	6150	6290	6070	7950	4290	6120	6184.04	12.49	0	-273	6233	6176	6113	6056	5993	6145	6025	100	1830	500	4400	10	1	20037600	1256	3.51	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.07	N	005710	500	100 억		2502271	N	N	0	N	00	N
27	20240726	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	120	2	1.96	50710280	8208	144.10	6150	6290	6070	7950	4290	6120	6178.15	12.49	0	-273	6233	6176	6113	6056	5993	6145	6025	100	1830	500	4400	10	1	20037600	1250	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.07	N	005710	500	100 억		2502271	N	N	0	N	00	N
28	20240726	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	100	2	1.63	49060760	7943	139.45	6150	6290	6070	7950	4290	6120	6176.60	12.49	0	-273	6233	6176	6113	6056	5993	6145	6025	100	1830	500	4400	10	1	20037600	1246	3.49	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.07	N	005710	500	100 억		2502271	N	N	0	N	00	N
29	20240726	130211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	140	2	2.29	48911060	7919	139.03	6150	6290	6070	7950	4290	6120	6176.42	12.49	0	-271	6233	6176	6113	6056	5993	6145	6025	100	1830	500	4400	10	1	20037600	1254	3.51	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.07	N	005710	500	100 억		2502271	N	N	0	N	00	N
30	20240726	120210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	70	2	1.14	31654330	5168	90.73	6150	6190	6070	7950	4290	6120	6125.06	12.49	0	-137	6233	6176	6113	6056	5993	6145	6025	100	1830	500	4400	10	1	20037600	1240	3.47	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.79	5140	20231030	20.43	6920	-10.55	20240424	5370	15.27	20240117	7180	-13.79	20230927	5140	20.43	20231030	0.07	N	005710	500	100 억		2502271	N	N	0	N	00	N
31	20240726	110209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	10	2	0.16	15794130	2588	45.44	6150	6150	6070	7950	4290	6120	6102.83	12.49	0	-128	6233	6176	6113	6056	5993	6145	6025	100	1830	500	4400	10	1	20037600	1228	3.44	0.28	12	0.01	1784.00	22246.00	7180	20230927	-14.62	5140	20231030	19.26	6920	-11.42	20240424	5370	14.15	20240117	7180	-14.62	20230927	5140	19.26	20231030	0.07	N	005710	500	100 억		2502271	N	N	0	N	00	N
32	20240726	100210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	-20	5	-0.33	14530400	2382	41.82	6150	6150	6070	7950	4290	6120	6100.08	12.49	0	-89	6233	6176	6113	6056	5993	6145	6025	100	1830	500	4400	10	1	20037600	1222	3.42	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.04	5140	20231030	18.68	6920	-11.85	20240424	5370	13.59	20240117	7180	-15.04	20230927	5140	18.68	20231030	0.07	N	005710	500	100 억		2502271	N	N	0	N	00	N
33	20240726	090208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6150	30	2	0.49	6150	1	0.02	6150	6150	6150	7950	4290	6120	6150.00	12.49	0	0	6233	6176	6113	6056	5993	6145	6025	100	1830	500	4400	10	1	20037600	1232	3.45	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.35	5140	20231030	19.65	6920	-11.13	20240424	5370	14.53	20240117	7180	-14.35	20230927	5140	19.65	20231030	0.07	N	005710	500	100 억		2502271	N	N	0	N	00	N
34	20240725	160209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6120	-80	5	-1.29	34694190	5696	542.48	6150	6170	6050	8060	4340	6200	6090.97	12.49	0	-139	6280	6240	6180	6140	6080	6250	6150	100	1860	500	4460	10	1	20037600	1226	3.43	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.76	5140	20231030	19.07	6920	-11.56	20240424	5370	13.97	20240117	7180	-14.76	20230927	5140	19.07	20231030	0.07	N	005710	500	100 억		2502499	N	N	0	N	00	N
35	20240725	150211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6140	-60	5	-0.97	32386450	5319	506.57	6150	6170	6050	8060	4340	6200	6088.82	12.49	0	-138	6280	6240	6180	6140	6080	6250	6150	100	1860	500	4460	10	1	20037600	1230	3.44	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.48	5140	20231030	19.46	6920	-11.27	20240424	5370	14.34	20240117	7180	-14.48	20230927	5140	19.46	20231030	0.07	N	005710	500	100 억		2502499	N	N	0	N	00	N
36	20240725	140210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	-70	5	-1.13	31413450	5160	491.43	6150	6170	6050	8060	4340	6200	6087.88	12.49	0	-134	6280	6240	6180	6140	6080	6250	6150	100	1860	500	4460	10	1	20037600	1228	3.44	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.62	5140	20231030	19.26	6920	-11.42	20240424	5370	14.15	20240117	7180	-14.62	20230927	5140	19.26	20231030	0.07	N	005710	500	100 억		2502499	N	N	0	N	00	N
37	20240725	130210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	-100	5	-1.61	30402420	4995	475.71	6150	6170	6050	8060	4340	6200	6086.57	12.49	0	-113	6280	6240	6180	6140	6080	6250	6150	100	1860	500	4460	10	1	20037600	1222	3.42	0.27	12	0.02	1784.00	22246.00	7180	20230927	-15.04	5140	20231030	18.68	6920	-11.85	20240424	5370	13.59	20240117	7180	-15.04	20230927	5140	18.68	20231030	0.07	N	005710	500	100 억		2502499	N	N	0	N	00	N
38	20240725	120210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	-100	5	-1.61	29210620	4799	457.05	6150	6170	6050	8060	4340	6200	6086.81	12.49	0	-111	6280	6240	6180	6140	6080	6250	6150	100	1860	500	4460	10	1	20037600	1222	3.42	0.27	12	0.02	1784.00	22246.00	7180	20230927	-15.04	5140	20231030	18.68	6920	-11.85	20240424	5370	13.59	20240117	7180	-15.04	20230927	5140	18.68	20231030	0.07	N	005710	500	100 억		2502499	N	N	0	N	00	N
39	20240725	110208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6080	-120	5	-1.94	25437370	4180	398.10	6150	6170	6050	8060	4340	6200	6085.50	12.49	0	-91	6280	6240	6180	6140	6080	6250	6150	100	1860	500	4460	10	1	20037600	1218	3.41	0.27	12	0.02	1784.00	22246.00	7180	20230927	-15.32	5140	20231030	18.29	6920	-12.14	20240424	5370	13.22	20240117	7180	-15.32	20230927	5140	18.29	20231030	0.07	N	005710	500	100 억		2502499	N	N	0	N	00	N
40	20240725	100209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	-140	5	-2.26	15494100	2541	242.00	6150	6170	6050	8060	4340	6200	6097.64	12.49	0	-46	6280	6240	6180	6140	6080	6250	6150	100	1860	500	4460	10	1	20037600	1214	3.40	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.60	5140	20231030	17.90	6920	-12.43	20240424	5370	12.85	20240117	7180	-15.60	20230927	5140	17.90	20231030	0.07	N	005710	500	100 억		2502499	N	N	0	N	00	N
41	20240725	090209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	-70	5	-1.13	2246860	366	34.86	6150	6170	6130	8060	4340	6200	6138.96	12.49	0	0	6280	6240	6180	6140	6080	6250	6150	100	1860	500	4460	10	1	20037600	1228	3.44	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.62	5140	20231030	19.26	6920	-11.42	20240424	5370	14.15	20240117	7180	-14.62	20230927	5140	19.26	20231030	0.07	N	005710	500	100 억		2502499	N	N	0	N	00	N
42	20240724	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	30	2	0.49	6464730	1050	14.43	6200	6220	6120	8020	4320	6170	6156.89	12.49	0	-156	6276	6222	6156	6102	6036	6250	6130	100	1850	500	4440	10	1	20037600	1242	3.48	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.08	N	005710	500	100 억		2502655	N	N	0	N	00	N
43	20240724	150210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6140	-30	5	-0.49	5944080	966	13.28	6200	6220	6120	8020	4320	6170	6153.29	12.49	0	-115	6276	6222	6156	6102	6036	6250	6130	100	1850	500	4440	10	1	20037600	1230	3.44	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.48	5140	20231030	19.46	6920	-11.27	20240424	5370	14.34	20240117	7180	-14.48	20230927	5140	19.46	20231030	0.08	N	005710	500	100 억		2502655	N	N	0	N	00	N
44	20240724	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6150	-20	5	-0.32	5716680	929	12.77	6200	6220	6120	8020	4320	6170	6153.58	12.49	0	-100	6276	6222	6156	6102	6036	6250	6130	100	1850	500	4440	10	1	20037600	1232	3.45	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.35	5140	20231030	19.65	6920	-11.13	20240424	5370	14.53	20240117	7180	-14.35	20230927	5140	19.65	20231030	0.08	N	005710	500	100 억		2502655	N	N	0	N	00	N
45	20240724	130209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6150	-20	5	-0.32	5470400	889	12.22	6200	6220	6120	8020	4320	6170	6153.43	12.49	0	-80	6276	6222	6156	6102	6036	6250	6130	100	1850	500	4440	10	1	20037600	1232	3.45	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.35	5140	20231030	19.65	6920	-11.13	20240424	5370	14.53	20240117	7180	-14.35	20230927	5140	19.65	20231030	0.08	N	005710	500	100 억		2502655	N	N	0	N	00	N
46	20240724	120211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	0	3	0.00	4155770	675	9.28	6200	6220	6140	8020	4320	6170	6156.70	12.49	0	-78	6276	6222	6156	6102	6036	6250	6130	100	1850	500	4440	10	1	20037600	1236	3.46	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.07	5140	20231030	20.04	6920	-10.84	20240424	5370	14.90	20240117	7180	-14.07	20230927	5140	20.04	20231030	0.08	N	005710	500	100 억		2502655	N	N	0	N	00	N
47	20240724	110209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	20	2	0.32	3840600	624	8.58	6200	6220	6140	8020	4320	6170	6154.81	12.49	0	-78	6276	6222	6156	6102	6036	6250	6130	100	1850	500	4440	10	1	20037600	1240	3.47	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.79	5140	20231030	20.43	6920	-10.55	20240424	5370	15.27	20240117	7180	-13.79	20230927	5140	20.43	20231030	0.08	N	005710	500	100 억		2502655	N	N	0	N	00	N
48	20240724	100210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	-10	5	-0.16	2041910	332	4.56	6200	6220	6140	8020	4320	6170	6150.33	12.49	0	-12	6276	6222	6156	6102	6036	6250	6130	100	1850	500	4440	10	1	20037600	1234	3.45	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.08	N	005710	500	100 억		2502655	N	N	0	N	00	N
49	20240724	090210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	0	3	0.00	0	0	0.00	0	0	0	8020	4320	6170	0.00	12.49	0	0	6276	6222	6156	6102	6036	6250	6130	100	1850	500	4440	10	1	20037600	1236	3.46	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.07	5140	20231030	20.04	6920	-10.84	20240424	5370	14.90	20240117	7180	-14.07	20230927	5140	20.04	20231030	0.08	N	005710	500	100 억		2502655	N	N	0	N	00	N
50	20240723	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	-30	5	-0.48	44656180	7264	144.24	6150	6210	6090	8060	4340	6200	6147.60	12.49	0	-216	6286	6242	6176	6132	6066	6210	6100	100	1860	500	4460	10	1	20037600	1236	3.46	0.28	12	0.04	1784.00	22246.00	7180	20230927	-14.07	5140	20231030	20.04	6920	-10.84	20240424	5370	14.90	20240117	7180	-14.07	20230927	5140	20.04	20231030	0.09	N	005710	500	100 억		2502793	N	N	0	N	00	N
51	20240723	150212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	10	2	0.16	41922090	6821	135.44	6150	6210	6090	8060	4340	6200	6146.03	12.49	0	-209	6286	6242	6176	6132	6066	6210	6100	100	1860	500	4460	10	1	20037600	1244	3.48	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.09	N	005710	500	100 억		2502793	N	N	0	N	00	N
52	20240723	140207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	0	3	0.00	41835280	6807	135.17	6150	6200	6090	8060	4340	6200	6145.92	12.49	0	-197	6286	6242	6176	6132	6066	6210	6100	100	1860	500	4460	10	1	20037600	1242	3.48	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.09	N	005710	500	100 억		2502793	N	N	0	N	00	N
53	20240723	130207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	0	3	0.00	41562940	6763	134.29	6150	6200	6090	8060	4340	6200	6145.64	12.49	0	-159	6286	6242	6176	6132	6066	6210	6100	100	1860	500	4460	10	1	20037600	1242	3.48	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.09	N	005710	500	100 억		2502793	N	N	0	N	00	N
54	20240723	120210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	-40	5	-0.65	38044920	6195	123.01	6150	6200	6090	8060	4340	6200	6141.23	12.49	0	-120	6286	6242	6176	6132	6066	6210	6100	100	1860	500	4460	10	1	20037600	1234	3.45	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.09	N	005710	500	100 억		2502793	N	N	0	N	00	N
55	20240723	110209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6140	-60	5	-0.97	19007990	3089	61.34	6150	6200	6130	8060	4340	6200	6153.44	12.49	0	-84	6286	6242	6176	6132	6066	6210	6100	100	1860	500	4460	10	1	20037600	1230	3.44	0.28	12	0.02	1784.00	22246.00	7180	20230927	-14.48	5140	20231030	19.46	6920	-11.27	20240424	5370	14.34	20240117	7180	-14.48	20230927	5140	19.46	20231030	0.09	N	005710	500	100 억		2502793	N	N	0	N	00	N
56	20240723	100210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6140	-60	5	-0.97	16488200	2678	53.18	6150	6200	6140	8060	4340	6200	6156.91	12.49	0	-20	6286	6242	6176	6132	6066	6210	6100	100	1860	500	4460	10	1	20037600	1230	3.44	0.28	12	0.01	1784.00	22246.00	7180	20230927	-14.48	5140	20231030	19.46	6920	-11.27	20240424	5370	14.34	20240117	7180	-14.48	20230927	5140	19.46	20231030	0.09	N	005710	500	100 억		2502793	N	N	0	N	00	N
57	20240723	090208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	-30	5	-0.48	1944060	316	6.27	6150	6180	6150	8060	4340	6200	6152.09	12.49	0	-31	6286	6242	6176	6132	6066	6210	6100	100	1860	500	4460	10	1	20037600	1236	3.46	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.07	5140	20231030	20.04	6920	-10.84	20240424	5370	14.90	20240117	7180	-14.07	20230927	5140	20.04	20231030	0.09	N	005710	500	100 억		2502793	N	N	0	N	00	N
58	20240722	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-20	5	-0.32	30975400	5036	57.63	6220	6220	6110	8080	4360	6220	6150.79	12.49	0	-181	6326	6272	6186	6132	6046	6290	6150	100	1860	500	4470	10	1	20037600	1242	3.48	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.09	N	005710	500	100 억		2502974	N	N	0	N	00	N
59	20240722	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	-30	5	-0.48	30826700	5012	57.35	6220	6220	6110	8080	4360	6220	6150.58	12.49	0	-171	6326	6272	6186	6132	6046	6290	6150	100	1860	500	4470	10	1	20037600	1240	3.47	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.79	5140	20231030	20.43	6920	-10.55	20240424	5370	15.27	20240117	7180	-13.79	20230927	5140	20.43	20231030	0.09	N	005710	500	100 억		2502974	N	N	0	N	00	N
60	20240722	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	-30	5	-0.48	27979590	4551	52.08	6220	6220	6110	8080	4360	6220	6148.01	12.49	0	-135	6326	6272	6186	6132	6046	6290	6150	100	1860	500	4470	10	1	20037600	1240	3.47	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.79	5140	20231030	20.43	6920	-10.55	20240424	5370	15.27	20240117	7180	-13.79	20230927	5140	20.43	20231030	0.09	N	005710	500	100 억		2502974	N	N	0	N	00	N
61	20240722	130207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6110	-110	5	-1.77	22841250	3717	42.53	6220	6220	6110	8080	4360	6220	6145.08	12.49	0	-104	6326	6272	6186	6132	6046	6290	6150	100	1860	500	4470	10	1	20037600	1224	3.42	0.27	12	0.02	1784.00	22246.00	7180	20230927	-14.90	5140	20231030	18.87	6920	-11.71	20240424	5370	13.78	20240117	7180	-14.90	20230927	5140	18.87	20231030	0.09	N	005710	500	100 억		2502974	N	N	0	N	00	N
62	20240722	120208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6140	-80	5	-1.29	19729240	3208	36.71	6220	6220	6110	8080	4360	6220	6150.01	12.49	0	-104	6326	6272	6186	6132	6046	6290	6150	100	1860	500	4470	10	1	20037600	1230	3.44	0.28	12	0.02	1784.00	22246.00	7180	20230927	-14.48	5140	20231030	19.46	6920	-11.27	20240424	5370	14.34	20240117	7180	-14.48	20230927	5140	19.46	20231030	0.09	N	005710	500	100 억		2502974	N	N	0	N	00	N
63	20240722	110208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	-90	5	-1.45	16093700	2614	29.91	6220	6220	6110	8080	4360	6220	6156.73	12.49	0	-104	6326	6272	6186	6132	6046	6290	6150	100	1860	500	4470	10	1	20037600	1228	3.44	0.28	12	0.01	1784.00	22246.00	7180	20230927	-14.62	5140	20231030	19.26	6920	-11.42	20240424	5370	14.15	20240117	7180	-14.62	20230927	5140	19.26	20231030	0.09	N	005710	500	100 억		2502974	N	N	0	N	00	N
64	20240722	100208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6120	-100	5	-1.61	15286530	2482	28.40	6220	6220	6110	8080	4360	6220	6158.96	12.49	0	-100	6326	6272	6186	6132	6046	6290	6150	100	1860	500	4470	10	1	20037600	1226	3.43	0.28	12	0.01	1784.00	22246.00	7180	20230927	-14.76	5140	20231030	19.07	6920	-11.56	20240424	5370	13.97	20240117	7180	-14.76	20230927	5140	19.07	20231030	0.09	N	005710	500	100 억		2502974	N	N	0	N	00	N
65	20240722	090208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	-10	5	-0.16	2207900	355	4.06	6220	6220	6210	8080	4360	6220	6219.44	12.49	0	-20	6326	6272	6186	6132	6046	6290	6150	100	1860	500	4470	10	1	20037600	1244	3.48	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.09	N	005710	500	100 억		2502974	N	N	0	N	00	N
66	20240719	160206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-20	5	-0.32	53841240	8739	90.61	6220	6240	6100	8110	4370	6240	6161.02	12.49	0	95	6340	6290	6220	6170	6100	6255	6135	100	1870	500	4490	10	1	20037600	1246	3.49	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.10	N	005710	500	100 억		2503115	N	N	0	N	00	N
67	20240719	150207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-40	5	-0.64	53399630	8668	89.87	6220	6240	6100	8110	4370	6240	6160.55	12.49	0	105	6340	6290	6220	6170	6100	6255	6135	100	1870	500	4490	10	1	20037600	1242	3.48	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.10	N	005710	500	100 억		2503115	N	N	0	N	00	N
68	20240719	140207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6150	-90	5	-1.44	42355270	6883	71.36	6220	6240	6100	8110	4370	6240	6153.61	12.49	0	161	6340	6290	6220	6170	6100	6255	6135	100	1870	500	4490	10	1	20037600	1232	3.45	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.35	5140	20231030	19.65	6920	-11.13	20240424	5370	14.53	20240117	7180	-14.35	20230927	5140	19.65	20231030	0.10	N	005710	500	100 억		2503115	N	N	0	N	00	N
69	20240719	130205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-60	5	-0.96	13726180	2215	22.97	6220	6240	6170	8110	4370	6240	6196.92	12.49	0	67	6340	6290	6220	6170	6100	6255	6135	100	1870	500	4490	10	1	20037600	1238	3.46	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.10	N	005710	500	100 억		2503115	N	N	0	N	00	N
70	20240719	120204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-60	5	-0.96	13726180	2215	22.97	6220	6240	6170	8110	4370	6240	6196.92	12.49	0	67	6340	6290	6220	6170	6100	6255	6135	100	1870	500	4490	10	1	20037600	1238	3.46	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.10	N	005710	500	100 억		2503115	N	N	0	N	00	N
71	20240719	110206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-20	5	-0.32	9689320	1563	16.21	6220	6240	6170	8110	4370	6240	6199.18	12.49	0	20	6340	6290	6220	6170	6100	6255	6135	100	1870	500	4490	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.10	N	005710	500	100 억		2503115	N	N	0	N	00	N
72	20240719	100155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	7652060	1236	12.81	6220	6240	6170	8110	4370	6240	6190.99	12.49	0	-21	6340	6290	6220	6170	6100	6255	6135	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.10	N	005710	500	100 억		2503115	N	N	0	N	00	N
73	20240719	090216	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-20	5	-0.32	186600	30	0.31	6220	6220	6220	8110	4370	6240	6220.00	12.49	0	0	6340	6290	6220	6170	6100	6255	6135	100	1870	500	4490	10	1	20037600	1246	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.10	N	005710	500	100 억		2503115	N	N	0	N	00	N
74	20240718	160204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-40	5	-0.64	59796430	9643	281.96	6270	6270	6150	8160	4400	6280	6201.02	12.49	0	583	6333	6306	6273	6246	6213	6290	6230	100	1880	500	4520	10	1	20037600	1250	3.50	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.10	N	005710	500	100 억		2502532	N	N	0	N	00	N
75	20240718	150206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-80	5	-1.27	56057090	9043	264.42	6270	6270	6150	8160	4400	6280	6198.95	12.49	0	583	6333	6306	6273	6246	6213	6290	6230	100	1880	500	4520	10	1	20037600	1242	3.48	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.10	N	005710	500	100 억		2502532	N	N	0	N	00	N
76	20240718	140204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-30	5	-0.48	40648950	6552	191.58	6270	6270	6150	8160	4400	6280	6204.05	12.49	0	583	6333	6306	6273	6246	6213	6290	6230	100	1880	500	4520	10	1	20037600	1252	3.50	0.28	12	0.03	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.10	N	005710	500	100 억		2502532	N	N	0	N	00	N
77	20240718	130204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-50	5	-0.80	38789610	6254	182.87	6270	6270	6150	8160	4400	6280	6202.37	12.49	0	638	6333	6306	6273	6246	6213	6290	6230	100	1880	500	4520	10	1	20037600	1248	3.49	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.10	N	005710	500	100 억		2502532	N	N	0	N	00	N
78	20240718	120205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-60	5	-0.96	38048740	6135	179.39	6270	6270	6150	8160	4400	6280	6201.91	12.49	0	660	6333	6306	6273	6246	6213	6290	6230	100	1880	500	4520	10	1	20037600	1246	3.49	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.10	N	005710	500	100 억		2502532	N	N	0	N	00	N
79	20240718	110205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	-70	5	-1.11	37794190	6094	178.19	6270	6270	6150	8160	4400	6280	6201.87	12.49	0	660	6333	6306	6273	6246	6213	6290	6230	100	1880	500	4520	10	1	20037600	1244	3.48	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.10	N	005710	500	100 억		2502532	N	N	0	N	00	N
80	20240718	100205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-40	5	-0.64	9817710	1571	45.94	6270	6270	6220	8160	4400	6280	6249.34	12.49	0	533	6333	6306	6273	6246	6213	6290	6230	100	1880	500	4520	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.10	N	005710	500	100 억		2502532	N	N	0	N	00	N
81	20240718	090207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-50	5	-0.80	5418550	865	25.29	6270	6270	6230	8160	4400	6280	6264.22	12.49	0	575	6333	6306	6273	6246	6213	6290	6230	100	1880	500	4520	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.10	N	005710	500	100 억		2502532	N	N	0	N	00	N
82	20240717	160209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-10	5	-0.16	21436710	3420	115.85	6300	6300	6240	8170	4410	6290	6268.04	12.49	0	-67	6336	6312	6276	6252	6216	6325	6265	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2502599	N	N	0	N	00	N
83	20240717	150211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-20	5	-0.32	16228830	2588	87.67	6300	6300	6240	8170	4410	6290	6270.80	12.49	0	-58	6336	6312	6276	6252	6216	6325	6265	100	1880	500	4520	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2502599	N	N	0	N	00	N
84	20240717	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	10	2	0.16	9201860	1468	49.73	6300	6300	6240	8170	4410	6290	6268.30	12.49	0	-58	6336	6312	6276	6252	6216	6325	6265	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.10	N	005710	500	100 억		2502599	N	N	0	N	00	N
85	20240717	130211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-10	5	-0.16	7566550	1208	40.92	6300	6300	6240	8170	4410	6290	6263.70	12.49	0	-42	6336	6312	6276	6252	6216	6325	6265	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2502599	N	N	0	N	00	N
86	20240717	120211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-10	5	-0.16	7566550	1208	40.92	6300	6300	6240	8170	4410	6290	6263.70	12.49	0	-42	6336	6312	6276	6252	6216	6325	6265	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2502599	N	N	0	N	00	N
87	20240717	110211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	4520190	721	24.42	6300	6300	6240	8170	4410	6290	6269.33	12.49	0	-42	6336	6312	6276	6252	6216	6325	6265	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2502599	N	N	0	N	00	N
88	20240717	100210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	281610	45	1.52	6300	6300	6240	8170	4410	6290	6258.00	12.49	0	-9	6336	6312	6276	6252	6216	6325	6265	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2502599	N	N	0	N	00	N
89	20240717	090157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	10	2	0.16	6300	1	0.03	6300	6300	6300	8170	4410	6290	6300.00	12.49	0	0	6336	6312	6276	6252	6216	6325	6265	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.10	N	005710	500	100 억		2502599	N	N	0	N	00	N
90	20240716	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	20	2	0.32	18511250	2952	119.81	6270	6300	6240	8150	4390	6270	6270.68	12.49	0	-164	6336	6302	6276	6242	6216	6290	6230	100	1880	500	4510	10	1	20037600	1260	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2502676	N	N	0	N	00	N
91	20240716	150213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	20	2	0.32	15838030	2527	102.56	6270	6300	6240	8150	4390	6270	6267.52	12.49	0	-164	6336	6302	6276	6242	6216	6290	6230	100	1880	500	4510	10	1	20037600	1260	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2502676	N	N	0	N	00	N
92	20240716	140213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	0	3	0.00	12683670	2025	82.18	6270	6300	6240	8150	4390	6270	6263.54	12.49	0	-164	6336	6302	6276	6242	6216	6290	6230	100	1880	500	4510	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2502676	N	N	0	N	00	N
93	20240716	130212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-20	5	-0.32	12271110	1959	79.50	6270	6300	6240	8150	4390	6270	6263.97	12.49	0	-147	6336	6302	6276	6242	6216	6290	6230	100	1880	500	4510	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.10	N	005710	500	100 억		2502676	N	N	0	N	00	N
94	20240716	120212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-30	5	-0.48	7398710	1181	47.93	6270	6300	6240	8150	4390	6270	6264.78	12.49	0	-57	6336	6302	6276	6242	6216	6290	6230	100	1880	500	4510	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.10	N	005710	500	100 억		2502676	N	N	0	N	00	N
95	20240716	110212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	0	3	0.00	4295440	685	27.80	6270	6300	6250	8150	4390	6270	6270.72	12.49	0	-23	6336	6302	6276	6242	6216	6290	6230	100	1880	500	4510	10	1	20037600	1256	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2502676	N	N	0	N	00	N
96	20240716	100211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-10	5	-0.16	4226510	674	27.35	6270	6300	6250	8150	4390	6270	6270.79	12.49	0	-16	6336	6302	6276	6242	6216	6290	6230	100	1880	500	4510	10	1	20037600	1254	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.10	N	005710	500	100 억		2502676	N	N	0	N	00	N
97	20240716	090210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	0	3	0.00	6270	1	0.04	6270	6270	6270	8150	4390	6270	6270.00	12.49	0	0	6336	6302	6276	6242	6216	6290	6230	100	1880	500	4510	10	1	20037600	1256	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2502676	N	N	0	N	00	N
98	20240715	160209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-10	5	-0.16	15478440	2464	181.18	6280	6310	6250	8160	4400	6280	6281.83	12.49	0	-6	6340	6310	6260	6230	6180	6285	6205	100	1880	500	4520	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2502702	N	N	0	N	00	N
99	20240715	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	0	3	0.00	13564360	2159	158.75	6280	6310	6250	8160	4400	6280	6282.70	12.49	0	26	6340	6310	6260	6230	6180	6285	6205	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2502702	N	N	0	N	00	N
100	20240715	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	0	3	0.00	10490150	1668	122.65	6280	6310	6280	8160	4400	6280	6289.06	12.49	0	37	6340	6310	6260	6230	6180	6285	6205	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2502702	N	N	0	N	00	N
101	20240715	130210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	10	2	0.16	10175180	1618	118.97	6280	6310	6280	8160	4400	6280	6288.74	12.49	0	-12	6340	6310	6260	6230	6180	6285	6205	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2502702	N	N	0	N	00	N
102	20240715	120210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	20	2	0.32	9998810	1590	116.91	6280	6310	6280	8160	4400	6280	6288.56	12.49	0	-16	6340	6310	6260	6230	6180	6285	6205	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.10	N	005710	500	100 억		2502702	N	N	0	N	00	N
103	20240715	110210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	20	2	0.32	9343610	1486	109.26	6280	6310	6280	8160	4400	6280	6287.76	12.49	0	-20	6340	6310	6260	6230	6180	6285	6205	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.10	N	005710	500	100 억		2502702	N	N	0	N	00	N
104	20240715	100211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	0	3	0.00	5596540	891	65.51	6280	6310	6280	8160	4400	6280	6281.19	12.49	0	-24	6340	6310	6260	6230	6180	6285	6205	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2502702	N	N	0	N	00	N
105	20240715	090210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	0	3	0.00	12560	2	0.15	6280	6280	6280	8160	4400	6280	6280.00	12.49	0	0	6340	6310	6260	6230	6180	6285	6205	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2502702	N	N	0	N	00	N
106	20240712	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-10	5	-0.16	8500930	1360	44.10	6290	6290	6210	8170	4410	6290	6250.68	12.49	0	-618	6343	6316	6263	6236	6183	6330	6250	100	1880	500	4520	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2502834	N	N	0	N	00	N
107	20240712	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-20	5	-0.32	7063650	1131	36.67	6290	6290	6210	8170	4410	6290	6245.49	12.49	0	-556	6343	6316	6263	6236	6183	6330	6250	100	1880	500	4520	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2502834	N	N	0	N	00	N
108	20240712	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-30	5	-0.48	6537950	1047	33.95	6290	6290	6210	8170	4410	6290	6244.46	12.49	0	-476	6343	6316	6263	6236	6183	6330	6250	100	1880	500	4520	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.10	N	005710	500	100 억		2502834	N	N	0	N	00	N
109	20240712	130210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-30	5	-0.48	4782350	765	24.81	6290	6290	6240	8170	4410	6290	6251.44	12.49	0	-222	6343	6316	6263	6236	6183	6330	6250	100	1880	500	4520	10	1	20037600	1254	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.10	N	005710	500	100 억		2502834	N	N	0	N	00	N
110	20240712	120210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-20	5	-0.32	4707220	753	24.42	6290	6290	6240	8170	4410	6290	6251.29	12.49	0	-210	6343	6316	6263	6236	6183	6330	6250	100	1880	500	4520	10	1	20037600	1256	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2502834	N	N	0	N	00	N
111	20240712	110209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-40	5	-0.64	4438040	710	23.02	6290	6290	6240	8170	4410	6290	6250.76	12.49	0	-194	6343	6316	6263	6236	6183	6330	6250	100	1880	500	4520	10	1	20037600	1252	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.10	N	005710	500	100 억		2502834	N	N	0	N	00	N
112	20240712	100210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-40	5	-0.64	3071360	491	15.92	6290	6290	6240	8170	4410	6290	6255.32	12.49	0	0	6343	6316	6263	6236	6183	6330	6250	100	1880	500	4520	10	1	20037600	1252	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.10	N	005710	500	100 억		2502834	N	N	0	N	00	N
113	20240712	090209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	0	3	0.00	358530	57	1.85	6290	6290	6290	8170	4410	6290	6290.00	12.49	0	0	6343	6316	6263	6236	6183	6330	6250	100	1880	500	4520	10	1	20037600	1260	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2502834	N	N	0	N	00	N
114	20240711	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	19250450	3084	27.88	6210	6290	6210	8110	4370	6240	6242.04	12.49	0	-455	6373	6306	6203	6136	6033	6340	6170	100	1870	500	4490	10	1	20037600	1260	3.53	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.09	N	005710	500	100 억		2503001	N	N	0	N	00	N
115	20240711	150211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	20	2	0.32	18446440	2956	26.72	6210	6280	6210	8110	4370	6240	6240.34	12.49	0	-455	6373	6306	6203	6136	6033	6340	6170	100	1870	500	4490	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.09	N	005710	500	100 억		2503001	N	N	0	N	00	N
116	20240711	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	10895490	1747	15.79	6210	6280	6210	8110	4370	6240	6236.69	12.49	0	-455	6373	6306	6203	6136	6033	6340	6170	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.09	N	005710	500	100 억		2503001	N	N	0	N	00	N
117	20240711	130209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-20	5	-0.32	9854510	1580	14.28	6210	6280	6210	8110	4370	6240	6237.03	12.49	0	-397	6373	6306	6203	6136	6033	6340	6170	100	1870	500	4490	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.09	N	005710	500	100 억		2503001	N	N	0	N	00	N
118	20240711	120209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	1598040	256	2.31	6210	6270	6210	8110	4370	6240	6242.34	12.49	0	-183	6373	6306	6203	6136	6033	6340	6170	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.09	N	005710	500	100 억		2503001	N	N	0	N	00	N
119	20240711	110208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	1598040	256	2.31	6210	6270	6210	8110	4370	6240	6242.34	12.49	0	-183	6373	6306	6203	6136	6033	6340	6170	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.09	N	005710	500	100 억		2503001	N	N	0	N	00	N
120	20240711	100208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	30	2	0.48	1329090	213	1.93	6210	6270	6210	8110	4370	6240	6239.86	12.49	0	-157	6373	6306	6203	6136	6033	6340	6170	100	1870	500	4490	10	1	20037600	1256	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.09	N	005710	500	100 억		2503001	N	N	0	N	00	N
121	20240711	090208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	10	2	0.16	885800	142	1.28	6210	6250	6210	8110	4370	6240	6238.03	12.49	0	-99	6373	6306	6203	6136	6033	6340	6170	100	1870	500	4490	10	1	20037600	1252	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.09	N	005710	500	100 억		2503001	N	N	0	N	00	N
122	20240710	160209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-30	5	-0.48	68189190	11060	267.21	6220	6270	6100	8150	4390	6270	6165.39	12.49	0	-365	6416	6342	6276	6202	6136	6310	6170	100	1880	500	4510	10	1	20037600	1250	3.50	0.28	12	0.06	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.10	N	005710	500	100 억		2503257	N	N	0	N	00	N
123	20240710	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-40	5	-0.64	67583980	10963	264.87	6220	6270	6100	8150	4390	6270	6164.73	12.49	0	-363	6416	6342	6276	6202	6136	6310	6170	100	1880	500	4510	10	1	20037600	1248	3.49	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.10	N	005710	500	100 억		2503257	N	N	0	N	00	N
124	20240710	140208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-90	5	-1.44	59371730	9640	232.91	6220	6270	6100	8150	4390	6270	6158.89	12.49	0	-310	6416	6342	6276	6202	6136	6310	6170	100	1880	500	4510	10	1	20037600	1238	3.46	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.10	N	005710	500	100 억		2503257	N	N	0	N	00	N
125	20240710	130209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-50	5	-0.80	11626210	1866	45.08	6220	6270	6200	8150	4390	6270	6230.55	12.49	0	-312	6416	6342	6276	6202	6136	6310	6170	100	1880	500	4510	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.10	N	005710	500	100 억		2503257	N	N	0	N	00	N
126	20240710	120208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-40	5	-0.64	4930930	789	19.06	6220	6270	6220	8150	4390	6270	6249.59	12.49	0	-265	6416	6342	6276	6202	6136	6310	6170	100	1880	500	4510	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.10	N	005710	500	100 억		2503257	N	N	0	N	00	N
127	20240710	110210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-40	5	-0.64	4407610	705	17.03	6220	6270	6220	8150	4390	6270	6251.93	12.49	0	-244	6416	6342	6276	6202	6136	6310	6170	100	1880	500	4510	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.10	N	005710	500	100 억		2503257	N	N	0	N	00	N
128	20240710	100208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-10	5	-0.16	3333960	533	12.88	6220	6270	6220	8150	4390	6270	6255.08	12.49	0	-151	6416	6342	6276	6202	6136	6310	6170	100	1880	500	4510	10	1	20037600	1254	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.10	N	005710	500	100 억		2503257	N	N	0	N	00	N
129	20240710	090208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	0	3	0.00	118530	19	0.46	6220	6270	6220	8150	4390	6270	6238.42	12.49	0	-4	6416	6342	6276	6202	6136	6310	6170	100	1880	500	4510	10	1	20037600	1256	3.51	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2503257	N	N	0	N	00	N
130	20240709	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-50	5	-0.79	25917940	4139	45.43	6300	6350	6210	8210	4430	6320	6261.88	12.49	0	-331	6420	6370	6300	6250	6180	6395	6275	100	1890	500	4550	10	1	20037600	1256	3.51	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.11	N	005710	500	100 억		2503393	N	N	0	N	00	N
131	20240709	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-50	5	-0.79	24552370	3921	43.04	6300	6350	6210	8210	4430	6320	6261.76	12.49	0	-321	6420	6370	6300	6250	6180	6395	6275	100	1890	500	4550	10	1	20037600	1256	3.51	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.11	N	005710	500	100 억		2503393	N	N	0	N	00	N
132	20240709	140208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-90	5	-1.42	19289140	3076	33.76	6300	6350	6230	8210	4430	6320	6270.85	12.49	0	-315	6420	6370	6300	6250	6180	6395	6275	100	1890	500	4550	10	1	20037600	1248	3.49	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.11	N	005710	500	100 억		2503393	N	N	0	N	00	N
133	20240709	130208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-60	5	-0.95	17049980	2717	29.82	6300	6350	6240	8210	4430	6320	6275.30	12.49	0	-243	6420	6370	6300	6250	6180	6395	6275	100	1890	500	4550	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.11	N	005710	500	100 억		2503393	N	N	0	N	00	N
134	20240709	120209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-60	5	-0.95	16649480	2653	29.12	6300	6350	6240	8210	4430	6320	6275.72	12.49	0	-204	6420	6370	6300	6250	6180	6395	6275	100	1890	500	4550	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.11	N	005710	500	100 억		2503393	N	N	0	N	00	N
135	20240709	110209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-70	5	-1.11	13971760	2225	24.42	6300	6350	6250	8210	4430	6320	6279.44	12.49	0	-165	6420	6370	6300	6250	6180	6395	6275	100	1890	500	4550	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.11	N	005710	500	100 억		2503393	N	N	0	N	00	N
136	20240709	100208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	-10	5	-0.16	3559110	565	6.20	6300	6350	6280	8210	4430	6320	6299.31	12.49	0	-43	6420	6370	6300	6250	6180	6395	6275	100	1890	500	4550	10	1	20037600	1264	3.54	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.11	N	005710	500	100 억		2503393	N	N	0	N	00	N
137	20240709	090208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	-20	5	-0.32	390600	62	0.68	6300	6300	6300	8210	4430	6320	6300.00	12.49	0	6	6420	6370	6300	6250	6180	6395	6275	100	1890	500	4550	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.11	N	005710	500	100 억		2503393	N	N	0	N	00	N
138	20240708	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6320	50	2	0.80	56367600	8953	223.10	6230	6350	6230	8150	4390	6270	6295.90	12.49	0	-33	6343	6306	6263	6226	6183	6310	6230	100	1880	500	4510	10	1	20037600	1266	3.54	0.28	12	0.04	1784.00	22246.00	7180	20230927	-11.98	5140	20231030	22.96	6920	-8.67	20240424	5370	17.69	20240117	7180	-11.98	20230927	5140	22.96	20231030	0.11	N	005710	500	100 억		2503468	N	N	0	N	00	N
139	20240708	150208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	30	2	0.48	55876290	8875	221.16	6230	6350	6230	8150	4390	6270	6295.92	12.49	0	-87	6343	6306	6263	6226	6183	6310	6230	100	1880	500	4510	10	1	20037600	1262	3.53	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.11	N	005710	500	100 억		2503468	N	N	0	N	00	N
140	20240708	140208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	20	2	0.32	52878150	8399	209.29	6230	6350	6230	8150	4390	6270	6295.77	12.49	0	-139	6343	6306	6263	6226	6183	6310	6230	100	1880	500	4510	10	1	20037600	1260	3.53	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.11	N	005710	500	100 억		2503468	N	N	0	N	00	N
141	20240708	130207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	60	2	0.96	40152770	6378	158.93	6230	6350	6230	8150	4390	6270	6295.51	12.49	0	-148	6343	6306	6263	6226	6183	6310	6230	100	1880	500	4510	10	1	20037600	1268	3.55	0.28	12	0.03	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.11	N	005710	500	100 억		2503468	N	N	0	N	00	N
142	20240708	120208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6330	60	2	0.96	37392070	5941	148.04	6230	6350	6230	8150	4390	6270	6293.90	12.49	0	-211	6343	6306	6263	6226	6183	6310	6230	100	1880	500	4510	10	1	20037600	1268	3.55	0.28	12	0.03	1784.00	22246.00	7180	20230927	-11.84	5140	20231030	23.15	6920	-8.53	20240424	5370	17.88	20240117	7180	-11.84	20230927	5140	23.15	20231030	0.11	N	005710	500	100 억		2503468	N	N	0	N	00	N
143	20240708	110207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6320	50	2	0.80	37309910	5928	147.72	6230	6350	6230	8150	4390	6270	6293.84	12.49	0	-220	6343	6306	6263	6226	6183	6310	6230	100	1880	500	4510	10	1	20037600	1266	3.54	0.28	12	0.03	1784.00	22246.00	7180	20230927	-11.98	5140	20231030	22.96	6920	-8.67	20240424	5370	17.69	20240117	7180	-11.98	20230927	5140	22.96	20231030	0.11	N	005710	500	100 억		2503468	N	N	0	N	00	N
144	20240708	100207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	10	2	0.16	13289560	2112	52.63	6230	6330	6230	8150	4390	6270	6292.41	12.49	0	-243	6343	6306	6263	6226	6183	6310	6230	100	1880	500	4510	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.11	N	005710	500	100 억		2503468	N	N	0	N	00	N
145	20240708	090207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-40	5	-0.64	155750	25	0.62	6230	6230	6230	8150	4390	6270	6230.00	12.49	0	0	6343	6306	6263	6226	6183	6310	6230	100	1880	500	4510	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.11	N	005710	500	100 억		2503468	N	N	0	N	00	N
146	20240705	160207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	40	2	0.64	25128680	4013	122.46	6270	6300	6220	8090	4370	6230	6261.82	12.50	0	-120	6290	6260	6200	6170	6110	6275	6185	100	1860	500	4480	10	1	20037600	1256	3.51	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.11	N	005710	500	100 억		2503726	N	N	0	N	00	N
147	20240705	150207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	20	2	0.32	24132250	3854	117.61	6270	6300	6220	8090	4370	6230	6261.61	12.50	0	-120	6290	6260	6200	6170	6110	6275	6185	100	1860	500	4480	10	1	20037600	1252	3.50	0.28	12	0.02	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.11	N	005710	500	100 억		2503726	N	N	0	N	00	N
148	20240705	140208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	60	2	0.96	16815320	2683	81.87	6270	6300	6230	8090	4370	6230	6267.36	12.50	0	-54	6290	6260	6200	6170	6110	6275	6185	100	1860	500	4480	10	1	20037600	1260	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.11	N	005710	500	100 억		2503726	N	N	0	N	00	N
149	20240705	130207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	50	2	0.80	15220350	2429	74.12	6270	6300	6230	8090	4370	6230	6266.10	12.50	0	-65	6290	6260	6200	6170	6110	6275	6185	100	1860	500	4480	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.11	N	005710	500	100 억		2503726	N	N	0	N	00	N
150	20240705	120207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	50	2	0.80	14655270	2339	71.38	6270	6300	6230	8090	4370	6230	6265.61	12.50	0	-80	6290	6260	6200	6170	6110	6275	6185	100	1860	500	4480	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.11	N	005710	500	100 억		2503726	N	N	0	N	00	N
151	20240705	110206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	60	2	0.96	13041310	2082	63.53	6270	6300	6230	8090	4370	6230	6263.84	12.50	0	-108	6290	6260	6200	6170	6110	6275	6185	100	1860	500	4480	10	1	20037600	1260	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.11	N	005710	500	100 억		2503726	N	N	0	N	00	N
152	20240705	100207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	40	2	0.64	6862200	1098	33.51	6270	6300	6230	8090	4370	6230	6249.73	12.50	0	-97	6290	6260	6200	6170	6110	6275	6185	100	1860	500	4480	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.11	N	005710	500	100 억		2503726	N	N	0	N	00	N
153	20240705	090207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	0	3	0.00	3747110	601	18.34	6270	6270	6230	8090	4370	6230	6234.79	12.50	0	-2	6290	6260	6200	6170	6110	6275	6185	100	1860	500	4480	10	1	20037600	1248	3.49	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.11	N	005710	500	100 억		2503726	N	N	0	N	00	N
154	20240704	160206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	80	2	1.30	20295130	3277	23.59	6150	6230	6140	7990	4310	6150	6193.20	12.50	0	-152	6323	6236	6173	6086	6023	6205	6055	100	1840	500	4420	10	1	20037600	1248	3.49	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.12	N	005710	500	100 억		2503754	N	N	0	N	00	N
155	20240704	150207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	70	2	1.14	19529550	3154	22.71	6150	6220	6140	7990	4310	6150	6191.99	12.50	0	-143	6323	6236	6173	6086	6023	6205	6055	100	1840	500	4420	10	1	20037600	1246	3.49	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.12	N	005710	500	100 억		2503754	N	N	0	N	00	N
156	20240704	140206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	70	2	1.14	18086510	2922	21.04	6150	6220	6140	7990	4310	6150	6189.77	12.50	0	-141	6323	6236	6173	6086	6023	6205	6055	100	1840	500	4420	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.12	N	005710	500	100 억		2503754	N	N	0	N	00	N
157	20240704	130208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	50	2	0.81	15305720	2474	17.81	6150	6220	6140	7990	4310	6150	6186.63	12.50	0	80	6323	6236	6173	6086	6023	6205	6055	100	1840	500	4420	10	1	20037600	1242	3.48	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.12	N	005710	500	100 억		2503754	N	N	0	N	00	N
158	20240704	120206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	70	2	1.14	13860980	2241	16.13	6150	6220	6140	7990	4310	6150	6185.18	12.50	0	56	6323	6236	6173	6086	6023	6205	6055	100	1840	500	4420	10	1	20037600	1246	3.49	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.12	N	005710	500	100 억		2503754	N	N	0	N	00	N
159	20240704	110207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	60	2	0.98	13190680	2133	15.36	6150	6220	6140	7990	4310	6150	6184.10	12.50	0	37	6323	6236	6173	6086	6023	6205	6055	100	1840	500	4420	10	1	20037600	1244	3.48	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.12	N	005710	500	100 억		2503754	N	N	0	N	00	N
160	20240704	100206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6190	40	2	0.65	8425010	1363	9.81	6150	6190	6140	7990	4310	6150	6181.23	12.50	0	-5	6323	6236	6173	6086	6023	6205	6055	100	1840	500	4420	10	1	20037600	1240	3.47	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.79	5140	20231030	20.43	6920	-10.55	20240424	5370	15.27	20240117	7180	-13.79	20230927	5140	20.43	20231030	0.12	N	005710	500	100 억		2503754	N	N	0	N	00	N
161	20240704	090207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	30	2	0.49	698250	113	0.81	6150	6180	6150	7990	4310	6150	6179.20	12.50	0	0	6323	6236	6173	6086	6023	6205	6055	100	1840	500	4420	10	1	20037600	1238	3.46	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.12	N	005710	500	100 억		2503754	N	N	0	N	00	N
162	20240703	160206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6150	-60	5	-0.97	85531000	13890	126.78	6210	6260	6110	8070	4350	6210	6157.74	12.50	0	-862	6396	6302	6246	6152	6096	6275	6125	100	1860	500	4470	10	1	20037600	1232	3.45	0.28	12	0.07	1784.00	22246.00	7180	20230927	-14.35	5140	20231030	19.65	6920	-11.13	20240424	5370	14.53	20240117	7180	-14.35	20230927	5140	19.65	20231030	0.11	N	005710	500	100 억		2504096	N	N	0	N	00	N
163	20240703	150207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	-50	5	-0.81	64692420	10493	95.77	6210	6260	6110	8070	4350	6210	6165.29	12.50	0	-862	6396	6302	6246	6152	6096	6275	6125	100	1860	500	4470	10	1	20037600	1234	3.45	0.28	12	0.05	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.11	N	005710	500	100 억		2504096	N	N	0	N	00	N
164	20240703	140206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-30	5	-0.48	60336390	9787	89.33	6210	6260	6110	8070	4350	6210	6164.95	12.50	0	-838	6396	6302	6246	6152	6096	6275	6125	100	1860	500	4470	10	1	20037600	1238	3.46	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.11	N	005710	500	100 억		2504096	N	N	0	N	00	N
165	20240703	130206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-30	5	-0.48	55670990	9030	82.42	6210	6260	6110	8070	4350	6210	6165.12	12.50	0	-642	6396	6302	6246	6152	6096	6275	6125	100	1860	500	4470	10	1	20037600	1238	3.46	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.11	N	005710	500	100 억		2504096	N	N	0	N	00	N
166	20240703	120206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6150	-60	5	-0.97	54697410	8872	80.98	6210	6260	6110	8070	4350	6210	6165.17	12.50	0	-538	6396	6302	6246	6152	6096	6275	6125	100	1860	500	4470	10	1	20037600	1232	3.45	0.28	12	0.04	1784.00	22246.00	7180	20230927	-14.35	5140	20231030	19.65	6920	-11.13	20240424	5370	14.53	20240117	7180	-14.35	20230927	5140	19.65	20231030	0.11	N	005710	500	100 억		2504096	N	N	0	N	00	N
167	20240703	110207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	-50	5	-0.81	34042550	5502	50.22	6210	6260	6110	8070	4350	6210	6187.30	12.50	0	-503	6396	6302	6246	6152	6096	6275	6125	100	1860	500	4470	10	1	20037600	1234	3.45	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.11	N	005710	500	100 억		2504096	N	N	0	N	00	N
168	20240703	100207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	40	2	0.64	7081430	1133	10.34	6210	6260	6210	8070	4350	6210	6250.16	12.50	0	-305	6396	6302	6246	6152	6096	6275	6125	100	1860	500	4470	10	1	20037600	1252	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.11	N	005710	500	100 억		2504096	N	N	0	N	00	N
169	20240703	090207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	40	2	0.64	1384820	222	2.03	6210	6250	6210	8070	4350	6210	6237.93	12.50	0	-174	6396	6302	6246	6152	6096	6275	6125	100	1860	500	4470	10	1	20037600	1252	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.11	N	005710	500	100 억		2504096	N	N	0	N	00	N
170	20240702	160206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6210	-80	5	-1.27	68720780	10956	415.00	6290	6340	6190	8170	4410	6290	6272.43	12.50	0	-594	6363	6326	6273	6236	6183	6300	6210	100	1880	500	4520	10	1	20037600	1244	3.48	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.51	5140	20231030	20.82	6920	-10.26	20240424	5370	15.64	20240117	7180	-13.51	20230927	5140	20.82	20231030	0.11	N	005710	500	100 억		2504535	N	N	0	N	00	N
171	20240702	150206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-70	5	-1.11	66565710	10609	401.86	6290	6340	6190	8170	4410	6290	6274.46	12.50	0	-592	6363	6326	6273	6236	6183	6300	6210	100	1880	500	4520	10	1	20037600	1246	3.49	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.11	N	005710	500	100 억		2504535	N	N	0	N	00	N
172	20240702	140206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6230	-60	5	-0.95	62242050	9914	375.53	6290	6340	6230	8170	4410	6290	6278.20	12.50	0	-590	6363	6326	6273	6236	6183	6300	6210	100	1880	500	4520	10	1	20037600	1248	3.49	0.28	12	0.05	1784.00	22246.00	7180	20230927	-13.23	5140	20231030	21.21	6920	-9.97	20240424	5370	16.01	20240117	7180	-13.23	20230927	5140	21.21	20231030	0.11	N	005710	500	100 억		2504535	N	N	0	N	00	N
173	20240702	130206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-40	5	-0.64	55065940	8764	331.97	6290	6340	6240	8170	4410	6290	6283.20	12.50	0	-559	6363	6326	6273	6236	6183	6300	6210	100	1880	500	4520	10	1	20037600	1252	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.11	N	005710	500	100 억		2504535	N	N	0	N	00	N
174	20240702	120207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-30	5	-0.48	54722050	8709	329.89	6290	6340	6240	8170	4410	6290	6283.39	12.50	0	-528	6363	6326	6273	6236	6183	6300	6210	100	1880	500	4520	10	1	20037600	1254	3.51	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.11	N	005710	500	100 억		2504535	N	N	0	N	00	N
175	20240702	110206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6250	-40	5	-0.64	51482830	8191	310.27	6290	6340	6240	8170	4410	6290	6285.29	12.50	0	-497	6363	6326	6273	6236	6183	6300	6210	100	1880	500	4520	10	1	20037600	1252	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.95	5140	20231030	21.60	6920	-9.68	20240424	5370	16.39	20240117	7180	-12.95	20230927	5140	21.60	20231030	0.11	N	005710	500	100 억		2504535	N	N	0	N	00	N
176	20240702	100206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-20	5	-0.32	47776570	7598	287.80	6290	6340	6260	8170	4410	6290	6288.05	12.50	0	-468	6363	6326	6273	6236	6183	6300	6210	100	1880	500	4520	10	1	20037600	1256	3.51	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.11	N	005710	500	100 억		2504535	N	N	0	N	00	N
177	20240702	090206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6300	10	2	0.16	1392190	221	8.37	6290	6300	6290	8170	4410	6290	6299.50	12.50	0	-182	6363	6326	6273	6236	6183	6300	6210	100	1880	500	4520	10	1	20037600	1262	3.53	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.26	5140	20231030	22.57	6920	-8.96	20240424	5370	17.32	20240117	7180	-12.26	20230927	5140	22.57	20231030	0.11	N	005710	500	100 억		2504535	N	N	0	N	00	N
178	20240701	160206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6290	-10	5	-0.16	16519160	2640	34.78	6310	6310	6220	8190	4410	6300	6257.22	12.50	0	284	6406	6352	6266	6212	6126	6310	6170	100	1890	500	4530	10	1	20037600	1260	3.53	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.40	5140	20231030	22.37	6920	-9.10	20240424	5370	17.13	20240117	7180	-12.40	20230927	5140	22.37	20231030	0.10	N	005710	500	100 억		2504684	N	N	0	N	00	N
179	20240701	150206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6270	-30	5	-0.48	14206780	2271	29.92	6310	6310	6220	8190	4410	6300	6255.74	12.50	0	464	6406	6352	6266	6212	6126	6310	6170	100	1890	500	4530	10	1	20037600	1256	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.67	5140	20231030	21.98	6920	-9.39	20240424	5370	16.76	20240117	7180	-12.67	20230927	5140	21.98	20231030	0.10	N	005710	500	100 억		2504684	N	N	0	N	00	N
180	20240701	140205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6280	-20	5	-0.32	13799270	2206	29.06	6310	6310	6220	8190	4410	6300	6255.34	12.50	0	464	6406	6352	6266	6212	6126	6310	6170	100	1890	500	4530	10	1	20037600	1258	3.52	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.53	5140	20231030	22.18	6920	-9.25	20240424	5370	16.95	20240117	7180	-12.53	20230927	5140	22.18	20231030	0.10	N	005710	500	100 억		2504684	N	N	0	N	00	N
181	20240701	130206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-40	5	-0.63	12080330	1932	25.45	6310	6310	6220	8190	4410	6300	6252.76	12.50	0	262	6406	6352	6266	6212	6126	6310	6170	100	1890	500	4530	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.10	N	005710	500	100 억		2504684	N	N	0	N	00	N
182	20240701	120206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-40	5	-0.63	11948840	1911	25.17	6310	6310	6220	8190	4410	6300	6252.66	12.50	0	257	6406	6352	6266	6212	6126	6310	6170	100	1890	500	4530	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.10	N	005710	500	100 억		2504684	N	N	0	N	00	N
183	20240701	110205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	-40	5	-0.63	11297970	1807	23.80	6310	6310	6220	8190	4410	6300	6252.34	12.50	0	293	6406	6352	6266	6212	6126	6310	6170	100	1890	500	4530	10	1	20037600	1254	3.51	0.28	12	0.01	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.10	N	005710	500	100 억		2504684	N	N	0	N	00	N
184	20240701	100205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	-60	5	-0.95	9425890	1507	19.85	6310	6310	6220	8190	4410	6300	6254.74	12.50	0	248	6406	6352	6266	6212	6126	6310	6170	100	1890	500	4530	10	1	20037600	1250	3.50	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.10	N	005710	500	100 억		2504684	N	N	0	N	00	N
185	20240701	090206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6310	10	2	0.16	138820	22	0.29	6310	6310	6310	8190	4410	6300	6310.00	12.50	0	-3	6406	6352	6266	6212	6126	6310	6170	100	1890	500	4530	10	1	20037600	1264	3.54	0.28	12	0.00	1784.00	22246.00	7180	20230927	-12.12	5140	20231030	22.76	6920	-8.82	20240424	5370	17.50	20240117	7180	-12.12	20230927	5140	22.76	20231030	0.10	N	005710	500	100 억		2504684	N	N	0	N	00	N