KissMeData/211270/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	160957	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13030	-70	5	-0.53	1589918870	123594	134.95	12980	13200	12600	17030	9170	13100	12863.98	0.25	0	12655	13486	13292	13136	12942	12786	13215	12865	75	3930	500	9430	10	1	15082304	1965	18.69	1.92	12	0.82	697.00	6769.00	20500	20240516	-36.44	10620	20230727	22.69	20500	-36.44	20240516	12600	3.41	20240731	20500	-36.44	20240516	10790	20.76	20231024	5.41	N	211270	500	75 억		37980	N	N	597	N	00	N
3	20240731	151012	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12980	-120	5	-0.92	1511739200	117587	128.40	12980	13200	12600	17030	9170	13100	12856.31	0.25	0	11765	13486	13292	13136	12942	12786	13215	12865	75	3930	500	9430	10	1	15082304	1958	18.62	1.92	12	0.78	697.00	6769.00	20500	20240516	-36.68	10620	20230727	22.22	20500	-36.68	20240516	12600	3.02	20240731	20500	-36.68	20240516	10790	20.30	20231024	5.41	N	211270	500	75 억		37980	N	N	597	N	00	N
4	20240731	141011	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12650	-450	5	-3.44	1196587930	93128	101.69	12980	13200	12600	17030	9170	13100	12848.81	0.25	0	411	13486	13292	13136	12942	12786	13215	12865	75	3930	500	9430	10	1	15082304	1908	18.15	1.87	12	0.62	697.00	6769.00	20500	20240516	-38.29	10620	20230727	19.11	20500	-38.29	20240516	12600	0.40	20240731	20500	-38.29	20240516	10790	17.24	20231024	5.41	N	211270	500	75 억		37980	N	N	597	N	00	N
5	20240731	131007	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12790	-310	5	-2.37	814489790	63040	68.83	12980	13200	12780	17030	9170	13100	12920.16	0.25	0	-3747	13486	13292	13136	12942	12786	13215	12865	75	3930	500	9430	10	1	15082304	1929	18.35	1.89	12	0.42	697.00	6769.00	20500	20240516	-37.61	10620	20230727	20.43	20500	-37.61	20240516	12780	0.08	20240731	20500	-37.61	20240516	10790	18.54	20231024	5.41	N	211270	500	75 억		37980	N	N	597	N	00	N
6	20240731	121006	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12850	-250	5	-1.91	598700790	46199	50.45	12980	13200	12850	17030	9170	13100	12959.12	0.25	0	-4512	13486	13292	13136	12942	12786	13215	12865	75	3930	500	9430	10	1	15082304	1938	18.44	1.90	12	0.31	697.00	6769.00	20500	20240516	-37.32	10620	20230727	21.00	20500	-37.32	20240516	12850	0.00	20240731	20500	-37.32	20240516	10790	19.09	20231024	5.41	N	211270	500	75 억		37980	N	N	597	N	00	N
7	20240731	111010	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12950	-150	5	-1.15	491221010	37871	41.35	12980	13200	12900	17030	9170	13100	12970.84	0.25	0	-3206	13486	13292	13136	12942	12786	13215	12865	75	3930	500	9430	10	1	15082304	1953	18.58	1.91	12	0.25	697.00	6769.00	20500	20240516	-36.83	10620	20230727	21.94	20500	-36.83	20240516	12900	0.39	20240731	20500	-36.83	20240516	10790	20.02	20231024	5.41	N	211270	500	75 억		37980	N	N	597	N	00	N
8	20240731	101005	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13020	-80	5	-0.61	295203360	22776	24.87	12980	13200	12900	17030	9170	13100	12961.06	0.25	0	4678	13486	13292	13136	12942	12786	13215	12865	75	3930	500	9430	10	1	15082304	1964	18.68	1.92	12	0.15	697.00	6769.00	20500	20240516	-36.49	10620	20230727	22.60	20500	-36.49	20240516	12900	0.93	20240731	20500	-36.49	20240516	10790	20.67	20231024	5.41	N	211270	500	75 억		37980	N	N	597	N	00	N
9	20240731	091006	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12950	-150	5	-1.15	61649410	4751	5.19	12980	13080	12950	17030	9170	13100	12975.65	0.25	0	407	13486	13292	13136	12942	12786	13215	12865	75	3930	500	9430	10	1	15082304	1953	18.58	1.91	12	0.03	697.00	6769.00	20500	20240516	-36.83	10620	20230727	21.94	20500	-36.83	20240516	12950	0.00	20240731	20500	-36.83	20240516	10790	20.02	20231024	5.41	N	211270	500	75 억		37980	N	N	597	N	00	N
10	20240730	160941	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13100	-140	5	-1.06	1192147640	90869	62.11	13220	13330	12980	17210	9270	13240	13119.50	0.13	0	19008	13886	13562	13376	13052	12866	13470	12960	75	3970	500	9530	10	1	15082304	1976	18.79	1.94	12	0.60	697.00	6769.00	20500	20240516	-36.10	10620	20230727	23.35	20500	-36.10	20240516	12980	0.92	20240730	20500	-36.10	20240516	10790	21.41	20231024	5.46	N	211270	500	75 억		18904	N	N	597	N	00	N
11	20240730	150959	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13080	-160	5	-1.21	1141096570	86972	59.45	13220	13330	12980	17210	9270	13240	13120.27	0.13	0	16218	13886	13562	13376	13052	12866	13470	12960	75	3970	500	9530	10	1	15082304	1973	18.77	1.93	12	0.58	697.00	6769.00	20500	20240516	-36.20	10620	20230727	23.16	20500	-36.20	20240516	12980	0.77	20240730	20500	-36.20	20240516	10790	21.22	20231024	5.46	N	211270	500	75 억		18904	N	N	446	N	00	N
12	20240730	140948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13170	-70	5	-0.53	971143340	74059	50.62	13220	13330	12980	17210	9270	13240	13113.10	0.13	0	12561	13886	13562	13376	13052	12866	13470	12960	75	3970	500	9530	10	1	15082304	1986	18.90	1.95	12	0.49	697.00	6769.00	20500	20240516	-35.76	10620	20230727	24.01	20500	-35.76	20240516	12980	1.46	20240730	20500	-35.76	20240516	10790	22.06	20231024	5.46	N	211270	500	75 억		18904	N	N	446	N	00	N
13	20240730	130952	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13050	-190	5	-1.44	901025220	68713	46.97	13220	13330	12980	17210	9270	13240	13112.87	0.13	0	9751	13886	13562	13376	13052	12866	13470	12960	75	3970	500	9530	10	1	15082304	1968	18.72	1.93	12	0.46	697.00	6769.00	20500	20240516	-36.34	10620	20230727	22.88	20500	-36.34	20240516	12980	0.54	20240730	20500	-36.34	20240516	10790	20.95	20231024	5.46	N	211270	500	75 억		18904	N	N	446	N	00	N
14	20240730	120945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13080	-160	5	-1.21	798772160	60857	41.60	13220	13330	12980	17210	9270	13240	13125.39	0.13	0	6646	13886	13562	13376	13052	12866	13470	12960	75	3970	500	9530	10	1	15082304	1973	18.77	1.93	12	0.40	697.00	6769.00	20500	20240516	-36.20	10620	20230727	23.16	20500	-36.20	20240516	12980	0.77	20240730	20500	-36.20	20240516	10790	21.22	20231024	5.46	N	211270	500	75 억		18904	N	N	446	N	00	N
15	20240730	110951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13060	-180	5	-1.36	518815520	39360	26.90	13220	13330	13060	17210	9270	13240	13181.28	0.13	0	-4093	13886	13562	13376	13052	12866	13470	12960	75	3970	500	9530	10	1	15082304	1970	18.74	1.93	12	0.26	697.00	6769.00	20500	20240516	-36.29	10620	20230727	22.98	20500	-36.29	20240516	13060	0.00	20240730	20500	-36.29	20240516	10790	21.04	20231024	5.46	N	211270	500	75 억		18904	N	N	446	N	00	N
16	20240730	100958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13200	-40	5	-0.30	281170930	21250	14.52	13220	13330	13170	17210	9270	13240	13231.57	0.13	0	-3564	13886	13562	13376	13052	12866	13470	12960	75	3970	500	9530	10	1	15082304	1991	18.94	1.95	12	0.14	697.00	6769.00	20500	20240516	-35.61	10620	20230727	24.29	20500	-35.61	20240516	13170	0.23	20240730	20500	-35.61	20240516	10790	22.34	20231024	5.46	N	211270	500	75 억		18904	N	N	446	N	00	N
17	20240730	091003	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13250	10	2	0.08	88382160	6669	4.56	13220	13330	13220	17210	9270	13240	13252.70	0.13	0	2860	13886	13562	13376	13052	12866	13470	12960	75	3970	500	9530	10	1	15082304	1998	19.01	1.96	12	0.04	697.00	6769.00	20500	20240516	-35.37	10620	20230727	24.76	20500	-35.37	20240516	13190	0.45	20240729	20500	-35.37	20240516	10790	22.80	20231024	5.46	N	211270	500	75 억		18904	N	N	446	N	00	N
18	20240729	160940	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13240	-420	5	-3.07	1917286840	144174	227.20	13670	13700	13190	17750	9570	13660	13298.46	0.00	0	14642	14113	13886	13753	13526	13393	13820	13460	75	4090	500	9830	10	1	15082304	1997	19.00	1.96	12	0.96	697.00	6769.00	20500	20240516	-35.41	10620	20230727	24.67	20500	-35.41	20240516	13190	0.38	20240729	20500	-35.41	20240516	10790	22.71	20231024	5.53	N	211270	500	75 억		0	N	N	446	N	00	N
19	20240729	150955	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13280	-380	5	-2.78	1814547670	136417	214.98	13670	13700	13190	17750	9570	13660	13301.48	0.00	0	13013	14113	13886	13753	13526	13393	13820	13460	75	4090	500	9830	10	1	15082304	2003	19.05	1.96	12	0.90	697.00	6769.00	20500	20240516	-35.22	10620	20230727	25.05	20500	-35.22	20240516	13190	0.68	20240729	20500	-35.22	20240516	10790	23.08	20231024	5.53	N	211270	500	75 억		0	N	N	195	N	00	N
20	20240729	141000	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13300	-360	5	-2.64	1661712910	124910	196.84	13670	13700	13190	17750	9570	13660	13303.28	0.00	0	8952	14113	13886	13753	13526	13393	13820	13460	75	4090	500	9830	10	1	15082304	2006	19.08	1.96	12	0.83	697.00	6769.00	20500	20240516	-35.12	10620	20230727	25.24	20500	-35.12	20240516	13190	0.83	20240729	20500	-35.12	20240516	10790	23.26	20231024	5.53	N	211270	500	75 억		0	N	N	195	N	00	N
21	20240729	130959	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13260	-400	5	-2.93	1536655670	115480	181.98	13670	13700	13190	17750	9570	13660	13306.68	0.00	0	4812	14113	13886	13753	13526	13393	13820	13460	75	4090	500	9830	10	1	15082304	2000	19.02	1.96	12	0.77	697.00	6769.00	20500	20240516	-35.32	10620	20230727	24.86	20500	-35.32	20240516	13190	0.53	20240729	20500	-35.32	20240516	10790	22.89	20231024	5.53	N	211270	500	75 억		0	N	N	195	N	00	N
22	20240729	120956	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13220	-440	5	-3.22	1250134280	93795	147.81	13670	13700	13200	17750	9570	13660	13328.37	0.00	0	2743	14113	13886	13753	13526	13393	13820	13460	75	4090	500	9830	10	1	15082304	1994	18.97	1.95	12	0.62	697.00	6769.00	20500	20240516	-35.51	10620	20230727	24.48	20500	-35.51	20240516	13200	0.15	20240729	20500	-35.51	20240516	10790	22.52	20231024	5.53	N	211270	500	75 억		0	N	N	195	N	00	N
23	20240729	110947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13320	-340	5	-2.49	987136910	73938	116.52	13670	13700	13200	17750	9570	13660	13350.87	0.00	0	2282	14113	13886	13753	13526	13393	13820	13460	75	4090	500	9830	10	1	15082304	2009	19.11	1.97	12	0.49	697.00	6769.00	20500	20240516	-35.02	10620	20230727	25.42	20500	-35.02	20240516	13200	0.91	20240729	20500	-35.02	20240516	10790	23.45	20231024	5.53	N	211270	500	75 억		0	N	N	195	N	00	N
24	20240729	100944	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13320	-340	5	-2.49	811758150	60800	95.81	13670	13700	13200	17750	9570	13660	13351.29	0.00	0	3939	14113	13886	13753	13526	13393	13820	13460	75	4090	500	9830	10	1	15082304	2009	19.11	1.97	12	0.40	697.00	6769.00	20500	20240516	-35.02	10620	20230727	25.42	20500	-35.02	20240516	13200	0.91	20240729	20500	-35.02	20240516	10790	23.45	20231024	5.53	N	211270	500	75 억		0	N	N	195	N	00	N
25	20240729	090943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13470	-190	5	-1.39	169361760	12500	19.70	13670	13700	13400	17750	9570	13660	13548.94	0.00	0	-1252	14113	13886	13753	13526	13393	13820	13460	75	4090	500	9830	10	1	15082304	2032	19.33	1.99	12	0.08	697.00	6769.00	20500	20240516	-34.29	10620	20230727	26.84	20500	-34.29	20240516	13400	0.52	20240729	20500	-34.29	20240516	10790	24.84	20231024	5.53	N	211270	500	75 억		0	N	N	195	N	00	N
26	20240726	160930	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13660	-120	5	-0.87	847993860	61689	54.23	13790	13980	13620	17910	9650	13780	13746.51	0.00	0	-1174	14566	14172	13966	13572	13366	14070	13470	75	4130	500	9920	10	1	15082304	2060	19.60	2.02	12	0.41	697.00	6769.00	20500	20240516	-33.37	10620	20230727	28.63	20500	-33.37	20240516	13600	0.44	20240102	20500	-33.37	20240516	10620	28.63	20230727	5.52	N	211270	500	75 억		0	N	N	195	N	00	N
27	20240726	150939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13690	-90	5	-0.65	709775430	51567	45.33	13790	13980	13670	17910	9650	13780	13764.11	0.00	0	-219	14566	14172	13966	13572	13366	14070	13470	75	4130	500	9920	10	1	15082304	2065	19.64	2.02	12	0.34	697.00	6769.00	20500	20240516	-33.22	10620	20230727	28.91	20500	-33.22	20240516	13600	0.66	20240102	20500	-33.22	20240516	10620	28.91	20230727	5.52	N	211270	500	75 억		0	N	N	2562	N	00	N
28	20240726	140939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13740	-40	5	-0.29	529369140	38412	33.77	13790	13980	13700	17910	9650	13780	13781.35	0.00	0	-789	14566	14172	13966	13572	13366	14070	13470	75	4130	500	9920	10	1	15082304	2072	19.71	2.03	12	0.25	697.00	6769.00	20500	20240516	-32.98	10620	20230727	29.38	20500	-32.98	20240516	13600	1.03	20240102	20500	-32.98	20240516	10620	29.38	20230727	5.52	N	211270	500	75 억		0	N	N	2562	N	00	N
29	20240726	130941	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13760	-20	5	-0.15	444000260	32197	28.30	13790	13980	13700	17910	9650	13780	13790.14	0.00	0	-273	14566	14172	13966	13572	13366	14070	13470	75	4130	500	9920	10	1	15082304	2075	19.74	2.03	12	0.21	697.00	6769.00	20500	20240516	-32.88	10620	20230727	29.57	20500	-32.88	20240516	13600	1.18	20240102	20500	-32.88	20240516	10620	29.57	20230727	5.52	N	211270	500	75 억		0	N	N	2562	N	00	N
30	20240726	120945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13740	-40	5	-0.29	400117330	29009	25.50	13790	13980	13700	17910	9650	13780	13792.91	0.00	0	-274	14566	14172	13966	13572	13366	14070	13470	75	4130	500	9920	10	1	15082304	2072	19.71	2.03	12	0.19	697.00	6769.00	20500	20240516	-32.98	10620	20230727	29.38	20500	-32.98	20240516	13600	1.03	20240102	20500	-32.98	20240516	10620	29.38	20230727	5.52	N	211270	500	75 억		0	N	N	2562	N	00	N
31	20240726	110945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13790	10	2	0.07	179401160	12942	11.38	13790	13980	13780	17910	9650	13780	13862.51	0.00	0	-914	14566	14172	13966	13572	13366	14070	13470	75	4130	500	9920	10	1	15082304	2080	19.78	2.04	12	0.09	697.00	6769.00	20500	20240516	-32.73	10620	20230727	29.85	20500	-32.73	20240516	13600	1.40	20240102	20500	-32.73	20240516	10620	29.85	20230727	5.52	N	211270	500	75 억		0	N	N	2562	N	00	N
32	20240726	100938	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13850	70	2	0.51	119432660	8606	7.57	13790	13980	13780	17910	9650	13780	13878.87	0.00	0	-793	14566	14172	13966	13572	13366	14070	13470	75	4130	500	9920	10	1	15082304	2089	19.87	2.05	12	0.06	697.00	6769.00	20500	20240516	-32.44	10620	20230727	30.41	20500	-32.44	20240516	13600	1.84	20240102	20500	-32.44	20240516	10620	30.41	20230727	5.52	N	211270	500	75 억		0	N	N	2562	N	00	N
33	20240726	090935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13830	50	2	0.36	15112680	1095	0.96	13790	13840	13780	17910	9650	13780	13803.46	0.00	0	-106	14566	14172	13966	13572	13366	14070	13470	75	4130	500	9920	10	1	15082304	2086	19.84	2.04	12	0.01	697.00	6769.00	20500	20240516	-32.54	10620	20230727	30.23	20500	-32.54	20240516	13600	1.69	20240102	20500	-32.54	20240516	10620	30.23	20230727	5.52	N	211270	500	75 억		0	N	N	2562	N	00	N
34	20240725	160936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13780	-620	5	-4.31	1565425580	112524	79.67	14360	14360	13760	18720	10080	14400	13912.85	0.00	0	-17179	15193	14796	14353	13956	13513	14995	14155	75	4320	500	10360	10	1	15082304	2078	19.77	2.04	12	0.75	697.00	6769.00	20500	20240516	-32.78	10620	20230727	29.76	20500	-32.78	20240516	13600	1.32	20240102	20500	-32.78	20240516	10620	29.76	20230727	5.56	N	211270	500	75 억		0	N	N	2562	N	00	N
35	20240725	150948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13810	-590	5	-4.10	1450054300	104160	73.75	14360	14360	13760	18720	10080	14400	13921.41	0.00	0	-16817	15193	14796	14353	13956	13513	14995	14155	75	4320	500	10360	10	1	15082304	2083	19.81	2.04	12	0.69	697.00	6769.00	20500	20240516	-32.63	10620	20230727	30.04	20500	-32.63	20240516	13600	1.54	20240102	20500	-32.63	20240516	10620	30.04	20230727	5.56	N	211270	500	75 억		0	N	N	2770	N	00	N
36	20240725	140943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13900	-500	5	-3.47	1205188300	86560	61.29	14360	14360	13760	18720	10080	14400	13923.16	0.00	0	-17353	15193	14796	14353	13956	13513	14995	14155	75	4320	500	10360	10	1	15082304	2096	19.94	2.05	12	0.57	697.00	6769.00	20500	20240516	-32.20	10620	20230727	30.89	20500	-32.20	20240516	13600	2.21	20240102	20500	-32.20	20240516	10620	30.89	20230727	5.56	N	211270	500	75 억		0	N	N	2770	N	00	N
37	20240725	130937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13840	-560	5	-3.89	1117736550	80236	56.81	14360	14360	13760	18720	10080	14400	13930.61	0.00	0	-17473	15193	14796	14353	13956	13513	14995	14155	75	4320	500	10360	10	1	15082304	2087	19.86	2.04	12	0.53	697.00	6769.00	20500	20240516	-32.49	10620	20230727	30.32	20500	-32.49	20240516	13600	1.76	20240102	20500	-32.49	20240516	10620	30.32	20230727	5.56	N	211270	500	75 억		0	N	N	2770	N	00	N
38	20240725	120943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13930	-470	5	-3.26	1021098660	73279	51.88	14360	14360	13760	18720	10080	14400	13934.40	0.00	0	-16589	15193	14796	14353	13956	13513	14995	14155	75	4320	500	10360	10	1	15082304	2101	19.99	2.06	12	0.49	697.00	6769.00	20500	20240516	-32.05	10620	20230727	31.17	20500	-32.05	20240516	13600	2.43	20240102	20500	-32.05	20240516	10620	31.17	20230727	5.56	N	211270	500	75 억		0	N	N	2770	N	00	N
39	20240725	110940	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13840	-560	5	-3.89	941264750	67530	47.81	14360	14360	13760	18720	10080	14400	13938.47	0.00	0	-15029	15193	14796	14353	13956	13513	14995	14155	75	4320	500	10360	10	1	15082304	2087	19.86	2.04	12	0.45	697.00	6769.00	20500	20240516	-32.49	10620	20230727	30.32	20500	-32.49	20240516	13600	1.76	20240102	20500	-32.49	20240516	10620	30.32	20230727	5.56	N	211270	500	75 억		0	N	N	2770	N	00	N
40	20240725	100934	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13850	-550	5	-3.82	724913960	51868	36.72	14360	14360	13770	18720	10080	14400	13976.13	0.00	0	-12470	15193	14796	14353	13956	13513	14995	14155	75	4320	500	10360	10	1	15082304	2089	19.87	2.05	12	0.34	697.00	6769.00	20500	20240516	-32.44	10620	20230727	30.41	20500	-32.44	20240516	13600	1.84	20240102	20500	-32.44	20240516	10620	30.41	20230727	5.56	N	211270	500	75 억		0	N	N	2770	N	00	N
41	20240725	090929	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14110	-290	5	-2.01	154324800	10824	7.66	14360	14360	14090	18720	10080	14400	14257.65	0.00	0	-4886	15193	14796	14353	13956	13513	14995	14155	75	4320	500	10360	10	1	15082304	2128	20.24	2.08	12	0.07	697.00	6769.00	20500	20240516	-31.17	10620	20230727	32.86	20500	-31.17	20240516	13600	3.75	20240102	20500	-31.17	20240516	10620	32.86	20230727	5.56	N	211270	500	75 억		0	N	N	2770	N	00	N
42	20240724	160930	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14400	300	2	2.13	2019454820	140117	211.38	13910	14750	13910	18330	9870	14100	14412.69	0.00	0	22591	14653	14376	14153	13876	13653	14265	13765	75	4230	500	10150	10	1	15082304	2172	20.66	2.13	12	0.93	697.00	6769.00	20500	20240516	-29.76	10620	20230727	35.59	20500	-29.76	20240516	13600	5.88	20240102	20500	-29.76	20240516	10620	35.59	20230727	5.65	N	211270	500	75 억		0	N	N	2770	N	00	N
43	20240724	150945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14480	380	2	2.70	1919660380	133197	200.94	13910	14750	13910	18330	9870	14100	14412.24	0.00	0	20742	14653	14376	14153	13876	13653	14265	13765	75	4230	500	10150	10	1	15082304	2184	20.77	2.14	12	0.88	697.00	6769.00	20500	20240516	-29.37	10620	20230727	36.35	20500	-29.37	20240516	13600	6.47	20240102	20500	-29.37	20240516	10620	36.35	20230727	5.65	N	211270	500	75 억		0	N	N	490	N	00	N
44	20240724	140938	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14400	300	2	2.13	1604772060	111453	168.13	13910	14750	13910	18330	9870	14100	14398.71	0.00	0	13155	14653	14376	14153	13876	13653	14265	13765	75	4230	500	10150	10	1	15082304	2172	20.66	2.13	12	0.74	697.00	6769.00	20500	20240516	-29.76	10620	20230727	35.59	20500	-29.76	20240516	13600	5.88	20240102	20500	-29.76	20240516	10620	35.59	20230727	5.65	N	211270	500	75 억		0	N	N	490	N	00	N
45	20240724	130945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14430	330	2	2.34	1469414530	102038	153.93	13910	14750	13910	18330	9870	14100	14400.73	0.00	0	11337	14653	14376	14153	13876	13653	14265	13765	75	4230	500	10150	10	1	15082304	2176	20.70	2.13	12	0.68	697.00	6769.00	20500	20240516	-29.61	10620	20230727	35.88	20500	-29.61	20240516	13600	6.10	20240102	20500	-29.61	20240516	10620	35.88	20230727	5.65	N	211270	500	75 억		0	N	N	490	N	00	N
46	20240724	120941	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14480	380	2	2.70	1336170230	92834	140.05	13910	14750	13910	18330	9870	14100	14393.19	0.00	0	11386	14653	14376	14153	13876	13653	14265	13765	75	4230	500	10150	10	1	15082304	2184	20.77	2.14	12	0.62	697.00	6769.00	20500	20240516	-29.37	10620	20230727	36.35	20500	-29.37	20240516	13600	6.47	20240102	20500	-29.37	20240516	10620	36.35	20230727	5.65	N	211270	500	75 억		0	N	N	490	N	00	N
47	20240724	110938	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14310	210	2	1.49	644521550	45198	68.18	13910	14420	13910	18330	9870	14100	14260.04	0.00	0	7670	14653	14376	14153	13876	13653	14265	13765	75	4230	500	10150	10	1	15082304	2158	20.53	2.11	12	0.30	697.00	6769.00	20500	20240516	-30.20	10620	20230727	34.75	20500	-30.20	20240516	13600	5.22	20240102	20500	-30.20	20240516	10620	34.75	20230727	5.65	N	211270	500	75 억		0	N	N	490	N	00	N
48	20240724	101006	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14330	230	2	1.63	354422670	24991	37.70	13910	14370	13910	18330	9870	14100	14182.09	0.00	0	2182	14653	14376	14153	13876	13653	14265	13765	75	4230	500	10150	10	1	15082304	2161	20.56	2.12	12	0.17	697.00	6769.00	20500	20240516	-30.10	10620	20230727	34.93	20500	-30.10	20240516	13600	5.37	20240102	20500	-30.10	20240516	10620	34.93	20230727	5.65	N	211270	500	75 억		0	N	N	490	N	00	N
49	20240724	090931	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14050	-50	5	-0.35	50460880	3612	5.45	13910	14090	13910	18330	9870	14100	13969.51	0.00	0	-223	14653	14376	14153	13876	13653	14265	13765	75	4230	500	10150	10	1	15082304	2119	20.16	2.08	12	0.02	697.00	6769.00	20500	20240516	-31.46	10620	20230727	32.30	20500	-31.46	20240516	13600	3.31	20240102	20500	-31.46	20240516	10620	32.30	20230727	5.65	N	211270	500	75 억		0	N	N	490	N	00	N
50	20240723	160925	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14100	-160	5	-1.12	927545550	65628	55.65	14270	14430	13930	18530	9990	14260	14133.69	0.00	0	7047	14953	14606	14403	14056	13853	14505	13955	75	4270	500	10260	10	1	15082304	2127	20.23	2.08	12	0.44	697.00	6769.00	20500	20240516	-31.22	10620	20230727	32.77	20500	-31.22	20240516	13600	3.68	20240102	20500	-31.22	20240516	10620	32.77	20230727	5.67	N	211270	500	75 억		0	N	N	490	N	00	N
51	20240723	150947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14210	-50	5	-0.35	868012030	61414	52.07	14270	14430	13930	18530	9990	14260	14133.78	0.00	0	7156	14953	14606	14403	14056	13853	14505	13955	75	4270	500	10260	10	1	15082304	2143	20.39	2.10	12	0.41	697.00	6769.00	20500	20240516	-30.68	10620	20230727	33.80	20500	-30.68	20240516	13600	4.49	20240102	20500	-30.68	20240516	10620	33.80	20230727	5.67	N	211270	500	75 억		0	N	N	1346	N	00	N
52	20240723	140928	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14120	-140	5	-0.98	741181730	52470	44.49	14270	14430	13930	18530	9990	14260	14125.82	0.00	0	3930	14953	14606	14403	14056	13853	14505	13955	75	4270	500	10260	10	1	15082304	2130	20.26	2.09	12	0.35	697.00	6769.00	20500	20240516	-31.12	10620	20230727	32.96	20500	-31.12	20240516	13600	3.82	20240102	20500	-31.12	20240516	10620	32.96	20230727	5.67	N	211270	500	75 억		0	N	N	1346	N	00	N
53	20240723	130924	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14060	-200	5	-1.40	634986740	44927	38.09	14270	14430	13930	18530	9990	14260	14133.74	0.00	0	-146	14953	14606	14403	14056	13853	14505	13955	75	4270	500	10260	10	1	15082304	2121	20.17	2.08	12	0.30	697.00	6769.00	20500	20240516	-31.41	10620	20230727	32.39	20500	-31.41	20240516	13600	3.38	20240102	20500	-31.41	20240516	10620	32.39	20230727	5.67	N	211270	500	75 억		0	N	N	1346	N	00	N
54	20240723	120930	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13990	-270	5	-1.89	580350730	41023	34.78	14270	14430	13930	18530	9990	14260	14146.96	0.00	0	-1790	14953	14606	14403	14056	13853	14505	13955	75	4270	500	10260	10	1	15082304	2110	20.07	2.07	12	0.27	697.00	6769.00	20500	20240516	-31.76	10620	20230727	31.73	20500	-31.76	20240516	13600	2.87	20240102	20500	-31.76	20240516	10620	31.73	20230727	5.67	N	211270	500	75 억		0	N	N	1346	N	00	N
55	20240723	110930	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13950	-310	5	-2.17	498966680	35197	29.84	14270	14430	13930	18530	9990	14260	14176.40	0.00	0	-2336	14953	14606	14403	14056	13853	14505	13955	75	4270	500	10260	10	1	15082304	2104	20.01	2.06	12	0.23	697.00	6769.00	20500	20240516	-31.95	10620	20230727	31.36	20500	-31.95	20240516	13600	2.57	20240102	20500	-31.95	20240516	10620	31.36	20230727	5.67	N	211270	500	75 억		0	N	N	1346	N	00	N
56	20240723	100927	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14320	60	2	0.42	146690840	10244	8.69	14270	14430	14270	18530	9990	14260	14319.68	0.00	0	-1348	14953	14606	14403	14056	13853	14505	13955	75	4270	500	10260	10	1	15082304	2160	20.55	2.12	12	0.07	697.00	6769.00	20500	20240516	-30.15	10620	20230727	34.84	20500	-30.15	20240516	13600	5.29	20240102	20500	-30.15	20240516	10620	34.84	20230727	5.67	N	211270	500	75 억		0	N	N	1346	N	00	N
57	20240723	090937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14340	80	2	0.56	40946780	2860	2.42	14270	14430	14270	18530	9990	14260	14317.06	0.00	0	128	14953	14606	14403	14056	13853	14505	13955	75	4270	500	10260	10	1	15082304	2163	20.57	2.12	12	0.02	697.00	6769.00	20500	20240516	-30.05	10620	20230727	35.03	20500	-30.05	20240516	13600	5.44	20240102	20500	-30.05	20240516	10620	35.03	20230727	5.67	N	211270	500	75 억		0	N	N	1346	N	00	N
58	20240722	160920	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14260	-530	5	-3.58	1672547440	116496	87.25	14750	14750	14200	19220	10360	14790	14357.20	0.00	0	-14925	15190	14990	14710	14510	14230	15090	14610	75	4430	500	10640	10	1	15082304	2151	20.46	2.11	12	0.77	697.00	6769.00	20500	20240516	-30.44	10620	20230727	34.27	20500	-30.44	20240516	13600	4.85	20240102	20500	-30.44	20240516	10620	34.27	20230727	5.68	N	211270	500	75 억		0	N	N	1346	N	00	N
59	20240722	150928	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14280	-510	5	-3.45	1574251360	109608	82.09	14750	14750	14200	19220	10360	14790	14362.56	0.00	0	-16259	15190	14990	14710	14510	14230	15090	14610	75	4430	500	10640	10	1	15082304	2154	20.49	2.11	12	0.73	697.00	6769.00	20500	20240516	-30.34	10620	20230727	34.46	20500	-30.34	20240516	13600	5.00	20240102	20500	-30.34	20240516	10620	34.46	20230727	5.68	N	211270	500	75 억		0	N	N	2614	N	00	N
60	20240722	140936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14300	-490	5	-3.31	1464036090	101889	76.31	14750	14750	14200	19220	10360	14790	14368.93	0.00	0	-17666	15190	14990	14710	14510	14230	15090	14610	75	4430	500	10640	10	1	15082304	2157	20.52	2.11	12	0.68	697.00	6769.00	20500	20240516	-30.24	10620	20230727	34.65	20500	-30.24	20240516	13600	5.15	20240102	20500	-30.24	20240516	10620	34.65	20230727	5.68	N	211270	500	75 억		0	N	N	2614	N	00	N
61	20240722	130931	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14240	-550	5	-3.72	1423051770	99024	74.16	14750	14750	14200	19220	10360	14790	14370.77	0.00	0	-17597	15190	14990	14710	14510	14230	15090	14610	75	4430	500	10640	10	1	15082304	2148	20.43	2.10	12	0.66	697.00	6769.00	20500	20240516	-30.54	10620	20230727	34.09	20500	-30.54	20240516	13600	4.71	20240102	20500	-30.54	20240516	10620	34.09	20230727	5.68	N	211270	500	75 억		0	N	N	2614	N	00	N
62	20240722	120927	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14330	-460	5	-3.11	1228505050	85384	63.95	14750	14750	14200	19220	10360	14790	14388.00	0.00	0	-16756	15190	14990	14710	14510	14230	15090	14610	75	4430	500	10640	10	1	15082304	2161	20.56	2.12	12	0.57	697.00	6769.00	20500	20240516	-30.10	10620	20230727	34.93	20500	-30.10	20240516	13600	5.37	20240102	20500	-30.10	20240516	10620	34.93	20230727	5.68	N	211270	500	75 억		0	N	N	2614	N	00	N
63	20240722	110927	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14340	-450	5	-3.04	1095054550	76045	56.95	14750	14750	14200	19220	10360	14790	14400.08	0.00	0	-13253	15190	14990	14710	14510	14230	15090	14610	75	4430	500	10640	10	1	15082304	2163	20.57	2.12	12	0.50	697.00	6769.00	20500	20240516	-30.05	10620	20230727	35.03	20500	-30.05	20240516	13600	5.44	20240102	20500	-30.05	20240516	10620	35.03	20230727	5.68	N	211270	500	75 억		0	N	N	2614	N	00	N
64	20240722	100927	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14260	-530	5	-3.58	857028930	59446	44.52	14750	14750	14200	19220	10360	14790	14416.93	0.00	0	-7461	15190	14990	14710	14510	14230	15090	14610	75	4430	500	10640	10	1	15082304	2151	20.46	2.11	12	0.39	697.00	6769.00	20500	20240516	-30.44	10620	20230727	34.27	20500	-30.44	20240516	13600	4.85	20240102	20500	-30.44	20240516	10620	34.27	20230727	5.68	N	211270	500	75 억		0	N	N	2614	N	00	N
65	20240722	090931	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14620	-170	5	-1.15	136295850	9309	6.97	14750	14750	14500	19220	10360	14790	14641.28	0.00	0	-995	15190	14990	14710	14510	14230	15090	14610	75	4430	500	10640	10	1	15082304	2205	20.98	2.16	12	0.06	697.00	6769.00	20500	20240516	-28.68	10620	20230727	37.66	20500	-28.68	20240516	13600	7.50	20240102	20500	-28.68	20240516	10620	37.66	20230727	5.68	N	211270	500	75 억		0	N	N	2614	N	00	N
66	20240719	160904	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14790	280	2	1.93	1954807570	132630	80.88	14460	14910	14430	18860	10160	14510	14738.53	0.00	0	1601	15203	14856	14553	14206	13903	15030	14380	75	4350	500	10440	10	1	15082304	2231	21.22	2.18	12	0.88	697.00	6769.00	20500	20240516	-27.85	10620	20230727	39.27	20500	-27.85	20240516	13600	8.75	20240102	20500	-27.85	20240516	10620	39.27	20230727	5.74	N	211270	500	75 억		0	N	N	2347	N	00	N
67	20240719	150914	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14760	250	2	1.72	1821013980	123574	75.35	14460	14910	14430	18860	10160	14510	14736.24	0.00	0	2836	15203	14856	14553	14206	13903	15030	14380	75	4350	500	10440	10	1	15082304	2226	21.18	2.18	12	0.82	697.00	6769.00	20500	20240516	-28.00	10620	20230727	38.98	20500	-28.00	20240516	13600	8.53	20240102	20500	-28.00	20240516	10620	38.98	20230727	5.74	N	211270	500	75 억		0	N	N	1054	N	00	N
68	20240719	140915	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14760	250	2	1.72	1572079220	106696	65.06	14460	14910	14430	18860	10160	14510	14734.21	0.00	0	772	15203	14856	14553	14206	13903	15030	14380	75	4350	500	10440	10	1	15082304	2226	21.18	2.18	12	0.71	697.00	6769.00	20500	20240516	-28.00	10620	20230727	38.98	20500	-28.00	20240516	13600	8.53	20240102	20500	-28.00	20240516	10620	38.98	20230727	5.74	N	211270	500	75 억		0	N	N	1054	N	00	N
69	20240719	130907	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14700	190	2	1.31	1487943730	100976	61.57	14460	14910	14430	18860	10160	14510	14735.64	0.00	0	911	15203	14856	14553	14206	13903	15030	14380	75	4350	500	10440	10	1	15082304	2217	21.09	2.17	12	0.67	697.00	6769.00	20500	20240516	-28.29	10620	20230727	38.42	20500	-28.29	20240516	13600	8.09	20240102	20500	-28.29	20240516	10620	38.42	20230727	5.74	N	211270	500	75 억		0	N	N	1054	N	00	N
70	20240719	120907	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14730	220	2	1.52	1362527280	92433	56.37	14460	14910	14430	18860	10160	14510	14740.73	0.00	0	2212	15203	14856	14553	14206	13903	15030	14380	75	4350	500	10440	10	1	15082304	2222	21.13	2.18	12	0.61	697.00	6769.00	20500	20240516	-28.15	10620	20230727	38.70	20500	-28.15	20240516	13600	8.31	20240102	20500	-28.15	20240516	10620	38.70	20230727	5.74	N	211270	500	75 억		0	N	N	1054	N	00	N
71	20240719	110915	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14780	270	2	1.86	1227912190	83311	50.80	14460	14910	14430	18860	10160	14510	14738.93	0.00	0	1316	15203	14856	14553	14206	13903	15030	14380	75	4350	500	10440	10	1	15082304	2229	21.21	2.18	12	0.55	697.00	6769.00	20500	20240516	-27.90	10620	20230727	39.17	20500	-27.90	20240516	13600	8.68	20240102	20500	-27.90	20240516	10620	39.17	20230727	5.74	N	211270	500	75 억		0	N	N	1054	N	00	N
72	20240719	100841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14910	400	2	2.76	825981370	56113	34.22	14460	14910	14430	18860	10160	14510	14720.01	0.00	0	-1933	15203	14856	14553	14206	13903	15030	14380	75	4350	500	10440	10	1	15082304	2249	21.39	2.20	12	0.37	697.00	6769.00	20500	20240516	-27.27	10620	20230727	40.40	20500	-27.27	20240516	13600	9.63	20240102	20500	-27.27	20240516	10620	40.40	20230727	5.74	N	211270	500	75 억		0	N	N	1054	N	00	N
73	20240719	090920	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14610	100	2	0.69	92623160	6377	3.89	14460	14610	14430	18860	10160	14510	14524.59	0.00	0	-1135	15203	14856	14553	14206	13903	15030	14380	75	4350	500	10440	10	1	15082304	2204	20.96	2.16	12	0.04	697.00	6769.00	20500	20240516	-28.73	10620	20230727	37.57	20500	-28.73	20240516	13600	7.43	20240102	20500	-28.73	20240516	10620	37.57	20230727	5.74	N	211270	500	75 억		0	N	N	1054	N	00	N
74	20240718	160858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14510	-90	5	-0.62	2382149200	163111	43.04	14450	14900	14250	18980	10220	14600	14604.56	0.06	0	-24158	15073	14836	14593	14356	14113	14955	14475	75	4380	500	10510	10	1	15082304	2188	20.82	2.14	12	1.08	697.00	6769.00	20500	20240516	-29.22	10620	20230727	36.63	20500	-29.22	20240516	13600	6.69	20240102	20500	-29.22	20240516	10620	36.63	20230727	5.74	N	211270	500	75 억		9291	N	N	1054	N	00	N
75	20240718	150907	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14530	-70	5	-0.48	2289835160	156751	41.37	14450	14900	14250	18980	10220	14600	14608.11	0.06	0	-24136	15073	14836	14593	14356	14113	14955	14475	75	4380	500	10510	10	1	15082304	2191	20.85	2.15	12	1.04	697.00	6769.00	20500	20240516	-29.12	10620	20230727	36.82	20500	-29.12	20240516	13600	6.84	20240102	20500	-29.12	20240516	10620	36.82	20230727	5.74	N	211270	500	75 억		9291	N	N	353	N	00	N
76	20240718	140859	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14510	-90	5	-0.62	2141389730	146521	38.67	14450	14900	14250	18980	10220	14600	14614.91	0.06	0	-23512	15073	14836	14593	14356	14113	14955	14475	75	4380	500	10510	10	1	15082304	2188	20.82	2.14	12	0.97	697.00	6769.00	20500	20240516	-29.22	10620	20230727	36.63	20500	-29.22	20240516	13600	6.69	20240102	20500	-29.22	20240516	10620	36.63	20230727	5.74	N	211270	500	75 억		9291	N	N	353	N	00	N
77	20240718	130901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14560	-40	5	-0.27	1989140430	136041	35.90	14450	14900	14250	18980	10220	14600	14621.65	0.06	0	-22433	15073	14836	14593	14356	14113	14955	14475	75	4380	500	10510	10	1	15082304	2196	20.89	2.15	12	0.90	697.00	6769.00	20500	20240516	-28.98	10620	20230727	37.10	20500	-28.98	20240516	13600	7.06	20240102	20500	-28.98	20240516	10620	37.10	20230727	5.74	N	211270	500	75 억		9291	N	N	353	N	00	N
78	20240718	120901	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14560	-40	5	-0.27	1918310020	131182	34.62	14450	14900	14250	18980	10220	14600	14623.30	0.06	0	-20613	15073	14836	14593	14356	14113	14955	14475	75	4380	500	10510	10	1	15082304	2196	20.89	2.15	12	0.87	697.00	6769.00	20500	20240516	-28.98	10620	20230727	37.10	20500	-28.98	20240516	13600	7.06	20240102	20500	-28.98	20240516	10620	37.10	20230727	5.74	N	211270	500	75 억		9291	N	N	353	N	00	N
79	20240718	110909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14530	-70	5	-0.48	1801583630	123158	32.50	14450	14900	14250	18980	10220	14600	14628.26	0.06	0	-21784	15073	14836	14593	14356	14113	14955	14475	75	4380	500	10510	10	1	15082304	2191	20.85	2.15	12	0.82	697.00	6769.00	20500	20240516	-29.12	10620	20230727	36.82	20500	-29.12	20240516	13600	6.84	20240102	20500	-29.12	20240516	10620	36.82	20230727	5.74	N	211270	500	75 억		9291	N	N	353	N	00	N
80	20240718	100909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14660	60	2	0.41	1482921180	101339	26.74	14450	14900	14250	18980	10220	14600	14633.32	0.06	0	-19409	15073	14836	14593	14356	14113	14955	14475	75	4380	500	10510	10	1	15082304	2211	21.03	2.17	12	0.67	697.00	6769.00	20500	20240516	-28.49	10620	20230727	38.04	20500	-28.49	20240516	13600	7.79	20240102	20500	-28.49	20240516	10620	38.04	20230727	5.74	N	211270	500	75 억		9291	N	N	353	N	00	N
81	20240718	090908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14260	-340	5	-2.33	364230590	25439	6.71	14450	14450	14250	18980	10220	14600	14316.14	0.06	0	-10811	15073	14836	14593	14356	14113	14955	14475	75	4380	500	10510	10	1	15082304	2151	20.46	2.11	12	0.17	697.00	6769.00	20500	20240516	-30.44	10620	20230727	34.27	20500	-30.44	20240516	13600	4.85	20240102	20500	-30.44	20240516	10620	34.27	20230727	5.74	N	211270	500	75 억		9291	N	N	353	N	00	N
82	20240717	160946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14600	460	2	3.25	5507173510	375287	350.47	14410	14830	14350	18380	9900	14140	14674.98	0.00	0	25985	14793	14466	14273	13946	13753	14370	13850	75	4240	500	10180	10	1	15082304	2202	20.95	2.16	12	2.49	697.00	6769.00	20500	20240516	-28.78	10620	20230727	37.48	20500	-28.78	20240516	13600	7.35	20240102	20500	-28.78	20240516	10620	37.48	20230727	5.75	N	211270	500	75 억		0	N	N	353	N	00	N
83	20240717	150951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14580	440	2	3.11	5375009340	366225	342.00	14410	14830	14350	18380	9900	14140	14676.80	0.00	0	26297	14793	14466	14273	13946	13753	14370	13850	75	4240	500	10180	10	1	15082304	2199	20.92	2.15	12	2.43	697.00	6769.00	20500	20240516	-28.88	10620	20230727	37.29	20500	-28.88	20240516	13600	7.21	20240102	20500	-28.88	20240516	10620	37.29	20230727	5.75	N	211270	500	75 억		0	N	N	921	N	00	N
84	20240717	140948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14700	560	2	3.96	4925075150	335448	313.26	14410	14830	14350	18380	9900	14140	14682.08	0.00	0	32473	14793	14466	14273	13946	13753	14370	13850	75	4240	500	10180	10	1	15082304	2217	21.09	2.17	12	2.22	697.00	6769.00	20500	20240516	-28.29	10620	20230727	38.42	20500	-28.29	20240516	13600	8.09	20240102	20500	-28.29	20240516	10620	38.42	20230727	5.75	N	211270	500	75 억		0	N	N	921	N	00	N
85	20240717	130946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14740	600	2	4.24	4592868380	312830	292.14	14410	14830	14350	18380	9900	14140	14681.67	0.00	0	33070	14793	14466	14273	13946	13753	14370	13850	75	4240	500	10180	10	1	15082304	2223	21.15	2.18	12	2.07	697.00	6769.00	20500	20240516	-28.10	10620	20230727	38.79	20500	-28.10	20240516	13600	8.38	20240102	20500	-28.10	20240516	10620	38.79	20230727	5.75	N	211270	500	75 억		0	N	N	921	N	00	N
86	20240717	120948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14760	620	2	4.38	4276476020	291363	272.09	14410	14830	14350	18380	9900	14140	14677.48	0.00	0	34127	14793	14466	14273	13946	13753	14370	13850	75	4240	500	10180	10	1	15082304	2226	21.18	2.18	12	1.93	697.00	6769.00	20500	20240516	-28.00	10620	20230727	38.98	20500	-28.00	20240516	13600	8.53	20240102	20500	-28.00	20240516	10620	38.98	20230727	5.75	N	211270	500	75 억		0	N	N	921	N	00	N
87	20240717	110949	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14640	500	2	3.54	3780600070	257724	240.68	14410	14830	14350	18380	9900	14140	14669.18	0.00	0	32354	14793	14466	14273	13946	13753	14370	13850	75	4240	500	10180	10	1	15082304	2208	21.00	2.16	12	1.71	697.00	6769.00	20500	20240516	-28.59	10620	20230727	37.85	20500	-28.59	20240516	13600	7.65	20240102	20500	-28.59	20240516	10620	37.85	20230727	5.75	N	211270	500	75 억		0	N	N	921	N	00	N
88	20240717	100948	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14650	510	2	3.61	3231938990	220229	205.66	14410	14830	14350	18380	9900	14140	14675.36	0.00	0	42943	14793	14466	14273	13946	13753	14370	13850	75	4240	500	10180	10	1	15082304	2210	21.02	2.16	12	1.46	697.00	6769.00	20500	20240516	-28.54	10620	20230727	37.95	20500	-28.54	20240516	13600	7.72	20240102	20500	-28.54	20240516	10620	37.95	20230727	5.75	N	211270	500	75 억		0	N	N	921	N	00	N
89	20240717	090800	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14590	450	2	3.18	815149890	55782	52.09	14410	14760	14350	18380	9900	14140	14613.13	0.00	0	15244	14793	14466	14273	13946	13753	14370	13850	75	4240	500	10180	10	1	15082304	2201	20.93	2.16	12	0.37	697.00	6769.00	20500	20240516	-28.83	10620	20230727	37.38	20500	-28.83	20240516	13600	7.28	20240102	20500	-28.83	20240516	10620	37.38	20230727	5.75	N	211270	500	75 억		0	N	N	921	N	00	N
90	20240716	160950	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14140	-110	5	-0.77	1522199150	106795	101.04	14250	14600	14080	18520	9980	14250	14253.70	0.07	0	-26732	14543	14396	14103	13956	13663	14470	14030	75	4270	500	10260	10	1	15082304	2133	20.29	2.09	12	0.71	697.00	6769.00	20500	20240516	-31.02	10620	20230727	33.15	20500	-31.02	20240516	13600	3.97	20240102	20500	-31.02	20240516	10620	33.15	20230727	5.72	N	211270	500	75 억		9881	N	N	921	N	00	N
91	20240716	150959	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14140	-110	5	-0.77	1456099980	102121	96.62	14250	14600	14080	18520	9980	14250	14258.59	0.07	0	-26366	14543	14396	14103	13956	13663	14470	14030	75	4270	500	10260	10	1	15082304	2133	20.29	2.09	12	0.68	697.00	6769.00	20500	20240516	-31.02	10620	20230727	33.15	20500	-31.02	20240516	13600	3.97	20240102	20500	-31.02	20240516	10620	33.15	20230727	5.72	N	211270	500	75 억		9881	N	N	2002	N	00	N
92	20240716	140956	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14190	-60	5	-0.42	1315733530	92203	87.24	14250	14600	14080	18520	9980	14250	14270.00	0.07	0	-26741	14543	14396	14103	13956	13663	14470	14030	75	4270	500	10260	10	1	15082304	2140	20.36	2.10	12	0.61	697.00	6769.00	20500	20240516	-30.78	10620	20230727	33.62	20500	-30.78	20240516	13600	4.34	20240102	20500	-30.78	20240516	10620	33.62	20230727	5.72	N	211270	500	75 억		9881	N	N	2002	N	00	N
93	20240716	130955	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14140	-110	5	-0.77	1256026830	87985	83.25	14250	14600	14080	18520	9980	14250	14275.52	0.07	0	-26926	14543	14396	14103	13956	13663	14470	14030	75	4270	500	10260	10	1	15082304	2133	20.29	2.09	12	0.58	697.00	6769.00	20500	20240516	-31.02	10620	20230727	33.15	20500	-31.02	20240516	13600	3.97	20240102	20500	-31.02	20240516	10620	33.15	20230727	5.72	N	211270	500	75 억		9881	N	N	2002	N	00	N
94	20240716	120953	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14160	-90	5	-0.63	1188139460	83194	78.71	14250	14600	14080	18520	9980	14250	14281.62	0.07	0	-25917	14543	14396	14103	13956	13663	14470	14030	75	4270	500	10260	10	1	15082304	2136	20.32	2.09	12	0.55	697.00	6769.00	20500	20240516	-30.93	10620	20230727	33.33	20500	-30.93	20240516	13600	4.12	20240102	20500	-30.93	20240516	10620	33.33	20230727	5.72	N	211270	500	75 억		9881	N	N	2002	N	00	N
95	20240716	110954	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14120	-130	5	-0.91	1139119370	79737	75.44	14250	14600	14080	18520	9980	14250	14286.04	0.07	0	-23905	14543	14396	14103	13956	13663	14470	14030	75	4270	500	10260	10	1	15082304	2130	20.26	2.09	12	0.53	697.00	6769.00	20500	20240516	-31.12	10620	20230727	32.96	20500	-31.12	20240516	13600	3.82	20240102	20500	-31.12	20240516	10620	32.96	20230727	5.72	N	211270	500	75 억		9881	N	N	2002	N	00	N
96	20240716	100955	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14130	-120	5	-0.84	960024270	67038	63.43	14250	14600	14100	18520	9980	14250	14320.80	0.07	0	-21759	14543	14396	14103	13956	13663	14470	14030	75	4270	500	10260	10	1	15082304	2131	20.27	2.09	12	0.44	697.00	6769.00	20500	20240516	-31.07	10620	20230727	33.05	20500	-31.07	20240516	13600	3.90	20240102	20500	-31.07	20240516	10620	33.05	20230727	5.72	N	211270	500	75 억		9881	N	N	2002	N	00	N
97	20240716	090953	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14320	70	2	0.49	82275780	5779	5.47	14250	14330	14150	18520	9980	14250	14236.59	0.07	0	593	14543	14396	14103	13956	13663	14470	14030	75	4270	500	10260	10	1	15082304	2160	20.55	2.12	12	0.04	697.00	6769.00	20500	20240516	-30.15	10620	20230727	34.84	20500	-30.15	20240516	13600	5.29	20240102	20500	-30.15	20240516	10620	34.84	20230727	5.72	N	211270	500	75 억		9881	N	N	2002	N	00	N
98	20240715	160938	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14250	320	2	2.30	1479890280	105133	192.34	13930	14250	13810	18100	9760	13930	14076.14	0.00	0	18613	14150	14040	13980	13870	13810	14010	13840	75	4170	500	10020	10	1	15082304	2149	20.44	2.11	12	0.70	697.00	6769.00	20500	20240516	-30.49	10620	20230727	34.18	20500	-30.49	20240516	13600	4.78	20240102	20500	-30.49	20240516	10620	34.18	20230727	5.71	N	211270	500	75 억		0	N	N	2002	N	00	N
99	20240715	150946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14220	290	2	2.08	1390838120	98880	180.90	13930	14250	13810	18100	9760	13930	14066.05	0.00	0	17925	14150	14040	13980	13870	13810	14010	13840	75	4170	500	10020	10	1	15082304	2145	20.40	2.10	12	0.66	697.00	6769.00	20500	20240516	-30.63	10620	20230727	33.90	20500	-30.63	20240516	13600	4.56	20240102	20500	-30.63	20240516	10620	33.90	20230727	5.71	N	211270	500	75 억		0	N	N	0	N	00	N
100	20240715	140943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14150	220	2	1.58	1241997720	88390	161.71	13930	14250	13810	18100	9760	13930	14051.47	0.00	0	15264	14150	14040	13980	13870	13810	14010	13840	75	4170	500	10020	10	1	15082304	2134	20.30	2.09	12	0.59	697.00	6769.00	20500	20240516	-30.98	10620	20230727	33.24	20500	-30.98	20240516	13600	4.04	20240102	20500	-30.98	20240516	10620	33.24	20230727	5.71	N	211270	500	75 억		0	N	N	0	N	00	N
101	20240715	130945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14230	300	2	2.15	1084338880	77287	141.40	13930	14230	13810	18100	9760	13930	14030.16	0.00	0	16483	14150	14040	13980	13870	13810	14010	13840	75	4170	500	10020	10	1	15082304	2146	20.42	2.10	12	0.51	697.00	6769.00	20500	20240516	-30.59	10620	20230727	33.99	20500	-30.59	20240516	13600	4.63	20240102	20500	-30.59	20240516	10620	33.99	20230727	5.71	N	211270	500	75 억		0	N	N	0	N	00	N
102	20240715	120944	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14050	120	2	0.86	681647350	48805	89.29	13930	14110	13810	18100	9760	13930	13966.83	0.00	0	8969	14150	14040	13980	13870	13810	14010	13840	75	4170	500	10020	10	1	15082304	2119	20.16	2.08	12	0.32	697.00	6769.00	20500	20240516	-31.46	10620	20230727	32.30	20500	-31.46	20240516	13600	3.31	20240102	20500	-31.46	20240516	10620	32.30	20230727	5.71	N	211270	500	75 억		0	N	N	0	N	00	N
103	20240715	110944	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14020	90	2	0.65	642174560	45991	84.14	13930	14110	13810	18100	9760	13930	13963.12	0.00	0	8451	14150	14040	13980	13870	13810	14010	13840	75	4170	500	10020	10	1	15082304	2115	20.11	2.07	12	0.30	697.00	6769.00	20500	20240516	-31.61	10620	20230727	32.02	20500	-31.61	20240516	13600	3.09	20240102	20500	-31.61	20240516	10620	32.02	20230727	5.71	N	211270	500	75 억		0	N	N	0	N	00	N
104	20240715	100943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14020	90	2	0.65	420298550	30203	55.26	13930	14060	13810	18100	9760	13930	13915.74	0.00	0	4569	14150	14040	13980	13870	13810	14010	13840	75	4170	500	10020	10	1	15082304	2115	20.11	2.07	12	0.20	697.00	6769.00	20500	20240516	-31.61	10620	20230727	32.02	20500	-31.61	20240516	13600	3.09	20240102	20500	-31.61	20240516	10620	32.02	20230727	5.71	N	211270	500	75 억		0	N	N	0	N	00	N
105	20240715	090945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13930	0	3	0.00	55600410	3989	7.30	13930	13960	13910	18100	9760	13930	13938.65	0.00	0	656	14150	14040	13980	13870	13810	14010	13840	75	4170	500	10020	10	1	15082304	2101	19.99	2.06	12	0.03	697.00	6769.00	20500	20240516	-32.05	10620	20230727	31.17	20500	-32.05	20240516	13600	2.43	20240102	20500	-32.05	20240516	10620	31.17	20230727	5.71	N	211270	500	75 억		0	N	N	0	N	00	N
106	20240712	160936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13930	-100	5	-0.71	759335300	54308	74.20	14030	14090	13920	18230	9830	14030	13982.06	0.00	0	-5827	14296	14162	14056	13922	13816	14110	13870	75	4200	500	10100	10	1	15082304	2101	19.99	2.06	12	0.36	697.00	6769.00	20500	20240516	-32.05	10620	20230727	31.17	20500	-32.05	20240516	13600	2.43	20240102	20500	-32.05	20240516	10620	31.17	20230727	5.70	N	211270	500	75 억		0	N	N	10	N	00	N
107	20240712	150943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13980	-50	5	-0.36	671979930	48043	65.64	14030	14090	13940	18230	9830	14030	13987.05	0.00	0	-5497	14296	14162	14056	13922	13816	14110	13870	75	4200	500	10100	10	1	15082304	2109	20.06	2.07	12	0.32	697.00	6769.00	20500	20240516	-31.80	10620	20230727	31.64	20500	-31.80	20240516	13600	2.79	20240102	20500	-31.80	20240516	10620	31.64	20230727	5.70	N	211270	500	75 억		0	N	N	10	N	00	N
108	20240712	140946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13970	-60	5	-0.43	545698810	39004	53.29	14030	14090	13940	18230	9830	14030	13990.84	0.00	0	-4118	14296	14162	14056	13922	13816	14110	13870	75	4200	500	10100	10	1	15082304	2107	20.04	2.06	12	0.26	697.00	6769.00	20500	20240516	-31.85	10620	20230727	31.54	20500	-31.85	20240516	13600	2.72	20240102	20500	-31.85	20240516	10620	31.54	20230727	5.70	N	211270	500	75 억		0	N	N	10	N	00	N
109	20240712	130939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13980	-50	5	-0.36	492767770	35220	48.12	14030	14090	13940	18230	9830	14030	13991.13	0.00	0	-3751	14296	14162	14056	13922	13816	14110	13870	75	4200	500	10100	10	1	15082304	2109	20.06	2.07	12	0.23	697.00	6769.00	20500	20240516	-31.80	10620	20230727	31.64	20500	-31.80	20240516	13600	2.79	20240102	20500	-31.80	20240516	10620	31.64	20230727	5.70	N	211270	500	75 억		0	N	N	10	N	00	N
110	20240712	120941	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13960	-70	5	-0.50	459502610	32840	44.87	14030	14090	13940	18230	9830	14030	13992.16	0.00	0	-3816	14296	14162	14056	13922	13816	14110	13870	75	4200	500	10100	10	1	15082304	2105	20.03	2.06	12	0.22	697.00	6769.00	20500	20240516	-31.90	10620	20230727	31.45	20500	-31.90	20240516	13600	2.65	20240102	20500	-31.90	20240516	10620	31.45	20230727	5.70	N	211270	500	75 억		0	N	N	10	N	00	N
111	20240712	110938	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13980	-50	5	-0.36	324492460	23180	31.67	14030	14090	13940	18230	9830	14030	13998.81	0.00	0	-1016	14296	14162	14056	13922	13816	14110	13870	75	4200	500	10100	10	1	15082304	2109	20.06	2.07	12	0.15	697.00	6769.00	20500	20240516	-31.80	10620	20230727	31.64	20500	-31.80	20240516	13600	2.79	20240102	20500	-31.80	20240516	10620	31.64	20230727	5.70	N	211270	500	75 억		0	N	N	10	N	00	N
112	20240712	100939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14010	-20	5	-0.14	211969860	15134	20.68	14030	14090	13940	18230	9830	14030	14006.20	0.00	0	-2518	14296	14162	14056	13922	13816	14110	13870	75	4200	500	10100	10	1	15082304	2113	20.10	2.07	12	0.10	697.00	6769.00	20500	20240516	-31.66	10620	20230727	31.92	20500	-31.66	20240516	13600	3.01	20240102	20500	-31.66	20240516	10620	31.92	20230727	5.70	N	211270	500	75 억		0	N	N	10	N	00	N
113	20240712	090937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14040	10	2	0.07	38781590	2768	3.78	14030	14090	13940	18230	9830	14030	14010.69	0.00	0	-789	14296	14162	14056	13922	13816	14110	13870	75	4200	500	10100	10	1	15082304	2118	20.14	2.07	12	0.02	697.00	6769.00	20500	20240516	-31.51	10620	20230727	32.20	20500	-31.51	20240516	13600	3.24	20240102	20500	-31.51	20240516	10620	32.20	20230727	5.70	N	211270	500	75 억		0	N	N	10	N	00	N
114	20240711	160933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14030	40	2	0.29	1017721340	72504	82.22	14190	14190	13950	18180	9800	13990	14036.79	0.00	0	-3037	14430	14210	14070	13850	13710	14140	13780	75	4190	500	10070	10	1	15082304	2116	20.13	2.07	12	0.48	697.00	6769.00	20500	20240516	-31.56	10620	20230727	32.11	20500	-31.56	20240516	13600	3.16	20240102	20500	-31.56	20240516	10620	32.11	20230727	5.65	N	211270	500	75 억		0	N	N	10	N	00	N
115	20240711	150939	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14040	50	2	0.36	947478190	67496	76.54	14190	14190	13950	18180	9800	13990	14037.55	0.00	0	-2897	14430	14210	14070	13850	13710	14140	13780	75	4190	500	10070	10	1	15082304	2118	20.14	2.07	12	0.45	697.00	6769.00	20500	20240516	-31.51	10620	20230727	32.20	20500	-31.51	20240516	13600	3.24	20240102	20500	-31.51	20240516	10620	32.20	20230727	5.65	N	211270	500	75 억		0	N	N	217	N	00	N
116	20240711	140940	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14010	20	2	0.14	849358070	60501	68.60	14190	14190	13950	18180	9800	13990	14038.74	0.00	0	-1615	14430	14210	14070	13850	13710	14140	13780	75	4190	500	10070	10	1	15082304	2113	20.10	2.07	12	0.40	697.00	6769.00	20500	20240516	-31.66	10620	20230727	31.92	20500	-31.66	20240516	13600	3.01	20240102	20500	-31.66	20240516	10620	31.92	20230727	5.65	N	211270	500	75 억		0	N	N	217	N	00	N
117	20240711	130938	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13950	-40	5	-0.29	754860980	53751	60.95	14190	14190	13950	18180	9800	13990	14043.66	0.00	0	777	14430	14210	14070	13850	13710	14140	13780	75	4190	500	10070	10	1	15082304	2104	20.01	2.06	12	0.36	697.00	6769.00	20500	20240516	-31.95	10620	20230727	31.36	20500	-31.95	20240516	13600	2.57	20240102	20500	-31.95	20240516	10620	31.36	20230727	5.65	N	211270	500	75 억		0	N	N	217	N	00	N
118	20240711	120937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14000	10	2	0.07	641399680	45647	51.76	14190	14190	13950	18180	9800	13990	14051.30	0.00	0	2010	14430	14210	14070	13850	13710	14140	13780	75	4190	500	10070	10	1	15082304	2112	20.09	2.07	12	0.30	697.00	6769.00	20500	20240516	-31.71	10620	20230727	31.83	20500	-31.71	20240516	13600	2.94	20240102	20500	-31.71	20240516	10620	31.83	20230727	5.65	N	211270	500	75 억		0	N	N	217	N	00	N
119	20240711	110933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14050	60	2	0.43	507225930	36058	40.89	14190	14190	13960	18180	9800	13990	14066.95	0.00	0	3403	14430	14210	14070	13850	13710	14140	13780	75	4190	500	10070	10	1	15082304	2119	20.16	2.08	12	0.24	697.00	6769.00	20500	20240516	-31.46	10620	20230727	32.30	20500	-31.46	20240516	13600	3.31	20240102	20500	-31.46	20240516	10620	32.30	20230727	5.65	N	211270	500	75 억		0	N	N	217	N	00	N
120	20240711	100936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14070	80	2	0.57	270674170	19241	21.82	14190	14190	13990	18180	9800	13990	14067.57	0.00	0	1160	14430	14210	14070	13850	13710	14140	13780	75	4190	500	10070	10	1	15082304	2122	20.19	2.08	12	0.13	697.00	6769.00	20500	20240516	-31.37	10620	20230727	32.49	20500	-31.37	20240516	13600	3.46	20240102	20500	-31.37	20240516	10620	32.49	20230727	5.65	N	211270	500	75 억		0	N	N	217	N	00	N
121	20240711	090933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14030	40	2	0.29	51564760	3669	4.16	14190	14190	14000	18180	9800	13990	14054.17	0.00	0	200	14430	14210	14070	13850	13710	14140	13780	75	4190	500	10070	10	1	15082304	2116	20.13	2.07	12	0.02	697.00	6769.00	20500	20240516	-31.56	10620	20230727	32.11	20500	-31.56	20240516	13600	3.16	20240102	20500	-31.56	20240516	10620	32.11	20230727	5.65	N	211270	500	75 억		0	N	N	217	N	00	N
122	20240710	160930	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13990	-80	5	-0.57	1234585570	87822	147.69	14070	14290	13930	18290	9850	14070	14058.07	0.05	0	-9585	14263	14166	14063	13966	13863	14215	14015	75	4220	500	10130	10	1	15082304	2110	20.07	2.07	12	0.58	697.00	6769.00	20500	20240516	-31.76	10620	20230727	31.73	20500	-31.76	20240516	13600	2.87	20240102	20500	-31.76	20240516	10620	31.73	20230727	5.68	N	211270	500	75 억		7004	N	N	217	N	00	N
123	20240710	150933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14010	-60	5	-0.43	1171729170	83331	140.14	14070	14290	13930	18290	9850	14070	14061.14	0.05	0	-9249	14263	14166	14063	13966	13863	14215	14015	75	4220	500	10130	10	1	15082304	2113	20.10	2.07	12	0.55	697.00	6769.00	20500	20240516	-31.66	10620	20230727	31.92	20500	-31.66	20240516	13600	3.01	20240102	20500	-31.66	20240516	10620	31.92	20230727	5.68	N	211270	500	75 억		7004	N	N	12	N	00	N
124	20240710	140933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14030	-40	5	-0.28	1045784290	74320	124.98	14070	14290	13930	18290	9850	14070	14071.37	0.05	0	-9428	14263	14166	14063	13966	13863	14215	14015	75	4220	500	10130	10	1	15082304	2116	20.13	2.07	12	0.49	697.00	6769.00	20500	20240516	-31.56	10620	20230727	32.11	20500	-31.56	20240516	13600	3.16	20240102	20500	-31.56	20240516	10620	32.11	20230727	5.68	N	211270	500	75 억		7004	N	N	12	N	00	N
125	20240710	130933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13940	-130	5	-0.92	977739310	69461	116.81	14070	14290	13930	18290	9850	14070	14076.09	0.05	0	-9012	14263	14166	14063	13966	13863	14215	14015	75	4220	500	10130	10	1	15082304	2102	20.00	2.06	12	0.46	697.00	6769.00	20500	20240516	-32.00	10620	20230727	31.26	20500	-32.00	20240516	13600	2.50	20240102	20500	-32.00	20240516	10620	31.26	20230727	5.68	N	211270	500	75 억		7004	N	N	12	N	00	N
126	20240710	120931	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13990	-80	5	-0.57	801649380	56839	95.59	14070	14290	13980	18290	9850	14070	14103.86	0.05	0	-8920	14263	14166	14063	13966	13863	14215	14015	75	4220	500	10130	10	1	15082304	2110	20.07	2.07	12	0.38	697.00	6769.00	20500	20240516	-31.76	10620	20230727	31.73	20500	-31.76	20240516	13600	2.87	20240102	20500	-31.76	20240516	10620	31.73	20230727	5.68	N	211270	500	75 억		7004	N	N	12	N	00	N
127	20240710	110933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14040	-30	5	-0.21	632652840	44776	75.30	14070	14290	14000	18290	9850	14070	14129.28	0.05	0	-8389	14263	14166	14063	13966	13863	14215	14015	75	4220	500	10130	10	1	15082304	2118	20.14	2.07	12	0.30	697.00	6769.00	20500	20240516	-31.51	10620	20230727	32.20	20500	-31.51	20240516	13600	3.24	20240102	20500	-31.51	20240516	10620	32.20	20230727	5.68	N	211270	500	75 억		7004	N	N	12	N	00	N
128	20240710	100927	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14130	60	2	0.43	508984930	35996	60.53	14070	14290	14000	18290	9850	14070	14140.04	0.05	0	-7245	14263	14166	14063	13966	13863	14215	14015	75	4220	500	10130	10	1	15082304	2131	20.27	2.09	12	0.24	697.00	6769.00	20500	20240516	-31.07	10620	20230727	33.05	20500	-31.07	20240516	13600	3.90	20240102	20500	-31.07	20240516	10620	33.05	20230727	5.68	N	211270	500	75 억		7004	N	N	12	N	00	N
129	20240710	090933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14080	10	2	0.07	65761510	4685	7.88	14070	14080	14000	18290	9850	14070	14036.61	0.05	0	-1619	14263	14166	14063	13966	13863	14215	14015	75	4220	500	10130	10	1	15082304	2124	20.20	2.08	12	0.03	697.00	6769.00	20500	20240516	-31.32	10620	20230727	32.58	20500	-31.32	20240516	13600	3.53	20240102	20500	-31.32	20240516	10620	32.58	20230727	5.68	N	211270	500	75 억		7004	N	N	12	N	00	N
130	20240709	160927	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14070	60	2	0.43	827944170	58957	73.23	14020	14160	13960	18210	9810	14010	14043.13	0.07	0	-3307	14250	14130	13890	13770	13530	14190	13830	75	4200	500	10080	10	1	15082304	2122	20.19	2.08	12	0.39	697.00	6769.00	20500	20240516	-31.37	10620	20230727	32.49	20500	-31.37	20240516	13600	3.46	20240102	20500	-31.37	20240516	10620	32.49	20230727	5.73	N	211270	500	75 억		10601	N	N	12	N	00	N
131	20240709	150931	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14050	40	2	0.29	796980180	56755	70.50	14020	14160	13960	18210	9810	14010	14042.47	0.07	0	-3602	14250	14130	13890	13770	13530	14190	13830	75	4200	500	10080	10	1	15082304	2119	20.16	2.08	12	0.38	697.00	6769.00	20500	20240516	-31.46	10620	20230727	32.30	20500	-31.46	20240516	13600	3.31	20240102	20500	-31.46	20240516	10620	32.30	20230727	5.73	N	211270	500	75 억		10601	N	N	40	N	00	N
132	20240709	140932	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14050	40	2	0.29	642886060	45778	56.86	14020	14160	13960	18210	9810	14010	14043.56	0.07	0	-4295	14250	14130	13890	13770	13530	14190	13830	75	4200	500	10080	10	1	15082304	2119	20.16	2.08	12	0.30	697.00	6769.00	20500	20240516	-31.46	10620	20230727	32.30	20500	-31.46	20240516	13600	3.31	20240102	20500	-31.46	20240516	10620	32.30	20230727	5.73	N	211270	500	75 억		10601	N	N	40	N	00	N
133	20240709	130934	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14020	10	2	0.07	528362910	37599	46.70	14020	14160	13970	18210	9810	14010	14052.58	0.07	0	-5573	14250	14130	13890	13770	13530	14190	13830	75	4200	500	10080	10	1	15082304	2115	20.11	2.07	12	0.25	697.00	6769.00	20500	20240516	-31.61	10620	20230727	32.02	20500	-31.61	20240516	13600	3.09	20240102	20500	-31.61	20240516	10620	32.02	20230727	5.73	N	211270	500	75 억		10601	N	N	40	N	00	N
134	20240709	120935	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13990	-20	5	-0.14	481793930	34273	42.57	14020	14160	13970	18210	9810	14010	14057.54	0.07	0	-6526	14250	14130	13890	13770	13530	14190	13830	75	4200	500	10080	10	1	15082304	2110	20.07	2.07	12	0.23	697.00	6769.00	20500	20240516	-31.76	10620	20230727	31.73	20500	-31.76	20240516	13600	2.87	20240102	20500	-31.76	20240516	10620	31.73	20230727	5.73	N	211270	500	75 억		10601	N	N	40	N	00	N
135	20240709	110936	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14020	10	2	0.07	437154890	31088	38.61	14020	14160	13970	18210	9810	14010	14061.85	0.07	0	-5734	14250	14130	13890	13770	13530	14190	13830	75	4200	500	10080	10	1	15082304	2115	20.11	2.07	12	0.21	697.00	6769.00	20500	20240516	-31.61	10620	20230727	32.02	20500	-31.61	20240516	13600	3.09	20240102	20500	-31.61	20240516	10620	32.02	20230727	5.73	N	211270	500	75 억		10601	N	N	40	N	00	N
136	20240709	100933	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13990	-20	5	-0.14	281454400	19979	24.82	14020	14160	13990	18210	9810	14010	14087.51	0.07	0	-2793	14250	14130	13890	13770	13530	14190	13830	75	4200	500	10080	10	1	15082304	2110	20.07	2.07	12	0.13	697.00	6769.00	20500	20240516	-31.76	10620	20230727	31.73	20500	-31.76	20240516	13600	2.87	20240102	20500	-31.76	20240516	10620	31.73	20230727	5.73	N	211270	500	75 억		10601	N	N	40	N	00	N
137	20240709	090930	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14080	70	2	0.50	57210560	4075	5.06	14020	14120	13990	18210	9810	14010	14039.40	0.07	0	415	14250	14130	13890	13770	13530	14190	13830	75	4200	500	10080	10	1	15082304	2124	20.20	2.08	12	0.03	697.00	6769.00	20500	20240516	-31.32	10620	20230727	32.58	20500	-31.32	20240516	13600	3.53	20240102	20500	-31.32	20240516	10620	32.58	20230727	5.73	N	211270	500	75 억		10601	N	N	40	N	00	N
138	20240708	160924	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14010	230	2	1.67	1108759350	79975	105.53	13690	14010	13650	17910	9650	13780	13863.43	0.00	0	17567	14140	13960	13870	13690	13600	13915	13645	75	4130	500	9920	10	1	15082304	2113	20.10	2.07	12	0.53	697.00	6769.00	20500	20240516	-31.66	10620	20230727	31.92	20500	-31.66	20240516	13600	3.01	20240102	20500	-31.66	20240516	10620	31.92	20230727	5.77	N	211270	500	75 억		0	N	N	40	N	00	N
139	20240708	150925	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13980	200	2	1.45	1023209600	73865	97.47	13690	14010	13650	17910	9650	13780	13852.43	0.00	0	17335	14140	13960	13870	13690	13600	13915	13645	75	4130	500	9920	10	1	15082304	2109	20.06	2.07	12	0.49	697.00	6769.00	20500	20240516	-31.80	10620	20230727	31.64	20500	-31.80	20240516	13600	2.79	20240102	20500	-31.80	20240516	10620	31.64	20230727	5.77	N	211270	500	75 억		0	N	N	0	N	00	N
140	20240708	140928	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13980	200	2	1.45	863180340	62424	82.37	13690	14000	13650	17910	9650	13780	13827.70	0.00	0	17190	14140	13960	13870	13690	13600	13915	13645	75	4130	500	9920	10	1	15082304	2109	20.06	2.07	12	0.41	697.00	6769.00	20500	20240516	-31.80	10620	20230727	31.64	20500	-31.80	20240516	13600	2.79	20240102	20500	-31.80	20240516	10620	31.64	20230727	5.77	N	211270	500	75 억		0	N	N	0	N	00	N
141	20240708	130924	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13970	190	2	1.38	748936480	54245	71.58	13690	14000	13650	17910	9650	13780	13806.55	0.00	0	17420	14140	13960	13870	13690	13600	13915	13645	75	4130	500	9920	10	1	15082304	2107	20.04	2.06	12	0.36	697.00	6769.00	20500	20240516	-31.85	10620	20230727	31.54	20500	-31.85	20240516	13600	2.72	20240102	20500	-31.85	20240516	10620	31.54	20230727	5.77	N	211270	500	75 억		0	N	N	0	N	00	N
142	20240708	120926	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13820	40	2	0.29	613498000	44512	58.74	13690	13950	13650	17910	9650	13780	13782.76	0.00	0	15411	14140	13960	13870	13690	13600	13915	13645	75	4130	500	9920	10	1	15082304	2084	19.83	2.04	12	0.30	697.00	6769.00	20500	20240516	-32.59	10620	20230727	30.13	20500	-32.59	20240516	13600	1.62	20240102	20500	-32.59	20240516	10620	30.13	20230727	5.77	N	211270	500	75 억		0	N	N	0	N	00	N
143	20240708	110923	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13780	0	3	0.00	374880430	27288	36.01	13690	13840	13650	17910	9650	13780	13737.92	0.00	0	6586	14140	13960	13870	13690	13600	13915	13645	75	4130	500	9920	10	1	15082304	2078	19.77	2.04	12	0.18	697.00	6769.00	20500	20240516	-32.78	10620	20230727	29.76	20500	-32.78	20240516	13600	1.32	20240102	20500	-32.78	20240516	10620	29.76	20230727	5.77	N	211270	500	75 억		0	N	N	0	N	00	N
144	20240708	100924	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13770	-10	5	-0.07	275682780	20084	26.50	13690	13840	13650	17910	9650	13780	13726.49	0.00	0	5216	14140	13960	13870	13690	13600	13915	13645	75	4130	500	9920	10	1	15082304	2077	19.76	2.03	12	0.13	697.00	6769.00	20500	20240516	-32.83	10620	20230727	29.66	20500	-32.83	20240516	13600	1.25	20240102	20500	-32.83	20240516	10620	29.66	20230727	5.77	N	211270	500	75 억		0	N	N	0	N	00	N
145	20240708	090923	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13690	-90	5	-0.65	76572840	5581	7.36	13690	13790	13690	17910	9650	13780	13720.27	0.00	0	700	14140	13960	13870	13690	13600	13915	13645	75	4130	500	9920	10	1	15082304	2065	19.64	2.02	12	0.04	697.00	6769.00	20500	20240516	-33.22	10620	20230727	28.91	20500	-33.22	20240516	13600	0.66	20240102	20500	-33.22	20240516	10620	28.91	20230727	5.77	N	211270	500	75 억		0	N	N	0	N	00	N
146	20240705	160919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13780	-120	5	-0.86	1030434940	74385	82.03	13910	14050	13780	18070	9730	13900	13852.80	0.03	0	-13549	14253	14076	13893	13716	13533	14165	13805	75	4170	500	10000	10	1	15082304	2078	19.77	2.04	12	0.49	697.00	6769.00	20500	20240516	-32.78	10620	20230727	29.76	20500	-32.78	20240516	13600	1.32	20240102	20500	-32.78	20240516	10620	29.76	20230727	5.74	N	211270	500	75 억		4756	N	N	5	N	00	N
147	20240705	150923	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13810	-90	5	-0.65	871731730	62874	69.34	13910	14050	13790	18070	9730	13900	13864.74	0.03	0	-13896	14253	14076	13893	13716	13533	14165	13805	75	4170	500	10000	10	1	15082304	2083	19.81	2.04	12	0.42	697.00	6769.00	20500	20240516	-32.63	10620	20230727	30.04	20500	-32.63	20240516	13600	1.54	20240102	20500	-32.63	20240516	10620	30.04	20230727	5.74	N	211270	500	75 억		4756	N	N	5	N	00	N
148	20240705	140924	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13810	-90	5	-0.65	722515180	52065	57.42	13910	14050	13800	18070	9730	13900	13877.18	0.03	0	-13376	14253	14076	13893	13716	13533	14165	13805	75	4170	500	10000	10	1	15082304	2083	19.81	2.04	12	0.35	697.00	6769.00	20500	20240516	-32.63	10620	20230727	30.04	20500	-32.63	20240516	13600	1.54	20240102	20500	-32.63	20240516	10620	30.04	20230727	5.74	N	211270	500	75 억		4756	N	N	5	N	00	N
149	20240705	130922	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13880	-20	5	-0.14	568600700	40934	45.14	13910	14050	13800	18070	9730	13900	13890.67	0.03	0	-9134	14253	14076	13893	13716	13533	14165	13805	75	4170	500	10000	10	1	15082304	2093	19.91	2.05	12	0.27	697.00	6769.00	20500	20240516	-32.29	10620	20230727	30.70	20500	-32.29	20240516	13600	2.06	20240102	20500	-32.29	20240516	10620	30.70	20230727	5.74	N	211270	500	75 억		4756	N	N	5	N	00	N
150	20240705	120922	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13880	-20	5	-0.14	482387450	34705	38.27	13910	14050	13800	18070	9730	13900	13899.65	0.03	0	-9144	14253	14076	13893	13716	13533	14165	13805	75	4170	500	10000	10	1	15082304	2093	19.91	2.05	12	0.23	697.00	6769.00	20500	20240516	-32.29	10620	20230727	30.70	20500	-32.29	20240516	13600	2.06	20240102	20500	-32.29	20240516	10620	30.70	20230727	5.74	N	211270	500	75 억		4756	N	N	5	N	00	N
151	20240705	110919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13860	-40	5	-0.29	432023370	31073	34.27	13910	14050	13800	18070	9730	13900	13903.50	0.03	0	-8530	14253	14076	13893	13716	13533	14165	13805	75	4170	500	10000	10	1	15082304	2090	19.89	2.05	12	0.21	697.00	6769.00	20500	20240516	-32.39	10620	20230727	30.51	20500	-32.39	20240516	13600	1.91	20240102	20500	-32.39	20240516	10620	30.51	20230727	5.74	N	211270	500	75 억		4756	N	N	5	N	00	N
152	20240705	100919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13850	-50	5	-0.36	314230000	22557	24.88	13910	14050	13840	18070	9730	13900	13930.49	0.03	0	-6351	14253	14076	13893	13716	13533	14165	13805	75	4170	500	10000	10	1	15082304	2089	19.87	2.05	12	0.15	697.00	6769.00	20500	20240516	-32.44	10620	20230727	30.41	20500	-32.44	20240516	13600	1.84	20240102	20500	-32.44	20240516	10620	30.41	20230727	5.74	N	211270	500	75 억		4756	N	N	5	N	00	N
153	20240705	090921	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14000	100	2	0.72	106387260	7639	8.42	13910	14000	13890	18070	9730	13900	13926.86	0.03	0	-2207	14253	14076	13893	13716	13533	14165	13805	75	4170	500	10000	10	1	15082304	2112	20.09	2.07	12	0.05	697.00	6769.00	20500	20240516	-31.71	10620	20230727	31.83	20500	-31.71	20240516	13600	2.94	20240102	20500	-31.71	20240516	10620	31.83	20230727	5.74	N	211270	500	75 억		4756	N	N	5	N	00	N
154	20240704	160916	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13900	190	2	1.39	1255209260	90422	58.00	13710	14070	13710	17820	9600	13710	13881.57	0.00	0	23163	14570	14140	13870	13440	13170	14005	13305	75	4110	500	9870	10	1	15082304	2096	19.94	2.05	12	0.60	697.00	6769.00	20500	20240516	-32.20	10620	20230727	30.89	20500	-32.20	20240516	13600	2.21	20240102	20500	-32.20	20240516	10620	30.89	20230727	5.75	N	211270	500	75 억		0	N	N	5	N	00	N
155	20240704	150920	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13850	140	2	1.02	1199773230	86428	55.44	13710	14070	13710	17820	9600	13710	13881.77	0.00	0	21583	14570	14140	13870	13440	13170	14005	13305	75	4110	500	9870	10	1	15082304	2089	19.87	2.05	12	0.57	697.00	6769.00	20500	20240516	-32.44	10620	20230727	30.41	20500	-32.44	20240516	13600	1.84	20240102	20500	-32.44	20240516	10620	30.41	20230727	5.75	N	211270	500	75 억		0	N	N	15	N	00	N
156	20240704	140918	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13850	140	2	1.02	995559380	71689	45.99	13710	14070	13710	17820	9600	13710	13887.20	0.00	0	15845	14570	14140	13870	13440	13170	14005	13305	75	4110	500	9870	10	1	15082304	2089	19.87	2.05	12	0.48	697.00	6769.00	20500	20240516	-32.44	10620	20230727	30.41	20500	-32.44	20240516	13600	1.84	20240102	20500	-32.44	20240516	10620	30.41	20230727	5.75	N	211270	500	75 억		0	N	N	15	N	00	N
157	20240704	130919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13860	150	2	1.09	910093250	65508	42.02	13710	14070	13710	17820	9600	13710	13892.86	0.00	0	14388	14570	14140	13870	13440	13170	14005	13305	75	4110	500	9870	10	1	15082304	2090	19.89	2.05	12	0.43	697.00	6769.00	20500	20240516	-32.39	10620	20230727	30.51	20500	-32.39	20240516	13600	1.91	20240102	20500	-32.39	20240516	10620	30.51	20230727	5.75	N	211270	500	75 억		0	N	N	15	N	00	N
158	20240704	120918	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13870	160	2	1.17	797950810	57405	36.82	13710	14070	13710	17820	9600	13710	13900.37	0.00	0	12452	14570	14140	13870	13440	13170	14005	13305	75	4110	500	9870	10	1	15082304	2092	19.90	2.05	12	0.38	697.00	6769.00	20500	20240516	-32.34	10620	20230727	30.60	20500	-32.34	20240516	13600	1.99	20240102	20500	-32.34	20240516	10620	30.60	20230727	5.75	N	211270	500	75 억		0	N	N	15	N	00	N
159	20240704	110917	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13950	240	2	1.75	707729590	50916	32.66	13710	14070	13710	17820	9600	13710	13899.94	0.00	0	12145	14570	14140	13870	13440	13170	14005	13305	75	4110	500	9870	10	1	15082304	2104	20.01	2.06	12	0.34	697.00	6769.00	20500	20240516	-31.95	10620	20230727	31.36	20500	-31.95	20240516	13600	2.57	20240102	20500	-31.95	20240516	10620	31.36	20230727	5.75	N	211270	500	75 억		0	N	N	15	N	00	N
160	20240704	100917	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13870	160	2	1.17	320377210	23167	14.86	13710	13950	13710	17820	9600	13710	13829.03	0.00	0	3761	14570	14140	13870	13440	13170	14005	13305	75	4110	500	9870	10	1	15082304	2092	19.90	2.05	12	0.15	697.00	6769.00	20500	20240516	-32.34	10620	20230727	30.60	20500	-32.34	20240516	13600	1.99	20240102	20500	-32.34	20240516	10620	30.60	20230727	5.75	N	211270	500	75 억		0	N	N	15	N	00	N
161	20240704	090919	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13900	190	2	1.39	103737380	7506	4.81	13710	13950	13710	17820	9600	13710	13820.59	0.00	0	4153	14570	14140	13870	13440	13170	14005	13305	75	4110	500	9870	10	1	15082304	2096	19.94	2.05	12	0.05	697.00	6769.00	20500	20240516	-32.20	10620	20230727	30.89	20500	-32.20	20240516	13600	2.21	20240102	20500	-32.20	20240516	10620	30.89	20230727	5.75	N	211270	500	75 억		0	N	N	15	N	00	N
162	20240703	160913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13710	-430	5	-3.04	2132617010	154760	147.87	14140	14300	13600	18380	9900	14140	13780.23	0.00	0	-9137	14720	14430	14220	13930	13720	14325	13825	75	4240	500	10180	10	1	15082304	2068	19.67	2.03	12	1.03	697.00	6769.00	20500	20240516	-33.12	10620	20230727	29.10	20500	-33.12	20240516	13600	0.81	20240703	20500	-33.12	20240516	10620	29.10	20230727	5.77	N	211270	500	75 억		0	N	N	15	N	00	N
163	20240703	150916	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13710	-430	5	-3.04	2047106840	148520	141.91	14140	14300	13600	18380	9900	14140	13783.37	0.00	0	-9647	14720	14430	14220	13930	13720	14325	13825	75	4240	500	10180	10	1	15082304	2068	19.67	2.03	12	0.98	697.00	6769.00	20500	20240516	-33.12	10620	20230727	29.10	20500	-33.12	20240516	13600	0.81	20240703	20500	-33.12	20240516	10620	29.10	20230727	5.77	N	211270	500	75 억		0	N	N	179	N	00	N
164	20240703	140917	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13680	-460	5	-3.25	1868062780	135424	129.40	14140	14300	13600	18380	9900	14140	13794.18	0.00	0	-11975	14720	14430	14220	13930	13720	14325	13825	75	4240	500	10180	10	1	15082304	2063	19.63	2.02	12	0.90	697.00	6769.00	20500	20240516	-33.27	10620	20230727	28.81	20500	-33.27	20240516	13600	0.59	20240703	20500	-33.27	20240516	10620	28.81	20230727	5.77	N	211270	500	75 억		0	N	N	179	N	00	N
165	20240703	130916	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13640	-500	5	-3.54	1532354400	110781	105.85	14140	14300	13610	18380	9900	14140	13832.29	0.00	0	-12593	14720	14430	14220	13930	13720	14325	13825	75	4240	500	10180	10	1	15082304	2057	19.57	2.02	12	0.73	697.00	6769.00	20500	20240516	-33.46	10620	20230727	28.44	20500	-33.46	20240516	13600	0.29	20240102	20500	-33.46	20240516	10620	28.44	20230727	5.77	N	211270	500	75 억		0	N	N	179	N	00	N
166	20240703	120914	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13650	-490	5	-3.47	1316800500	95012	90.78	14140	14300	13610	18380	9900	14140	13859.31	0.00	0	-13394	14720	14430	14220	13930	13720	14325	13825	75	4240	500	10180	10	1	15082304	2059	19.58	2.02	12	0.63	697.00	6769.00	20500	20240516	-33.41	10620	20230727	28.53	20500	-33.41	20240516	13600	0.37	20240102	20500	-33.41	20240516	10620	28.53	20230727	5.77	N	211270	500	75 억		0	N	N	179	N	00	N
167	20240703	110917	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13690	-450	5	-3.18	1002232410	71944	68.74	14140	14300	13620	18380	9900	14140	13930.73	0.00	0	-10215	14720	14430	14220	13930	13720	14325	13825	75	4240	500	10180	10	1	15082304	2065	19.64	2.02	12	0.48	697.00	6769.00	20500	20240516	-33.22	10620	20230727	28.91	20500	-33.22	20240516	13600	0.66	20240102	20500	-33.22	20240516	10620	28.91	20230727	5.77	N	211270	500	75 억		0	N	N	179	N	00	N
168	20240703	100918	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13990	-150	5	-1.06	420223750	29789	28.46	14140	14300	13950	18380	9900	14140	14106.68	0.00	0	-4195	14720	14430	14220	13930	13720	14325	13825	75	4240	500	10180	10	1	15082304	2110	20.07	2.07	12	0.20	697.00	6769.00	20500	20240516	-31.76	10620	20230727	31.73	20500	-31.76	20240516	13600	2.87	20240102	20500	-31.76	20240516	10620	31.73	20230727	5.77	N	211270	500	75 억		0	N	N	179	N	00	N
169	20240703	090915	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14270	130	2	0.92	87529730	6199	5.92	14140	14290	13950	18380	9900	14140	14119.98	0.00	0	1552	14720	14430	14220	13930	13720	14325	13825	75	4240	500	10180	10	1	15082304	2152	20.47	2.11	12	0.04	697.00	6769.00	20500	20240516	-30.39	10620	20230727	34.37	20500	-30.39	20240516	13600	4.93	20240102	20500	-30.39	20240516	10620	34.37	20230727	5.77	N	211270	500	75 억		0	N	N	179	N	00	N
170	20240702	160912	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14140	-380	5	-2.62	1474061290	104331	61.00	14500	14510	14010	18870	10170	14520	14128.68	0.00	0	5824	14973	14746	14623	14396	14273	14685	14335	75	4350	500	10450	10	1	15082304	2133	20.29	2.09	12	0.69	697.00	6769.00	20500	20240516	-31.02	10620	20230727	33.15	20500	-31.02	20240516	13600	3.97	20240102	20500	-31.02	20240516	10620	33.15	20230727	5.82	N	211270	500	75 억		0	N	N	179	N	00	N
171	20240702	150913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14130	-390	5	-2.69	1406105300	99522	58.19	14500	14510	14010	18870	10170	14520	14128.59	0.00	0	6190	14973	14746	14623	14396	14273	14685	14335	75	4350	500	10450	10	1	15082304	2131	20.27	2.09	12	0.66	697.00	6769.00	20500	20240516	-31.07	10620	20230727	33.05	20500	-31.07	20240516	13600	3.90	20240102	20500	-31.07	20240516	10620	33.05	20230727	5.82	N	211270	500	75 억		0	N	N	1	N	00	N
172	20240702	140914	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14070	-450	5	-3.10	1298156300	91855	53.71	14500	14510	14010	18870	10170	14520	14132.67	0.00	0	4527	14973	14746	14623	14396	14273	14685	14335	75	4350	500	10450	10	1	15082304	2122	20.19	2.08	12	0.61	697.00	6769.00	20500	20240516	-31.37	10620	20230727	32.49	20500	-31.37	20240516	13600	3.46	20240102	20500	-31.37	20240516	10620	32.49	20230727	5.82	N	211270	500	75 억		0	N	N	1	N	00	N
173	20240702	130914	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14050	-470	5	-3.24	1197036580	84661	49.50	14500	14510	14010	18870	10170	14520	14139.17	0.00	0	3585	14973	14746	14623	14396	14273	14685	14335	75	4350	500	10450	10	1	15082304	2119	20.16	2.08	12	0.56	697.00	6769.00	20500	20240516	-31.46	10620	20230727	32.30	20500	-31.46	20240516	13600	3.31	20240102	20500	-31.46	20240516	10620	32.30	20230727	5.82	N	211270	500	75 억		0	N	N	1	N	00	N
174	20240702	120914	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14100	-420	5	-2.89	957953230	67631	39.54	14500	14510	14030	18870	10170	14520	14164.41	0.00	0	3348	14973	14746	14623	14396	14273	14685	14335	75	4350	500	10450	10	1	15082304	2127	20.23	2.08	12	0.45	697.00	6769.00	20500	20240516	-31.22	10620	20230727	32.77	20500	-31.22	20240516	13600	3.68	20240102	20500	-31.22	20240516	10620	32.77	20230727	5.82	N	211270	500	75 억		0	N	N	1	N	00	N
175	20240702	110913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14090	-430	5	-2.96	865862630	61097	35.72	14500	14510	14030	18870	10170	14520	14171.93	0.00	0	997	14973	14746	14623	14396	14273	14685	14335	75	4350	500	10450	10	1	15082304	2125	20.22	2.08	12	0.41	697.00	6769.00	20500	20240516	-31.27	10620	20230727	32.67	20500	-31.27	20240516	13600	3.60	20240102	20500	-31.27	20240516	10620	32.67	20230727	5.82	N	211270	500	75 억		0	N	N	1	N	00	N
176	20240702	100913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14080	-440	5	-3.03	632145160	44483	26.01	14500	14510	14050	18870	10170	14520	14210.94	0.00	0	-3978	14973	14746	14623	14396	14273	14685	14335	75	4350	500	10450	10	1	15082304	2124	20.20	2.08	12	0.29	697.00	6769.00	20500	20240516	-31.32	10620	20230727	32.58	20500	-31.32	20240516	13600	3.53	20240102	20500	-31.32	20240516	10620	32.58	20230727	5.82	N	211270	500	75 억		0	N	N	1	N	00	N
177	20240702	090914	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14300	-220	5	-1.52	143030710	9927	5.80	14500	14510	14300	18870	10170	14520	14408.25	0.00	0	-3918	14973	14746	14623	14396	14273	14685	14335	75	4350	500	10450	10	1	15082304	2157	20.52	2.11	12	0.07	697.00	6769.00	20500	20240516	-30.24	10620	20230727	34.65	20500	-30.24	20240516	13600	5.15	20240102	20500	-30.24	20240516	10620	34.65	20230727	5.82	N	211270	500	75 억		0	N	N	1	N	00	N
178	20240701	160910	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14520	40	2	0.28	2502705160	170589	148.23	14620	14850	14500	18820	10140	14480	14670.97	0.00	0	-4456	14726	14602	14356	14232	13986	14665	14295	75	4340	500	10420	10	1	15082304	2190	20.83	2.15	12	1.13	697.00	6769.00	20500	20240516	-29.17	10620	20230727	36.72	20500	-29.17	20240516	13600	6.76	20240102	20500	-29.17	20240516	10620	36.72	20230727	5.92	N	211270	500	75 억		0	N	N	1	N	00	N
179	20240701	150913	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14540	60	2	0.41	2376081180	161871	140.65	14620	14850	14520	18820	10140	14480	14678.86	0.00	0	-4189	14726	14602	14356	14232	13986	14665	14295	75	4340	500	10420	10	1	15082304	2193	20.86	2.15	12	1.07	697.00	6769.00	20500	20240516	-29.07	10620	20230727	36.91	20500	-29.07	20240516	13600	6.91	20240102	20500	-29.07	20240516	10620	36.91	20230727	5.92	N	211270	500	75 억		0	N	N	2	N	00	N
180	20240701	140911	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14590	110	2	0.76	2259841460	153886	133.71	14620	14850	14520	18820	10140	14480	14685.17	0.00	0	-3701	14726	14602	14356	14232	13986	14665	14295	75	4340	500	10420	10	1	15082304	2201	20.93	2.16	12	1.02	697.00	6769.00	20500	20240516	-28.83	10620	20230727	37.38	20500	-28.83	20240516	13600	7.28	20240102	20500	-28.83	20240516	10620	37.38	20230727	5.92	N	211270	500	75 억		0	N	N	2	N	00	N
181	20240701	130911	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14610	130	2	0.90	2029614150	138126	120.02	14620	14850	14520	18820	10140	14480	14693.93	0.00	0	-2148	14726	14602	14356	14232	13986	14665	14295	75	4340	500	10420	10	1	15082304	2204	20.96	2.16	12	0.92	697.00	6769.00	20500	20240516	-28.73	10620	20230727	37.57	20500	-28.73	20240516	13600	7.43	20240102	20500	-28.73	20240516	10620	37.57	20230727	5.92	N	211270	500	75 억		0	N	N	2	N	00	N
182	20240701	120912	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14670	190	2	1.31	1922094540	130768	113.63	14620	14850	14520	18820	10140	14480	14698.51	0.00	0	-1959	14726	14602	14356	14232	13986	14665	14295	75	4340	500	10420	10	1	15082304	2213	21.05	2.17	12	0.87	697.00	6769.00	20500	20240516	-28.44	10620	20230727	38.14	20500	-28.44	20240516	13600	7.87	20240102	20500	-28.44	20240516	10620	38.14	20230727	5.92	N	211270	500	75 억		0	N	N	2	N	00	N
183	20240701	110909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14730	250	2	1.73	1587539040	107905	93.76	14620	14850	14520	18820	10140	14480	14712.38	0.00	0	1614	14726	14602	14356	14232	13986	14665	14295	75	4340	500	10420	10	1	15082304	2222	21.13	2.18	12	0.72	697.00	6769.00	20500	20240516	-28.15	10620	20230727	38.70	20500	-28.15	20240516	13600	8.31	20240102	20500	-28.15	20240516	10620	38.70	20230727	5.92	N	211270	500	75 억		0	N	N	2	N	00	N
184	20240701	100908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14750	270	2	1.86	1026479330	69933	60.77	14620	14810	14520	18820	10140	14480	14678.04	0.00	0	4839	14726	14602	14356	14232	13986	14665	14295	75	4340	500	10420	10	1	15082304	2225	21.16	2.18	12	0.46	697.00	6769.00	20500	20240516	-28.05	10620	20230727	38.89	20500	-28.05	20240516	13600	8.46	20240102	20500	-28.05	20240516	10620	38.89	20230727	5.92	N	211270	500	75 억		0	N	N	2	N	00	N
185	20240701	090906	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14550	70	2	0.48	176941890	12120	10.53	14620	14640	14520	18820	10140	14480	14599.17	0.00	0	330	14726	14602	14356	14232	13986	14665	14295	75	4340	500	10420	10	1	15082304	2194	20.88	2.15	12	0.08	697.00	6769.00	20500	20240516	-29.02	10620	20230727	37.01	20500	-29.02	20240516	13600	6.99	20240102	20500	-29.02	20240516	10620	37.01	20230727	5.92	N	211270	500	75 억		0	N	N	2	N	00	N