KissMeData/241690/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	161037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	70	2	1.39	11022705480	2185457	18.52	5030	5150	4950	6560	3540	5050	5043.20	0.17	0	11926	5976	5512	4776	4312	3576	5745	4545	125	1510	500	3630	10	1	24470706	1253	14.03	0.98	12	8.93	365.00	5228.00	6460	20240110	-20.74	2785	20231031	83.84	6460	-20.74	20240110	3160	62.03	20240625	6460	-20.74	20240110	2785	83.84	20231031	3.56	N	241690	500	125 억		42201	N	N	0	N	00	N
3	20240731	151052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	30	2	0.59	10045658280	1994117	16.90	5030	5150	4950	6560	3540	5050	5037.52	0.17	0	23092	5976	5512	4776	4312	3576	5745	4545	125	1510	500	3630	10	1	24470706	1243	13.92	0.97	12	8.15	365.00	5228.00	6460	20240110	-21.36	2785	20231031	82.41	6460	-21.36	20240110	3160	60.76	20240625	6460	-21.36	20240110	2785	82.41	20231031	3.56	N	241690	500	125 억		42201	N	N	0	N	00	N
4	20240731	141052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	-55	5	-1.09	8246059330	1639432	13.90	5030	5140	4950	6560	3540	5050	5029.58	0.17	0	33922	5976	5512	4776	4312	3576	5745	4545	125	1510	500	3630	5	1	24470706	1222	13.68	0.96	12	6.70	365.00	5228.00	6460	20240110	-22.68	2785	20231031	79.35	6460	-22.68	20240110	3160	58.07	20240625	6460	-22.68	20240110	2785	79.35	20231031	3.56	N	241690	500	125 억		42201	N	N	0	N	00	N
5	20240731	131047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	0	3	0.00	7498259215	1490032	12.63	5030	5140	4950	6560	3540	5050	5032.04	0.17	0	38560	5976	5512	4776	4312	3576	5745	4545	125	1510	500	3630	10	1	24470706	1236	13.84	0.97	12	6.09	365.00	5228.00	6460	20240110	-21.83	2785	20231031	81.33	6460	-21.83	20240110	3160	59.81	20240625	6460	-21.83	20240110	2785	81.33	20231031	3.56	N	241690	500	125 억		42201	N	N	0	N	00	N
6	20240731	121046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	6930313775	1377656	11.68	5030	5140	4950	6560	3540	5050	5030.23	0.17	0	27587	5976	5512	4776	4312	3576	5745	4545	125	1510	500	3630	10	1	24470706	1231	13.78	0.96	12	5.63	365.00	5228.00	6460	20240110	-22.14	2785	20231031	80.61	6460	-22.14	20240110	3160	59.18	20240625	6460	-22.14	20240110	2785	80.61	20231031	3.56	N	241690	500	125 억		42201	N	N	0	N	00	N
7	20240731	111050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-75	5	-1.49	6139701900	1220212	10.34	5030	5140	4950	6560	3540	5050	5031.36	0.17	0	17066	5976	5512	4776	4312	3576	5745	4545	125	1510	500	3630	5	1	24470706	1217	13.63	0.95	12	4.99	365.00	5228.00	6460	20240110	-22.99	2785	20231031	78.64	6460	-22.99	20240110	3160	57.44	20240625	6460	-22.99	20240110	2785	78.64	20231031	3.56	N	241690	500	125 억		42201	N	N	0	N	00	N
8	20240731	101045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-20	5	-0.40	4966554680	985363	8.35	5030	5140	4970	6560	3540	5050	5040.13	0.17	0	5261	5976	5512	4776	4312	3576	5745	4545	125	1510	500	3630	10	1	24470706	1231	13.78	0.96	12	4.03	365.00	5228.00	6460	20240110	-22.14	2785	20231031	80.61	6460	-22.14	20240110	3160	59.18	20240625	6460	-22.14	20240110	2785	80.61	20231031	3.56	N	241690	500	125 억		42201	N	N	0	N	00	N
9	20240731	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5000	-50	5	-0.99	2192238850	436468	3.70	5030	5100	4970	6560	3540	5050	5021.38	0.17	0	15365	5976	5512	4776	4312	3576	5745	4545	125	1510	500	3630	10	1	24470706	1224	13.70	0.96	12	1.78	365.00	5228.00	6460	20240110	-22.60	2785	20231031	79.53	6460	-22.60	20240110	3160	58.23	20240625	6460	-22.60	20240110	2785	79.53	20231031	3.56	N	241690	500	125 억		42201	N	N	0	N	00	N
10	20240730	161019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	875	2	20.96	56631384660	11674313	1068.82	4170	5240	4040	5420	2925	4175	4850.74	0.18	0	23213	4435	4305	4210	4080	3985	4257	4032	125	1245	500	3000	10	1	24470706	1236	13.84	0.97	12	47.71	365.00	5228.00	6460	20240110	-21.83	2785	20231031	81.33	6460	-21.83	20240110	3160	59.81	20240625	6460	-21.83	20240110	2785	81.33	20231031	3.46	N	241690	500	125 억		43383	N	N	0	N	00	N
11	20240730	151041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	810	2	19.40	54862743210	11321399	1036.51	4170	5240	4040	5420	2925	4175	4845.93	0.18	0	11397	4435	4305	4210	4080	3985	4257	4032	125	1245	500	3000	5	1	24470706	1220	13.66	0.95	12	46.27	365.00	5228.00	6460	20240110	-22.83	2785	20231031	78.99	6460	-22.83	20240110	3160	57.75	20240625	6460	-22.83	20240110	2785	78.99	20231031	3.46	N	241690	500	125 억		43383	N	N	0	N	00	N
12	20240730	141028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	965	2	23.11	44625161865	9259298	847.72	4170	5240	4040	5420	2925	4175	4819.50	0.18	0	13660	4435	4305	4210	4080	3985	4257	4032	125	1245	500	3000	10	1	24470706	1258	14.08	0.98	12	37.84	365.00	5228.00	6460	20240110	-20.43	2785	20231031	84.56	6460	-20.43	20240110	3160	62.66	20240625	6460	-20.43	20240110	2785	84.56	20231031	3.46	N	241690	500	125 억		43383	N	N	0	N	00	N
13	20240730	131032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	560	2	13.41	21848568790	4704122	430.68	4170	4895	4040	5420	2925	4175	4644.56	0.18	0	-6408	4435	4305	4210	4080	3985	4257	4032	125	1245	500	3000	5	1	24470706	1159	12.97	0.91	12	19.22	365.00	5228.00	6460	20240110	-26.70	2785	20231031	70.02	6460	-26.70	20240110	3160	49.84	20240625	6460	-26.70	20240110	2785	70.02	20231031	3.46	N	241690	500	125 억		43383	N	N	0	N	00	N
14	20240730	121024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	410	2	9.82	4141125640	945679	86.58	4170	4585	4040	5420	2925	4175	4379.00	0.18	0	48185	4435	4305	4210	4080	3985	4257	4032	125	1245	500	3000	5	1	24470706	1122	12.56	0.88	12	3.86	365.00	5228.00	6460	20240110	-29.02	2785	20231031	64.63	6460	-29.02	20240110	3160	45.09	20240625	6460	-29.02	20240110	2785	64.63	20231031	3.46	N	241690	500	125 억		43383	Y	N	0	N	00	N
15	20240730	111030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	85	2	2.04	998660570	238146	21.80	4170	4330	4040	5420	2925	4175	4193.48	0.18	0	15795	4435	4305	4210	4080	3985	4257	4032	125	1245	500	3000	5	1	24470706	1042	11.67	0.81	12	0.97	365.00	5228.00	6460	20240110	-34.06	2785	20231031	52.96	6460	-34.06	20240110	3160	34.81	20240625	6460	-34.06	20240110	2785	52.96	20231031	3.46	N	241690	500	125 억		43383	N	N	0	N	00	N
16	20240730	101040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-85	5	-2.04	374135130	91226	8.35	4170	4175	4040	5420	2925	4175	4101.19	0.18	0	7905	4435	4305	4210	4080	3985	4257	4032	125	1245	500	3000	5	1	24470706	1001	11.21	0.78	12	0.37	365.00	5228.00	6460	20240110	-36.69	2785	20231031	46.86	6460	-36.69	20240110	3160	29.43	20240625	6460	-36.69	20240110	2785	46.86	20231031	3.46	N	241690	500	125 억		43383	N	N	0	N	00	N
17	20240730	091043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-65	5	-1.56	161189950	39259	3.59	4170	4175	4040	5420	2925	4175	4105.81	0.18	0	7333	4435	4305	4210	4080	3985	4257	4032	125	1245	500	3000	5	1	24470706	1006	11.26	0.79	12	0.16	365.00	5228.00	6460	20240110	-36.38	2785	20231031	47.58	6460	-36.38	20240110	3160	30.06	20240625	6460	-36.38	20240110	2785	47.58	20231031	3.46	N	241690	500	125 억		43383	N	N	0	N	00	N
18	20240729	161018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	170	2	4.24	4598450710	1087436	276.91	4225	4340	4115	5200	2805	4005	4228.73	0.27	0	-21797	4248	4126	4023	3901	3798	4075	3850	125	1195	500	2880	5	1	24470706	1022	11.44	0.80	12	4.44	365.00	5228.00	6460	20240110	-35.37	2785	20231031	49.91	6460	-35.37	20240110	3160	32.12	20240625	6460	-35.37	20240110	2785	49.91	20231031	3.27	N	241690	500	125 억		66313	N	N	0	N	00	N
19	20240729	151034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	180	2	4.49	4526200110	1070115	272.50	4225	4340	4115	5200	2805	4005	4229.64	0.27	0	-21814	4248	4126	4023	3901	3798	4075	3850	125	1195	500	2880	5	1	24470706	1024	11.47	0.80	12	4.37	365.00	5228.00	6460	20240110	-35.22	2785	20231031	50.27	6460	-35.22	20240110	3160	32.44	20240625	6460	-35.22	20240110	2785	50.27	20231031	3.27	N	241690	500	125 억		66313	N	N	0	N	00	N
20	20240729	141040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	170	2	4.24	4140151000	977314	248.87	4225	4340	4155	5200	2805	4005	4236.25	0.27	0	1597	4248	4126	4023	3901	3798	4075	3850	125	1195	500	2880	5	1	24470706	1022	11.44	0.80	12	3.99	365.00	5228.00	6460	20240110	-35.37	2785	20231031	49.91	6460	-35.37	20240110	3160	32.12	20240625	6460	-35.37	20240110	2785	49.91	20231031	3.27	N	241690	500	125 억		66313	N	N	0	N	00	N
21	20240729	131037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	175	2	4.37	4064480190	959211	244.26	4225	4340	4155	5200	2805	4005	4237.32	0.27	0	1479	4248	4126	4023	3901	3798	4075	3850	125	1195	500	2880	5	1	24470706	1023	11.45	0.80	12	3.92	365.00	5228.00	6460	20240110	-35.29	2785	20231031	50.09	6460	-35.29	20240110	3160	32.28	20240625	6460	-35.29	20240110	2785	50.09	20231031	3.27	N	241690	500	125 억		66313	N	N	0	N	00	N
22	20240729	121036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	180	2	4.49	3900914990	920021	234.28	4225	4340	4155	5200	2805	4005	4240.03	0.27	0	-7669	4248	4126	4023	3901	3798	4075	3850	125	1195	500	2880	5	1	24470706	1024	11.47	0.80	12	3.76	365.00	5228.00	6460	20240110	-35.22	2785	20231031	50.27	6460	-35.22	20240110	3160	32.44	20240625	6460	-35.22	20240110	2785	50.27	20231031	3.27	N	241690	500	125 억		66313	N	N	0	N	00	N
23	20240729	111027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	215	2	5.37	3712225600	875087	222.83	4225	4340	4155	5200	2805	4005	4242.12	0.27	0	-7282	4248	4126	4023	3901	3798	4075	3850	125	1195	500	2880	5	1	24470706	1033	11.56	0.81	12	3.58	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	3160	33.54	20240625	6460	-34.67	20240110	2785	51.53	20231031	3.27	N	241690	500	125 억		66313	N	N	0	N	00	N
24	20240729	101024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	290	2	7.24	2797648800	660551	168.20	4225	4340	4155	5200	2805	4005	4235.33	0.27	0	-16719	4248	4126	4023	3901	3798	4075	3850	125	1195	500	2880	5	1	24470706	1051	11.77	0.82	12	2.70	365.00	5228.00	6460	20240110	-33.51	2785	20231031	54.22	6460	-33.51	20240110	3160	35.92	20240625	6460	-33.51	20240110	2785	54.22	20231031	3.27	N	241690	500	125 억		66313	N	N	0	N	00	N
25	20240729	091023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	165	2	4.12	805775970	191621	48.79	4225	4265	4155	5200	2805	4005	4205.05	0.27	0	-2321	4248	4126	4023	3901	3798	4075	3850	125	1195	500	2880	5	1	24470706	1020	11.42	0.80	12	0.78	365.00	5228.00	6460	20240110	-35.45	2785	20231031	49.73	6460	-35.45	20240110	3160	31.96	20240625	6460	-35.45	20240110	2785	49.73	20231031	3.27	N	241690	500	125 억		66313	N	N	0	N	00	N
26	20240726	161007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-35	5	-0.87	1096367280	272437	86.08	4060	4145	3920	5250	2830	4040	4024.55	0.39	0	-28982	4183	4111	3983	3911	3783	4147	3947	125	1210	500	2900	5	1	24470706	980	10.97	0.77	12	1.11	365.00	5228.00	6460	20240110	-38.00	2785	20231031	43.81	6460	-38.00	20240110	3160	26.74	20240625	6460	-38.00	20240110	2785	43.81	20231031	3.16	N	241690	500	125 억		95245	N	N	0	N	00	N
27	20240726	151018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-30	5	-0.74	1056461340	262475	82.93	4060	4145	3920	5250	2830	4040	4024.99	0.39	0	-27991	4183	4111	3983	3911	3783	4147	3947	125	1210	500	2900	5	1	24470706	981	10.99	0.77	12	1.07	365.00	5228.00	6460	20240110	-37.93	2785	20231031	43.99	6460	-37.93	20240110	3160	26.90	20240625	6460	-37.93	20240110	2785	43.99	20231031	3.16	N	241690	500	125 억		95245	N	N	0	N	00	N
28	20240726	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-80	5	-1.98	967951550	240327	75.93	4060	4145	3920	5250	2830	4040	4027.63	0.39	0	-24828	4183	4111	3983	3911	3783	4147	3947	125	1210	500	2900	5	1	24470706	969	10.85	0.76	12	0.98	365.00	5228.00	6460	20240110	-38.70	2785	20231031	42.19	6460	-38.70	20240110	3160	25.32	20240625	6460	-38.70	20240110	2785	42.19	20231031	3.16	N	241690	500	125 억		95245	N	N	0	N	00	N
29	20240726	131019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-45	5	-1.11	792818325	196072	61.95	4060	4145	3950	5250	2830	4040	4043.51	0.39	0	-17525	4183	4111	3983	3911	3783	4147	3947	125	1210	500	2900	5	1	24470706	978	10.95	0.76	12	0.80	365.00	5228.00	6460	20240110	-38.16	2785	20231031	43.45	6460	-38.16	20240110	3160	26.42	20240625	6460	-38.16	20240110	2785	43.45	20231031	3.16	N	241690	500	125 억		95245	N	N	0	N	00	N
30	20240726	121023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-15	5	-0.37	722504665	178506	56.40	4060	4145	3950	5250	2830	4040	4047.52	0.39	0	-12606	4183	4111	3983	3911	3783	4147	3947	125	1210	500	2900	5	1	24470706	985	11.03	0.77	12	0.73	365.00	5228.00	6460	20240110	-37.69	2785	20231031	44.52	6460	-37.69	20240110	3160	27.37	20240625	6460	-37.69	20240110	2785	44.52	20231031	3.16	N	241690	500	125 억		95245	N	N	0	N	00	N
31	20240726	111023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	0	3	0.00	624142330	154194	48.72	4060	4145	3950	5250	2830	4040	4047.78	0.39	0	-8022	4183	4111	3983	3911	3783	4147	3947	125	1210	500	2900	5	1	24470706	989	11.07	0.77	12	0.63	365.00	5228.00	6460	20240110	-37.46	2785	20231031	45.06	6460	-37.46	20240110	3160	27.85	20240625	6460	-37.46	20240110	2785	45.06	20231031	3.16	N	241690	500	125 억		95245	N	N	0	N	00	N
32	20240726	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-40	5	-0.99	563483045	139138	43.96	4060	4145	3950	5250	2830	4040	4049.83	0.39	0	-8730	4183	4111	3983	3911	3783	4147	3947	125	1210	500	2900	5	1	24470706	979	10.96	0.77	12	0.57	365.00	5228.00	6460	20240110	-38.08	2785	20231031	43.63	6460	-38.08	20240110	3160	26.58	20240625	6460	-38.08	20240110	2785	43.63	20231031	3.16	N	241690	500	125 억		95245	N	N	0	N	00	N
33	20240726	091015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	90	2	2.23	169618775	41321	13.06	4060	4145	4050	5250	2830	4040	4105.20	0.39	0	-5234	4183	4111	3983	3911	3783	4147	3947	125	1210	500	2900	5	1	24470706	1011	11.32	0.79	12	0.17	365.00	5228.00	6460	20240110	-36.07	2785	20231031	48.29	6460	-36.07	20240110	3160	30.70	20240625	6460	-36.07	20240110	2785	48.29	20231031	3.16	N	241690	500	125 억		95245	N	N	0	N	00	N
34	20240725	161014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	0	3	0.00	1229494440	313177	101.66	3960	4055	3855	5250	2830	4040	3924.86	0.56	0	-41906	4220	4130	4015	3925	3810	4175	3970	125	1210	500	2900	5	1	24470706	989	11.07	0.77	12	1.28	365.00	5228.00	6460	20240110	-37.46	2785	20231031	45.06	6460	-37.46	20240110	3160	27.85	20240625	6460	-37.46	20240110	2785	45.06	20231031	3.13	N	241690	500	125 억		137132	N	N	0	N	00	N
35	20240725	151027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-35	5	-0.87	1171664465	298815	97.00	3960	4055	3855	5250	2830	4040	3921.02	0.56	0	-39919	4220	4130	4015	3925	3810	4175	3970	125	1210	500	2900	5	1	24470706	980	10.97	0.77	12	1.22	365.00	5228.00	6460	20240110	-38.00	2785	20231031	43.81	6460	-38.00	20240110	3160	26.74	20240625	6460	-38.00	20240110	2785	43.81	20231031	3.13	N	241690	500	125 억		137132	N	N	0	N	00	N
36	20240725	141022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-10	5	-0.25	1060495195	271141	88.02	3960	4055	3855	5250	2830	4040	3911.21	0.56	0	-35129	4220	4130	4015	3925	3810	4175	3970	125	1210	500	2900	5	1	24470706	986	11.04	0.77	12	1.11	365.00	5228.00	6460	20240110	-37.62	2785	20231031	44.70	6460	-37.62	20240110	3160	27.53	20240625	6460	-37.62	20240110	2785	44.70	20231031	3.13	N	241690	500	125 억		137132	N	N	0	N	00	N
37	20240725	131015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-80	5	-1.98	913138400	234359	76.08	3960	3985	3855	5250	2830	4040	3896.29	0.56	0	-37094	4220	4130	4015	3925	3810	4175	3970	125	1210	500	2900	5	1	24470706	969	10.85	0.76	12	0.96	365.00	5228.00	6460	20240110	-38.70	2785	20231031	42.19	6460	-38.70	20240110	3160	25.32	20240625	6460	-38.70	20240110	2785	42.19	20231031	3.13	N	241690	500	125 억		137132	N	N	0	N	00	N
38	20240725	121021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-110	5	-2.72	811787375	208791	67.78	3960	3965	3855	5250	2830	4040	3888.00	0.56	0	-33178	4220	4130	4015	3925	3810	4175	3970	125	1210	500	2900	5	1	24470706	962	10.77	0.75	12	0.85	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3160	24.37	20240625	6460	-39.16	20240110	2785	41.11	20231031	3.13	N	241690	500	125 억		137132	N	N	0	N	00	N
39	20240725	111018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-150	5	-3.71	651693240	167700	54.44	3960	3965	3855	5250	2830	4040	3886.02	0.56	0	-34878	4220	4130	4015	3925	3810	4175	3970	125	1210	500	2900	5	1	24470706	952	10.66	0.74	12	0.69	365.00	5228.00	6460	20240110	-39.78	2785	20231031	39.68	6460	-39.78	20240110	3160	23.10	20240625	6460	-39.78	20240110	2785	39.68	20231031	3.13	N	241690	500	125 억		137132	N	N	0	N	00	N
40	20240725	101013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-145	5	-3.59	503575620	129455	42.02	3960	3965	3855	5250	2830	4040	3889.91	0.56	0	-33749	4220	4130	4015	3925	3810	4175	3970	125	1210	500	2900	5	1	24470706	953	10.67	0.75	12	0.53	365.00	5228.00	6460	20240110	-39.71	2785	20231031	39.86	6460	-39.71	20240110	3160	23.26	20240625	6460	-39.71	20240110	2785	39.86	20231031	3.13	N	241690	500	125 억		137132	N	N	0	N	00	N
41	20240725	091007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-145	5	-3.59	197296915	50458	16.38	3960	3965	3860	5250	2830	4040	3909.99	0.56	0	-7637	4220	4130	4015	3925	3810	4175	3970	125	1210	500	2900	5	1	24470706	953	10.67	0.75	12	0.21	365.00	5228.00	6460	20240110	-39.71	2785	20231031	39.86	6460	-39.71	20240110	3160	23.26	20240625	6460	-39.71	20240110	2785	39.86	20231031	3.13	N	241690	500	125 억		137132	N	N	0	N	00	N
42	20240724	161008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	75	2	1.89	1227158870	304978	81.47	3940	4105	3900	5150	2780	3965	4023.66	0.54	0	4185	4188	4076	3993	3881	3798	4132	3937	125	1185	500	2850	5	1	24470706	989	11.07	0.77	12	1.25	365.00	5228.00	6460	20240110	-37.46	2785	20231031	45.06	6460	-37.46	20240110	3160	27.85	20240625	6460	-37.46	20240110	2785	45.06	20231031	3.05	N	241690	500	125 억		133013	N	N	0	N	00	N
43	20240724	151023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	60	2	1.51	1157561630	287735	76.86	3940	4105	3900	5150	2780	3965	4023.03	0.54	0	9970	4188	4076	3993	3881	3798	4132	3937	125	1185	500	2850	5	1	24470706	985	11.03	0.77	12	1.18	365.00	5228.00	6460	20240110	-37.69	2785	20231031	44.52	6460	-37.69	20240110	3160	27.37	20240625	6460	-37.69	20240110	2785	44.52	20231031	3.05	N	241690	500	125 억		133013	N	N	0	N	00	N
44	20240724	141017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	25	2	0.63	966199620	240047	64.12	3940	4105	3900	5150	2780	3965	4025.06	0.54	0	13347	4188	4076	3993	3881	3798	4132	3937	125	1185	500	2850	5	1	24470706	976	10.93	0.76	12	0.98	365.00	5228.00	6460	20240110	-38.24	2785	20231031	43.27	6460	-38.24	20240110	3160	26.27	20240625	6460	-38.24	20240110	2785	43.27	20231031	3.05	N	241690	500	125 억		133013	N	N	0	N	00	N
45	20240724	131023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	75	2	1.89	760525795	188411	50.33	3940	4105	3900	5150	2780	3965	4036.56	0.54	0	21576	4188	4076	3993	3881	3798	4132	3937	125	1185	500	2850	5	1	24470706	989	11.07	0.77	12	0.77	365.00	5228.00	6460	20240110	-37.46	2785	20231031	45.06	6460	-37.46	20240110	3160	27.85	20240625	6460	-37.46	20240110	2785	45.06	20231031	3.05	N	241690	500	125 억		133013	N	N	0	N	00	N
46	20240724	121021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	80	2	2.02	700918365	173655	46.39	3940	4105	3900	5150	2780	3965	4036.30	0.54	0	22864	4188	4076	3993	3881	3798	4132	3937	125	1185	500	2850	5	1	24470706	990	11.08	0.77	12	0.71	365.00	5228.00	6460	20240110	-37.38	2785	20231031	45.24	6460	-37.38	20240110	3160	28.01	20240625	6460	-37.38	20240110	2785	45.24	20231031	3.05	N	241690	500	125 억		133013	N	N	0	N	00	N
47	20240724	111018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	75	2	1.89	632211110	156611	41.83	3940	4105	3900	5150	2780	3965	4036.86	0.54	0	26275	4188	4076	3993	3881	3798	4132	3937	125	1185	500	2850	5	1	24470706	989	11.07	0.77	12	0.64	365.00	5228.00	6460	20240110	-37.46	2785	20231031	45.06	6460	-37.46	20240110	3160	27.85	20240625	6460	-37.46	20240110	2785	45.06	20231031	3.05	N	241690	500	125 억		133013	N	N	0	N	00	N
48	20240724	101044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	100	2	2.52	406321995	100556	26.86	3940	4105	3900	5150	2780	3965	4040.82	0.54	0	17201	4188	4076	3993	3881	3798	4132	3937	125	1185	500	2850	5	1	24470706	995	11.14	0.78	12	0.41	365.00	5228.00	6460	20240110	-37.07	2785	20231031	45.96	6460	-37.07	20240110	3160	28.64	20240625	6460	-37.07	20240110	2785	45.96	20231031	3.05	N	241690	500	125 억		133013	N	N	0	N	00	N
49	20240724	091009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	5	2	0.13	51295650	13035	3.48	3940	3970	3900	5150	2780	3965	3935.03	0.54	0	4829	4188	4076	3993	3881	3798	4132	3937	125	1185	500	2850	5	1	24470706	971	10.88	0.76	12	0.05	365.00	5228.00	6460	20240110	-38.54	2785	20231031	42.55	6460	-38.54	20240110	3160	25.63	20240625	6460	-38.54	20240110	2785	42.55	20231031	3.05	N	241690	500	125 억		133013	N	N	0	N	00	N
50	20240723	161003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	55	2	1.41	1479069045	366879	84.31	3910	4105	3910	5080	2740	3910	4031.68	0.61	0	-15349	4196	4052	3926	3782	3656	3990	3720	125	1170	500	2810	5	1	24470706	970	10.86	0.76	12	1.50	365.00	5228.00	6460	20240110	-38.62	2785	20231031	42.37	6460	-38.62	20240110	3160	25.47	20240625	6460	-38.62	20240110	2785	42.37	20231031	2.98	N	241690	500	125 억		149641	N	N	0	N	00	N
51	20240723	151026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	120	2	3.07	1358822075	336719	77.38	3910	4105	3910	5080	2740	3910	4035.52	0.61	0	-10545	4196	4052	3926	3782	3656	3990	3720	125	1170	500	2810	5	1	24470706	986	11.04	0.77	12	1.38	365.00	5228.00	6460	20240110	-37.62	2785	20231031	44.70	6460	-37.62	20240110	3160	27.53	20240625	6460	-37.62	20240110	2785	44.70	20231031	2.98	N	241690	500	125 억		149641	N	N	0	N	00	N
52	20240723	141005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	160	2	4.09	1153920375	286091	65.75	3910	4105	3910	5080	2740	3910	4033.45	0.61	0	-3041	4196	4052	3926	3782	3656	3990	3720	125	1170	500	2810	5	1	24470706	996	11.15	0.78	12	1.17	365.00	5228.00	6460	20240110	-37.00	2785	20231031	46.14	6460	-37.00	20240110	3160	28.80	20240625	6460	-37.00	20240110	2785	46.14	20231031	2.98	N	241690	500	125 억		149641	N	N	0	N	00	N
53	20240723	131002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	190	2	4.86	1014303400	251622	57.83	3910	4105	3910	5080	2740	3910	4031.11	0.61	0	-4196	4196	4052	3926	3782	3656	3990	3720	125	1170	500	2810	5	1	24470706	1003	11.23	0.78	12	1.03	365.00	5228.00	6460	20240110	-36.53	2785	20231031	47.22	6460	-36.53	20240110	3160	29.75	20240625	6460	-36.53	20240110	2785	47.22	20231031	2.98	N	241690	500	125 억		149641	N	N	0	N	00	N
54	20240723	121009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	105	2	2.69	824577010	204685	47.04	3910	4100	3910	5080	2740	3910	4028.57	0.61	0	-4786	4196	4052	3926	3782	3656	3990	3720	125	1170	500	2810	5	1	24470706	982	11.00	0.77	12	0.84	365.00	5228.00	6460	20240110	-37.85	2785	20231031	44.17	6460	-37.85	20240110	3160	27.06	20240625	6460	-37.85	20240110	2785	44.17	20231031	2.98	N	241690	500	125 억		149641	N	N	0	N	00	N
55	20240723	111008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	125	2	3.20	758250160	188186	43.25	3910	4100	3910	5080	2740	3910	4029.32	0.61	0	-6448	4196	4052	3926	3782	3656	3990	3720	125	1170	500	2810	5	1	24470706	987	11.05	0.77	12	0.77	365.00	5228.00	6460	20240110	-37.54	2785	20231031	44.88	6460	-37.54	20240110	3160	27.69	20240625	6460	-37.54	20240110	2785	44.88	20231031	2.98	N	241690	500	125 억		149641	N	N	0	N	00	N
56	20240723	101003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	145	2	3.71	608578220	150974	34.70	3910	4100	3910	5080	2740	3910	4031.09	0.61	0	-1649	4196	4052	3926	3782	3656	3990	3720	125	1170	500	2810	5	1	24470706	992	11.11	0.78	12	0.62	365.00	5228.00	6460	20240110	-37.23	2785	20231031	45.60	6460	-37.23	20240110	3160	28.32	20240625	6460	-37.23	20240110	2785	45.60	20231031	2.98	N	241690	500	125 억		149641	N	N	0	N	00	N
57	20240723	091014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	70	2	1.79	80228840	20283	4.66	3910	3990	3910	5080	2740	3910	3955.70	0.61	0	9086	4196	4052	3926	3782	3656	3990	3720	125	1170	500	2810	5	1	24470706	974	10.90	0.76	12	0.08	365.00	5228.00	6460	20240110	-38.39	2785	20231031	42.91	6460	-38.39	20240110	3160	25.95	20240625	6460	-38.39	20240110	2785	42.91	20231031	2.98	N	241690	500	125 억		149641	N	N	0	N	00	N
58	20240722	160958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3910	-120	5	-2.98	1672436595	426038	64.52	4025	4070	3800	5230	2825	4030	3925.28	0.53	0	21260	4293	4161	4028	3896	3763	4227	3962	125	1200	500	2900	5	1	24470706	957	10.71	0.75	12	1.74	365.00	5228.00	6460	20240110	-39.47	2785	20231031	40.39	6460	-39.47	20240110	3160	23.73	20240625	6460	-39.47	20240110	2785	40.39	20231031	2.92	N	241690	500	125 억		128797	N	N	0	N	00	N
59	20240722	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3890	-140	5	-3.47	1610112935	410088	62.11	4025	4070	3800	5230	2825	4030	3925.96	0.53	0	14836	4293	4161	4028	3896	3763	4227	3962	125	1200	500	2900	5	1	24470706	952	10.66	0.74	12	1.68	365.00	5228.00	6460	20240110	-39.78	2785	20231031	39.68	6460	-39.78	20240110	3160	23.10	20240625	6460	-39.78	20240110	2785	39.68	20231031	2.92	N	241690	500	125 억		128797	N	N	0	N	00	N
60	20240722	141013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3870	-160	5	-3.97	1546681620	393779	59.64	4025	4070	3800	5230	2825	4030	3927.49	0.53	0	10316	4293	4161	4028	3896	3763	4227	3962	125	1200	500	2900	5	1	24470706	947	10.60	0.74	12	1.61	365.00	5228.00	6460	20240110	-40.09	2785	20231031	38.96	6460	-40.09	20240110	3160	22.47	20240625	6460	-40.09	20240110	2785	38.96	20231031	2.92	N	241690	500	125 억		128797	N	N	0	N	00	N
61	20240722	131008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-195	5	-4.84	1484532515	377679	57.20	4025	4070	3800	5230	2825	4030	3930.36	0.53	0	8257	4293	4161	4028	3896	3763	4227	3962	125	1200	500	2900	5	1	24470706	938	10.51	0.73	12	1.54	365.00	5228.00	6460	20240110	-40.63	2785	20231031	37.70	6460	-40.63	20240110	3160	21.36	20240625	6460	-40.63	20240110	2785	37.70	20231031	2.92	N	241690	500	125 억		128797	N	N	0	N	00	N
62	20240722	121005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3845	-185	5	-4.59	1435916075	364998	55.28	4025	4070	3800	5230	2825	4030	3933.73	0.53	0	3774	4293	4161	4028	3896	3763	4227	3962	125	1200	500	2900	5	1	24470706	941	10.53	0.74	12	1.49	365.00	5228.00	6460	20240110	-40.48	2785	20231031	38.06	6460	-40.48	20240110	3160	21.68	20240625	6460	-40.48	20240110	2785	38.06	20231031	2.92	N	241690	500	125 억		128797	N	N	0	N	00	N
63	20240722	111005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	-195	5	-4.84	1354832490	343924	52.09	4025	4070	3800	5230	2825	4030	3939.03	0.53	0	4690	4293	4161	4028	3896	3763	4227	3962	125	1200	500	2900	5	1	24470706	938	10.51	0.73	12	1.41	365.00	5228.00	6460	20240110	-40.63	2785	20231031	37.70	6460	-40.63	20240110	3160	21.36	20240625	6460	-40.63	20240110	2785	37.70	20231031	2.92	N	241690	500	125 억		128797	N	N	0	N	00	N
64	20240722	101005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-100	5	-2.48	914720860	230032	34.84	4025	4070	3905	5230	2825	4030	3976.22	0.53	0	7645	4293	4161	4028	3896	3763	4227	3962	125	1200	500	2900	5	1	24470706	962	10.77	0.75	12	0.94	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3160	24.37	20240625	6460	-39.16	20240110	2785	41.11	20231031	2.92	N	241690	500	125 억		128797	N	N	0	N	00	N
65	20240722	091008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	-35	5	-0.87	280609415	69870	10.58	4025	4070	3975	5230	2825	4030	4015.93	0.53	0	-12991	4293	4161	4028	3896	3763	4227	3962	125	1200	500	2900	5	1	24470706	978	10.95	0.76	12	0.29	365.00	5228.00	6460	20240110	-38.16	2785	20231031	43.45	6460	-38.16	20240110	3160	26.42	20240625	6460	-38.16	20240110	2785	43.45	20231031	2.92	N	241690	500	125 억		128797	N	N	0	N	00	N
66	20240719	160939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	80	2	2.03	2640316560	649491	184.65	3900	4160	3895	5130	2765	3950	4065.24	0.61	0	-19836	4060	4005	3925	3870	3790	4032	3897	125	1180	500	2840	5	1	24470706	986	11.04	0.77	12	2.65	365.00	5228.00	6460	20240110	-37.62	2785	20231031	44.70	6460	-37.62	20240110	3160	27.53	20240625	6460	-37.62	20240110	2785	44.70	20231031	2.55	N	241690	500	125 억		148346	N	N	0	N	00	N
67	20240719	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	85	2	2.15	2532767460	622822	177.07	3900	4160	3895	5130	2765	3950	4066.60	0.61	0	-25107	4060	4005	3925	3870	3790	4032	3897	125	1180	500	2840	5	1	24470706	987	11.05	0.77	12	2.55	365.00	5228.00	6460	20240110	-37.54	2785	20231031	44.88	6460	-37.54	20240110	3160	27.69	20240625	6460	-37.54	20240110	2785	44.88	20231031	2.55	N	241690	500	125 억		148346	N	N	0	N	00	N
68	20240719	140952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	110	2	2.78	2399742085	590022	167.75	3900	4160	3895	5130	2765	3950	4067.21	0.61	0	-23879	4060	4005	3925	3870	3790	4032	3897	125	1180	500	2840	5	1	24470706	994	11.12	0.78	12	2.41	365.00	5228.00	6460	20240110	-37.15	2785	20231031	45.78	6460	-37.15	20240110	3160	28.48	20240625	6460	-37.15	20240110	2785	45.78	20231031	2.55	N	241690	500	125 억		148346	N	N	0	N	00	N
69	20240719	130943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	125	2	3.16	2186969925	537663	152.86	3900	4160	3895	5130	2765	3950	4067.55	0.61	0	-28168	4060	4005	3925	3870	3790	4032	3897	125	1180	500	2840	5	1	24470706	997	11.16	0.78	12	2.20	365.00	5228.00	6460	20240110	-36.92	2785	20231031	46.32	6460	-36.92	20240110	3160	28.96	20240625	6460	-36.92	20240110	2785	46.32	20231031	2.55	N	241690	500	125 억		148346	N	N	0	N	00	N
70	20240719	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	125	2	3.16	2083944950	512318	145.66	3900	4160	3895	5130	2765	3950	4067.68	0.61	0	-31639	4060	4005	3925	3870	3790	4032	3897	125	1180	500	2840	5	1	24470706	997	11.16	0.78	12	2.09	365.00	5228.00	6460	20240110	-36.92	2785	20231031	46.32	6460	-36.92	20240110	3160	28.96	20240625	6460	-36.92	20240110	2785	46.32	20231031	2.55	N	241690	500	125 억		148346	N	N	0	N	00	N
71	20240719	110952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	170	2	4.30	1739082575	427710	121.60	3900	4160	3895	5130	2765	3950	4066.03	0.61	0	-34387	4060	4005	3925	3870	3790	4032	3897	125	1180	500	2840	5	1	24470706	1008	11.29	0.79	12	1.75	365.00	5228.00	6460	20240110	-36.22	2785	20231031	47.94	6460	-36.22	20240110	3160	30.38	20240625	6460	-36.22	20240110	2785	47.94	20231031	2.55	N	241690	500	125 억		148346	N	N	0	N	00	N
72	20240719	100924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	95	2	2.41	936079500	232416	66.08	3900	4110	3895	5130	2765	3950	4027.60	0.61	0	-12835	4060	4005	3925	3870	3790	4032	3897	125	1180	500	2840	5	1	24470706	990	11.08	0.77	12	0.95	365.00	5228.00	6460	20240110	-37.38	2785	20231031	45.24	6460	-37.38	20240110	3160	28.01	20240625	6460	-37.38	20240110	2785	45.24	20231031	2.55	N	241690	500	125 억		148346	N	N	0	N	00	N
73	20240719	090956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	-10	5	-0.25	102169175	26091	7.42	3900	3950	3895	5130	2765	3950	3915.88	0.61	0	-709	4060	4005	3925	3870	3790	4032	3897	125	1180	500	2840	5	1	24470706	964	10.79	0.75	12	0.11	365.00	5228.00	6460	20240110	-39.01	2785	20231031	41.47	6460	-39.01	20240110	3160	24.68	20240625	6460	-39.01	20240110	2785	41.47	20231031	2.55	N	241690	500	125 억		148346	N	N	0	N	00	N
74	20240718	160934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3950	-60	5	-1.50	1342015575	343212	75.66	3925	3980	3845	5210	2810	4010	3909.97	0.67	0	-15661	4153	4081	4023	3951	3893	4117	3987	125	1200	500	2880	5	1	24470706	967	10.82	0.76	12	1.40	365.00	5228.00	6460	20240110	-38.85	2785	20231031	41.83	6460	-38.85	20240110	3160	25.00	20240625	6460	-38.85	20240110	2785	41.83	20231031	2.59	N	241690	500	125 억		164297	N	N	0	N	00	N
75	20240718	150943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3935	-75	5	-1.87	1253629120	320807	70.72	3925	3980	3845	5210	2810	4010	3907.74	0.67	0	-15059	4153	4081	4023	3951	3893	4117	3987	125	1200	500	2880	5	1	24470706	963	10.78	0.75	12	1.31	365.00	5228.00	6460	20240110	-39.09	2785	20231031	41.29	6460	-39.09	20240110	3160	24.53	20240625	6460	-39.09	20240110	2785	41.29	20231031	2.59	N	241690	500	125 억		164297	N	N	0	N	00	N
76	20240718	140935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3905	-105	5	-2.62	1102066000	282189	62.20	3925	3980	3845	5210	2810	4010	3905.42	0.67	0	-58	4153	4081	4023	3951	3893	4117	3987	125	1200	500	2880	5	1	24470706	956	10.70	0.75	12	1.15	365.00	5228.00	6460	20240110	-39.55	2785	20231031	40.22	6460	-39.55	20240110	3160	23.58	20240625	6460	-39.55	20240110	2785	40.22	20231031	2.59	N	241690	500	125 억		164297	N	N	0	N	00	N
77	20240718	130936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3895	-115	5	-2.87	957396980	244969	54.00	3925	3980	3845	5210	2810	4010	3908.24	0.67	0	3517	4153	4081	4023	3951	3893	4117	3987	125	1200	500	2880	5	1	24470706	953	10.67	0.75	12	1.00	365.00	5228.00	6460	20240110	-39.71	2785	20231031	39.86	6460	-39.71	20240110	3160	23.26	20240625	6460	-39.71	20240110	2785	39.86	20231031	2.59	N	241690	500	125 억		164297	N	N	0	N	00	N
78	20240718	120937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-90	5	-2.24	860319990	220157	48.53	3925	3980	3845	5210	2810	4010	3907.76	0.67	0	2539	4153	4081	4023	3951	3893	4117	3987	125	1200	500	2880	5	1	24470706	959	10.74	0.75	12	0.90	365.00	5228.00	6460	20240110	-39.32	2785	20231031	40.75	6460	-39.32	20240110	3160	24.05	20240625	6460	-39.32	20240110	2785	40.75	20231031	2.59	N	241690	500	125 억		164297	N	N	0	N	00	N
79	20240718	110944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3925	-85	5	-2.12	817123785	209154	46.10	3925	3980	3845	5210	2810	4010	3906.80	0.67	0	1112	4153	4081	4023	3951	3893	4117	3987	125	1200	500	2880	5	1	24470706	960	10.75	0.75	12	0.85	365.00	5228.00	6460	20240110	-39.24	2785	20231031	40.93	6460	-39.24	20240110	3160	24.21	20240625	6460	-39.24	20240110	2785	40.93	20231031	2.59	N	241690	500	125 억		164297	N	N	0	N	00	N
80	20240718	100945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3920	-90	5	-2.24	706755590	181091	39.92	3925	3980	3845	5210	2810	4010	3902.76	0.67	0	1650	4153	4081	4023	3951	3893	4117	3987	125	1200	500	2880	5	1	24470706	959	10.74	0.75	12	0.74	365.00	5228.00	6460	20240110	-39.32	2785	20231031	40.75	6460	-39.32	20240110	3160	24.05	20240625	6460	-39.32	20240110	2785	40.75	20231031	2.59	N	241690	500	125 억		164297	N	N	0	N	00	N
81	20240718	090944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-155	5	-3.87	364852340	93978	20.72	3925	3965	3850	5210	2810	4010	3882.32	0.67	0	-9406	4153	4081	4023	3951	3893	4117	3987	125	1200	500	2880	5	1	24470706	943	10.56	0.74	12	0.38	365.00	5228.00	6460	20240110	-40.33	2785	20231031	38.42	6460	-40.33	20240110	3160	21.99	20240625	6460	-40.33	20240110	2785	38.42	20231031	2.59	N	241690	500	125 억		164297	N	N	0	N	00	N
82	20240717	161024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-60	5	-1.47	1764652175	438339	65.48	4000	4095	3965	5290	2850	4070	4025.80	0.80	0	-32444	4386	4227	4121	3962	3856	4175	3910	125	1220	500	2930	5	1	24470706	981	10.99	0.77	12	1.79	365.00	5228.00	6460	20240110	-37.93	2785	20231031	43.99	6460	-37.93	20240110	3160	26.90	20240625	6460	-37.93	20240110	2785	43.99	20231031	2.64	N	241690	500	125 억		196865	N	N	0	N	00	N
83	20240717	151030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-50	5	-1.23	1591089635	394889	58.99	4000	4095	3970	5290	2850	4070	4029.21	0.80	0	-29988	4386	4227	4121	3962	3856	4175	3910	125	1220	500	2930	5	1	24470706	984	11.01	0.77	12	1.61	365.00	5228.00	6460	20240110	-37.77	2785	20231031	44.34	6460	-37.77	20240110	3160	27.22	20240625	6460	-37.77	20240110	2785	44.34	20231031	2.64	N	241690	500	125 억		196865	N	N	0	N	00	N
84	20240717	141027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-55	5	-1.35	1261347980	313269	46.80	4000	4095	3970	5290	2850	4070	4026.41	0.80	0	-13839	4386	4227	4121	3962	3856	4175	3910	125	1220	500	2930	5	1	24470706	982	11.00	0.77	12	1.28	365.00	5228.00	6460	20240110	-37.85	2785	20231031	44.17	6460	-37.85	20240110	3160	27.06	20240625	6460	-37.85	20240110	2785	44.17	20231031	2.64	N	241690	500	125 억		196865	N	N	0	N	00	N
85	20240717	131025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-65	5	-1.60	1173202345	291217	43.50	4000	4095	3970	5290	2850	4070	4028.62	0.80	0	-13112	4386	4227	4121	3962	3856	4175	3910	125	1220	500	2930	5	1	24470706	980	10.97	0.77	12	1.19	365.00	5228.00	6460	20240110	-38.00	2785	20231031	43.81	6460	-38.00	20240110	3160	26.74	20240625	6460	-38.00	20240110	2785	43.81	20231031	2.64	N	241690	500	125 억		196865	N	N	0	N	00	N
86	20240717	121027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-55	5	-1.35	1077033560	267210	39.92	4000	4095	3970	5290	2850	4070	4030.66	0.80	0	-11863	4386	4227	4121	3962	3856	4175	3910	125	1220	500	2930	5	1	24470706	982	11.00	0.77	12	1.09	365.00	5228.00	6460	20240110	-37.85	2785	20231031	44.17	6460	-37.85	20240110	3160	27.06	20240625	6460	-37.85	20240110	2785	44.17	20231031	2.64	N	241690	500	125 억		196865	N	N	0	N	00	N
87	20240717	111028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4050	-20	5	-0.49	973410130	241628	36.09	4000	4095	3970	5290	2850	4070	4028.55	0.80	0	98	4386	4227	4121	3962	3856	4175	3910	125	1220	500	2930	5	1	24470706	991	11.10	0.77	12	0.99	365.00	5228.00	6460	20240110	-37.31	2785	20231031	45.42	6460	-37.31	20240110	3160	28.16	20240625	6460	-37.31	20240110	2785	45.42	20231031	2.64	N	241690	500	125 억		196865	N	N	0	N	00	N
88	20240717	101028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-55	5	-1.35	597221865	147504	22.03	4000	4095	4000	5290	2850	4070	4048.85	0.80	0	3349	4386	4227	4121	3962	3856	4175	3910	125	1220	500	2930	5	1	24470706	982	11.00	0.77	12	0.60	365.00	5228.00	6460	20240110	-37.85	2785	20231031	44.17	6460	-37.85	20240110	3160	27.06	20240625	6460	-37.85	20240110	2785	44.17	20231031	2.64	N	241690	500	125 억		196865	N	N	0	N	00	N
89	20240717	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	10	2	0.25	163176490	40289	6.02	4000	4095	4000	5290	2850	4070	4050.15	0.80	0	-862	4386	4227	4121	3962	3856	4175	3910	125	1220	500	2930	5	1	24470706	998	11.18	0.78	12	0.16	365.00	5228.00	6460	20240110	-36.84	2785	20231031	46.50	6460	-36.84	20240110	3160	29.11	20240625	6460	-36.84	20240110	2785	46.50	20231031	2.64	N	241690	500	125 억		196865	N	N	0	N	00	N
90	20240716	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-270	5	-6.22	2704213320	658468	65.61	4255	4280	4015	5640	3040	4340	4106.75	0.97	0	-44896	4573	4456	4328	4211	4083	4392	4147	125	1300	500	3120	5	1	24470706	996	11.15	0.78	12	2.69	365.00	5228.00	6460	20240110	-37.00	2785	20231031	46.14	6460	-37.00	20240110	3160	28.80	20240625	6460	-37.00	20240110	2785	46.14	20231031	2.69	N	241690	500	125 억		236630	N	N	0	N	00	N
91	20240716	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-265	5	-6.11	2537658045	617495	61.53	4255	4280	4015	5640	3040	4340	4109.41	0.97	0	-50322	4573	4456	4328	4211	4083	4392	4147	125	1300	500	3120	5	1	24470706	997	11.16	0.78	12	2.52	365.00	5228.00	6460	20240110	-36.92	2785	20231031	46.32	6460	-36.92	20240110	3160	28.96	20240625	6460	-36.92	20240110	2785	46.32	20231031	2.69	N	241690	500	125 억		236630	N	N	0	N	00	N
92	20240716	141035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-245	5	-5.65	2286922180	555924	55.39	4255	4280	4015	5640	3040	4340	4113.52	0.97	0	-58144	4573	4456	4328	4211	4083	4392	4147	125	1300	500	3120	5	1	24470706	1002	11.22	0.78	12	2.27	365.00	5228.00	6460	20240110	-36.61	2785	20231031	47.04	6460	-36.61	20240110	3160	29.59	20240625	6460	-36.61	20240110	2785	47.04	20231031	2.69	N	241690	500	125 억		236630	N	N	0	N	00	N
93	20240716	131035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-235	5	-5.41	2191430305	532551	53.06	4255	4280	4015	5640	3040	4340	4114.75	0.97	0	-59534	4573	4456	4328	4211	4083	4392	4147	125	1300	500	3120	5	1	24470706	1005	11.25	0.79	12	2.18	365.00	5228.00	6460	20240110	-36.46	2785	20231031	47.40	6460	-36.46	20240110	3160	29.91	20240625	6460	-36.46	20240110	2785	47.40	20231031	2.69	N	241690	500	125 억		236630	N	N	0	N	00	N
94	20240716	121033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-235	5	-5.41	2068799030	502667	50.09	4255	4280	4015	5640	3040	4340	4115.42	0.97	0	-65152	4573	4456	4328	4211	4083	4392	4147	125	1300	500	3120	5	1	24470706	1005	11.25	0.79	12	2.05	365.00	5228.00	6460	20240110	-36.46	2785	20231031	47.40	6460	-36.46	20240110	3160	29.91	20240625	6460	-36.46	20240110	2785	47.40	20231031	2.69	N	241690	500	125 억		236630	N	N	0	N	00	N
95	20240716	111033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-240	5	-5.53	1915229720	465355	46.37	4255	4280	4015	5640	3040	4340	4115.38	0.97	0	-61414	4573	4456	4328	4211	4083	4392	4147	125	1300	500	3120	5	1	24470706	1003	11.23	0.78	12	1.90	365.00	5228.00	6460	20240110	-36.53	2785	20231031	47.22	6460	-36.53	20240110	3160	29.75	20240625	6460	-36.53	20240110	2785	47.22	20231031	2.69	N	241690	500	125 억		236630	N	N	0	N	00	N
96	20240716	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-270	5	-6.22	1414072720	341988	34.08	4255	4280	4045	5640	3040	4340	4134.55	0.97	0	-51994	4573	4456	4328	4211	4083	4392	4147	125	1300	500	3120	5	1	24470706	996	11.15	0.78	12	1.40	365.00	5228.00	6460	20240110	-37.00	2785	20231031	46.14	6460	-37.00	20240110	3160	28.80	20240625	6460	-37.00	20240110	2785	46.14	20231031	2.69	N	241690	500	125 억		236630	N	N	0	N	00	N
97	20240716	091032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-175	5	-4.03	341438135	80923	8.06	4255	4280	4160	5640	3040	4340	4218.53	0.97	0	-18503	4573	4456	4328	4211	4083	4392	4147	125	1300	500	3120	5	1	24470706	1019	11.41	0.80	12	0.33	365.00	5228.00	6460	20240110	-35.53	2785	20231031	49.55	6460	-35.53	20240110	3160	31.80	20240625	6460	-35.53	20240110	2785	49.55	20231031	2.69	N	241690	500	125 억		236630	N	N	0	N	00	N
98	20240715	161017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-70	5	-1.59	3894547740	902187	79.81	4415	4445	4200	5730	3090	4410	4316.68	0.99	0	-3683	4820	4615	4510	4305	4200	4562	4252	125	1320	500	3170	5	1	24470706	1062	11.89	0.83	12	3.69	365.00	5228.00	6460	20240110	-32.82	2785	20231031	55.83	6460	-32.82	20240110	3160	37.34	20240625	6460	-32.82	20240110	2785	55.83	20231031	3.34	N	241690	500	125 억		241586	N	N	0	N	00	N
99	20240715	151024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-55	5	-1.25	3663298040	849053	75.11	4415	4445	4200	5730	3090	4410	4314.51	0.99	0	234	4820	4615	4510	4305	4200	4562	4252	125	1320	500	3170	5	1	24470706	1066	11.93	0.83	12	3.47	365.00	5228.00	6460	20240110	-32.59	2785	20231031	56.37	6460	-32.59	20240110	3160	37.82	20240625	6460	-32.59	20240110	2785	56.37	20231031	3.34	N	241690	500	125 억		241586	N	N	0	N	00	N
100	20240715	141022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-180	5	-4.08	2624017975	608585	53.84	4415	4445	4200	5730	3090	4410	4311.59	0.99	0	-25394	4820	4615	4510	4305	4200	4562	4252	125	1320	500	3170	5	1	24470706	1035	11.59	0.81	12	2.49	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	3160	33.86	20240625	6460	-34.52	20240110	2785	51.89	20231031	3.34	N	241690	500	125 억		241586	N	N	0	N	00	N
101	20240715	131024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-160	5	-3.63	2366570210	547726	48.45	4415	4445	4200	5730	3090	4410	4320.63	0.99	0	-30182	4820	4615	4510	4305	4200	4562	4252	125	1320	500	3170	5	1	24470706	1040	11.64	0.81	12	2.24	365.00	5228.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	3160	34.49	20240625	6460	-34.21	20240110	2785	52.60	20231031	3.34	N	241690	500	125 억		241586	N	N	0	N	00	N
102	20240715	121023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-125	5	-2.83	1903390060	438392	38.78	4415	4445	4240	5730	3090	4410	4341.67	0.99	0	-30253	4820	4615	4510	4305	4200	4562	4252	125	1320	500	3170	5	1	24470706	1049	11.74	0.82	12	1.79	365.00	5228.00	6460	20240110	-33.67	2785	20231031	53.86	6460	-33.67	20240110	3160	35.60	20240625	6460	-33.67	20240110	2785	53.86	20231031	3.34	N	241690	500	125 억		241586	N	N	0	N	00	N
103	20240715	111024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-135	5	-3.06	1715136295	394391	34.89	4415	4445	4240	5730	3090	4410	4348.74	0.99	0	-41379	4820	4615	4510	4305	4200	4562	4252	125	1320	500	3170	5	1	24470706	1046	11.71	0.82	12	1.61	365.00	5228.00	6460	20240110	-33.82	2785	20231031	53.50	6460	-33.82	20240110	3160	35.28	20240625	6460	-33.82	20240110	2785	53.50	20231031	3.34	N	241690	500	125 억		241586	N	N	0	N	00	N
104	20240715	101022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-65	5	-1.47	1076572540	245280	21.70	4415	4445	4330	5730	3090	4410	4389.11	0.99	0	-18352	4820	4615	4510	4305	4200	4562	4252	125	1320	500	3170	5	1	24470706	1063	11.90	0.83	12	1.00	365.00	5228.00	6460	20240110	-32.74	2785	20231031	56.01	6460	-32.74	20240110	3160	37.50	20240625	6460	-32.74	20240110	2785	56.01	20231031	3.34	N	241690	500	125 억		241586	N	N	0	N	00	N
105	20240715	091024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	5	2	0.11	404938745	92369	8.17	4415	4435	4330	5730	3090	4410	4383.77	0.99	0	6434	4820	4615	4510	4305	4200	4562	4252	125	1320	500	3170	5	1	24470706	1080	12.10	0.84	12	0.38	365.00	5228.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	3160	39.72	20240625	6460	-31.66	20240110	2785	58.53	20231031	3.34	N	241690	500	125 억		241586	N	N	0	N	00	N
106	20240712	161014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-320	5	-6.77	5043172020	1110124	11.92	4570	4715	4405	6140	3315	4730	4542.93	0.60	0	95819	5726	5227	4911	4412	4096	5477	4662	125	1410	500	3400	5	1	24470706	1079	12.08	0.84	12	4.54	365.00	5228.00	6460	20240110	-31.73	2785	20231031	58.35	6460	-31.73	20240110	3160	39.56	20240625	6460	-31.73	20240110	2785	58.35	20231031	3.98	N	241690	500	125 억		146771	N	N	0	N	00	N
107	20240712	151021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-255	5	-5.39	4717237005	1036464	11.13	4570	4715	4405	6140	3315	4730	4551.08	0.60	0	84103	5726	5227	4911	4412	4096	5477	4662	125	1410	500	3400	5	1	24470706	1095	12.26	0.86	12	4.24	365.00	5228.00	6460	20240110	-30.73	2785	20231031	60.68	6460	-30.73	20240110	3160	41.61	20240625	6460	-30.73	20240110	2785	60.68	20231031	3.98	N	241690	500	125 억		146771	N	N	0	N	00	N
108	20240712	141024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-320	5	-6.77	4444788480	975262	10.47	4570	4715	4405	6140	3315	4730	4557.33	0.60	0	72983	5726	5227	4911	4412	4096	5477	4662	125	1410	500	3400	5	1	24470706	1079	12.08	0.84	12	3.99	365.00	5228.00	6460	20240110	-31.73	2785	20231031	58.35	6460	-31.73	20240110	3160	39.56	20240625	6460	-31.73	20240110	2785	58.35	20231031	3.98	N	241690	500	125 억		146771	N	N	0	N	00	N
109	20240712	131018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-220	5	-4.65	3837897580	838909	9.01	4570	4715	4445	6140	3315	4730	4574.66	0.60	0	82545	5726	5227	4911	4412	4096	5477	4662	125	1410	500	3400	5	1	24470706	1104	12.36	0.86	12	3.43	365.00	5228.00	6460	20240110	-30.19	2785	20231031	61.94	6460	-30.19	20240110	3160	42.72	20240625	6460	-30.19	20240110	2785	61.94	20231031	3.98	N	241690	500	125 억		146771	N	N	0	N	00	N
110	20240712	121019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-265	5	-5.60	3510110225	766152	8.23	4570	4715	4445	6140	3315	4730	4581.26	0.60	0	73211	5726	5227	4911	4412	4096	5477	4662	125	1410	500	3400	5	1	24470706	1093	12.23	0.85	12	3.13	365.00	5228.00	6460	20240110	-30.88	2785	20231031	60.32	6460	-30.88	20240110	3160	41.30	20240625	6460	-30.88	20240110	2785	60.32	20231031	3.98	N	241690	500	125 억		146771	N	N	0	N	00	N
111	20240712	111017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-155	5	-3.28	2896364620	630029	6.76	4570	4715	4495	6140	3315	4730	4596.95	0.60	0	108055	5726	5227	4911	4412	4096	5477	4662	125	1410	500	3400	5	1	24470706	1120	12.53	0.88	12	2.57	365.00	5228.00	6460	20240110	-29.18	2785	20231031	64.27	6460	-29.18	20240110	3160	44.78	20240625	6460	-29.18	20240110	2785	64.27	20231031	3.98	N	241690	500	125 억		146771	N	N	0	N	00	N
112	20240712	101018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-190	5	-4.02	2441227775	530340	5.69	4570	4715	4495	6140	3315	4730	4602.86	0.60	0	82347	5726	5227	4911	4412	4096	5477	4662	125	1410	500	3400	5	1	24470706	1111	12.44	0.87	12	2.17	365.00	5228.00	6460	20240110	-29.72	2785	20231031	63.02	6460	-29.72	20240110	3160	43.67	20240625	6460	-29.72	20240110	2785	63.02	20231031	3.98	N	241690	500	125 억		146771	N	N	0	N	00	N
113	20240712	091015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-80	5	-1.69	918523165	199369	2.14	4570	4655	4560	6140	3315	4730	4606.44	0.60	0	64046	5726	5227	4911	4412	4096	5477	4662	125	1410	500	3400	5	1	24470706	1138	12.74	0.89	12	0.81	365.00	5228.00	6460	20240110	-28.02	2785	20231031	66.97	6460	-28.02	20240110	3160	47.15	20240625	6460	-28.02	20240110	2785	66.97	20231031	3.98	N	241690	500	125 억		146771	N	N	0	N	00	N
114	20240711	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	30	2	0.64	46065381670	9138082	232.80	4640	5410	4595	6110	3290	4700	5041.49	0.52	0	19787	5183	4941	4733	4491	4283	5062	4612	125	1410	500	3380	5	1	24470706	1157	12.96	0.90	12	37.34	365.00	5228.00	6460	20240110	-26.78	2785	20231031	69.84	6460	-26.78	20240110	3160	49.68	20240625	6460	-26.78	20240110	2785	69.84	20231031	3.78	N	241690	500	125 억		126482	N	N	0	N	00	N
115	20240711	151017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-50	5	-1.06	45497177125	9017570	229.73	4640	5410	4595	6110	3290	4700	5045.44	0.52	0	12130	5183	4941	4733	4491	4283	5062	4612	125	1410	500	3380	5	1	24470706	1138	12.74	0.89	12	36.85	365.00	5228.00	6460	20240110	-28.02	2785	20231031	66.97	6460	-28.02	20240110	3160	47.15	20240625	6460	-28.02	20240110	2785	66.97	20231031	3.78	N	241690	500	125 억		126482	N	N	0	N	00	N
116	20240711	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	195	2	4.15	42016802465	8296107	211.35	4640	5410	4595	6110	3290	4700	5064.70	0.52	0	-29704	5183	4941	4733	4491	4283	5062	4612	125	1410	500	3380	5	1	24470706	1198	13.41	0.94	12	33.90	365.00	5228.00	6460	20240110	-24.23	2785	20231031	75.76	6460	-24.23	20240110	3160	54.91	20240625	6460	-24.23	20240110	2785	75.76	20231031	3.78	N	241690	500	125 억		126482	N	N	0	N	00	N
117	20240711	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	460	2	9.79	26369902205	5193768	132.31	4640	5410	4595	6110	3290	4700	5077.31	0.52	0	-16619	5183	4941	4733	4491	4283	5062	4612	125	1410	500	3380	10	1	24470706	1263	14.14	0.99	12	21.22	365.00	5228.00	6460	20240110	-20.12	2785	20231031	85.28	6460	-20.12	20240110	3160	63.29	20240625	6460	-20.12	20240110	2785	85.28	20231031	3.78	N	241690	500	125 억		126482	N	N	0	N	00	N
118	20240711	121016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	70	2	1.49	3331247500	705927	17.98	4640	4865	4595	6110	3290	4700	4719.00	0.52	0	16323	5183	4941	4733	4491	4283	5062	4612	125	1410	500	3380	5	1	24470706	1167	13.07	0.91	12	2.88	365.00	5228.00	6460	20240110	-26.16	2785	20231031	71.27	6460	-26.16	20240110	3160	50.95	20240625	6460	-26.16	20240110	2785	71.27	20231031	3.78	N	241690	500	125 억		126482	N	N	0	N	00	N
119	20240711	111011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	40	2	0.85	2598191845	552311	14.07	4640	4810	4595	6110	3290	4700	4704.23	0.52	0	5386	5183	4941	4733	4491	4283	5062	4612	125	1410	500	3380	5	1	24470706	1160	12.99	0.91	12	2.26	365.00	5228.00	6460	20240110	-26.63	2785	20231031	70.20	6460	-26.63	20240110	3160	50.00	20240625	6460	-26.63	20240110	2785	70.20	20231031	3.78	N	241690	500	125 억		126482	N	N	0	N	00	N
120	20240711	101014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	20	2	0.43	2000359930	425995	10.85	4640	4810	4595	6110	3290	4700	4695.72	0.52	0	19861	5183	4941	4733	4491	4283	5062	4612	125	1410	500	3380	5	1	24470706	1155	12.93	0.90	12	1.74	365.00	5228.00	6460	20240110	-26.93	2785	20231031	69.48	6460	-26.93	20240110	3160	49.37	20240625	6460	-26.93	20240110	2785	69.48	20231031	3.78	N	241690	500	125 억		126482	N	N	0	N	00	N
121	20240711	091011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-55	5	-1.17	468007055	100467	2.56	4640	4700	4630	6110	3290	4700	4657.78	0.52	0	2453	5183	4941	4733	4491	4283	5062	4612	125	1410	500	3380	5	1	24470706	1137	12.73	0.89	12	0.41	365.00	5228.00	6460	20240110	-28.10	2785	20231031	66.79	6460	-28.10	20240110	3160	46.99	20240625	6460	-28.10	20240110	2785	66.79	20231031	3.78	N	241690	500	125 억		126482	N	N	0	N	00	N
122	20240710	161007	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	0	3	0.00	18202503795	3828879	32.39	4555	4975	4525	6110	3290	4700	4754.25	0.53	0	-7002	5833	5266	4933	4366	4033	5100	4200	125	1410	500	3380	5	1	24470706	1150	12.88	0.90	12	15.65	365.00	5228.00	6460	20240110	-27.24	2785	20231031	68.76	6460	-27.24	20240110	3160	48.73	20240625	6460	-27.24	20240110	2785	68.76	20231031	3.80	N	241690	500	125 억		130781	N	N	0	N	01	N
123	20240710	151011	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	0	3	0.00	17436740695	3666082	31.02	4555	4975	4525	6110	3290	4700	4756.23	0.53	0	2198	5833	5266	4933	4366	4033	5100	4200	125	1410	500	3380	5	1	24470706	1150	12.88	0.90	12	14.98	365.00	5228.00	6460	20240110	-27.24	2785	20231031	68.76	6460	-27.24	20240110	3160	48.73	20240625	6460	-27.24	20240110	2785	68.76	20231031	3.80	N	241690	500	125 억		130781	N	N	0	N	01	N
124	20240710	141011	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-70	5	-1.49	16129355180	3384091	28.63	4555	4975	4525	6110	3290	4700	4766.23	0.53	0	20671	5833	5266	4933	4366	4033	5100	4200	125	1410	500	3380	5	1	24470706	1133	12.68	0.89	12	13.83	365.00	5228.00	6460	20240110	-28.33	2785	20231031	66.25	6460	-28.33	20240110	3160	46.52	20240625	6460	-28.33	20240110	2785	66.25	20231031	3.80	N	241690	500	125 억		130781	N	N	0	N	01	N
125	20240710	131010	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-40	5	-0.85	15275076325	3199458	27.07	4555	4975	4525	6110	3290	4700	4774.27	0.53	0	9744	5833	5266	4933	4366	4033	5100	4200	125	1410	500	3380	5	1	24470706	1140	12.77	0.89	12	13.07	365.00	5228.00	6460	20240110	-27.86	2785	20231031	67.32	6460	-27.86	20240110	3160	47.47	20240625	6460	-27.86	20240110	2785	67.32	20231031	3.80	N	241690	500	125 억		130781	N	N	0	N	01	N
126	20240710	121009	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4850	150	2	3.19	12542913990	2632362	22.27	4555	4975	4525	6110	3290	4700	4764.89	0.53	0	7515	5833	5266	4933	4366	4033	5100	4200	125	1410	500	3380	5	1	24470706	1187	13.29	0.93	12	10.76	365.00	5228.00	6460	20240110	-24.92	2785	20231031	74.15	6460	-24.92	20240110	3160	53.48	20240625	6460	-24.92	20240110	2785	74.15	20231031	3.80	N	241690	500	125 억		130781	N	N	0	N	01	N
127	20240710	111010	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	30	2	0.64	4584112460	992296	8.40	4555	4755	4525	6110	3290	4700	4619.70	0.53	0	27301	5833	5266	4933	4366	4033	5100	4200	125	1410	500	3380	5	1	24470706	1157	12.96	0.90	12	4.06	365.00	5228.00	6460	20240110	-26.78	2785	20231031	69.84	6460	-26.78	20240110	3160	49.68	20240625	6460	-26.78	20240110	2785	69.84	20231031	3.80	N	241690	500	125 억		130781	N	N	0	N	01	N
128	20240710	101005	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-65	5	-1.38	2423672460	527749	4.46	4555	4660	4525	6110	3290	4700	4592.47	0.53	0	86092	5833	5266	4933	4366	4033	5100	4200	125	1410	500	3380	5	1	24470706	1134	12.70	0.89	12	2.16	365.00	5228.00	6460	20240110	-28.25	2785	20231031	66.43	6460	-28.25	20240110	3160	46.68	20240625	6460	-28.25	20240110	2785	66.43	20231031	3.80	N	241690	500	125 억		130781	N	N	0	N	01	N
129	20240710	091011	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-85	5	-1.81	1187471535	258087	2.18	4555	4650	4550	6110	3290	4700	4601.05	0.53	0	85547	5833	5266	4933	4366	4033	5100	4200	125	1410	500	3380	5	1	24470706	1129	12.64	0.88	12	1.05	365.00	5228.00	6460	20240110	-28.56	2785	20231031	65.71	6460	-28.56	20240110	3160	46.04	20240625	6460	-28.56	20240110	2785	65.71	20231031	3.80	N	241690	500	125 억		130781	N	N	0	N	01	N
130	20240709	161004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	130	2	2.84	59936685110	11636445	307.47	5020	5500	4600	5940	3200	4570	5150.87	0.66	0	-29550	4946	4757	4566	4377	4186	4852	4472	125	1370	500	3290	5	1	24470706	1150	12.88	0.90	12	47.55	365.00	5228.00	6460	20240110	-27.24	2785	20231031	68.76	6460	-27.24	20240110	3160	48.73	20240625	6460	-27.24	20240110	2785	68.76	20231031	3.46	N	241690	500	125 억		160629	N	N	0	N	00	N
131	20240709	151010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	65	2	1.42	59223283225	11484099	303.45	5020	5500	4600	5940	3200	4570	5156.98	0.66	0	-12468	4946	4757	4566	4377	4186	4852	4472	125	1370	500	3290	5	1	24470706	1134	12.70	0.89	12	46.93	365.00	5228.00	6460	20240110	-28.25	2785	20231031	66.43	6460	-28.25	20240110	3160	46.68	20240625	6460	-28.25	20240110	2785	66.43	20231031	3.46	N	241690	500	125 억		160629	N	N	0	N	00	N
132	20240709	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	250	2	5.47	57272468150	11069254	292.49	5020	5500	4760	5940	3200	4570	5174.01	0.66	0	-33681	4946	4757	4566	4377	4186	4852	4472	125	1370	500	3290	5	1	24470706	1179	13.21	0.92	12	45.23	365.00	5228.00	6460	20240110	-25.39	2785	20231031	73.07	6460	-25.39	20240110	3160	52.53	20240625	6460	-25.39	20240110	2785	73.07	20231031	3.46	N	241690	500	125 억		160629	N	N	0	N	00	N
133	20240709	131012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4870	300	2	6.56	55536698170	10710756	283.01	5020	5500	4760	5940	3200	4570	5185.13	0.66	0	-37445	4946	4757	4566	4377	4186	4852	4472	125	1370	500	3290	5	1	24470706	1192	13.34	0.93	12	43.77	365.00	5228.00	6460	20240110	-24.61	2785	20231031	74.87	6460	-24.61	20240110	3160	54.11	20240625	6460	-24.61	20240110	2785	74.87	20231031	3.46	N	241690	500	125 억		160629	N	N	0	N	00	N
134	20240709	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	235	2	5.14	54107341465	10415841	275.22	5020	5500	4760	5940	3200	4570	5194.72	0.66	0	-19089	4946	4757	4566	4377	4186	4852	4472	125	1370	500	3290	5	1	24470706	1176	13.16	0.92	12	42.56	365.00	5228.00	6460	20240110	-25.62	2785	20231031	72.53	6460	-25.62	20240110	3160	52.06	20240625	6460	-25.62	20240110	2785	72.53	20231031	3.46	N	241690	500	125 억		160629	N	N	0	N	00	N
135	20240709	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4950	380	2	8.32	50349904585	9639589	254.71	5020	5500	4925	5940	3200	4570	5223.24	0.66	0	-29613	4946	4757	4566	4377	4186	4852	4472	125	1370	500	3290	5	1	24470706	1211	13.56	0.95	12	39.39	365.00	5228.00	6460	20240110	-23.37	2785	20231031	77.74	6460	-23.37	20240110	3160	56.65	20240625	6460	-23.37	20240110	2785	77.74	20231031	3.46	N	241690	500	125 억		160629	N	N	0	N	00	N
136	20240709	101010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	630	2	13.79	44232330080	8435752	222.90	5020	5500	4935	5940	3200	4570	5243.44	0.66	0	-14763	4946	4757	4566	4377	4186	4852	4472	125	1370	500	3290	10	1	24470706	1272	14.25	0.99	12	34.47	365.00	5228.00	6460	20240110	-19.50	2785	20231031	86.71	6460	-19.50	20240110	3160	64.56	20240625	6460	-19.50	20240110	2785	86.71	20231031	3.46	N	241690	500	125 억		160629	N	N	0	N	00	N
137	20240709	091007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	710	2	15.54	14818854170	2883856	76.20	5020	5290	4935	5940	3200	4570	5138.56	0.66	0	135	4946	4757	4566	4377	4186	4852	4472	125	1370	500	3290	10	1	24470706	1292	14.47	1.01	12	11.78	365.00	5228.00	6460	20240110	-18.27	2785	20231031	89.59	6460	-18.27	20240110	3160	67.09	20240625	6460	-18.27	20240110	2785	89.59	20231031	3.46	N	241690	500	125 억		160629	N	N	0	N	00	N
138	20240708	161001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	85	2	1.90	14593265140	3234854	27.01	4460	4755	4375	5830	3140	4485	4511.27	0.62	0	-4722	5218	4851	4233	3866	3248	5035	4050	125	1345	500	3220	5	1	24470706	1118	12.52	0.87	12	13.22	365.00	5228.00	6460	20240110	-29.26	2785	20231031	64.09	6460	-29.26	20240110	3160	44.62	20240625	6460	-29.26	20240110	2785	64.09	20231031	3.51	N	241690	500	125 억		152588	N	N	0	N	00	N
139	20240708	151003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	10	2	0.22	13351010775	2962229	24.73	4460	4755	4375	5830	3140	4485	4507.13	0.62	0	2453	5218	4851	4233	3866	3248	5035	4050	125	1345	500	3220	5	1	24470706	1100	12.32	0.86	12	12.11	365.00	5228.00	6460	20240110	-30.42	2785	20231031	61.40	6460	-30.42	20240110	3160	42.25	20240625	6460	-30.42	20240110	2785	61.40	20231031	3.51	N	241690	500	125 억		152588	N	N	0	N	00	N
140	20240708	141006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-80	5	-1.78	12322291570	2732032	22.81	4460	4755	4375	5830	3140	4485	4510.36	0.62	0	3957	5218	4851	4233	3866	3248	5035	4050	125	1345	500	3220	5	1	24470706	1078	12.07	0.84	12	11.16	365.00	5228.00	6460	20240110	-31.81	2785	20231031	58.17	6460	-31.81	20240110	3160	39.40	20240625	6460	-31.81	20240110	2785	58.17	20231031	3.51	N	241690	500	125 억		152588	N	N	0	N	00	N
141	20240708	131001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-55	5	-1.23	12010095790	2661287	22.22	4460	4755	4375	5830	3140	4485	4512.96	0.62	0	5953	5218	4851	4233	3866	3248	5035	4050	125	1345	500	3220	5	1	24470706	1084	12.14	0.85	12	10.88	365.00	5228.00	6460	20240110	-31.42	2785	20231031	59.07	6460	-31.42	20240110	3160	40.19	20240625	6460	-31.42	20240110	2785	59.07	20231031	3.51	N	241690	500	125 억		152588	N	N	0	N	00	N
142	20240708	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-55	5	-1.23	11366275690	2516515	21.01	4460	4755	4375	5830	3140	4485	4516.75	0.62	0	4273	5218	4851	4233	3866	3248	5035	4050	125	1345	500	3220	5	1	24470706	1084	12.14	0.85	12	10.28	365.00	5228.00	6460	20240110	-31.42	2785	20231031	59.07	6460	-31.42	20240110	3160	40.19	20240625	6460	-31.42	20240110	2785	59.07	20231031	3.51	N	241690	500	125 억		152588	N	N	0	N	00	N
143	20240708	111000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-85	5	-1.90	10897835570	2410446	20.12	4460	4755	4375	5830	3140	4485	4521.18	0.62	0	9926	5218	4851	4233	3866	3248	5035	4050	125	1345	500	3220	5	1	24470706	1077	12.05	0.84	12	9.85	365.00	5228.00	6460	20240110	-31.89	2785	20231031	57.99	6460	-31.89	20240110	3160	39.24	20240625	6460	-31.89	20240110	2785	57.99	20231031	3.51	N	241690	500	125 억		152588	N	N	0	N	00	N
144	20240708	101001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-40	5	-0.89	9643837480	2125984	17.75	4460	4755	4420	5830	3140	4485	4536.33	0.62	0	-3759	5218	4851	4233	3866	3248	5035	4050	125	1345	500	3220	5	1	24470706	1088	12.18	0.85	12	8.69	365.00	5228.00	6460	20240110	-31.19	2785	20231031	59.61	6460	-31.19	20240110	3160	40.66	20240625	6460	-31.19	20240110	2785	59.61	20231031	3.51	N	241690	500	125 억		152588	N	N	0	N	00	N
145	20240708	091000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	0	3	0.00	1963212170	438125	3.66	4460	4540	4435	5830	3140	4485	4480.88	0.62	0	-5580	5218	4851	4233	3866	3248	5035	4050	125	1345	500	3220	5	1	24470706	1098	12.29	0.86	12	1.79	365.00	5228.00	6460	20240110	-30.57	2785	20231031	61.04	6460	-30.57	20240110	3160	41.93	20240625	6460	-30.57	20240110	2785	61.04	20231031	3.51	N	241690	500	125 억		152588	N	N	0	N	00	N
146	20240705	160956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	945	2	26.69	52003198320	11881873	15127.28	3680	4600	3615	4600	2480	3540	4376.58	0.92	0	-69096	3650	3595	3510	3455	3370	3622	3482	125	1060	500	2540	5	1	24470706	1098	12.29	0.86	12	48.56	365.00	5228.00	6460	20240110	-30.57	2785	20231031	61.04	6460	-30.57	20240110	3160	41.93	20240625	6460	-30.57	20240110	2785	61.04	20231031	3.50	N	241690	500	125 억		226354	N	N	0	N	00	N
147	20240705	150959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	935	2	26.41	49640186260	11348119	14447.74	3680	4600	3615	4600	2480	3540	4374.31	0.92	0	-66505	3650	3595	3510	3455	3370	3622	3482	125	1060	500	2540	5	1	24470706	1095	12.26	0.86	12	46.37	365.00	5228.00	6460	20240110	-30.73	2785	20231031	60.68	6460	-30.73	20240110	3160	41.61	20240625	6460	-30.73	20240110	2785	60.68	20231031	3.50	N	241690	500	125 억		226354	N	N	0	N	00	N
148	20240705	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	875	2	24.72	40957753295	9429501	12005.07	3680	4600	3615	4600	2480	3540	4343.58	0.92	0	-64711	3650	3595	3510	3455	3370	3622	3482	125	1060	500	2540	5	1	24470706	1080	12.10	0.84	12	38.53	365.00	5228.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	3160	39.72	20240625	6460	-31.66	20240110	2785	58.53	20231031	3.50	N	241690	500	125 억		226354	N	N	0	N	00	N
149	20240705	130959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	925	2	26.13	37862212980	8738382	11125.18	3680	4600	3615	4600	2480	3540	4332.86	0.92	0	-55214	3650	3595	3510	3455	3370	3622	3482	125	1060	500	2540	5	1	24470706	1093	12.23	0.85	12	35.71	365.00	5228.00	6460	20240110	-30.88	2785	20231031	60.32	6460	-30.88	20240110	3160	41.30	20240625	6460	-30.88	20240110	2785	60.32	20231031	3.50	N	241690	500	125 억		226354	N	N	0	N	00	N
150	20240705	120959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	855	2	24.15	34298643085	7939623	10108.25	3680	4600	3615	4600	2480	3540	4319.93	0.92	0	-54098	3650	3595	3510	3455	3370	3622	3482	125	1060	500	2540	5	1	24470706	1075	12.04	0.84	12	32.45	365.00	5228.00	6460	20240110	-31.97	2785	20231031	57.81	6460	-31.97	20240110	3160	39.08	20240625	6460	-31.97	20240110	2785	57.81	20231031	3.50	N	241690	500	125 억		226354	N	N	0	N	00	N
151	20240705	110956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	860	2	24.29	32587829250	7552277	9615.10	3680	4600	3615	4600	2480	3540	4314.97	0.92	0	-46521	3650	3595	3510	3455	3370	3622	3482	125	1060	500	2540	5	1	24470706	1077	12.05	0.84	12	30.86	365.00	5228.00	6460	20240110	-31.89	2785	20231031	57.99	6460	-31.89	20240110	3160	39.24	20240625	6460	-31.89	20240110	2785	57.99	20231031	3.50	N	241690	500	125 억		226354	N	N	0	N	00	N
152	20240705	100956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	895	2	25.28	28752558580	6685780	8511.93	3680	4600	3615	4600	2480	3540	4300.55	0.92	0	-31821	3650	3595	3510	3455	3370	3622	3482	125	1060	500	2540	5	1	24470706	1085	12.15	0.85	12	27.32	365.00	5228.00	6460	20240110	-31.35	2785	20231031	59.25	6460	-31.35	20240110	3160	40.35	20240625	6460	-31.35	20240110	2785	59.25	20231031	3.50	N	241690	500	125 억		226354	N	N	0	N	00	N
153	20240705	090958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	250	2	7.06	1686607145	444555	565.98	3680	3915	3615	4600	2480	3540	3793.92	0.92	0	-26810	3650	3595	3510	3455	3370	3622	3482	125	1060	500	2540	5	1	24470706	927	10.38	0.72	12	1.82	365.00	5228.00	6460	20240110	-41.33	2785	20231031	36.09	6460	-41.33	20240110	3160	19.94	20240625	6460	-41.33	20240110	2785	36.09	20231031	3.50	N	241690	500	125 억		226354	N	N	0	N	00	N
154	20240704	160952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	80	2	2.31	271887135	77882	166.11	3435	3565	3425	4495	2425	3460	3491.21	0.91	0	3224	3553	3506	3433	3386	3313	3530	3410	125	1035	500	2490	5	1	24470706	866	9.70	0.68	12	0.32	365.00	5228.00	6460	20240110	-45.20	2785	20231031	27.11	6460	-45.20	20240110	3160	12.03	20240625	6460	-45.20	20240110	2785	27.11	20231031	3.45	N	241690	500	125 억		223428	N	N	0	N	00	N
155	20240704	150956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	55	2	1.59	248388885	71220	151.90	3435	3565	3425	4495	2425	3460	3487.82	0.91	0	3382	3553	3506	3433	3386	3313	3530	3410	125	1035	500	2490	5	1	24470706	860	9.63	0.67	12	0.29	365.00	5228.00	6460	20240110	-45.59	2785	20231031	26.21	6460	-45.59	20240110	3160	11.23	20240625	6460	-45.59	20240110	2785	26.21	20231031	3.45	N	241690	500	125 억		223428	N	N	0	N	00	N
156	20240704	140955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	45	2	1.30	228724725	65617	139.95	3435	3565	3425	4495	2425	3460	3485.95	0.91	0	1173	3553	3506	3433	3386	3313	3530	3410	125	1035	500	2490	5	1	24470706	858	9.60	0.67	12	0.27	365.00	5228.00	6460	20240110	-45.74	2785	20231031	25.85	6460	-45.74	20240110	3160	10.92	20240625	6460	-45.74	20240110	2785	25.85	20231031	3.45	N	241690	500	125 억		223428	N	N	0	N	00	N
157	20240704	130955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	10	2	0.29	134798990	38909	82.98	3435	3510	3425	4495	2425	3460	3464.53	0.91	0	-5792	3553	3506	3433	3386	3313	3530	3410	125	1035	500	2490	5	1	24470706	849	9.51	0.66	12	0.16	365.00	5228.00	6460	20240110	-46.28	2785	20231031	24.60	6460	-46.28	20240110	3160	9.81	20240625	6460	-46.28	20240110	2785	24.60	20231031	3.45	N	241690	500	125 억		223428	N	N	0	N	00	N
158	20240704	120955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	20	2	0.58	92882620	26762	57.08	3435	3510	3430	4495	2425	3460	3470.89	0.91	0	-2497	3553	3506	3433	3386	3313	3530	3410	125	1035	500	2490	5	1	24470706	852	9.53	0.67	12	0.11	365.00	5228.00	6460	20240110	-46.13	2785	20231031	24.96	6460	-46.13	20240110	3160	10.13	20240625	6460	-46.13	20240110	2785	24.96	20231031	3.45	N	241690	500	125 억		223428	N	N	0	N	00	N
159	20240704	110953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	45	2	1.30	73847945	21293	45.41	3435	3510	3430	4495	2425	3460	3468.38	0.91	0	-1353	3553	3506	3433	3386	3313	3530	3410	125	1035	500	2490	5	1	24470706	858	9.60	0.67	12	0.09	365.00	5228.00	6460	20240110	-45.74	2785	20231031	25.85	6460	-45.74	20240110	3160	10.92	20240625	6460	-45.74	20240110	2785	25.85	20231031	3.45	N	241690	500	125 억		223428	N	N	0	N	00	N
160	20240704	100954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3460	0	3	0.00	29939325	8672	18.50	3435	3480	3430	4495	2425	3460	3451.95	0.91	0	-785	3553	3506	3433	3386	3313	3530	3410	125	1035	500	2490	5	1	24470706	847	9.48	0.66	12	0.04	365.00	5228.00	6460	20240110	-46.44	2785	20231031	24.24	6460	-46.44	20240110	3160	9.49	20240625	6460	-46.44	20240110	2785	24.24	20231031	3.45	N	241690	500	125 억		223428	N	N	0	N	00	N
161	20240704	090955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	-5	5	-0.14	7201910	2090	4.46	3435	3460	3430	4495	2425	3460	3441.45	0.91	0	-341	3553	3506	3433	3386	3313	3530	3410	125	1035	500	2490	5	1	24470706	845	9.47	0.66	12	0.01	365.00	5228.00	6460	20240110	-46.52	2785	20231031	24.06	6460	-46.52	20240110	3160	9.34	20240625	6460	-46.52	20240110	2785	24.06	20231031	3.45	N	241690	500	125 억		223428	N	N	0	N	00	N
162	20240703	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3460	65	2	1.91	145772260	42530	81.39	3390	3480	3360	4410	2380	3395	3426.96	0.89	0	5207	3468	3431	3383	3346	3298	3437	3352	125	1015	500	2440	5	1	24470706	847	9.48	0.66	12	0.17	365.00	5228.00	6460	20240110	-46.44	2785	20231031	24.24	6460	-46.44	20240110	3160	9.49	20240625	6460	-46.44	20240110	2785	24.24	20231031	3.46	N	241690	500	125 억		218211	N	N	0	N	00	N
163	20240703	150953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	35	2	1.03	122601520	35820	68.55	3390	3480	3360	4410	2380	3395	3422.71	0.89	0	6908	3468	3431	3383	3346	3298	3437	3352	125	1015	500	2440	5	1	24470706	839	9.40	0.66	12	0.15	365.00	5228.00	6460	20240110	-46.90	2785	20231031	23.16	6460	-46.90	20240110	3160	8.54	20240625	6460	-46.90	20240110	2785	23.16	20231031	3.46	N	241690	500	125 억		218211	N	N	0	N	00	N
164	20240703	140953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	25	2	0.74	115772575	33824	64.73	3390	3480	3360	4410	2380	3395	3422.79	0.89	0	7008	3468	3431	3383	3346	3298	3437	3352	125	1015	500	2440	5	1	24470706	837	9.37	0.65	12	0.14	365.00	5228.00	6460	20240110	-47.06	2785	20231031	22.80	6460	-47.06	20240110	3160	8.23	20240625	6460	-47.06	20240110	2785	22.80	20231031	3.46	N	241690	500	125 억		218211	N	N	0	N	00	N
165	20240703	130952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3450	55	2	1.62	105521110	30837	59.01	3390	3480	3360	4410	2380	3395	3421.90	0.89	0	7115	3468	3431	3383	3346	3298	3437	3352	125	1015	500	2440	5	1	24470706	844	9.45	0.66	12	0.13	365.00	5228.00	6460	20240110	-46.59	2785	20231031	23.88	6460	-46.59	20240110	3160	9.18	20240625	6460	-46.59	20240110	2785	23.88	20231031	3.46	N	241690	500	125 억		218211	N	N	0	N	00	N
166	20240703	120951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3440	45	2	1.33	73711405	21630	41.39	3390	3445	3360	4410	2380	3395	3407.83	0.89	0	6990	3468	3431	3383	3346	3298	3437	3352	125	1015	500	2440	5	1	24470706	842	9.42	0.66	12	0.09	365.00	5228.00	6460	20240110	-46.75	2785	20231031	23.52	6460	-46.75	20240110	3160	8.86	20240625	6460	-46.75	20240110	2785	23.52	20231031	3.46	N	241690	500	125 억		218211	N	N	0	N	00	N
167	20240703	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	25	2	0.74	65435215	19215	36.77	3390	3430	3360	4410	2380	3395	3405.42	0.89	0	7114	3468	3431	3383	3346	3298	3437	3352	125	1015	500	2440	5	1	24470706	837	9.37	0.65	12	0.08	365.00	5228.00	6460	20240110	-47.06	2785	20231031	22.80	6460	-47.06	20240110	3160	8.23	20240625	6460	-47.06	20240110	2785	22.80	20231031	3.46	N	241690	500	125 억		218211	N	N	0	N	00	N
168	20240703	100955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	25	2	0.74	54455545	15988	30.60	3390	3430	3360	4410	2380	3395	3406.03	0.89	0	8244	3468	3431	3383	3346	3298	3437	3352	125	1015	500	2440	5	1	24470706	837	9.37	0.65	12	0.07	365.00	5228.00	6460	20240110	-47.06	2785	20231031	22.80	6460	-47.06	20240110	3160	8.23	20240625	6460	-47.06	20240110	2785	22.80	20231031	3.46	N	241690	500	125 억		218211	N	N	0	N	00	N
169	20240703	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	-30	5	-0.88	14305725	4230	8.10	3390	3395	3360	4410	2380	3395	3381.97	0.89	0	1428	3468	3431	3383	3346	3298	3437	3352	125	1015	500	2440	5	1	24470706	823	9.22	0.64	12	0.02	365.00	5228.00	6460	20240110	-47.91	2785	20231031	20.83	6460	-47.91	20240110	3160	6.49	20240625	6460	-47.91	20240110	2785	20.83	20231031	3.46	N	241690	500	125 억		218211	N	N	0	N	00	N
170	20240702	160948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3395	-30	5	-0.88	175505520	52041	210.65	3395	3420	3335	4450	2400	3425	3372.45	0.95	0	-14569	3491	3457	3411	3377	3331	3475	3395	125	1025	500	2460	5	1	24470706	831	9.30	0.65	12	0.21	365.00	5228.00	6460	20240110	-47.45	2785	20231031	21.90	6460	-47.45	20240110	3160	7.44	20240625	6460	-47.45	20240110	2785	21.90	20231031	3.47	N	241690	500	125 억		232781	N	N	0	N	00	N
171	20240702	150950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	-60	5	-1.75	168494895	49969	202.26	3395	3420	3335	4450	2400	3425	3371.99	0.95	0	-14002	3491	3457	3411	3377	3331	3475	3395	125	1025	500	2460	5	1	24470706	823	9.22	0.64	12	0.20	365.00	5228.00	6460	20240110	-47.91	2785	20231031	20.83	6460	-47.91	20240110	3160	6.49	20240625	6460	-47.91	20240110	2785	20.83	20231031	3.47	N	241690	500	125 억		232781	N	N	0	N	00	N
172	20240702	140950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-65	5	-1.90	133898625	39689	160.65	3395	3420	3340	4450	2400	3425	3373.70	0.95	0	-13786	3491	3457	3411	3377	3331	3475	3395	125	1025	500	2460	5	1	24470706	822	9.21	0.64	12	0.16	365.00	5228.00	6460	20240110	-47.99	2785	20231031	20.65	6460	-47.99	20240110	3160	6.33	20240625	6460	-47.99	20240110	2785	20.65	20231031	3.47	N	241690	500	125 억		232781	N	N	0	N	00	N
173	20240702	130950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-65	5	-1.90	120521610	35692	144.47	3395	3420	3355	4450	2400	3425	3376.71	0.95	0	-13807	3491	3457	3411	3377	3331	3475	3395	125	1025	500	2460	5	1	24470706	822	9.21	0.64	12	0.15	365.00	5228.00	6460	20240110	-47.99	2785	20231031	20.65	6460	-47.99	20240110	3160	6.33	20240625	6460	-47.99	20240110	2785	20.65	20231031	3.47	N	241690	500	125 억		232781	N	N	0	N	00	N
174	20240702	120951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	-50	5	-1.46	96742865	28632	115.90	3395	3420	3355	4450	2400	3425	3378.84	0.95	0	-12605	3491	3457	3411	3377	3331	3475	3395	125	1025	500	2460	5	1	24470706	826	9.25	0.65	12	0.12	365.00	5228.00	6460	20240110	-47.76	2785	20231031	21.18	6460	-47.76	20240110	3160	6.80	20240625	6460	-47.76	20240110	2785	21.18	20231031	3.47	N	241690	500	125 억		232781	N	N	0	N	00	N
175	20240702	110950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-55	5	-1.61	91760235	27157	109.93	3395	3420	3355	4450	2400	3425	3378.88	0.95	0	-12463	3491	3457	3411	3377	3331	3475	3395	125	1025	500	2460	5	1	24470706	825	9.23	0.64	12	0.11	365.00	5228.00	6460	20240110	-47.83	2785	20231031	21.01	6460	-47.83	20240110	3160	6.65	20240625	6460	-47.83	20240110	2785	21.01	20231031	3.47	N	241690	500	125 억		232781	N	N	0	N	00	N
176	20240702	100949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-45	5	-1.31	58608750	17321	70.11	3395	3420	3355	4450	2400	3425	3383.68	0.95	0	-8164	3491	3457	3411	3377	3331	3475	3395	125	1025	500	2460	5	1	24470706	827	9.26	0.65	12	0.07	365.00	5228.00	6460	20240110	-47.68	2785	20231031	21.36	6460	-47.68	20240110	3160	6.96	20240625	6460	-47.68	20240110	2785	21.36	20231031	3.47	N	241690	500	125 억		232781	N	N	0	N	00	N
177	20240702	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-25	5	-0.73	4782900	1408	5.70	3395	3400	3395	4450	2400	3425	3396.95	0.95	0	175	3491	3457	3411	3377	3331	3475	3395	125	1025	500	2460	5	1	24470706	832	9.32	0.65	12	0.01	365.00	5228.00	6460	20240110	-47.37	2785	20231031	22.08	6460	-47.37	20240110	3160	7.59	20240625	6460	-47.37	20240110	2785	22.08	20231031	3.47	N	241690	500	125 억		232781	N	N	0	N	00	N
178	20240701	160946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3425	60	2	1.78	83395290	24443	57.46	3365	3445	3365	4370	2360	3365	3411.83	0.94	0	2649	3505	3435	3400	3330	3295	3417	3312	125	1005	500	2420	5	1	24470706	838	9.38	0.66	12	0.10	365.00	5228.00	6460	20240110	-46.98	2785	20231031	22.98	6460	-46.98	20240110	3160	8.39	20240625	6460	-46.98	20240110	2785	22.98	20231031	3.48	N	241690	500	125 억		230132	N	N	0	N	00	N
179	20240701	150949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	50	2	1.49	83090460	24354	57.25	3365	3445	3365	4370	2360	3365	3411.78	0.94	0	2659	3505	3435	3400	3330	3295	3417	3312	125	1005	500	2420	5	1	24470706	836	9.36	0.65	12	0.10	365.00	5228.00	6460	20240110	-47.14	2785	20231031	22.62	6460	-47.14	20240110	3160	8.07	20240625	6460	-47.14	20240110	2785	22.62	20231031	3.48	N	241690	500	125 억		230132	N	N	0	N	00	N
180	20240701	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3420	55	2	1.63	78232690	22934	53.91	3365	3445	3365	4370	2360	3365	3411.21	0.94	0	1875	3505	3435	3400	3330	3295	3417	3312	125	1005	500	2420	5	1	24470706	837	9.37	0.65	12	0.09	365.00	5228.00	6460	20240110	-47.06	2785	20231031	22.80	6460	-47.06	20240110	3160	8.23	20240625	6460	-47.06	20240110	2785	22.80	20231031	3.48	N	241690	500	125 억		230132	N	N	0	N	00	N
181	20240701	130947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3430	65	2	1.93	44205565	13016	30.60	3365	3435	3365	4370	2360	3365	3396.25	0.94	0	-75	3505	3435	3400	3330	3295	3417	3312	125	1005	500	2420	5	1	24470706	839	9.40	0.66	12	0.05	365.00	5228.00	6460	20240110	-46.90	2785	20231031	23.16	6460	-46.90	20240110	3160	8.54	20240625	6460	-46.90	20240110	2785	23.16	20231031	3.48	N	241690	500	125 억		230132	N	N	0	N	00	N
182	20240701	120948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	40	2	1.19	31094875	9184	21.59	3365	3410	3365	4370	2360	3365	3385.77	0.94	0	-16	3505	3435	3400	3330	3295	3417	3312	125	1005	500	2420	5	1	24470706	833	9.33	0.65	12	0.04	365.00	5228.00	6460	20240110	-47.29	2785	20231031	22.26	6460	-47.29	20240110	3160	7.75	20240625	6460	-47.29	20240110	2785	22.26	20231031	3.48	N	241690	500	125 억		230132	N	N	0	N	00	N
183	20240701	110945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	35	2	1.04	27150380	8025	18.87	3365	3410	3365	4370	2360	3365	3383.22	0.94	0	-45	3505	3435	3400	3330	3295	3417	3312	125	1005	500	2420	5	1	24470706	832	9.32	0.65	12	0.03	365.00	5228.00	6460	20240110	-47.37	2785	20231031	22.08	6460	-47.37	20240110	3160	7.59	20240625	6460	-47.37	20240110	2785	22.08	20231031	3.48	N	241690	500	125 억		230132	N	N	0	N	00	N
184	20240701	100944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	20	2	0.59	15352035	4546	10.69	3365	3410	3365	4370	2360	3365	3377.04	0.94	0	-76	3505	3435	3400	3330	3295	3417	3312	125	1005	500	2420	5	1	24470706	828	9.27	0.65	12	0.02	365.00	5228.00	6460	20240110	-47.60	2785	20231031	21.54	6460	-47.60	20240110	3160	7.12	20240625	6460	-47.60	20240110	2785	21.54	20231031	3.48	N	241690	500	125 억		230132	N	N	0	N	00	N
185	20240701	090942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	5	2	0.15	3701860	1095	2.57	3365	3410	3365	4370	2360	3365	3380.69	0.94	0	-293	3505	3435	3400	3330	3295	3417	3312	125	1005	500	2420	5	1	24470706	825	9.23	0.64	12	0.00	365.00	5228.00	6460	20240110	-47.83	2785	20231031	21.01	6460	-47.83	20240110	3160	6.65	20240625	6460	-47.83	20240110	2785	21.01	20231031	3.48	N	241690	500	125 억		230132	N	N	0	N	00	N