KissMeData/126640/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	160839	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1369	0	3	0.00	30371709	22255	96.76	1375	1375	1362	1779	959	1369	1364.71	1.35	0	-1415	1387	1378	1370	1361	1353	1374	1357	36	410	100	980	1	1	36373887	498	5.52	0.41	12	0.06	248.00	3302.00	1800	20230912	-23.94	1362	20240731	0.51	1735	-21.10	20240103	1362	0.51	20240731	1800	-23.94	20230912	1362	0.51	20240731	1.97	N	126640	100	36 억		490977	N	N	0	N	00	N
3	20240731	150851	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1369	0	3	0.00	29581800	21678	94.25	1375	1375	1362	1779	959	1369	1364.60	1.35	0	-1318	1387	1378	1370	1361	1353	1374	1357	36	410	100	980	1	1	36373887	498	5.52	0.41	12	0.06	248.00	3302.00	1800	20230912	-23.94	1362	20240731	0.51	1735	-21.10	20240103	1362	0.51	20240731	1800	-23.94	20230912	1362	0.51	20240731	1.97	N	126640	100	36 억		490977	N	N	0	N	00	N
4	20240731	140850	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1364	-5	5	-0.37	17893563	13098	56.95	1375	1375	1362	1779	959	1369	1366.13	1.35	0	-1060	1387	1378	1370	1361	1353	1374	1357	36	410	100	980	1	1	36373887	496	5.50	0.41	12	0.04	248.00	3302.00	1800	20230912	-24.22	1362	20240731	0.15	1735	-21.38	20240103	1362	0.15	20240731	1800	-24.22	20230912	1362	0.15	20240731	1.97	N	126640	100	36 억		490977	N	N	0	N	00	N
5	20240731	130847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1366	-3	5	-0.22	13465276	9855	42.85	1375	1375	1362	1779	959	1369	1366.34	1.35	0	-691	1387	1378	1370	1361	1353	1374	1357	36	410	100	980	1	1	36373887	497	5.51	0.41	12	0.03	248.00	3302.00	1800	20230912	-24.11	1362	20240731	0.29	1735	-21.27	20240103	1362	0.29	20240731	1800	-24.11	20230912	1362	0.29	20240731	1.97	N	126640	100	36 억		490977	N	N	0	N	00	N
6	20240731	120846	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1369	0	3	0.00	8224660	6018	26.17	1375	1375	1362	1779	959	1369	1366.68	1.35	0	-691	1387	1378	1370	1361	1353	1374	1357	36	410	100	980	1	1	36373887	498	5.52	0.41	12	0.02	248.00	3302.00	1800	20230912	-23.94	1362	20240731	0.51	1735	-21.10	20240103	1362	0.51	20240731	1800	-23.94	20230912	1362	0.51	20240731	1.97	N	126640	100	36 억		490977	N	N	0	N	00	N
7	20240731	110849	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1369	0	3	0.00	7156922	5238	22.77	1375	1375	1362	1779	959	1369	1366.35	1.35	0	-665	1387	1378	1370	1361	1353	1374	1357	36	410	100	980	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1800	20230912	-23.94	1362	20240731	0.51	1735	-21.10	20240103	1362	0.51	20240731	1800	-23.94	20230912	1362	0.51	20240731	1.97	N	126640	100	36 억		490977	N	N	0	N	00	N
8	20240731	100847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1370	1	2	0.07	5344577	3915	17.02	1375	1375	1362	1779	959	1369	1365.15	1.35	0	-434	1387	1378	1370	1361	1353	1374	1357	36	410	100	980	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1800	20230912	-23.89	1362	20240731	0.59	1735	-21.04	20240103	1362	0.59	20240731	1800	-23.89	20230912	1362	0.59	20240731	1.97	N	126640	100	36 억		490977	N	N	0	N	00	N
9	20240731	090844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1363	-6	5	-0.44	997218	730	3.17	1375	1375	1363	1779	959	1369	1366.05	1.35	0	-249	1387	1378	1370	1361	1353	1374	1357	36	410	100	980	1	1	36373887	496	5.50	0.41	12	0.00	248.00	3302.00	1800	20230912	-24.28	1362	20240730	0.07	1735	-21.44	20240103	1362	0.07	20240730	1800	-24.28	20230912	1362	0.07	20240730	1.97	N	126640	100	36 억		490977	N	N	0	N	00	N
10	20240730	160824	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1369	-10	5	-0.73	31457848	23000	41.10	1371	1379	1362	1792	966	1379	1367.73	1.36	0	-3819	1387	1383	1376	1372	1365	1385	1374	36	413	100	990	1	1	36373887	498	5.52	0.41	12	0.06	248.00	3302.00	1810	20230724	-24.36	1362	20240730	0.51	1735	-21.10	20240103	1362	0.51	20240730	1800	-23.94	20230912	1362	0.51	20240730	2.03	N	126640	100	36 억		494761	N	N	0	N	00	N
11	20240730	150840	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1363	-16	5	-1.16	29624710	21657	38.70	1371	1379	1362	1792	966	1379	1367.90	1.36	0	-3717	1387	1383	1376	1372	1365	1385	1374	36	413	100	990	1	1	36373887	496	5.50	0.41	12	0.06	248.00	3302.00	1810	20230724	-24.70	1362	20240730	0.07	1735	-21.44	20240103	1362	0.07	20240730	1800	-24.28	20230912	1362	0.07	20240730	2.03	N	126640	100	36 억		494761	N	N	0	N	00	N
12	20240730	140830	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1367	-12	5	-0.87	27339932	19981	35.71	1371	1379	1362	1792	966	1379	1368.30	1.36	0	-2567	1387	1383	1376	1372	1365	1385	1374	36	413	100	990	1	1	36373887	497	5.51	0.41	12	0.05	248.00	3302.00	1810	20230724	-24.48	1362	20240730	0.37	1735	-21.21	20240103	1362	0.37	20240730	1800	-24.06	20230912	1362	0.37	20240730	2.03	N	126640	100	36 억		494761	N	N	0	N	00	N
13	20240730	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-9	5	-0.65	18552458	13537	24.19	1371	1379	1367	1792	966	1379	1370.50	1.36	0	-2239	1387	1383	1376	1372	1365	1385	1374	36	413	100	990	1	1	36373887	498	5.52	0.41	12	0.04	248.00	3302.00	1810	20230724	-24.31	1364	20240725	0.44	1735	-21.04	20240103	1364	0.44	20240725	1800	-23.89	20230912	1364	0.44	20240725	2.03	N	126640	100	36 억		494761	N	N	0	N	00	N
14	20240730	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-9	5	-0.65	16112956	11754	21.00	1371	1379	1368	1792	966	1379	1370.85	1.36	0	-1840	1387	1383	1376	1372	1365	1385	1374	36	413	100	990	1	1	36373887	498	5.52	0.41	12	0.03	248.00	3302.00	1810	20230724	-24.31	1364	20240725	0.44	1735	-21.04	20240103	1364	0.44	20240725	1800	-23.89	20230912	1364	0.44	20240725	2.03	N	126640	100	36 억		494761	N	N	0	N	00	N
15	20240730	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-10	5	-0.73	15563931	11353	20.29	1371	1379	1368	1792	966	1379	1370.91	1.36	0	-1776	1387	1383	1376	1372	1365	1385	1374	36	413	100	990	1	1	36373887	498	5.52	0.41	12	0.03	248.00	3302.00	1810	20230724	-24.36	1364	20240725	0.37	1735	-21.10	20240103	1364	0.37	20240725	1800	-23.94	20230912	1364	0.37	20240725	2.03	N	126640	100	36 억		494761	N	N	0	N	00	N
16	20240730	100839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	-7	5	-0.51	5450964	3971	7.10	1371	1379	1370	1792	966	1379	1372.69	1.36	0	-1637	1387	1383	1376	1372	1365	1385	1374	36	413	100	990	1	1	36373887	499	5.53	0.42	12	0.01	248.00	3302.00	1810	20230724	-24.20	1364	20240725	0.59	1735	-20.92	20240103	1364	0.59	20240725	1800	-23.78	20230912	1364	0.59	20240725	2.03	N	126640	100	36 억		494761	N	N	0	N	00	N
17	20240730	090844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	0	3	0.00	2248464	1640	2.93	1371	1379	1371	1792	966	1379	1371.01	1.36	0	-239	1387	1383	1376	1372	1365	1385	1374	36	413	100	990	1	1	36373887	502	5.56	0.42	12	0.00	248.00	3302.00	1810	20230724	-23.81	1364	20240725	1.10	1735	-20.52	20240103	1364	1.10	20240725	1800	-23.39	20230912	1364	1.10	20240725	2.03	N	126640	100	36 억		494761	N	N	0	N	00	N
18	20240729	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	1	2	0.07	75234300	54828	150.23	1378	1380	1369	1791	965	1378	1372.18	1.35	0	3914	1386	1382	1375	1371	1364	1384	1373	36	413	100	990	1	1	36373887	502	5.56	0.42	12	0.15	248.00	3302.00	1861	20230721	-25.90	1364	20240725	1.10	1735	-20.52	20240103	1364	1.10	20240725	1800	-23.39	20230912	1364	1.10	20240725	2.03	N	126640	100	36 억		490847	N	N	0	N	00	N
19	20240729	150836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-8	5	-0.58	71591751	52180	142.97	1378	1380	1369	1791	965	1378	1372.02	1.35	0	4077	1386	1382	1375	1371	1364	1384	1373	36	413	100	990	1	1	36373887	498	5.52	0.41	12	0.14	248.00	3302.00	1861	20230721	-26.38	1364	20240725	0.44	1735	-21.04	20240103	1364	0.44	20240725	1800	-23.89	20230912	1364	0.44	20240725	2.03	N	126640	100	36 억		490847	N	N	0	N	00	N
20	20240729	140841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	-5	5	-0.36	52461527	38208	104.69	1378	1380	1369	1791	965	1378	1373.05	1.35	0	4078	1386	1382	1375	1371	1364	1384	1373	36	413	100	990	1	1	36373887	499	5.54	0.42	12	0.11	248.00	3302.00	1861	20230721	-26.22	1364	20240725	0.66	1735	-20.86	20240103	1364	0.66	20240725	1800	-23.72	20230912	1364	0.66	20240725	2.03	N	126640	100	36 억		490847	N	N	0	N	00	N
21	20240729	130842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	-7	5	-0.51	52192665	38012	104.15	1378	1380	1369	1791	965	1378	1373.06	1.35	0	4078	1386	1382	1375	1371	1364	1384	1373	36	413	100	990	1	1	36373887	499	5.53	0.42	12	0.10	248.00	3302.00	1861	20230721	-26.33	1364	20240725	0.51	1735	-20.98	20240103	1364	0.51	20240725	1800	-23.83	20230912	1364	0.51	20240725	2.03	N	126640	100	36 억		490847	N	N	0	N	00	N
22	20240729	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-8	5	-0.58	50619010	36865	101.01	1378	1380	1369	1791	965	1378	1373.09	1.35	0	4078	1386	1382	1375	1371	1364	1384	1373	36	413	100	990	1	1	36373887	498	5.52	0.41	12	0.10	248.00	3302.00	1861	20230721	-26.38	1364	20240725	0.44	1735	-21.04	20240103	1364	0.44	20240725	1800	-23.89	20230912	1364	0.44	20240725	2.03	N	126640	100	36 억		490847	N	N	0	N	00	N
23	20240729	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-9	5	-0.65	35871898	26102	71.52	1378	1380	1369	1791	965	1378	1374.30	1.35	0	3789	1386	1382	1375	1371	1364	1384	1373	36	413	100	990	1	1	36373887	498	5.52	0.41	12	0.07	248.00	3302.00	1861	20230721	-26.44	1364	20240725	0.37	1735	-21.10	20240103	1364	0.37	20240725	1800	-23.94	20230912	1364	0.37	20240725	2.03	N	126640	100	36 억		490847	N	N	0	N	00	N
24	20240729	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	2	2	0.15	30184710	21954	60.15	1378	1380	1370	1791	965	1378	1374.91	1.35	0	2416	1386	1382	1375	1371	1364	1384	1373	36	413	100	990	1	1	36373887	502	5.56	0.42	12	0.06	248.00	3302.00	1861	20230721	-25.85	1364	20240725	1.17	1735	-20.46	20240103	1364	1.17	20240725	1800	-23.33	20230912	1364	1.17	20240725	2.03	N	126640	100	36 억		490847	N	N	0	N	00	N
25	20240729	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	-1	5	-0.07	1918052	1392	3.81	1378	1378	1377	1791	965	1378	1377.91	1.35	0	-173	1386	1382	1375	1371	1364	1384	1373	36	413	100	990	1	1	36373887	501	5.55	0.42	12	0.00	248.00	3302.00	1861	20230721	-26.01	1364	20240725	0.95	1735	-20.63	20240103	1364	0.95	20240725	1800	-23.50	20230912	1364	0.95	20240725	2.03	N	126640	100	36 억		490847	N	N	0	N	00	N
26	20240726	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	0	3	0.00	49085541	35778	76.43	1373	1379	1368	1791	965	1378	1371.65	1.35	0	-225	1400	1388	1376	1364	1352	1383	1359	36	413	100	990	1	1	36373887	501	5.56	0.42	12	0.10	248.00	3302.00	1861	20230721	-25.95	1364	20240725	1.03	1735	-20.58	20240103	1364	1.03	20240725	1800	-23.44	20230912	1364	1.03	20240725	2.04	N	126640	100	36 억		491071	N	N	0	N	00	N
27	20240726	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	-4	5	-0.29	41016338	29920	63.91	1373	1379	1368	1791	965	1378	1370.87	1.35	0	404	1400	1388	1376	1364	1352	1383	1359	36	413	100	990	1	1	36373887	500	5.54	0.42	12	0.08	248.00	3302.00	1861	20230721	-26.17	1364	20240725	0.73	1735	-20.81	20240103	1364	0.73	20240725	1800	-23.67	20230912	1364	0.73	20240725	2.04	N	126640	100	36 억		491071	N	N	0	N	00	N
28	20240726	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	0	3	0.00	19910572	14512	31.00	1373	1379	1368	1791	965	1378	1372.01	1.35	0	-687	1400	1388	1376	1364	1352	1383	1359	36	413	100	990	1	1	36373887	501	5.56	0.42	12	0.04	248.00	3302.00	1861	20230721	-25.95	1364	20240725	1.03	1735	-20.58	20240103	1364	1.03	20240725	1800	-23.44	20230912	1364	1.03	20240725	2.04	N	126640	100	36 억		491071	N	N	0	N	00	N
29	20240726	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	-1	5	-0.07	18403789	13418	28.66	1373	1379	1368	1791	965	1378	1371.57	1.35	0	-347	1400	1388	1376	1364	1352	1383	1359	36	413	100	990	1	1	36373887	501	5.55	0.42	12	0.04	248.00	3302.00	1861	20230721	-26.01	1364	20240725	0.95	1735	-20.63	20240103	1364	0.95	20240725	1800	-23.50	20230912	1364	0.95	20240725	2.04	N	126640	100	36 억		491071	N	N	0	N	00	N
30	20240726	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	-1	5	-0.07	17442916	12720	27.17	1373	1379	1368	1791	965	1378	1371.30	1.35	0	-345	1400	1388	1376	1364	1352	1383	1359	36	413	100	990	1	1	36373887	501	5.55	0.42	12	0.03	248.00	3302.00	1861	20230721	-26.01	1364	20240725	0.95	1735	-20.63	20240103	1364	0.95	20240725	1800	-23.50	20230912	1364	0.95	20240725	2.04	N	126640	100	36 억		491071	N	N	0	N	00	N
31	20240726	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	-2	5	-0.15	14678511	10705	22.87	1373	1379	1368	1791	965	1378	1371.18	1.35	0	-344	1400	1388	1376	1364	1352	1383	1359	36	413	100	990	1	1	36373887	501	5.55	0.42	12	0.03	248.00	3302.00	1861	20230721	-26.06	1364	20240725	0.88	1735	-20.69	20240103	1364	0.88	20240725	1800	-23.56	20230912	1364	0.88	20240725	2.04	N	126640	100	36 억		491071	N	N	0	N	00	N
32	20240726	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	-6	5	-0.44	8810021	6422	13.72	1373	1379	1368	1791	965	1378	1371.85	1.35	0	-231	1400	1388	1376	1364	1352	1383	1359	36	413	100	990	1	1	36373887	499	5.53	0.42	12	0.02	248.00	3302.00	1861	20230721	-26.28	1364	20240725	0.59	1735	-20.92	20240103	1364	0.59	20240725	1800	-23.78	20230912	1364	0.59	20240725	2.04	N	126640	100	36 억		491071	N	N	0	N	00	N
33	20240726	090818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	-2	5	-0.15	5972447	4352	9.30	1373	1379	1370	1791	965	1378	1372.35	1.35	0	217	1400	1388	1376	1364	1352	1383	1359	36	413	100	990	1	1	36373887	501	5.55	0.42	12	0.01	248.00	3302.00	1861	20230721	-26.06	1364	20240725	0.88	1735	-20.69	20240103	1364	0.88	20240725	1800	-23.56	20230912	1364	0.88	20240725	2.04	N	126640	100	36 억		491071	N	N	0	N	00	N
34	20240725	160819	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1378	-17	5	-1.22	64323018	46808	231.42	1385	1388	1364	1813	977	1395	1374.19	1.38	0	-11806	1405	1399	1397	1391	1389	1399	1391	36	418	100	1000	1	1	36373887	501	5.56	0.42	12	0.13	248.00	3302.00	1867	20230719	-26.19	1364	20240725	1.03	1735	-20.58	20240103	1364	1.03	20240725	1800	-23.44	20230912	1364	1.03	20240725	2.04	N	126640	100	36 억		503745	N	N	0	N	00	N
35	20240725	150830	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1371	-24	5	-1.72	59438848	43251	213.84	1385	1388	1364	1813	977	1395	1374.28	1.38	0	-11804	1405	1399	1397	1391	1389	1399	1391	36	418	100	1000	1	1	36373887	499	5.53	0.42	12	0.12	248.00	3302.00	1867	20230719	-26.57	1364	20240725	0.51	1735	-20.98	20240103	1364	0.51	20240725	1800	-23.83	20230912	1364	0.51	20240725	2.04	N	126640	100	36 억		503745	N	N	0	N	00	N
36	20240725	140829	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1370	-25	5	-1.79	56615016	41195	203.67	1385	1388	1364	1813	977	1395	1374.32	1.38	0	-11804	1405	1399	1397	1391	1389	1399	1391	36	418	100	1000	1	1	36373887	498	5.52	0.41	12	0.11	248.00	3302.00	1867	20230719	-26.62	1364	20240725	0.44	1735	-21.04	20240103	1364	0.44	20240725	1800	-23.89	20230912	1364	0.44	20240725	2.04	N	126640	100	36 억		503745	N	N	0	N	00	N
37	20240725	130822	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1380	-15	5	-1.08	55701923	40531	200.39	1385	1388	1364	1813	977	1395	1374.30	1.38	0	-11406	1405	1399	1397	1391	1389	1399	1391	36	418	100	1000	1	1	36373887	502	5.56	0.42	12	0.11	248.00	3302.00	1867	20230719	-26.08	1364	20240725	1.17	1735	-20.46	20240103	1364	1.17	20240725	1800	-23.33	20230912	1364	1.17	20240725	2.04	N	126640	100	36 억		503745	N	N	0	N	00	N
38	20240725	120827	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1380	-15	5	-1.08	55701923	40531	200.39	1385	1388	1364	1813	977	1395	1374.30	1.38	0	-11406	1405	1399	1397	1391	1389	1399	1391	36	418	100	1000	1	1	36373887	502	5.56	0.42	12	0.11	248.00	3302.00	1867	20230719	-26.08	1364	20240725	1.17	1735	-20.46	20240103	1364	1.17	20240725	1800	-23.33	20230912	1364	1.17	20240725	2.04	N	126640	100	36 억		503745	N	N	0	N	00	N
39	20240725	110822	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1366	-29	5	-2.08	42458821	30843	152.49	1385	1388	1366	1813	977	1395	1376.61	1.38	0	-9958	1405	1399	1397	1391	1389	1399	1391	36	418	100	1000	1	1	36373887	497	5.51	0.41	12	0.08	248.00	3302.00	1867	20230719	-26.83	1366	20240725	0.00	1735	-21.27	20240103	1366	0.00	20240725	1800	-24.11	20230912	1366	0.00	20240725	2.04	N	126640	100	36 억		503745	N	N	0	N	00	N
40	20240725	100819	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1377	-18	5	-1.29	30689634	22255	110.03	1385	1388	1370	1813	977	1395	1379.00	1.38	0	-9265	1405	1399	1397	1391	1389	1399	1391	36	418	100	1000	1	1	36373887	501	5.55	0.42	12	0.06	248.00	3302.00	1867	20230719	-26.25	1370	20240725	0.51	1735	-20.63	20240103	1370	0.51	20240725	1800	-23.50	20230912	1370	0.51	20240725	2.04	N	126640	100	36 억		503745	N	N	0	N	00	N
41	20240725	090817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1383	-12	5	-0.86	5938960	4289	21.21	1385	1388	1383	1813	977	1395	1384.70	1.38	0	-733	1405	1399	1397	1391	1389	1399	1391	36	418	100	1000	1	1	36373887	503	5.58	0.42	12	0.01	248.00	3302.00	1867	20230719	-25.92	1383	20240725	0.00	1735	-20.29	20240103	1383	0.00	20240725	1800	-23.17	20230912	1383	0.00	20240725	2.04	N	126640	100	36 억		503745	N	N	0	N	00	N
42	20240724	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	-2	5	-0.14	25297288	18104	78.68	1403	1403	1395	1816	978	1397	1397.33	1.39	0	-708	1413	1404	1398	1389	1383	1402	1387	36	419	100	1000	1	1	36373887	507	5.62	0.42	12	0.05	248.00	3302.00	1928	20230718	-27.65	1389	20240722	0.43	1735	-19.60	20240103	1389	0.43	20240722	1810	-22.93	20230724	1389	0.43	20240722	2.04	N	126640	100	36 억		504453	N	N	0	N	00	N
43	20240724	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	-2	5	-0.14	23900890	17103	74.33	1403	1403	1395	1816	978	1397	1397.47	1.39	0	-708	1413	1404	1398	1389	1383	1402	1387	36	419	100	1000	1	1	36373887	507	5.62	0.42	12	0.05	248.00	3302.00	1928	20230718	-27.65	1389	20240722	0.43	1735	-19.60	20240103	1389	0.43	20240722	1810	-22.93	20230724	1389	0.43	20240722	2.04	N	126640	100	36 억		504453	N	N	0	N	00	N
44	20240724	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	1	2	0.07	21519398	15396	66.91	1403	1403	1395	1816	978	1397	1397.73	1.39	0	-608	1413	1404	1398	1389	1383	1402	1387	36	419	100	1000	1	1	36373887	509	5.64	0.42	12	0.04	248.00	3302.00	1928	20230718	-27.49	1389	20240722	0.65	1735	-19.42	20240103	1389	0.65	20240722	1810	-22.76	20230724	1389	0.65	20240722	2.04	N	126640	100	36 억		504453	N	N	0	N	00	N
45	20240724	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	3	2	0.21	19783002	14152	61.50	1403	1403	1395	1816	978	1397	1397.89	1.39	0	-606	1413	1404	1398	1389	1383	1402	1387	36	419	100	1000	1	1	36373887	509	5.65	0.42	12	0.04	248.00	3302.00	1928	20230718	-27.39	1389	20240722	0.79	1735	-19.31	20240103	1389	0.79	20240722	1810	-22.65	20230724	1389	0.79	20240722	2.04	N	126640	100	36 억		504453	N	N	0	N	00	N
46	20240724	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	1	2	0.07	13957505	9980	43.37	1403	1403	1395	1816	978	1397	1398.55	1.39	0	-504	1413	1404	1398	1389	1383	1402	1387	36	419	100	1000	1	1	36373887	509	5.64	0.42	12	0.03	248.00	3302.00	1928	20230718	-27.49	1389	20240722	0.65	1735	-19.42	20240103	1389	0.65	20240722	1810	-22.76	20230724	1389	0.65	20240722	2.04	N	126640	100	36 억		504453	N	N	0	N	00	N
47	20240724	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	2	2	0.14	11828470	8457	36.75	1403	1403	1395	1816	978	1397	1398.66	1.39	0	-504	1413	1404	1398	1389	1383	1402	1387	36	419	100	1000	1	1	36373887	509	5.64	0.42	12	0.02	248.00	3302.00	1928	20230718	-27.44	1389	20240722	0.72	1735	-19.37	20240103	1389	0.72	20240722	1810	-22.71	20230724	1389	0.72	20240722	2.04	N	126640	100	36 억		504453	N	N	0	N	00	N
48	20240724	100846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	1	2	0.07	5411530	3865	16.80	1403	1403	1396	1816	978	1397	1400.14	1.39	0	-429	1413	1404	1398	1389	1383	1402	1387	36	419	100	1000	1	1	36373887	509	5.64	0.42	12	0.01	248.00	3302.00	1928	20230718	-27.49	1389	20240722	0.65	1735	-19.42	20240103	1389	0.65	20240722	1810	-22.76	20230724	1389	0.65	20240722	2.04	N	126640	100	36 억		504453	N	N	0	N	00	N
49	20240724	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	5	2	0.36	2307858	1645	7.15	1403	1403	1400	1816	978	1397	1402.95	1.39	0	-296	1413	1404	1398	1389	1383	1402	1387	36	419	100	1000	1	1	36373887	510	5.65	0.42	12	0.00	248.00	3302.00	1928	20230718	-27.28	1389	20240722	0.94	1735	-19.19	20240103	1389	0.94	20240722	1810	-22.54	20230724	1389	0.94	20240722	2.04	N	126640	100	36 억		504453	N	N	0	N	00	N
50	20240723	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	-3	5	-0.21	31761603	22710	31.59	1400	1407	1392	1820	980	1400	1398.57	1.39	0	-1184	1438	1419	1404	1385	1370	1411	1377	36	420	100	1000	1	1	36373887	508	5.63	0.42	12	0.06	248.00	3302.00	1933	20230717	-27.73	1389	20240722	0.58	1735	-19.48	20240103	1389	0.58	20240722	1810	-22.82	20230724	1389	0.58	20240722	2.06	N	126640	100	36 억		506011	N	N	0	N	00	N
51	20240723	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	-6	5	-0.43	29579342	21146	29.41	1400	1407	1392	1820	980	1400	1398.82	1.39	0	-904	1438	1419	1404	1385	1370	1411	1377	36	420	100	1000	1	1	36373887	507	5.62	0.42	12	0.06	248.00	3302.00	1933	20230717	-27.88	1389	20240722	0.36	1735	-19.65	20240103	1389	0.36	20240722	1810	-22.98	20230724	1389	0.36	20240722	2.06	N	126640	100	36 억		506011	N	N	0	N	00	N
52	20240723	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	-2	5	-0.14	23276823	16627	23.13	1400	1407	1392	1820	980	1400	1399.94	1.39	0	-199	1438	1419	1404	1385	1370	1411	1377	36	420	100	1000	1	1	36373887	509	5.64	0.42	12	0.05	248.00	3302.00	1933	20230717	-27.68	1389	20240722	0.65	1735	-19.42	20240103	1389	0.65	20240722	1810	-22.76	20230724	1389	0.65	20240722	2.06	N	126640	100	36 억		506011	N	N	0	N	00	N
53	20240723	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	-2	5	-0.14	21292685	15207	21.15	1400	1407	1392	1820	980	1400	1400.19	1.39	0	-174	1438	1419	1404	1385	1370	1411	1377	36	420	100	1000	1	1	36373887	509	5.64	0.42	12	0.04	248.00	3302.00	1933	20230717	-27.68	1389	20240722	0.65	1735	-19.42	20240103	1389	0.65	20240722	1810	-22.76	20230724	1389	0.65	20240722	2.06	N	126640	100	36 억		506011	N	N	0	N	00	N
54	20240723	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	-5	5	-0.36	20856507	14895	20.72	1400	1407	1392	1820	980	1400	1400.24	1.39	0	-174	1438	1419	1404	1385	1370	1411	1377	36	420	100	1000	1	1	36373887	507	5.62	0.42	12	0.04	248.00	3302.00	1933	20230717	-27.83	1389	20240722	0.43	1735	-19.60	20240103	1389	0.43	20240722	1810	-22.93	20230724	1389	0.43	20240722	2.06	N	126640	100	36 억		506011	N	N	0	N	00	N
55	20240723	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	0	3	0.00	17497104	12492	17.38	1400	1407	1392	1820	980	1400	1400.66	1.39	0	-174	1438	1419	1404	1385	1370	1411	1377	36	420	100	1000	1	1	36373887	509	5.65	0.42	12	0.03	248.00	3302.00	1933	20230717	-27.57	1389	20240722	0.79	1735	-19.31	20240103	1389	0.79	20240722	1810	-22.65	20230724	1389	0.79	20240722	2.06	N	126640	100	36 억		506011	N	N	0	N	00	N
56	20240723	100813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	2	2	0.14	11052987	7884	10.97	1400	1407	1392	1820	980	1400	1401.95	1.39	0	-167	1438	1419	1404	1385	1370	1411	1377	36	420	100	1000	1	1	36373887	510	5.65	0.42	12	0.02	248.00	3302.00	1933	20230717	-27.47	1389	20240722	0.94	1735	-19.19	20240103	1389	0.94	20240722	1810	-22.54	20230724	1389	0.94	20240722	2.06	N	126640	100	36 억		506011	N	N	0	N	00	N
57	20240723	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1403	3	2	0.21	2469610	1764	2.45	1400	1403	1399	1820	980	1400	1400.01	1.39	0	-167	1438	1419	1404	1385	1370	1411	1377	36	420	100	1000	1	1	36373887	510	5.66	0.42	12	0.00	248.00	3302.00	1933	20230717	-27.42	1389	20240722	1.01	1735	-19.14	20240103	1389	1.01	20240722	1810	-22.49	20230724	1389	1.01	20240722	2.06	N	126640	100	36 억		506011	N	N	0	N	00	N
58	20240722	160808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1400	-23	5	-1.62	97501581	69780	341.52	1420	1423	1389	1849	997	1423	1397.27	1.40	0	-2593	1437	1429	1422	1414	1407	1426	1411	36	426	100	1020	1	1	36373887	509	5.65	0.42	12	0.19	248.00	3302.00	1947	20230714	-28.09	1389	20240722	0.79	1735	-19.31	20240103	1389	0.79	20240722	1810	-22.65	20230724	1389	0.79	20240722	2.05	N	126640	100	36 억		508604	N	N	0	N	00	N
59	20240722	150814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1400	-23	5	-1.62	93260385	66737	326.63	1420	1423	1389	1849	997	1423	1397.43	1.40	0	-2804	1437	1429	1422	1414	1407	1426	1411	36	426	100	1020	1	1	36373887	509	5.65	0.42	12	0.18	248.00	3302.00	1947	20230714	-28.09	1389	20240722	0.79	1735	-19.31	20240103	1389	0.79	20240722	1810	-22.65	20230724	1389	0.79	20240722	2.05	N	126640	100	36 억		508604	N	N	0	N	00	N
60	20240722	140818	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1393	-30	5	-2.11	91939829	65794	322.01	1420	1423	1389	1849	997	1423	1397.39	1.40	0	-2696	1437	1429	1422	1414	1407	1426	1411	36	426	100	1020	1	1	36373887	507	5.62	0.42	12	0.18	248.00	3302.00	1947	20230714	-28.45	1389	20240722	0.29	1735	-19.71	20240103	1389	0.29	20240722	1810	-23.04	20230724	1389	0.29	20240722	2.05	N	126640	100	36 억		508604	N	N	0	N	00	N
61	20240722	130815	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1391	-32	5	-2.25	69975746	50015	244.79	1420	1423	1389	1849	997	1423	1399.10	1.40	0	-1777	1437	1429	1422	1414	1407	1426	1411	36	426	100	1020	1	1	36373887	506	5.61	0.42	12	0.14	248.00	3302.00	1947	20230714	-28.56	1389	20240722	0.14	1735	-19.83	20240103	1389	0.14	20240722	1810	-23.15	20230724	1389	0.14	20240722	2.05	N	126640	100	36 억		508604	N	N	0	N	00	N
62	20240722	120813	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1395	-28	5	-1.97	64135726	45815	224.23	1420	1423	1389	1849	997	1423	1399.88	1.40	0	-1656	1437	1429	1422	1414	1407	1426	1411	36	426	100	1020	1	1	36373887	507	5.62	0.42	12	0.13	248.00	3302.00	1947	20230714	-28.35	1389	20240722	0.43	1735	-19.60	20240103	1389	0.43	20240722	1810	-22.93	20230724	1389	0.43	20240722	2.05	N	126640	100	36 억		508604	N	N	0	N	00	N
63	20240722	110811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1395	-28	5	-1.97	45830132	32674	159.92	1420	1423	1393	1849	997	1423	1402.65	1.40	0	-1654	1437	1429	1422	1414	1407	1426	1411	36	426	100	1020	1	1	36373887	507	5.62	0.42	12	0.09	248.00	3302.00	1947	20230714	-28.35	1393	20240722	0.14	1735	-19.60	20240103	1393	0.14	20240722	1810	-22.93	20230724	1393	0.14	20240722	2.05	N	126640	100	36 억		508604	N	N	0	N	00	N
64	20240722	100814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1399	-24	5	-1.69	33565753	23891	116.93	1420	1423	1394	1849	997	1423	1404.95	1.40	0	-1272	1437	1429	1422	1414	1407	1426	1411	36	426	100	1020	1	1	36373887	509	5.64	0.42	12	0.07	248.00	3302.00	1947	20230714	-28.15	1394	20240722	0.36	1735	-19.37	20240103	1394	0.36	20240722	1810	-22.71	20230724	1394	0.36	20240722	2.05	N	126640	100	36 억		508604	N	N	0	N	00	N
65	20240722	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	0	3	0.00	2911864	2049	10.03	1420	1423	1418	1849	997	1423	1421.11	1.40	0	-327	1437	1429	1422	1414	1407	1426	1411	36	426	100	1020	1	1	36373887	518	5.74	0.43	12	0.01	248.00	3302.00	1947	20230714	-26.91	1415	20240719	0.57	1735	-17.98	20240103	1415	0.57	20240719	1810	-21.38	20230724	1415	0.57	20240719	2.05	N	126640	100	36 억		508604	N	N	0	N	00	N
66	20240719	160752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1423	-8	5	-0.56	29028496	20428	40.24	1425	1430	1415	1860	1002	1431	1421.02	1.40	0	-1611	1449	1439	1431	1421	1413	1436	1418	36	429	100	1030	1	1	36373887	518	5.74	0.43	12	0.06	248.00	3302.00	1980	20230713	-28.13	1415	20240719	0.57	1735	-17.98	20240103	1415	0.57	20240719	1867	-23.78	20230719	1415	0.57	20240719	2.06	N	126640	100	36 억		510316	N	N	0	N	00	N
67	20240719	150801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1422	-9	5	-0.63	25821053	18174	35.80	1425	1430	1415	1860	1002	1431	1420.77	1.40	0	-1612	1449	1439	1431	1421	1413	1436	1418	36	429	100	1030	1	1	36373887	517	5.73	0.43	12	0.05	248.00	3302.00	1980	20230713	-28.18	1415	20240719	0.49	1735	-18.04	20240103	1415	0.49	20240719	1867	-23.84	20230719	1415	0.49	20240719	2.06	N	126640	100	36 억		510316	N	N	0	N	00	N
68	20240719	140804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1426	-5	5	-0.35	25806811	18164	35.78	1425	1430	1415	1860	1002	1431	1420.77	1.40	0	-1606	1449	1439	1431	1421	1413	1436	1418	36	429	100	1030	1	1	36373887	519	5.75	0.43	12	0.05	248.00	3302.00	1980	20230713	-27.98	1415	20240719	0.78	1735	-17.81	20240103	1415	0.78	20240719	1867	-23.62	20230719	1415	0.78	20240719	2.06	N	126640	100	36 억		510316	N	N	0	N	00	N
69	20240719	130755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1426	-5	5	-0.35	20433558	14373	28.31	1425	1430	1415	1860	1002	1431	1421.66	1.40	0	-1013	1449	1439	1431	1421	1413	1436	1418	36	429	100	1030	1	1	36373887	519	5.75	0.43	12	0.04	248.00	3302.00	1980	20230713	-27.98	1415	20240719	0.78	1735	-17.81	20240103	1415	0.78	20240719	1867	-23.62	20230719	1415	0.78	20240719	2.06	N	126640	100	36 억		510316	N	N	0	N	00	N
70	20240719	120755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1425	-6	5	-0.42	18864839	13272	26.14	1425	1430	1415	1860	1002	1431	1421.40	1.40	0	-616	1449	1439	1431	1421	1413	1436	1418	36	429	100	1030	1	1	36373887	518	5.75	0.43	12	0.04	248.00	3302.00	1980	20230713	-28.03	1415	20240719	0.71	1735	-17.87	20240103	1415	0.71	20240719	1867	-23.67	20230719	1415	0.71	20240719	2.06	N	126640	100	36 억		510316	N	N	0	N	00	N
71	20240719	110803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1427	-4	5	-0.28	15643717	11004	21.67	1425	1430	1415	1860	1002	1431	1421.64	1.40	0	-616	1449	1439	1431	1421	1413	1436	1418	36	429	100	1030	1	1	36373887	519	5.75	0.43	12	0.03	248.00	3302.00	1980	20230713	-27.93	1415	20240719	0.85	1735	-17.75	20240103	1415	0.85	20240719	1867	-23.57	20230719	1415	0.85	20240719	2.06	N	126640	100	36 억		510316	N	N	0	N	00	N
72	20240719	100716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1427	-4	5	-0.28	4897191	3436	6.77	1425	1430	1423	1860	1002	1431	1425.26	1.40	0	-372	1449	1439	1431	1421	1413	1436	1418	36	429	100	1030	1	1	36373887	519	5.75	0.43	12	0.01	248.00	3302.00	1980	20230713	-27.93	1423	20240719	0.28	1735	-17.75	20240103	1423	0.28	20240719	1867	-23.57	20230719	1423	0.28	20240719	2.06	N	126640	100	36 억		510316	N	N	0	N	00	N
73	20240719	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-1	5	-0.07	630100	441	0.87	1425	1430	1425	1860	1002	1431	1428.80	1.40	0	-300	1449	1439	1431	1421	1413	1436	1418	36	429	100	1030	1	1	36373887	520	5.77	0.43	12	0.00	248.00	3302.00	1980	20230713	-27.78	1423	20240718	0.49	1735	-17.58	20240103	1423	0.49	20240718	1867	-23.41	20230719	1423	0.49	20240718	2.06	N	126640	100	36 억		510316	N	N	0	N	00	N
74	20240718	160748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1431	-10	5	-0.69	72417178	50771	161.49	1441	1441	1423	1873	1009	1441	1426.34	1.42	0	-5438	1482	1461	1448	1427	1414	1455	1421	36	432	100	1030	1	1	36373887	521	5.77	0.43	12	0.14	248.00	3302.00	2020	20230712	-29.16	1423	20240718	0.56	1735	-17.52	20240103	1423	0.56	20240718	1928	-25.78	20230718	1423	0.56	20240718	2.06	N	126640	100	36 억		515754	N	N	0	N	00	N
75	20240718	150755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1431	-10	5	-0.69	70312177	49300	156.81	1441	1441	1423	1873	1009	1441	1426.21	1.42	0	-4925	1482	1461	1448	1427	1414	1455	1421	36	432	100	1030	1	1	36373887	521	5.77	0.43	12	0.14	248.00	3302.00	2020	20230712	-29.16	1423	20240718	0.56	1735	-17.52	20240103	1423	0.56	20240718	1928	-25.78	20230718	1423	0.56	20240718	2.06	N	126640	100	36 억		515754	N	N	0	N	00	N
76	20240718	140750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1430	-11	5	-0.76	60682338	42536	135.29	1441	1441	1424	1873	1009	1441	1426.61	1.42	0	-5022	1482	1461	1448	1427	1414	1455	1421	36	432	100	1030	1	1	36373887	520	5.77	0.43	12	0.12	248.00	3302.00	2020	20230712	-29.21	1424	20240718	0.42	1735	-17.58	20240103	1424	0.42	20240718	1928	-25.83	20230718	1424	0.42	20240718	2.06	N	126640	100	36 억		515754	N	N	0	N	00	N
77	20240718	130750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1430	-11	5	-0.76	57036197	39981	127.17	1441	1441	1424	1873	1009	1441	1426.58	1.42	0	-5020	1482	1461	1448	1427	1414	1455	1421	36	432	100	1030	1	1	36373887	520	5.77	0.43	12	0.11	248.00	3302.00	2020	20230712	-29.21	1424	20240718	0.42	1735	-17.58	20240103	1424	0.42	20240718	1928	-25.83	20230718	1424	0.42	20240718	2.06	N	126640	100	36 억		515754	N	N	0	N	00	N
78	20240718	120752	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1432	-9	5	-0.62	51651764	36202	115.15	1441	1441	1424	1873	1009	1441	1426.77	1.42	0	-5020	1482	1461	1448	1427	1414	1455	1421	36	432	100	1030	1	1	36373887	521	5.77	0.43	12	0.10	248.00	3302.00	2020	20230712	-29.11	1424	20240718	0.56	1735	-17.46	20240103	1424	0.56	20240718	1928	-25.73	20230718	1424	0.56	20240718	2.06	N	126640	100	36 억		515754	N	N	0	N	00	N
79	20240718	110756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1431	-10	5	-0.69	43692407	30619	97.39	1441	1441	1424	1873	1009	1441	1426.97	1.42	0	-4816	1482	1461	1448	1427	1414	1455	1421	36	432	100	1030	1	1	36373887	521	5.77	0.43	12	0.08	248.00	3302.00	2020	20230712	-29.16	1424	20240718	0.49	1735	-17.52	20240103	1424	0.49	20240718	1928	-25.78	20230718	1424	0.49	20240718	2.06	N	126640	100	36 억		515754	N	N	0	N	00	N
80	20240718	100758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1431	-10	5	-0.69	42765299	29971	95.33	1441	1441	1424	1873	1009	1441	1426.89	1.42	0	-4816	1482	1461	1448	1427	1414	1455	1421	36	432	100	1030	1	1	36373887	521	5.77	0.43	12	0.08	248.00	3302.00	2020	20230712	-29.16	1424	20240718	0.49	1735	-17.52	20240103	1424	0.49	20240718	1928	-25.78	20230718	1424	0.49	20240718	2.06	N	126640	100	36 억		515754	N	N	0	N	00	N
81	20240718	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	-12	5	-0.83	5949244	4156	13.22	1441	1441	1429	1873	1009	1441	1431.48	1.42	0	-3315	1482	1461	1448	1427	1414	1455	1421	36	432	100	1030	1	1	36373887	520	5.76	0.43	12	0.01	248.00	3302.00	2020	20230712	-29.26	1424	20240419	0.35	1735	-17.64	20240103	1424	0.35	20240419	1928	-25.88	20230718	1424	0.35	20240419	2.06	N	126640	100	36 억		515754	N	N	0	N	00	N
82	20240717	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	-14	5	-0.96	45155332	31305	252.62	1455	1469	1435	1891	1019	1455	1442.45	1.42	0	-513	1473	1463	1450	1440	1427	1469	1446	36	436	100	1040	1	1	36373887	524	5.81	0.44	12	0.09	248.00	3302.00	2020	20230712	-28.66	1424	20240419	1.19	1735	-16.95	20240103	1424	1.19	20240419	1933	-25.45	20230717	1424	1.19	20240419	2.06	N	126640	100	36 억		516135	N	N	0	N	00	N
83	20240717	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-16	5	-1.10	38189189	26458	213.51	1455	1469	1439	1891	1019	1455	1443.39	1.42	0	-465	1473	1463	1450	1440	1427	1469	1446	36	436	100	1040	1	1	36373887	523	5.80	0.44	12	0.07	248.00	3302.00	2020	20230712	-28.76	1424	20240419	1.05	1735	-17.06	20240103	1424	1.05	20240419	1933	-25.56	20230717	1424	1.05	20240419	2.06	N	126640	100	36 억		516135	N	N	0	N	00	N
84	20240717	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	-14	5	-0.96	27559672	19077	153.95	1455	1469	1440	1891	1019	1455	1444.65	1.42	0	-320	1473	1463	1450	1440	1427	1469	1446	36	436	100	1040	1	1	36373887	524	5.81	0.44	12	0.05	248.00	3302.00	2020	20230712	-28.66	1424	20240419	1.19	1735	-16.95	20240103	1424	1.19	20240419	1933	-25.45	20230717	1424	1.19	20240419	2.06	N	126640	100	36 억		516135	N	N	0	N	00	N
85	20240717	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-15	5	-1.03	20973564	14518	117.16	1455	1469	1440	1891	1019	1455	1444.66	1.42	0	-233	1473	1463	1450	1440	1427	1469	1446	36	436	100	1040	1	1	36373887	524	5.81	0.44	12	0.04	248.00	3302.00	2020	20230712	-28.71	1424	20240419	1.12	1735	-17.00	20240103	1424	1.12	20240419	1933	-25.50	20230717	1424	1.12	20240419	2.06	N	126640	100	36 억		516135	N	N	0	N	00	N
86	20240717	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	-9	5	-0.62	18075516	12507	100.93	1455	1469	1440	1891	1019	1455	1445.23	1.42	0	-269	1473	1463	1450	1440	1427	1469	1446	36	436	100	1040	1	1	36373887	526	5.83	0.44	12	0.03	248.00	3302.00	2020	20230712	-28.42	1424	20240419	1.54	1735	-16.66	20240103	1424	1.54	20240419	1933	-25.19	20230717	1424	1.54	20240419	2.06	N	126640	100	36 억		516135	N	N	0	N	00	N
87	20240717	110831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-15	5	-1.03	17256728	11939	96.34	1455	1469	1440	1891	1019	1455	1445.41	1.42	0	-251	1473	1463	1450	1440	1427	1469	1446	36	436	100	1040	1	1	36373887	524	5.81	0.44	12	0.03	248.00	3302.00	2020	20230712	-28.71	1424	20240419	1.12	1735	-17.00	20240103	1424	1.12	20240419	1933	-25.50	20230717	1424	1.12	20240419	2.06	N	126640	100	36 억		516135	N	N	0	N	00	N
88	20240717	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	-1	5	-0.07	7640960	5269	42.52	1455	1469	1444	1891	1019	1455	1450.17	1.42	0	-351	1473	1463	1450	1440	1427	1469	1446	36	436	100	1040	1	1	36373887	529	5.86	0.44	12	0.01	248.00	3302.00	2020	20230712	-28.02	1424	20240419	2.11	1735	-16.20	20240103	1424	2.11	20240419	1933	-24.78	20230717	1424	2.11	20240419	2.06	N	126640	100	36 억		516135	N	N	0	N	00	N
89	20240717	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	-1	5	-0.07	43596	30	0.24	1455	1455	1450	1891	1019	1455	1453.20	1.42	0	-14	1473	1463	1450	1440	1427	1469	1446	36	436	100	1040	1	1	36373887	529	5.86	0.44	12	0.00	248.00	3302.00	2020	20230712	-28.02	1424	20240419	2.11	1735	-16.20	20240103	1424	2.11	20240419	1933	-24.78	20230717	1424	2.11	20240419	2.06	N	126640	100	36 억		516135	N	N	0	N	00	N
90	20240716	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	10	2	0.69	17923630	12391	31.62	1445	1460	1437	1878	1012	1445	1446.51	1.42	0	-1341	1471	1458	1447	1434	1423	1452	1428	36	433	100	1040	1	1	36373887	529	5.87	0.44	12	0.03	248.00	3302.00	2040	20230710	-28.68	1424	20240419	2.18	1735	-16.14	20240103	1424	2.18	20240419	1933	-24.73	20230717	1424	2.18	20240419	2.06	N	126640	100	36 억		517447	N	N	0	N	00	N
91	20240716	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	6	2	0.42	15525858	10741	27.41	1445	1460	1437	1878	1012	1445	1445.48	1.42	0	-1274	1471	1458	1447	1434	1423	1452	1428	36	433	100	1040	1	1	36373887	528	5.85	0.44	12	0.03	248.00	3302.00	2040	20230710	-28.87	1424	20240419	1.90	1735	-16.37	20240103	1424	1.90	20240419	1933	-24.94	20230717	1424	1.90	20240419	2.06	N	126640	100	36 억		517447	N	N	0	N	00	N
92	20240716	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	14	2	0.97	15324275	10602	27.06	1445	1460	1437	1878	1012	1445	1445.42	1.42	0	-1160	1471	1458	1447	1434	1423	1452	1428	36	433	100	1040	1	1	36373887	531	5.88	0.44	12	0.03	248.00	3302.00	2040	20230710	-28.48	1424	20240419	2.46	1735	-15.91	20240103	1424	2.46	20240419	1933	-24.52	20230717	1424	2.46	20240419	2.06	N	126640	100	36 억		517447	N	N	0	N	00	N
93	20240716	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	-4	5	-0.28	8425339	5836	14.89	1445	1450	1437	1878	1012	1445	1443.67	1.42	0	-444	1471	1458	1447	1434	1423	1452	1428	36	433	100	1040	1	1	36373887	524	5.81	0.44	12	0.02	248.00	3302.00	2040	20230710	-29.36	1424	20240419	1.19	1735	-16.95	20240103	1424	1.19	20240419	1933	-25.45	20230717	1424	1.19	20240419	2.06	N	126640	100	36 억		517447	N	N	0	N	00	N
94	20240716	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1447	2	2	0.14	7207088	4990	12.73	1445	1450	1437	1878	1012	1445	1444.30	1.42	0	-415	1471	1458	1447	1434	1423	1452	1428	36	433	100	1040	1	1	36373887	526	5.83	0.44	12	0.01	248.00	3302.00	2040	20230710	-29.07	1424	20240419	1.62	1735	-16.60	20240103	1424	1.62	20240419	1933	-25.14	20230717	1424	1.62	20240419	2.06	N	126640	100	36 억		517447	N	N	0	N	00	N
95	20240716	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	1	2	0.07	5936764	4110	10.49	1445	1450	1440	1878	1012	1445	1444.46	1.42	0	-229	1471	1458	1447	1434	1423	1452	1428	36	433	100	1040	1	1	36373887	526	5.83	0.44	12	0.01	248.00	3302.00	2040	20230710	-29.12	1424	20240419	1.54	1735	-16.66	20240103	1424	1.54	20240419	1933	-25.19	20230717	1424	1.54	20240419	2.06	N	126640	100	36 억		517447	N	N	0	N	00	N
96	20240716	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-5	5	-0.35	4382482	3032	7.74	1445	1450	1440	1878	1012	1445	1445.42	1.42	0	-211	1471	1458	1447	1434	1423	1452	1428	36	433	100	1040	1	1	36373887	524	5.81	0.44	12	0.01	248.00	3302.00	2040	20230710	-29.41	1424	20240419	1.12	1735	-17.00	20240103	1424	1.12	20240419	1933	-25.50	20230717	1424	1.12	20240419	2.06	N	126640	100	36 억		517447	N	N	0	N	00	N
97	20240716	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	0	3	0.00	171955	119	0.30	1445	1445	1445	1878	1012	1445	1445.00	1.42	0	-7	1471	1458	1447	1434	1423	1452	1428	36	433	100	1040	1	1	36373887	526	5.83	0.44	12	0.00	248.00	3302.00	2040	20230710	-29.17	1424	20240419	1.47	1735	-16.71	20240103	1424	1.47	20240419	1933	-25.25	20230717	1424	1.47	20240419	2.06	N	126640	100	36 억		517447	N	N	0	N	00	N
98	20240715	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-14	5	-0.96	56491630	39186	164.97	1459	1460	1436	1896	1022	1459	1441.63	1.42	0	-497	1471	1465	1454	1448	1437	1468	1451	36	437	100	1050	1	1	36373887	526	5.83	0.44	12	0.11	248.00	3302.00	2040	20230710	-29.17	1424	20240419	1.47	1735	-16.71	20240103	1424	1.47	20240419	1933	-25.25	20230717	1424	1.47	20240419	2.06	N	126640	100	36 억		517944	N	N	0	N	00	N
99	20240715	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	-21	5	-1.44	48626093	33721	141.96	1459	1460	1437	1896	1022	1459	1442.01	1.42	0	-332	1471	1465	1454	1448	1437	1468	1451	36	437	100	1050	1	1	36373887	523	5.80	0.44	12	0.09	248.00	3302.00	2040	20230710	-29.51	1424	20240419	0.98	1735	-17.12	20240103	1424	0.98	20240419	1933	-25.61	20230717	1424	0.98	20240419	2.06	N	126640	100	36 억		517944	N	N	0	N	00	N
100	20240715	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1447	-12	5	-0.82	44936441	31158	131.17	1459	1460	1437	1896	1022	1459	1442.21	1.42	0	-299	1471	1465	1454	1448	1437	1468	1451	36	437	100	1050	1	1	36373887	526	5.83	0.44	12	0.09	248.00	3302.00	2040	20230710	-29.07	1424	20240419	1.62	1735	-16.60	20240103	1424	1.62	20240419	1933	-25.14	20230717	1424	1.62	20240419	2.06	N	126640	100	36 억		517944	N	N	0	N	00	N
101	20240715	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-19	5	-1.30	38765703	26889	113.20	1459	1460	1437	1896	1022	1459	1441.69	1.42	0	-147	1471	1465	1454	1448	1437	1468	1451	36	437	100	1050	1	1	36373887	524	5.81	0.44	12	0.07	248.00	3302.00	2040	20230710	-29.41	1424	20240419	1.12	1735	-17.00	20240103	1424	1.12	20240419	1933	-25.50	20230717	1424	1.12	20240419	2.06	N	126640	100	36 억		517944	N	N	0	N	00	N
102	20240715	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-14	5	-0.96	20128830	13945	58.71	1459	1460	1437	1896	1022	1459	1443.44	1.42	0	-57	1471	1465	1454	1448	1437	1468	1451	36	437	100	1050	1	1	36373887	526	5.83	0.44	12	0.04	248.00	3302.00	2040	20230710	-29.17	1424	20240419	1.47	1735	-16.71	20240103	1424	1.47	20240419	1933	-25.25	20230717	1424	1.47	20240419	2.06	N	126640	100	36 억		517944	N	N	0	N	00	N
103	20240715	110826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	-21	5	-1.44	16580847	11481	48.33	1459	1460	1437	1896	1022	1459	1444.20	1.42	0	268	1471	1465	1454	1448	1437	1468	1451	36	437	100	1050	1	1	36373887	523	5.80	0.44	12	0.03	248.00	3302.00	2040	20230710	-29.51	1424	20240419	0.98	1735	-17.12	20240103	1424	0.98	20240419	1933	-25.61	20230717	1424	0.98	20240419	2.06	N	126640	100	36 억		517944	N	N	0	N	00	N
104	20240715	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-9	5	-0.62	13843107	9579	40.33	1459	1460	1439	1896	1022	1459	1445.15	1.42	0	452	1471	1465	1454	1448	1437	1468	1451	36	437	100	1050	1	1	36373887	527	5.85	0.44	12	0.03	248.00	3302.00	2040	20230710	-28.92	1424	20240419	1.83	1735	-16.43	20240103	1424	1.83	20240419	1933	-24.99	20230717	1424	1.83	20240419	2.06	N	126640	100	36 억		517944	N	N	0	N	00	N
105	20240715	090828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1460	1	2	0.07	742632	509	2.14	1459	1460	1459	1896	1022	1459	1459.00	1.42	0	0	1471	1465	1454	1448	1437	1468	1451	36	437	100	1050	1	1	36373887	531	5.89	0.44	12	0.00	248.00	3302.00	2040	20230710	-28.43	1424	20240419	2.53	1735	-15.85	20240103	1424	2.53	20240419	1933	-24.47	20230717	1424	2.53	20240419	2.06	N	126640	100	36 억		517944	N	N	0	N	00	N
106	20240712	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	6	2	0.41	34493109	23754	78.92	1443	1460	1443	1888	1018	1453	1452.10	1.43	0	-2028	1469	1461	1450	1442	1431	1465	1446	36	435	100	1040	1	1	36373887	531	5.88	0.44	12	0.07	248.00	3302.00	2100	20230706	-30.52	1424	20240419	2.46	1735	-15.91	20240103	1424	2.46	20240419	2020	-27.77	20230712	1424	2.46	20240419	2.07	N	126640	100	36 억		519972	N	N	0	N	00	N
107	20240712	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1458	5	2	0.34	30963662	21331	70.87	1443	1460	1443	1888	1018	1453	1451.58	1.43	0	-978	1469	1461	1450	1442	1431	1465	1446	36	435	100	1040	1	1	36373887	530	5.88	0.44	12	0.06	248.00	3302.00	2100	20230706	-30.57	1424	20240419	2.39	1735	-15.97	20240103	1424	2.39	20240419	2020	-27.82	20230712	1424	2.39	20240419	2.07	N	126640	100	36 억		519972	N	N	0	N	00	N
108	20240712	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-8	5	-0.55	27802437	19146	63.61	1443	1460	1443	1888	1018	1453	1452.13	1.43	0	-952	1469	1461	1450	1442	1431	1465	1446	36	435	100	1040	1	1	36373887	526	5.83	0.44	12	0.05	248.00	3302.00	2100	20230706	-31.19	1424	20240419	1.47	1735	-16.71	20240103	1424	1.47	20240419	2020	-28.47	20230712	1424	1.47	20240419	2.07	N	126640	100	36 억		519972	N	N	0	N	00	N
109	20240712	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-3	5	-0.21	26373791	18158	60.33	1443	1460	1443	1888	1018	1453	1452.46	1.43	0	-1152	1469	1461	1450	1442	1431	1465	1446	36	435	100	1040	1	1	36373887	527	5.85	0.44	12	0.05	248.00	3302.00	2100	20230706	-30.95	1424	20240419	1.83	1735	-16.43	20240103	1424	1.83	20240419	2020	-28.22	20230712	1424	1.83	20240419	2.07	N	126640	100	36 억		519972	N	N	0	N	00	N
110	20240712	120825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-3	5	-0.21	25206643	17354	57.66	1443	1460	1443	1888	1018	1453	1452.50	1.43	0	-1150	1469	1461	1450	1442	1431	1465	1446	36	435	100	1040	1	1	36373887	527	5.85	0.44	12	0.05	248.00	3302.00	2100	20230706	-30.95	1424	20240419	1.83	1735	-16.43	20240103	1424	1.83	20240419	2020	-28.22	20230712	1424	1.83	20240419	2.07	N	126640	100	36 억		519972	N	N	0	N	00	N
111	20240712	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	2	2	0.14	9115155	6257	20.79	1443	1460	1443	1888	1018	1453	1456.79	1.43	0	-1148	1469	1461	1450	1442	1431	1465	1446	36	435	100	1040	1	1	36373887	529	5.87	0.44	12	0.02	248.00	3302.00	2100	20230706	-30.71	1424	20240419	2.18	1735	-16.14	20240103	1424	2.18	20240419	2020	-27.97	20230712	1424	2.18	20240419	2.07	N	126640	100	36 억		519972	N	N	0	N	00	N
112	20240712	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1459	6	2	0.41	5154428	3542	11.77	1443	1459	1443	1888	1018	1453	1455.23	1.43	0	-825	1469	1461	1450	1442	1431	1465	1446	36	435	100	1040	1	1	36373887	531	5.88	0.44	12	0.01	248.00	3302.00	2100	20230706	-30.52	1424	20240419	2.46	1735	-15.91	20240103	1424	2.46	20240419	2020	-27.77	20230712	1424	2.46	20240419	2.07	N	126640	100	36 억		519972	N	N	0	N	00	N
113	20240712	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	1	2	0.07	1091272	751	2.50	1443	1454	1443	1888	1018	1453	1453.09	1.43	0	-689	1469	1461	1450	1442	1431	1465	1446	36	435	100	1040	1	1	36373887	529	5.86	0.44	12	0.00	248.00	3302.00	2100	20230706	-30.76	1424	20240419	2.11	1735	-16.20	20240103	1424	2.11	20240419	2020	-28.02	20230712	1424	2.11	20240419	2.07	N	126640	100	36 억		519972	N	N	0	N	00	N
114	20240711	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	2	2	0.14	43548104	30099	97.21	1451	1458	1439	1886	1016	1451	1446.83	1.43	0	-464	1480	1465	1447	1432	1414	1473	1440	36	435	100	1040	1	1	36373887	529	5.86	0.44	12	0.08	248.00	3302.00	2100	20230706	-30.81	1424	20240419	2.04	1735	-16.25	20240103	1424	2.04	20240419	2020	-28.07	20230712	1424	2.04	20240419	2.10	N	126640	100	36 억		520436	N	N	0	N	00	N
115	20240711	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	3	2	0.21	43013359	29730	96.02	1451	1458	1439	1886	1016	1451	1446.80	1.43	0	-161	1480	1465	1447	1432	1414	1473	1440	36	435	100	1040	1	1	36373887	529	5.86	0.44	12	0.08	248.00	3302.00	2100	20230706	-30.76	1424	20240419	2.11	1735	-16.20	20240103	1424	2.11	20240419	2020	-28.02	20230712	1424	2.11	20240419	2.10	N	126640	100	36 억		520436	N	N	0	N	00	N
116	20240711	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-1	5	-0.07	41851208	28929	93.43	1451	1458	1439	1886	1016	1451	1446.69	1.43	0	109	1480	1465	1447	1432	1414	1473	1440	36	435	100	1040	1	1	36373887	527	5.85	0.44	12	0.08	248.00	3302.00	2100	20230706	-30.95	1424	20240419	1.83	1735	-16.43	20240103	1424	1.83	20240419	2020	-28.22	20230712	1424	1.83	20240419	2.10	N	126640	100	36 억		520436	N	N	0	N	00	N
117	20240711	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1444	-7	5	-0.48	32881857	22714	73.36	1451	1458	1443	1886	1016	1451	1447.65	1.43	0	-213	1480	1465	1447	1432	1414	1473	1440	36	435	100	1040	1	1	36373887	525	5.82	0.44	12	0.06	248.00	3302.00	2100	20230706	-31.24	1424	20240419	1.40	1735	-16.77	20240103	1424	1.40	20240419	2020	-28.51	20230712	1424	1.40	20240419	2.10	N	126640	100	36 억		520436	N	N	0	N	00	N
118	20240711	120821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1443	-8	5	-0.55	30025066	20736	66.97	1451	1458	1443	1886	1016	1451	1447.97	1.43	0	-204	1480	1465	1447	1432	1414	1473	1440	36	435	100	1040	1	1	36373887	525	5.82	0.44	12	0.06	248.00	3302.00	2100	20230706	-31.29	1424	20240419	1.33	1735	-16.83	20240103	1424	1.33	20240419	2020	-28.56	20230712	1424	1.33	20240419	2.10	N	126640	100	36 억		520436	N	N	0	N	00	N
119	20240711	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1447	-4	5	-0.28	18404316	12699	41.01	1451	1458	1445	1886	1016	1451	1449.27	1.43	0	-86	1480	1465	1447	1432	1414	1473	1440	36	435	100	1040	1	1	36373887	526	5.83	0.44	12	0.03	248.00	3302.00	2100	20230706	-31.10	1424	20240419	1.62	1735	-16.60	20240103	1424	1.62	20240419	2020	-28.37	20230712	1424	1.62	20240419	2.10	N	126640	100	36 억		520436	N	N	0	N	00	N
120	20240711	100820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	2	2	0.14	2129945	1467	4.74	1451	1458	1447	1886	1016	1451	1451.91	1.43	0	-46	1480	1465	1447	1432	1414	1473	1440	36	435	100	1040	1	1	36373887	529	5.86	0.44	12	0.00	248.00	3302.00	2100	20230706	-30.81	1424	20240419	2.04	1735	-16.25	20240103	1424	2.04	20240419	2020	-28.07	20230712	1424	2.04	20240419	2.10	N	126640	100	36 억		520436	N	N	0	N	00	N
121	20240711	090818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1458	7	2	0.48	377020	259	0.84	1451	1458	1451	1886	1016	1451	1455.68	1.43	0	-15	1480	1465	1447	1432	1414	1473	1440	36	435	100	1040	1	1	36373887	530	5.88	0.44	12	0.00	248.00	3302.00	2100	20230706	-30.57	1424	20240419	2.39	1735	-15.97	20240103	1424	2.39	20240419	2020	-27.82	20230712	1424	2.39	20240419	2.10	N	126640	100	36 억		520436	N	N	0	N	00	N
122	20240710	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	12	2	0.83	44648095	30962	126.94	1439	1462	1429	1870	1008	1439	1442.03	1.44	0	-5086	1453	1445	1435	1427	1417	1450	1432	36	431	100	1030	1	1	36373887	528	5.85	0.44	12	0.09	248.00	3302.00	2100	20230706	-30.90	1424	20240419	1.90	1735	-16.37	20240103	1424	1.90	20240419	2040	-28.87	20230710	1424	1.90	20240419	2.12	N	126640	100	36 억		525509	N	N	0	N	00	N
123	20240710	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	12	2	0.83	41288454	28646	117.44	1439	1462	1429	1870	1008	1439	1441.33	1.44	0	-5049	1453	1445	1435	1427	1417	1450	1432	36	431	100	1030	1	1	36373887	528	5.85	0.44	12	0.08	248.00	3302.00	2100	20230706	-30.90	1424	20240419	1.90	1735	-16.37	20240103	1424	1.90	20240419	2040	-28.87	20230710	1424	1.90	20240419	2.12	N	126640	100	36 억		525509	N	N	0	N	00	N
124	20240710	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1448	9	2	0.63	35073781	24358	99.86	1439	1462	1429	1870	1008	1439	1439.93	1.44	0	-4792	1453	1445	1435	1427	1417	1450	1432	36	431	100	1030	1	1	36373887	527	5.84	0.44	12	0.07	248.00	3302.00	2100	20230706	-31.05	1424	20240419	1.69	1735	-16.54	20240103	1424	1.69	20240419	2040	-29.02	20230710	1424	1.69	20240419	2.12	N	126640	100	36 억		525509	N	N	0	N	00	N
125	20240710	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-4	5	-0.28	23522718	16371	67.12	1439	1462	1429	1870	1008	1439	1436.85	1.44	0	-2591	1453	1445	1435	1427	1417	1450	1432	36	431	100	1030	1	1	36373887	522	5.79	0.43	12	0.05	248.00	3302.00	2100	20230706	-31.67	1424	20240419	0.77	1735	-17.29	20240103	1424	0.77	20240419	2040	-29.66	20230710	1424	0.77	20240419	2.12	N	126640	100	36 억		525509	N	N	0	N	00	N
126	20240710	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-3	5	-0.21	20382929	14183	58.15	1439	1462	1429	1870	1008	1439	1437.14	1.44	0	-1483	1453	1445	1435	1427	1417	1450	1432	36	431	100	1030	1	1	36373887	522	5.79	0.43	12	0.04	248.00	3302.00	2100	20230706	-31.62	1424	20240419	0.84	1735	-17.23	20240103	1424	0.84	20240419	2040	-29.61	20230710	1424	0.84	20240419	2.12	N	126640	100	36 억		525509	N	N	0	N	00	N
127	20240710	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	-1	5	-0.07	11678094	8101	33.21	1439	1462	1430	1870	1008	1439	1441.56	1.44	0	-1436	1453	1445	1435	1427	1417	1450	1432	36	431	100	1030	1	1	36373887	523	5.80	0.44	12	0.02	248.00	3302.00	2100	20230706	-31.52	1424	20240419	0.98	1735	-17.12	20240103	1424	0.98	20240419	2040	-29.51	20230710	1424	0.98	20240419	2.12	N	126640	100	36 억		525509	N	N	0	N	00	N
128	20240710	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	0	3	0.00	3865517	2687	11.02	1439	1442	1430	1870	1008	1439	1438.60	1.44	0	-1154	1453	1445	1435	1427	1417	1450	1432	36	431	100	1030	1	1	36373887	523	5.80	0.44	12	0.01	248.00	3302.00	2100	20230706	-31.48	1424	20240419	1.05	1735	-17.06	20240103	1424	1.05	20240419	2040	-29.46	20230710	1424	1.05	20240419	2.12	N	126640	100	36 억		525509	N	N	0	N	00	N
129	20240710	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	3	2	0.21	718861	499	2.05	1439	1442	1438	1870	1008	1439	1440.60	1.44	0	-469	1453	1445	1435	1427	1417	1450	1432	36	431	100	1030	1	1	36373887	525	5.81	0.44	12	0.00	248.00	3302.00	2100	20230706	-31.33	1424	20240419	1.26	1735	-16.89	20240103	1424	1.26	20240419	2040	-29.31	20230710	1424	1.26	20240419	2.12	N	126640	100	36 억		525509	N	N	0	N	00	N
130	20240709	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	10	2	0.70	34825624	24323	69.93	1437	1443	1425	1857	1001	1429	1431.80	1.45	0	-2150	1445	1436	1431	1422	1417	1441	1427	36	428	100	1020	1	1	36373887	523	5.80	0.44	12	0.07	248.00	3302.00	2100	20230706	-31.48	1424	20240419	1.05	1735	-17.06	20240103	1424	1.05	20240419	2040	-29.46	20230710	1424	1.05	20240419	2.13	N	126640	100	36 억		527655	N	N	0	N	00	N
131	20240709	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	0	3	0.00	34360960	24000	69.00	1437	1443	1425	1857	1001	1429	1431.71	1.45	0	-2146	1445	1436	1431	1422	1417	1441	1427	36	428	100	1020	1	1	36373887	520	5.76	0.43	12	0.07	248.00	3302.00	2100	20230706	-31.95	1424	20240419	0.35	1735	-17.64	20240103	1424	0.35	20240419	2040	-29.95	20230710	1424	0.35	20240419	2.13	N	126640	100	36 억		527655	N	N	0	N	00	N
132	20240709	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-2	5	-0.14	27205414	18993	54.60	1437	1443	1426	1857	1001	1429	1432.39	1.45	0	-1551	1445	1436	1431	1422	1417	1441	1427	36	428	100	1020	1	1	36373887	519	5.75	0.43	12	0.05	248.00	3302.00	2100	20230706	-32.05	1424	20240419	0.21	1735	-17.75	20240103	1424	0.21	20240419	2040	-30.05	20230710	1424	0.21	20240419	2.13	N	126640	100	36 억		527655	N	N	0	N	00	N
133	20240709	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	1	2	0.07	20721961	14456	41.56	1437	1443	1426	1857	1001	1429	1433.45	1.45	0	-1172	1445	1436	1431	1422	1417	1441	1427	36	428	100	1020	1	1	36373887	520	5.77	0.43	12	0.04	248.00	3302.00	2100	20230706	-31.90	1424	20240419	0.42	1735	-17.58	20240103	1424	0.42	20240419	2040	-29.90	20230710	1424	0.42	20240419	2.13	N	126640	100	36 억		527655	N	N	0	N	00	N
134	20240709	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	0	3	0.00	19858386	13852	39.82	1437	1443	1426	1857	1001	1429	1433.61	1.45	0	-1158	1445	1436	1431	1422	1417	1441	1427	36	428	100	1020	1	1	36373887	520	5.76	0.43	12	0.04	248.00	3302.00	2100	20230706	-31.95	1424	20240419	0.35	1735	-17.64	20240103	1424	0.35	20240419	2040	-29.95	20230710	1424	0.35	20240419	2.13	N	126640	100	36 억		527655	N	N	0	N	00	N
135	20240709	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	0	3	0.00	15428069	10750	30.91	1437	1443	1429	1857	1001	1429	1435.17	1.45	0	-1124	1445	1436	1431	1422	1417	1441	1427	36	428	100	1020	1	1	36373887	520	5.76	0.43	12	0.03	248.00	3302.00	2100	20230706	-31.95	1424	20240419	0.35	1735	-17.64	20240103	1424	0.35	20240419	2040	-29.95	20230710	1424	0.35	20240419	2.13	N	126640	100	36 억		527655	N	N	0	N	00	N
136	20240709	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	5	2	0.35	9784743	6808	19.57	1437	1443	1434	1857	1001	1429	1437.24	1.45	0	-1123	1445	1436	1431	1422	1417	1441	1427	36	428	100	1020	1	1	36373887	522	5.78	0.43	12	0.02	248.00	3302.00	2100	20230706	-31.71	1424	20240419	0.70	1735	-17.35	20240103	1424	0.70	20240419	2040	-29.71	20230710	1424	0.70	20240419	2.13	N	126640	100	36 억		527655	N	N	0	N	00	N
137	20240709	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	8	2	0.56	3465185	2411	6.93	1437	1440	1437	1857	1001	1429	1437.24	1.45	0	-468	1445	1436	1431	1422	1417	1441	1427	36	428	100	1020	1	1	36373887	523	5.79	0.44	12	0.01	248.00	3302.00	2100	20230706	-31.57	1424	20240419	0.91	1735	-17.18	20240103	1424	0.91	20240419	2040	-29.56	20230710	1424	0.91	20240419	2.13	N	126640	100	36 억		527655	N	N	0	N	00	N
138	20240708	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	-1	5	-0.07	49796116	34783	162.48	1428	1440	1426	1859	1001	1430	1431.62	1.46	0	-2087	1440	1435	1430	1425	1420	1432	1422	36	429	100	1020	1	1	36373887	520	5.76	0.43	12	0.10	248.00	3302.00	2100	20230706	-31.95	1424	20240419	0.35	1735	-17.64	20240103	1424	0.35	20240419	2040	-29.95	20230710	1424	0.35	20240419	2.13	N	126640	100	36 억		529899	N	N	0	N	00	N
139	20240708	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	5	2	0.35	41911248	29284	136.80	1428	1440	1426	1859	1001	1430	1431.20	1.46	0	-1975	1440	1435	1430	1425	1420	1432	1422	36	429	100	1020	1	1	36373887	522	5.79	0.43	12	0.08	248.00	3302.00	2100	20230706	-31.67	1424	20240419	0.77	1735	-17.29	20240103	1424	0.77	20240419	2040	-29.66	20230710	1424	0.77	20240419	2.13	N	126640	100	36 억		529899	N	N	0	N	00	N
140	20240708	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	8	2	0.56	36917083	25797	120.51	1428	1440	1426	1859	1001	1430	1431.06	1.46	0	-2130	1440	1435	1430	1425	1420	1432	1422	36	429	100	1020	1	1	36373887	523	5.80	0.44	12	0.07	248.00	3302.00	2100	20230706	-31.52	1424	20240419	0.98	1735	-17.12	20240103	1424	0.98	20240419	2040	-29.51	20230710	1424	0.98	20240419	2.13	N	126640	100	36 억		529899	N	N	0	N	00	N
141	20240708	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	7	2	0.49	35799307	25020	116.88	1428	1440	1426	1859	1001	1430	1430.83	1.46	0	-1836	1440	1435	1430	1425	1420	1432	1422	36	429	100	1020	1	1	36373887	523	5.79	0.44	12	0.07	248.00	3302.00	2100	20230706	-31.57	1424	20240419	0.91	1735	-17.18	20240103	1424	0.91	20240419	2040	-29.56	20230710	1424	0.91	20240419	2.13	N	126640	100	36 억		529899	N	N	0	N	00	N
142	20240708	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	8	2	0.56	29345355	20533	95.92	1428	1438	1426	1859	1001	1430	1429.18	1.46	0	-1701	1440	1435	1430	1425	1420	1432	1422	36	429	100	1020	1	1	36373887	523	5.80	0.44	12	0.06	248.00	3302.00	2100	20230706	-31.52	1424	20240419	0.98	1735	-17.12	20240103	1424	0.98	20240419	2040	-29.51	20230710	1424	0.98	20240419	2.13	N	126640	100	36 억		529899	N	N	0	N	00	N
143	20240708	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	3	2	0.21	26980162	18883	88.21	1428	1433	1426	1859	1001	1430	1428.81	1.46	0	-1778	1440	1435	1430	1425	1420	1432	1422	36	429	100	1020	1	1	36373887	521	5.78	0.43	12	0.05	248.00	3302.00	2100	20230706	-31.76	1424	20240419	0.63	1735	-17.41	20240103	1424	0.63	20240419	2040	-29.75	20230710	1424	0.63	20240419	2.13	N	126640	100	36 억		529899	N	N	0	N	00	N
144	20240708	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-2	5	-0.14	8671644	6074	28.37	1428	1430	1426	1859	1001	1430	1427.67	1.46	0	-1769	1440	1435	1430	1425	1420	1432	1422	36	429	100	1020	1	1	36373887	519	5.76	0.43	12	0.02	248.00	3302.00	2100	20230706	-32.00	1424	20240419	0.28	1735	-17.69	20240103	1424	0.28	20240419	2040	-30.00	20230710	1424	0.28	20240419	2.13	N	126640	100	36 억		529899	N	N	0	N	00	N
145	20240708	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	0	3	0.00	476998	334	1.56	1428	1430	1428	1859	1001	1430	1428.14	1.46	0	-178	1440	1435	1430	1425	1420	1432	1422	36	429	100	1020	1	1	36373887	520	5.77	0.43	12	0.00	248.00	3302.00	2100	20230706	-31.90	1424	20240419	0.42	1735	-17.58	20240103	1424	0.42	20240419	2040	-29.90	20230710	1424	0.42	20240419	2.13	N	126640	100	36 억		529899	N	N	0	N	00	N
146	20240705	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	2	2	0.14	30572362	21407	97.58	1435	1435	1425	1856	1000	1428	1428.15	1.48	0	-7097	1446	1437	1431	1422	1416	1441	1426	36	428	100	1020	1	1	36373887	520	5.77	0.43	12	0.06	248.00	3302.00	2100	20230706	-31.90	1424	20240419	0.42	1735	-17.58	20240103	1424	0.42	20240419	2100	-31.90	20230706	1424	0.42	20240419	2.13	N	126640	100	36 억		537022	N	N	0	N	00	N
147	20240705	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-1	5	-0.07	21186289	14841	67.65	1435	1435	1425	1856	1000	1428	1427.55	1.48	0	-7098	1446	1437	1431	1422	1416	1441	1426	36	428	100	1020	1	1	36373887	519	5.75	0.43	12	0.04	248.00	3302.00	2100	20230706	-32.05	1424	20240419	0.21	1735	-17.75	20240103	1424	0.21	20240419	2100	-32.05	20230706	1424	0.21	20240419	2.13	N	126640	100	36 억		537022	N	N	0	N	00	N
148	20240705	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	2	2	0.14	14301902	10019	45.67	1435	1435	1425	1856	1000	1428	1427.48	1.48	0	-4595	1446	1437	1431	1422	1416	1441	1426	36	428	100	1020	1	1	36373887	520	5.77	0.43	12	0.03	248.00	3302.00	2100	20230706	-31.90	1424	20240419	0.42	1735	-17.58	20240103	1424	0.42	20240419	2100	-31.90	20230706	1424	0.42	20240419	2.13	N	126640	100	36 억		537022	N	N	0	N	00	N
149	20240705	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-1	5	-0.07	13593612	9523	43.41	1435	1435	1425	1856	1000	1428	1427.45	1.48	0	-4101	1446	1437	1431	1422	1416	1441	1426	36	428	100	1020	1	1	36373887	519	5.75	0.43	12	0.03	248.00	3302.00	2100	20230706	-32.05	1424	20240419	0.21	1735	-17.75	20240103	1424	0.21	20240419	2100	-32.05	20230706	1424	0.21	20240419	2.13	N	126640	100	36 억		537022	N	N	0	N	00	N
150	20240705	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-1	5	-0.07	12737284	8923	40.67	1435	1435	1425	1856	1000	1428	1427.47	1.48	0	-4081	1446	1437	1431	1422	1416	1441	1426	36	428	100	1020	1	1	36373887	519	5.75	0.43	12	0.02	248.00	3302.00	2100	20230706	-32.05	1424	20240419	0.21	1735	-17.75	20240103	1424	0.21	20240419	2100	-32.05	20230706	1424	0.21	20240419	2.13	N	126640	100	36 억		537022	N	N	0	N	00	N
151	20240705	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-1	5	-0.07	8173120	5725	26.10	1435	1435	1425	1856	1000	1428	1427.62	1.48	0	-4036	1446	1437	1431	1422	1416	1441	1426	36	428	100	1020	1	1	36373887	519	5.75	0.43	12	0.02	248.00	3302.00	2100	20230706	-32.05	1424	20240419	0.21	1735	-17.75	20240103	1424	0.21	20240419	2100	-32.05	20230706	1424	0.21	20240419	2.13	N	126640	100	36 억		537022	N	N	0	N	00	N
152	20240705	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	4	2	0.28	6097084	4271	19.47	1435	1435	1425	1856	1000	1428	1427.55	1.48	0	-2639	1446	1437	1431	1422	1416	1441	1426	36	428	100	1020	1	1	36373887	521	5.77	0.43	12	0.01	248.00	3302.00	2100	20230706	-31.81	1424	20240419	0.56	1735	-17.46	20240103	1424	0.56	20240419	2100	-31.81	20230706	1424	0.56	20240419	2.13	N	126640	100	36 억		537022	N	N	0	N	00	N
153	20240705	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	7	2	0.49	312830	218	0.99	1435	1435	1435	1856	1000	1428	1435.00	1.48	0	-93	1446	1437	1431	1422	1416	1441	1426	36	428	100	1020	1	1	36373887	522	5.79	0.43	12	0.00	248.00	3302.00	2100	20230706	-31.67	1424	20240419	0.77	1735	-17.29	20240103	1424	0.77	20240419	2100	-31.67	20230706	1424	0.77	20240419	2.13	N	126640	100	36 억		537022	N	N	0	N	00	N
154	20240704	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	0	3	0.00	31295093	21938	51.99	1425	1440	1425	1856	1000	1428	1426.52	1.49	0	-3836	1452	1440	1434	1422	1416	1437	1419	36	428	100	1020	1	1	36373887	519	5.76	0.43	12	0.06	248.00	3302.00	2100	20230706	-32.00	1424	20240419	0.28	1735	-17.69	20240103	1424	0.28	20240419	2100	-32.00	20230706	1424	0.28	20240419	2.13	N	126640	100	36 억		540570	N	N	0	N	00	N
155	20240704	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-2	5	-0.14	28132133	19721	46.73	1425	1440	1425	1856	1000	1428	1426.51	1.49	0	-3724	1452	1440	1434	1422	1416	1437	1419	36	428	100	1020	1	1	36373887	519	5.75	0.43	12	0.05	248.00	3302.00	2100	20230706	-32.10	1424	20240419	0.14	1735	-17.81	20240103	1424	0.14	20240419	2100	-32.10	20230706	1424	0.14	20240419	2.13	N	126640	100	36 억		540570	N	N	0	N	00	N
156	20240704	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-1	5	-0.07	19763239	13851	32.82	1425	1440	1425	1856	1000	1428	1426.85	1.49	0	-3140	1452	1440	1434	1422	1416	1437	1419	36	428	100	1020	1	1	36373887	519	5.75	0.43	12	0.04	248.00	3302.00	2100	20230706	-32.05	1424	20240419	0.21	1735	-17.75	20240103	1424	0.21	20240419	2100	-32.05	20230706	1424	0.21	20240419	2.13	N	126640	100	36 억		540570	N	N	0	N	00	N
157	20240704	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	0	3	0.00	16748762	11738	27.82	1425	1440	1425	1856	1000	1428	1426.88	1.49	0	-1696	1452	1440	1434	1422	1416	1437	1419	36	428	100	1020	1	1	36373887	519	5.76	0.43	12	0.03	248.00	3302.00	2100	20230706	-32.00	1424	20240419	0.28	1735	-17.69	20240103	1424	0.28	20240419	2100	-32.00	20230706	1424	0.28	20240419	2.13	N	126640	100	36 억		540570	N	N	0	N	00	N
158	20240704	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	-2	5	-0.14	14555444	10200	24.17	1425	1440	1425	1856	1000	1428	1427.00	1.49	0	-1552	1452	1440	1434	1422	1416	1437	1419	36	428	100	1020	1	1	36373887	519	5.75	0.43	12	0.03	248.00	3302.00	2100	20230706	-32.10	1424	20240419	0.14	1735	-17.81	20240103	1424	0.14	20240419	2100	-32.10	20230706	1424	0.14	20240419	2.13	N	126640	100	36 억		540570	N	N	0	N	00	N
159	20240704	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1427	-1	5	-0.07	10281634	7204	17.07	1425	1440	1425	1856	1000	1428	1427.21	1.49	0	-987	1452	1440	1434	1422	1416	1437	1419	36	428	100	1020	1	1	36373887	519	5.75	0.43	12	0.02	248.00	3302.00	2100	20230706	-32.05	1424	20240419	0.21	1735	-17.75	20240103	1424	0.21	20240419	2100	-32.05	20230706	1424	0.21	20240419	2.13	N	126640	100	36 억		540570	N	N	0	N	00	N
160	20240704	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	4	2	0.28	9095859	6374	15.10	1425	1440	1425	1856	1000	1428	1427.03	1.49	0	-170	1452	1440	1434	1422	1416	1437	1419	36	428	100	1020	1	1	36373887	521	5.77	0.43	12	0.02	248.00	3302.00	2100	20230706	-31.81	1424	20240419	0.56	1735	-17.46	20240103	1424	0.56	20240419	2100	-31.81	20230706	1424	0.56	20240419	2.13	N	126640	100	36 억		540570	N	N	0	N	00	N
161	20240704	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	11	2	0.77	1020393	716	1.70	1425	1440	1425	1856	1000	1428	1425.13	1.49	0	-2	1452	1440	1434	1422	1416	1437	1419	36	428	100	1020	1	1	36373887	523	5.80	0.44	12	0.00	248.00	3302.00	2100	20230706	-31.48	1424	20240419	1.05	1735	-17.06	20240103	1424	1.05	20240419	2100	-31.48	20230706	1424	1.05	20240419	2.13	N	126640	100	36 억		540570	N	N	0	N	00	N
162	20240703	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-11	5	-0.76	60630465	42199	48.21	1440	1446	1428	1870	1008	1439	1436.77	1.51	0	-7042	1493	1465	1446	1418	1399	1456	1409	36	431	100	1030	1	1	36373887	519	5.76	0.43	12	0.12	248.00	3302.00	2100	20230706	-32.00	1424	20240419	0.28	1735	-17.69	20240103	1424	0.28	20240419	2100	-32.00	20230706	1424	0.28	20240419	2.13	N	126640	100	36 억		548810	N	N	0	N	00	N
163	20240703	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-6	5	-0.42	59026177	41078	46.92	1440	1446	1429	1870	1008	1439	1436.93	1.51	0	-6421	1493	1465	1446	1418	1399	1456	1409	36	431	100	1030	1	1	36373887	521	5.78	0.43	12	0.11	248.00	3302.00	2100	20230706	-31.76	1424	20240419	0.63	1735	-17.41	20240103	1424	0.63	20240419	2100	-31.76	20230706	1424	0.63	20240419	2.13	N	126640	100	36 억		548810	N	N	0	N	00	N
164	20240703	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-3	5	-0.21	44064959	30625	34.98	1440	1446	1430	1870	1008	1439	1438.86	1.51	0	-5622	1493	1465	1446	1418	1399	1456	1409	36	431	100	1030	1	1	36373887	522	5.79	0.43	12	0.08	248.00	3302.00	2100	20230706	-31.62	1424	20240419	0.84	1735	-17.23	20240103	1424	0.84	20240419	2100	-31.62	20230706	1424	0.84	20240419	2.13	N	126640	100	36 억		548810	N	N	0	N	00	N
165	20240703	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1437	-2	5	-0.14	36469503	25342	28.95	1440	1446	1430	1870	1008	1439	1439.09	1.51	0	-5185	1493	1465	1446	1418	1399	1456	1409	36	431	100	1030	1	1	36373887	523	5.79	0.44	12	0.07	248.00	3302.00	2100	20230706	-31.57	1424	20240419	0.91	1735	-17.18	20240103	1424	0.91	20240419	2100	-31.57	20230706	1424	0.91	20240419	2.13	N	126640	100	36 억		548810	N	N	0	N	00	N
166	20240703	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-5	5	-0.35	33679458	23402	26.73	1440	1446	1430	1870	1008	1439	1439.17	1.51	0	-4119	1493	1465	1446	1418	1399	1456	1409	36	431	100	1030	1	1	36373887	522	5.78	0.43	12	0.06	248.00	3302.00	2100	20230706	-31.71	1424	20240419	0.70	1735	-17.35	20240103	1424	0.70	20240419	2100	-31.71	20230706	1424	0.70	20240419	2.13	N	126640	100	36 억		548810	N	N	0	N	00	N
167	20240703	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1431	-8	5	-0.56	28567990	19838	22.66	1440	1446	1430	1870	1008	1439	1440.06	1.51	0	-3839	1493	1465	1446	1418	1399	1456	1409	36	431	100	1030	1	1	36373887	521	5.77	0.43	12	0.05	248.00	3302.00	2100	20230706	-31.86	1424	20240419	0.49	1735	-17.52	20240103	1424	0.49	20240419	2100	-31.86	20230706	1424	0.49	20240419	2.13	N	126640	100	36 억		548810	N	N	0	N	00	N
168	20240703	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	1	2	0.07	22958338	15923	18.19	1440	1446	1437	1870	1008	1439	1441.83	1.51	0	-2607	1493	1465	1446	1418	1399	1456	1409	36	431	100	1030	1	1	36373887	524	5.81	0.44	12	0.04	248.00	3302.00	2100	20230706	-31.43	1424	20240419	1.12	1735	-17.00	20240103	1424	1.12	20240419	2100	-31.43	20230706	1424	1.12	20240419	2.13	N	126640	100	36 억		548810	N	N	0	N	00	N
169	20240703	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	3	2	0.21	665604	462	0.53	1440	1442	1440	1870	1008	1439	1440.70	1.51	0	13	1493	1465	1446	1418	1399	1456	1409	36	431	100	1030	1	1	36373887	525	5.81	0.44	12	0.00	248.00	3302.00	2100	20230706	-31.33	1424	20240419	1.26	1735	-16.89	20240103	1424	1.26	20240419	2100	-31.33	20230706	1424	1.26	20240419	2.13	N	126640	100	36 억		548810	N	N	0	N	00	N
170	20240702	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-32	5	-2.18	126963907	87520	158.88	1461	1474	1427	1912	1030	1471	1450.83	1.53	0	-7232	1485	1477	1469	1461	1453	1482	1466	36	441	100	1050	1	1	36373887	523	5.80	0.44	12	0.24	248.00	3302.00	2100	20230706	-31.48	1424	20240419	1.05	1735	-17.06	20240103	1424	1.05	20240419	2100	-31.48	20230706	1424	1.05	20240419	2.10	N	126640	100	36 억		555932	N	N	0	N	00	N
171	20240702	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1444	-27	5	-1.84	121918591	84015	152.52	1461	1474	1427	1912	1030	1471	1451.15	1.53	0	-6993	1485	1477	1469	1461	1453	1482	1466	36	441	100	1050	1	1	36373887	525	5.82	0.44	12	0.23	248.00	3302.00	2100	20230706	-31.24	1424	20240419	1.40	1735	-16.77	20240103	1424	1.40	20240419	2100	-31.24	20230706	1424	1.40	20240419	2.10	N	126640	100	36 억		555932	N	N	0	N	00	N
172	20240702	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-36	5	-2.45	113299877	78025	141.65	1461	1474	1427	1912	1030	1471	1452.10	1.53	0	-6719	1485	1477	1469	1461	1453	1482	1466	36	441	100	1050	1	1	36373887	522	5.79	0.43	12	0.21	248.00	3302.00	2100	20230706	-31.67	1424	20240419	0.77	1735	-17.29	20240103	1424	0.77	20240419	2100	-31.67	20230706	1424	0.77	20240419	2.10	N	126640	100	36 억		555932	N	N	0	N	00	N
173	20240702	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	-26	5	-1.77	80454738	55148	100.12	1461	1474	1440	1912	1030	1471	1458.89	1.53	0	-6593	1485	1477	1469	1461	1453	1482	1466	36	441	100	1050	1	1	36373887	526	5.83	0.44	12	0.15	248.00	3302.00	2100	20230706	-31.19	1424	20240419	1.47	1735	-16.71	20240103	1424	1.47	20240419	2100	-31.19	20230706	1424	1.47	20240419	2.10	N	126640	100	36 억		555932	N	N	0	N	00	N
174	20240702	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1460	-11	5	-0.75	48349421	32971	59.86	1461	1474	1460	1912	1030	1471	1466.42	1.53	0	-6958	1485	1477	1469	1461	1453	1482	1466	36	441	100	1050	1	1	36373887	531	5.89	0.44	12	0.09	248.00	3302.00	2100	20230706	-30.48	1424	20240419	2.53	1735	-15.85	20240103	1424	2.53	20240419	2100	-30.48	20230706	1424	2.53	20240419	2.10	N	126640	100	36 억		555932	N	N	0	N	00	N
175	20240702	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1461	-10	5	-0.68	40796646	27801	50.47	1461	1474	1461	1912	1030	1471	1467.45	1.53	0	-4848	1485	1477	1469	1461	1453	1482	1466	36	441	100	1050	1	1	36373887	531	5.89	0.44	12	0.08	248.00	3302.00	2100	20230706	-30.43	1424	20240419	2.60	1735	-15.79	20240103	1424	2.60	20240419	2100	-30.43	20230706	1424	2.60	20240419	2.10	N	126640	100	36 억		555932	N	N	0	N	00	N
176	20240702	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1466	-5	5	-0.34	31116676	21185	38.46	1461	1474	1461	1912	1030	1471	1468.81	1.53	0	-4512	1485	1477	1469	1461	1453	1482	1466	36	441	100	1050	1	1	36373887	533	5.91	0.44	12	0.06	248.00	3302.00	2100	20230706	-30.19	1424	20240419	2.95	1735	-15.50	20240103	1424	2.95	20240419	2100	-30.19	20230706	1424	2.95	20240419	2.10	N	126640	100	36 억		555932	N	N	0	N	00	N
177	20240702	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1471	0	3	0.00	8927503	6103	11.08	1461	1471	1461	1912	1030	1471	1462.81	1.53	0	-931	1485	1477	1469	1461	1453	1482	1466	36	441	100	1050	1	1	36373887	535	5.93	0.45	12	0.02	248.00	3302.00	2100	20230706	-29.95	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2100	-29.95	20230706	1424	3.30	20240419	2.10	N	126640	100	36 억		555932	N	N	0	N	00	N
178	20240701	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1471	1	2	0.07	80470600	54735	148.04	1461	1477	1461	1911	1029	1470	1470.19	1.53	0	-2247	1487	1478	1469	1460	1451	1479	1461	36	441	100	1050	1	1	36373887	535	5.93	0.45	12	0.15	248.00	3302.00	2100	20230706	-29.95	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2100	-29.95	20230706	1424	3.30	20240419	2.09	N	126640	100	36 억		558188	N	N	0	N	00	N
179	20240701	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1464	-6	5	-0.41	73753287	50156	135.66	1461	1477	1461	1911	1029	1470	1470.48	1.53	0	-2237	1487	1478	1469	1460	1451	1479	1461	36	441	100	1050	1	1	36373887	533	5.90	0.44	12	0.14	248.00	3302.00	2100	20230706	-30.29	1424	20240419	2.81	1735	-15.62	20240103	1424	2.81	20240419	2100	-30.29	20230706	1424	2.81	20240419	2.09	N	126640	100	36 억		558188	N	N	0	N	00	N
180	20240701	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1468	-2	5	-0.14	64986605	44176	119.48	1461	1477	1461	1911	1029	1470	1471.08	1.53	0	-1946	1487	1478	1469	1460	1451	1479	1461	36	441	100	1050	1	1	36373887	534	5.92	0.44	12	0.12	248.00	3302.00	2100	20230706	-30.10	1424	20240419	3.09	1735	-15.39	20240103	1424	3.09	20240419	2100	-30.10	20230706	1424	3.09	20240419	2.09	N	126640	100	36 억		558188	N	N	0	N	00	N
181	20240701	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1472	2	2	0.14	59382353	40363	109.17	1461	1477	1461	1911	1029	1470	1471.21	1.53	0	-1082	1487	1478	1469	1460	1451	1479	1461	36	441	100	1050	1	1	36373887	535	5.94	0.45	12	0.11	248.00	3302.00	2100	20230706	-29.90	1424	20240419	3.37	1735	-15.16	20240103	1424	3.37	20240419	2100	-29.90	20230706	1424	3.37	20240419	2.09	N	126640	100	36 억		558188	N	N	0	N	00	N
182	20240701	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	0	3	0.00	56534991	38427	103.93	1461	1477	1461	1911	1029	1470	1471.23	1.53	0	-1082	1487	1478	1469	1460	1451	1479	1461	36	441	100	1050	1	1	36373887	535	5.93	0.45	12	0.11	248.00	3302.00	2100	20230706	-30.00	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2100	-30.00	20230706	1424	3.23	20240419	2.09	N	126640	100	36 억		558188	N	N	0	N	00	N
183	20240701	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	0	3	0.00	53514103	36372	98.37	1461	1477	1461	1911	1029	1470	1471.30	1.53	0	-1082	1487	1478	1469	1460	1451	1479	1461	36	441	100	1050	1	1	36373887	535	5.93	0.45	12	0.10	248.00	3302.00	2100	20230706	-30.00	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2100	-30.00	20230706	1424	3.23	20240419	2.09	N	126640	100	36 억		558188	N	N	0	N	00	N
184	20240701	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1474	4	2	0.27	47646935	32384	87.59	1461	1477	1461	1911	1029	1470	1471.31	1.53	0	-770	1487	1478	1469	1460	1451	1479	1461	36	441	100	1050	1	1	36373887	536	5.94	0.45	12	0.09	248.00	3302.00	2100	20230706	-29.81	1424	20240419	3.51	1735	-15.04	20240103	1424	3.51	20240419	2100	-29.81	20230706	1424	3.51	20240419	2.09	N	126640	100	36 억		558188	N	N	0	N	00	N
185	20240701	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	0	3	0.00	1854942	1268	3.43	1461	1470	1461	1911	1029	1470	1462.89	1.53	0	-129	1487	1478	1469	1460	1451	1479	1461	36	441	100	1050	1	1	36373887	535	5.93	0.45	12	0.00	248.00	3302.00	2100	20230706	-30.00	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2100	-30.00	20230706	1424	3.23	20240419	2.09	N	126640	100	36 억		558188	N	N	0	N	00	N