KissMeData/123410/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	160835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	80	2	1.56	1270002350	247478	112.23	5100	5210	5060	6660	3600	5130	5131.41	38.23	0	79710	5376	5252	5186	5062	4996	5220	5030	28	1530	100	3280	10	1	27841064	1451	4.75	0.84	12	0.89	1097.00	6188.00	8190	20240426	-36.39	2725	20230816	91.19	8190	-36.39	20240426	3450	51.01	20240105	8190	-36.39	20240426	2725	91.19	20230816	5.22	N	123410	100	27 억		10643390	N	N	0	N	00	N
3	20240731	150846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	60	2	1.17	1184216610	230979	104.75	5100	5210	5060	6660	3600	5130	5126.94	38.23	0	72888	5376	5252	5186	5062	4996	5220	5030	28	1530	100	3280	10	1	27841064	1445	4.73	0.84	12	0.83	1097.00	6188.00	8190	20240426	-36.63	2725	20230816	90.46	8190	-36.63	20240426	3450	50.43	20240105	8190	-36.63	20240426	2725	90.46	20230816	5.22	N	123410	100	27 억		10643390	N	N	0	N	00	N
4	20240731	140845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	0	3	0.00	897178390	175432	79.56	5100	5180	5060	6660	3600	5130	5114.11	38.23	0	47518	5376	5252	5186	5062	4996	5220	5030	28	1530	100	3280	10	1	27841064	1428	4.68	0.83	12	0.63	1097.00	6188.00	8190	20240426	-37.36	2725	20230816	88.26	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2725	88.26	20230816	5.22	N	123410	100	27 억		10643390	N	N	0	N	00	N
5	20240731	130842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-10	5	-0.19	732397550	143201	64.94	5100	5180	5060	6660	3600	5130	5114.47	38.23	0	26393	5376	5252	5186	5062	4996	5220	5030	28	1530	100	3280	10	1	27841064	1425	4.67	0.83	12	0.51	1097.00	6188.00	8190	20240426	-37.48	2725	20230816	87.89	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	2725	87.89	20230816	5.22	N	123410	100	27 억		10643390	N	N	0	N	00	N
6	20240731	120842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-30	5	-0.58	618695120	120992	54.87	5100	5180	5060	6660	3600	5130	5113.52	38.23	0	10095	5376	5252	5186	5062	4996	5220	5030	28	1530	100	3280	10	1	27841064	1420	4.65	0.82	12	0.43	1097.00	6188.00	8190	20240426	-37.73	2725	20230816	87.16	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2725	87.16	20230816	5.22	N	123410	100	27 억		10643390	N	N	0	N	00	N
7	20240731	110844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-50	5	-0.97	514553280	100590	45.62	5100	5180	5060	6660	3600	5130	5115.35	38.23	0	429	5376	5252	5186	5062	4996	5220	5030	28	1530	100	3280	10	1	27841064	1414	4.63	0.82	12	0.36	1097.00	6188.00	8190	20240426	-37.97	2725	20230816	86.42	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	2725	86.42	20230816	5.22	N	123410	100	27 억		10643390	N	N	0	N	00	N
8	20240731	100842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-20	5	-0.39	294944860	57653	26.15	5100	5180	5060	6660	3600	5130	5115.86	38.23	0	-1629	5376	5252	5186	5062	4996	5220	5030	28	1530	100	3280	10	1	27841064	1423	4.66	0.83	12	0.21	1097.00	6188.00	8190	20240426	-37.61	2725	20230816	87.52	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	2725	87.52	20230816	5.22	N	123410	100	27 억		10643390	N	N	0	N	00	N
9	20240731	090840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-30	5	-0.58	35261020	6907	3.13	5100	5160	5060	6660	3600	5130	5105.11	38.23	0	8	5376	5252	5186	5062	4996	5220	5030	28	1530	100	3280	10	1	27841064	1420	4.65	0.82	12	0.02	1097.00	6188.00	8190	20240426	-37.73	2725	20230816	87.16	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2725	87.16	20230816	5.22	N	123410	100	27 억		10643390	N	N	0	N	00	N
10	20240730	160820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-140	5	-2.66	1139766240	219111	64.15	5220	5310	5120	6850	3690	5270	5200.92	38.25	0	-8617	5463	5366	5213	5116	4963	5415	5165	28	1580	100	3370	10	1	27841064	1428	4.68	0.83	12	0.79	1097.00	6188.00	8190	20240426	-37.36	2725	20230816	88.26	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2725	88.26	20230816	5.49	N	123410	100	27 억		10650211	N	N	0	N	00	N
11	20240730	150835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5150	-120	5	-2.28	1032442060	198220	58.04	5220	5310	5120	6850	3690	5270	5207.19	38.25	0	-6458	5463	5366	5213	5116	4963	5415	5165	28	1580	100	3370	10	1	27841064	1434	4.69	0.83	12	0.71	1097.00	6188.00	8190	20240426	-37.12	2725	20230816	88.99	8190	-37.12	20240426	3450	49.28	20240105	8190	-37.12	20240426	2725	88.99	20230816	5.49	N	123410	100	27 억		10650211	N	N	0	N	00	N
12	20240730	140826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	-110	5	-2.09	974322710	186944	54.73	5220	5310	5120	6850	3690	5270	5210.46	38.25	0	-8573	5463	5366	5213	5116	4963	5415	5165	28	1580	100	3370	10	1	27841064	1437	4.70	0.83	12	0.67	1097.00	6188.00	8190	20240426	-37.00	2725	20230816	89.36	8190	-37.00	20240426	3450	49.57	20240105	8190	-37.00	20240426	2725	89.36	20230816	5.49	N	123410	100	27 억		10650211	N	N	0	N	00	N
13	20240730	130832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-70	5	-1.33	882893320	169271	49.56	5220	5310	5120	6850	3690	5270	5214.43	38.25	0	-13022	5463	5366	5213	5116	4963	5415	5165	28	1580	100	3370	10	1	27841064	1448	4.74	0.84	12	0.61	1097.00	6188.00	8190	20240426	-36.51	2725	20230816	90.83	8190	-36.51	20240426	3450	50.72	20240105	8190	-36.51	20240426	2725	90.83	20230816	5.49	N	123410	100	27 억		10650211	N	N	0	N	00	N
14	20240730	120823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	-90	5	-1.71	847426870	162424	47.56	5220	5310	5120	6850	3690	5270	5215.93	38.25	0	-14997	5463	5366	5213	5116	4963	5415	5165	28	1580	100	3370	10	1	27841064	1442	4.72	0.84	12	0.58	1097.00	6188.00	8190	20240426	-36.75	2725	20230816	90.09	8190	-36.75	20240426	3450	50.14	20240105	8190	-36.75	20240426	2725	90.09	20230816	5.49	N	123410	100	27 억		10650211	N	N	0	N	00	N
15	20240730	110832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-150	5	-2.85	798968910	153028	44.80	5220	5310	5120	6850	3690	5270	5219.63	38.25	0	-15821	5463	5366	5213	5116	4963	5415	5165	28	1580	100	3370	10	1	27841064	1425	4.67	0.83	12	0.55	1097.00	6188.00	8190	20240426	-37.48	2725	20230816	87.89	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	2725	87.89	20230816	5.49	N	123410	100	27 억		10650211	N	N	0	N	00	N
16	20240730	100835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	-30	5	-0.57	470946020	89784	26.29	5220	5310	5200	6850	3690	5270	5244.07	38.25	0	-21217	5463	5366	5213	5116	4963	5415	5165	28	1580	100	3370	10	1	27841064	1459	4.78	0.85	12	0.32	1097.00	6188.00	8190	20240426	-36.02	2725	20230816	92.29	8190	-36.02	20240426	3450	51.88	20240105	8190	-36.02	20240426	2725	92.29	20230816	5.49	N	123410	100	27 억		10650211	N	N	0	N	00	N
17	20240730	090839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	0	3	0.00	110121420	20957	6.14	5220	5310	5220	6850	3690	5270	5250.62	38.25	0	2320	5463	5366	5213	5116	4963	5415	5165	28	1580	100	3370	10	1	27841064	1467	4.80	0.85	12	0.08	1097.00	6188.00	8190	20240426	-35.65	2725	20230816	93.39	8190	-35.65	20240426	3450	52.75	20240105	8190	-35.65	20240426	2725	93.39	20230816	5.49	N	123410	100	27 억		10650211	N	N	0	N	00	N
18	20240729	160819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	150	2	2.93	1769749430	340146	41.74	5060	5310	5060	6650	3590	5120	5202.87	37.96	0	82118	5660	5390	5190	4920	4720	5290	4820	28	1530	100	3270	10	1	27841064	1467	4.80	0.85	12	1.22	1097.00	6188.00	8190	20240426	-35.65	2725	20230816	93.39	8190	-35.65	20240426	3450	52.75	20240105	8190	-35.65	20240426	2725	93.39	20230816	5.44	N	123410	100	27 억		10567468	N	N	0	N	00	N
19	20240729	150832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	130	2	2.54	1696602260	326219	40.04	5060	5310	5060	6650	3590	5120	5200.81	37.96	0	78741	5660	5390	5190	4920	4720	5290	4820	28	1530	100	3270	10	1	27841064	1462	4.79	0.85	12	1.17	1097.00	6188.00	8190	20240426	-35.90	2725	20230816	92.66	8190	-35.90	20240426	3450	52.17	20240105	8190	-35.90	20240426	2725	92.66	20230816	5.44	N	123410	100	27 억		10567468	N	N	0	N	00	N
20	20240729	140837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	130	2	2.54	1442379230	277888	34.10	5060	5280	5060	6650	3590	5120	5190.51	37.96	0	77560	5660	5390	5190	4920	4720	5290	4820	28	1530	100	3270	10	1	27841064	1462	4.79	0.85	12	1.00	1097.00	6188.00	8190	20240426	-35.90	2725	20230816	92.66	8190	-35.90	20240426	3450	52.17	20240105	8190	-35.90	20240426	2725	92.66	20230816	5.44	N	123410	100	27 억		10567468	N	N	0	N	00	N
21	20240729	130838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5250	130	2	2.54	1319978560	254610	31.25	5060	5280	5060	6650	3590	5120	5184.32	37.96	0	71982	5660	5390	5190	4920	4720	5290	4820	28	1530	100	3270	10	1	27841064	1462	4.79	0.85	12	0.91	1097.00	6188.00	8190	20240426	-35.90	2725	20230816	92.66	8190	-35.90	20240426	3450	52.17	20240105	8190	-35.90	20240426	2725	92.66	20230816	5.44	N	123410	100	27 억		10567468	N	N	0	N	00	N
22	20240729	120834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	90	2	1.76	1195493100	230875	28.33	5060	5280	5060	6650	3590	5120	5178.10	37.96	0	62267	5660	5390	5190	4920	4720	5290	4820	28	1530	100	3270	10	1	27841064	1451	4.75	0.84	12	0.83	1097.00	6188.00	8190	20240426	-36.39	2725	20230816	91.19	8190	-36.39	20240426	3450	51.01	20240105	8190	-36.39	20240426	2725	91.19	20230816	5.44	N	123410	100	27 억		10567468	N	N	0	N	00	N
23	20240729	110825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	100	2	1.95	1084631340	209694	25.74	5060	5280	5060	6650	3590	5120	5172.45	37.96	0	65756	5660	5390	5190	4920	4720	5290	4820	28	1530	100	3270	10	1	27841064	1453	4.76	0.84	12	0.75	1097.00	6188.00	8190	20240426	-36.26	2725	20230816	91.56	8190	-36.26	20240426	3450	51.30	20240105	8190	-36.26	20240426	2725	91.56	20230816	5.44	N	123410	100	27 억		10567468	N	N	0	N	00	N
24	20240729	100824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5260	140	2	2.73	755812960	146537	17.98	5060	5280	5060	6650	3590	5120	5157.83	37.96	0	59494	5660	5390	5190	4920	4720	5290	4820	28	1530	100	3270	10	1	27841064	1464	4.79	0.85	12	0.53	1097.00	6188.00	8190	20240426	-35.78	2725	20230816	93.03	8190	-35.78	20240426	3450	52.46	20240105	8190	-35.78	20240426	2725	93.03	20230816	5.44	N	123410	100	27 억		10567468	N	N	0	N	00	N
25	20240729	090824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	10	2	0.20	239757930	47196	5.79	5060	5140	5060	6650	3590	5120	5080.05	37.96	0	18635	5660	5390	5190	4920	4720	5290	4820	28	1530	100	3270	10	1	27841064	1428	4.68	0.83	12	0.17	1097.00	6188.00	8190	20240426	-37.36	2725	20230816	88.26	8190	-37.36	20240426	3450	48.70	20240105	8190	-37.36	20240426	2725	88.26	20230816	5.44	N	123410	100	27 억		10567468	N	N	0	N	00	N
26	20240726	160812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	10	2	0.20	4183337855	806552	92.35	5130	5460	4990	6640	3580	5110	5186.71	37.53	0	113367	5390	5250	5120	4980	4850	5185	4915	28	1530	100	3270	10	1	27841064	1425	4.67	0.83	12	2.90	1097.00	6188.00	8190	20240426	-37.48	2725	20230816	87.89	8190	-37.48	20240426	3450	48.41	20240105	8190	-37.48	20240426	2725	87.89	20230816	5.43	N	123410	100	27 억		10449347	N	N	0	N	00	N
27	20240726	150819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-10	5	-0.20	4016546255	773972	88.62	5130	5460	4990	6640	3580	5110	5189.53	37.53	0	108618	5390	5250	5120	4980	4850	5185	4915	28	1530	100	3270	10	1	27841064	1420	4.65	0.82	12	2.78	1097.00	6188.00	8190	20240426	-37.73	2725	20230816	87.16	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2725	87.16	20230816	5.43	N	123410	100	27 억		10449347	N	N	0	N	00	N
28	20240726	140820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5160	50	2	0.98	3389387065	651526	74.60	5130	5460	4990	6640	3580	5110	5202.23	37.53	0	79263	5390	5250	5120	4980	4850	5185	4915	28	1530	100	3270	10	1	27841064	1437	4.70	0.83	12	2.34	1097.00	6188.00	8190	20240426	-37.00	2725	20230816	89.36	8190	-37.00	20240426	3450	49.57	20240105	8190	-37.00	20240426	2725	89.36	20230816	5.43	N	123410	100	27 억		10449347	N	N	0	N	00	N
29	20240726	130821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	130	2	2.54	2795052015	537043	61.49	5130	5460	4990	6640	3580	5110	5204.52	37.53	0	69950	5390	5250	5120	4980	4850	5185	4915	28	1530	100	3270	10	1	27841064	1459	4.78	0.85	12	1.93	1097.00	6188.00	8190	20240426	-36.02	2725	20230816	92.29	8190	-36.02	20240426	3450	51.88	20240105	8190	-36.02	20240426	2725	92.29	20230816	5.43	N	123410	100	27 억		10449347	N	N	0	N	00	N
30	20240726	120822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5300	190	2	3.72	2620208465	503896	57.69	5130	5460	4990	6640	3580	5110	5199.90	37.53	0	62997	5390	5250	5120	4980	4850	5185	4915	28	1530	100	3270	10	1	27841064	1476	4.83	0.86	12	1.81	1097.00	6188.00	8190	20240426	-35.29	2725	20230816	94.50	8190	-35.29	20240426	3450	53.62	20240105	8190	-35.29	20240426	2725	94.50	20230816	5.43	N	123410	100	27 억		10449347	N	N	0	N	00	N
31	20240726	110824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5180	70	2	1.37	1210390615	238581	27.32	5130	5190	4990	6640	3580	5110	5073.29	37.53	0	67694	5390	5250	5120	4980	4850	5185	4915	28	1530	100	3270	10	1	27841064	1442	4.72	0.84	12	0.86	1097.00	6188.00	8190	20240426	-36.75	2725	20230816	90.09	8190	-36.75	20240426	3450	50.14	20240105	8190	-36.75	20240426	2725	90.09	20230816	5.43	N	123410	100	27 억		10449347	N	N	0	N	00	N
32	20240726	100819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	-40	5	-0.78	800598185	158541	18.15	5130	5170	4990	6640	3580	5110	5049.78	37.53	0	36671	5390	5250	5120	4980	4850	5185	4915	28	1530	100	3270	10	1	27841064	1412	4.62	0.82	12	0.57	1097.00	6188.00	8190	20240426	-38.10	2725	20230816	86.06	8190	-38.10	20240426	3450	46.96	20240105	8190	-38.10	20240426	2725	86.06	20230816	5.43	N	123410	100	27 억		10449347	N	N	0	N	00	N
33	20240726	090814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-20	5	-0.39	153542470	30079	3.44	5130	5170	5050	6640	3580	5110	5104.64	37.53	0	5737	5390	5250	5120	4980	4850	5185	4915	28	1530	100	3270	10	1	27841064	1417	4.64	0.82	12	0.11	1097.00	6188.00	8190	20240426	-37.85	2725	20230816	86.79	8190	-37.85	20240426	3450	47.54	20240105	8190	-37.85	20240426	2725	86.79	20230816	5.43	N	123410	100	27 억		10449347	N	N	0	N	00	N
34	20240725	160815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-190	5	-3.58	4387019390	866221	224.65	5210	5260	4990	6890	3710	5300	5064.40	37.16	0	107131	5606	5452	5376	5222	5146	5415	5185	28	1590	100	3390	10	1	27841064	1423	4.66	0.83	12	3.11	1097.00	6188.00	8190	20240426	-37.61	2725	20230816	87.52	8190	-37.61	20240426	3450	48.12	20240105	8190	-37.61	20240426	2725	87.52	20230816	5.67	N	123410	100	27 억		10345982	N	N	0	N	00	N
35	20240725	150825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5100	-200	5	-3.77	4209887850	831467	215.64	5210	5260	4990	6890	3710	5300	5063.20	37.16	0	107145	5606	5452	5376	5222	5146	5415	5185	28	1590	100	3390	10	1	27841064	1420	4.65	0.82	12	2.99	1097.00	6188.00	8190	20240426	-37.73	2725	20230816	87.16	8190	-37.73	20240426	3450	47.83	20240105	8190	-37.73	20240426	2725	87.16	20230816	5.67	N	123410	100	27 억		10345982	N	N	0	N	00	N
36	20240725	140825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	-220	5	-4.15	3750613520	741409	192.28	5210	5260	4990	6890	3710	5300	5058.76	37.16	0	77225	5606	5452	5376	5222	5146	5415	5185	28	1590	100	3390	10	1	27841064	1414	4.63	0.82	12	2.66	1097.00	6188.00	8190	20240426	-37.97	2725	20230816	86.42	8190	-37.97	20240426	3450	47.25	20240105	8190	-37.97	20240426	2725	86.42	20230816	5.67	N	123410	100	27 억		10345982	N	N	0	N	00	N
37	20240725	130818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-270	5	-5.09	3480111270	687927	178.41	5210	5260	4990	6890	3710	5300	5058.84	37.16	0	44312	5606	5452	5376	5222	5146	5415	5185	28	1590	100	3390	10	1	27841064	1400	4.59	0.81	12	2.47	1097.00	6188.00	8190	20240426	-38.58	2725	20230816	84.59	8190	-38.58	20240426	3450	45.80	20240105	8190	-38.58	20240426	2725	84.59	20230816	5.67	N	123410	100	27 억		10345982	N	N	0	N	00	N
38	20240725	120823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-270	5	-5.09	3201805530	632583	164.06	5210	5260	4990	6890	3710	5300	5061.48	37.16	0	18191	5606	5452	5376	5222	5146	5415	5185	28	1590	100	3390	10	1	27841064	1400	4.59	0.81	12	2.27	1097.00	6188.00	8190	20240426	-38.58	2725	20230816	84.59	8190	-38.58	20240426	3450	45.80	20240105	8190	-38.58	20240426	2725	84.59	20230816	5.67	N	123410	100	27 억		10345982	N	N	0	N	00	N
39	20240725	110818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-290	5	-5.47	2912758535	574955	149.11	5210	5260	4990	6890	3710	5300	5066.06	37.16	0	7252	5606	5452	5376	5222	5146	5415	5185	28	1590	100	3390	10	1	27841064	1395	4.57	0.81	12	2.07	1097.00	6188.00	8190	20240426	-38.83	2725	20230816	83.85	8190	-38.83	20240426	3450	45.22	20240105	8190	-38.83	20240426	2725	83.85	20230816	5.67	N	123410	100	27 억		10345982	N	N	0	N	00	N
40	20240725	100815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	-240	5	-4.53	1918484970	377087	97.80	5210	5260	5010	6890	3710	5300	5087.65	37.16	0	44951	5606	5452	5376	5222	5146	5415	5185	28	1590	100	3390	10	1	27841064	1409	4.61	0.82	12	1.35	1097.00	6188.00	8190	20240426	-38.22	2725	20230816	85.69	8190	-38.22	20240426	3450	46.67	20240105	8190	-38.22	20240426	2725	85.69	20230816	5.67	N	123410	100	27 억		10345982	N	N	0	N	00	N
41	20240725	090813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-90	5	-1.70	216905170	41827	10.85	5210	5260	5150	6890	3710	5300	5185.77	37.16	0	-1893	5606	5452	5376	5222	5146	5415	5185	28	1590	100	3390	10	1	27841064	1451	4.75	0.84	12	0.15	1097.00	6188.00	8190	20240426	-36.39	2725	20230816	91.19	8190	-36.39	20240426	3450	51.01	20240105	8190	-36.39	20240426	2725	91.19	20230816	5.67	N	123410	100	27 억		10345982	N	N	0	N	00	N
42	20240724	160810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5300	-230	5	-4.16	2057932660	381928	65.26	5400	5530	5300	7180	3880	5530	5388.55	37.54	0	-107724	5750	5640	5510	5400	5270	5695	5455	28	1650	100	3530	10	1	27841064	1476	4.83	0.86	12	1.37	1097.00	6188.00	8190	20240426	-35.29	2725	20230816	94.50	8190	-35.29	20240426	3450	53.62	20240105	8190	-35.29	20240426	2725	94.50	20230816	5.86	N	123410	100	27 억		10451084	N	N	0	N	00	N
43	20240724	150823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	-210	5	-3.80	1897534160	351717	60.09	5400	5530	5300	7180	3880	5530	5395.02	37.54	0	-97110	5750	5640	5510	5400	5270	5695	5455	28	1650	100	3530	10	1	27841064	1481	4.85	0.86	12	1.26	1097.00	6188.00	8190	20240426	-35.04	2725	20230816	95.23	8190	-35.04	20240426	3450	54.20	20240105	8190	-35.04	20240426	2725	95.23	20230816	5.86	N	123410	100	27 억		10451084	N	N	0	N	00	N
44	20240724	140818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	-220	5	-3.98	1634110910	302207	51.63	5400	5530	5300	7180	3880	5530	5407.22	37.54	0	-69378	5750	5640	5510	5400	5270	5695	5455	28	1650	100	3530	10	1	27841064	1478	4.84	0.86	12	1.09	1097.00	6188.00	8190	20240426	-35.16	2725	20230816	94.86	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	2725	94.86	20230816	5.86	N	123410	100	27 억		10451084	N	N	0	N	00	N
45	20240724	130821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	-130	5	-2.35	1252041430	230672	39.41	5400	5530	5340	7180	3880	5530	5427.75	37.54	0	-34855	5750	5640	5510	5400	5270	5695	5455	28	1650	100	3530	10	1	27841064	1503	4.92	0.87	12	0.83	1097.00	6188.00	8190	20240426	-34.07	2725	20230816	98.17	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	2725	98.17	20230816	5.86	N	123410	100	27 억		10451084	N	N	0	N	00	N
46	20240724	120822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	-140	5	-2.53	1103795180	203151	34.71	5400	5530	5340	7180	3880	5530	5433.32	37.54	0	-28362	5750	5640	5510	5400	5270	5695	5455	28	1650	100	3530	10	1	27841064	1501	4.91	0.87	12	0.73	1097.00	6188.00	8190	20240426	-34.19	2725	20230816	97.80	8190	-34.19	20240426	3450	56.23	20240105	8190	-34.19	20240426	2725	97.80	20230816	5.86	N	123410	100	27 억		10451084	N	N	0	N	00	N
47	20240724	110818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	-110	5	-1.99	967079050	177839	30.39	5400	5530	5340	7180	3880	5530	5437.89	37.54	0	-19971	5750	5640	5510	5400	5270	5695	5455	28	1650	100	3530	10	1	27841064	1509	4.94	0.88	12	0.64	1097.00	6188.00	8190	20240426	-33.82	2725	20230816	98.90	8190	-33.82	20240426	3450	57.10	20240105	8190	-33.82	20240426	2725	98.90	20230816	5.86	N	123410	100	27 억		10451084	N	N	0	N	00	N
48	20240724	100842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5490	-40	5	-0.72	757194170	139258	23.79	5400	5530	5340	7180	3880	5530	5437.28	37.54	0	-14673	5750	5640	5510	5400	5270	5695	5455	28	1650	100	3530	10	1	27841064	1528	5.00	0.89	12	0.50	1097.00	6188.00	8190	20240426	-32.97	2725	20230816	101.47	8190	-32.97	20240426	3450	59.13	20240105	8190	-32.97	20240426	2725	101.47	20230816	5.86	N	123410	100	27 억		10451084	N	N	0	N	00	N
49	20240724	090810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	-110	5	-1.99	372621150	69065	11.80	5400	5470	5340	7180	3880	5530	5395.02	37.54	0	-2124	5750	5640	5510	5400	5270	5695	5455	28	1650	100	3530	10	1	27841064	1509	4.94	0.88	12	0.25	1097.00	6188.00	8190	20240426	-33.82	2725	20230816	98.90	8190	-33.82	20240426	3450	57.10	20240105	8190	-33.82	20240426	2725	98.90	20230816	5.86	N	123410	100	27 억		10451084	N	N	0	N	00	N
50	20240723	160807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5530	200	2	3.75	3172599360	573660	93.63	5380	5620	5380	6920	3740	5330	5530.67	36.74	0	226442	5830	5580	5440	5190	5050	5510	5120	28	1590	100	3410	10	1	27841064	1540	5.04	0.89	12	2.06	1097.00	6188.00	8190	20240426	-32.48	2725	20230816	102.94	8190	-32.48	20240426	3450	60.29	20240105	8190	-32.48	20240426	2725	102.94	20230816	6.02	N	123410	100	27 억		10229572	N	N	0	N	00	N
51	20240723	150824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5550	220	2	4.13	3009590320	544218	88.82	5380	5620	5380	6920	3740	5330	5530.35	36.74	0	216545	5830	5580	5440	5190	5050	5510	5120	28	1590	100	3410	10	1	27841064	1545	5.06	0.90	12	1.95	1097.00	6188.00	8190	20240426	-32.23	2725	20230816	103.67	8190	-32.23	20240426	3450	60.87	20240105	8190	-32.23	20240426	2725	103.67	20230816	6.02	N	123410	100	27 억		10229572	N	N	0	N	00	N
52	20240723	140810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5560	230	2	4.32	2667203100	482752	78.79	5380	5620	5380	6920	3740	5330	5525.25	36.74	0	199428	5830	5580	5440	5190	5050	5510	5120	28	1590	100	3410	10	1	27841064	1548	5.07	0.90	12	1.73	1097.00	6188.00	8190	20240426	-32.11	2725	20230816	104.04	8190	-32.11	20240426	3450	61.16	20240105	8190	-32.11	20240426	2725	104.04	20230816	6.02	N	123410	100	27 억		10229572	N	N	0	N	00	N
53	20240723	130805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5500	170	2	3.19	2318706750	419815	68.52	5380	5620	5380	6920	3740	5330	5523.45	36.74	0	156280	5830	5580	5440	5190	5050	5510	5120	28	1590	100	3410	10	1	27841064	1531	5.01	0.89	12	1.51	1097.00	6188.00	8190	20240426	-32.84	2725	20230816	101.83	8190	-32.84	20240426	3450	59.42	20240105	8190	-32.84	20240426	2725	101.83	20230816	6.02	N	123410	100	27 억		10229572	N	N	0	N	00	N
54	20240723	120812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	190	2	3.56	2130286750	385544	62.93	5380	5620	5380	6920	3740	5330	5525.72	36.74	0	148778	5830	5580	5440	5190	5050	5510	5120	28	1590	100	3410	10	1	27841064	1537	5.03	0.89	12	1.38	1097.00	6188.00	8190	20240426	-32.60	2725	20230816	102.57	8190	-32.60	20240426	3450	60.00	20240105	8190	-32.60	20240426	2725	102.57	20230816	6.02	N	123410	100	27 억		10229572	N	N	0	N	00	N
55	20240723	110815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5490	160	2	3.00	1827418780	330826	53.99	5380	5620	5380	6920	3740	5330	5524.17	36.74	0	129675	5830	5580	5440	5190	5050	5510	5120	28	1590	100	3410	10	1	27841064	1528	5.00	0.89	12	1.19	1097.00	6188.00	8190	20240426	-32.97	2725	20230816	101.47	8190	-32.97	20240426	3450	59.13	20240105	8190	-32.97	20240426	2725	101.47	20230816	6.02	N	123410	100	27 억		10229572	N	N	0	N	00	N
56	20240723	100809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5560	230	2	4.32	1349659710	243933	39.81	5380	5620	5380	6920	3740	5330	5533.43	36.74	0	132671	5830	5580	5440	5190	5050	5510	5120	28	1590	100	3410	10	1	27841064	1548	5.07	0.90	12	0.88	1097.00	6188.00	8190	20240426	-32.11	2725	20230816	104.04	8190	-32.11	20240426	3450	61.16	20240105	8190	-32.11	20240426	2725	104.04	20230816	6.02	N	123410	100	27 억		10229572	N	N	0	N	00	N
57	20240723	090816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5590	260	2	4.88	585558360	106026	17.30	5380	5600	5380	6920	3740	5330	5523.92	36.74	0	64311	5830	5580	5440	5190	5050	5510	5120	28	1590	100	3410	10	1	27841064	1556	5.10	0.90	12	0.38	1097.00	6188.00	8190	20240426	-31.75	2725	20230816	105.14	8190	-31.75	20240426	3450	62.03	20240105	8190	-31.75	20240426	2725	105.14	20230816	6.02	N	123410	100	27 억		10229572	N	N	0	N	00	N
58	20240722	160803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	-300	5	-5.33	3305663540	607852	13.88	5630	5690	5300	7310	3950	5630	5438.24	36.89	0	-43394	6563	6096	5703	5236	4843	6330	5470	28	1680	100	3600	10	1	27841064	1484	4.86	0.86	12	2.18	1097.00	6188.00	8190	20240426	-34.92	2725	20230816	95.60	8190	-34.92	20240426	3450	54.49	20240105	8190	-34.92	20240426	2725	95.60	20230816	5.97	N	123410	100	27 억		10270748	N	N	2	N	00	N
59	20240722	150809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	-310	5	-5.51	3149002770	578445	13.21	5630	5690	5300	7310	3950	5630	5443.47	36.89	0	-44543	6563	6096	5703	5236	4843	6330	5470	28	1680	100	3600	10	1	27841064	1481	4.85	0.86	12	2.08	1097.00	6188.00	8190	20240426	-35.04	2725	20230816	95.23	8190	-35.04	20240426	3450	54.20	20240105	8190	-35.04	20240426	2725	95.23	20230816	5.97	N	123410	100	27 억		10270748	N	N	2	N	00	N
60	20240722	140814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	-300	5	-5.33	2765675700	506428	11.57	5630	5690	5330	7310	3950	5630	5460.68	36.89	0	-44387	6563	6096	5703	5236	4843	6330	5470	28	1680	100	3600	10	1	27841064	1484	4.86	0.86	12	1.82	1097.00	6188.00	8190	20240426	-34.92	2725	20230816	95.60	8190	-34.92	20240426	3450	54.49	20240105	8190	-34.92	20240426	2725	95.60	20230816	5.97	N	123410	100	27 억		10270748	N	N	2	N	00	N
61	20240722	130811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	-260	5	-4.62	2565560120	469011	10.71	5630	5690	5330	7310	3950	5630	5469.68	36.89	0	-39877	6563	6096	5703	5236	4843	6330	5470	28	1680	100	3600	10	1	27841064	1495	4.90	0.87	12	1.68	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.97	N	123410	100	27 억		10270748	N	N	2	N	00	N
62	20240722	120809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-280	5	-4.97	2319181440	422977	9.66	5630	5690	5330	7310	3950	5630	5482.52	36.89	0	-29423	6563	6096	5703	5236	4843	6330	5470	28	1680	100	3600	10	1	27841064	1489	4.88	0.86	12	1.52	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.97	N	123410	100	27 억		10270748	N	N	2	N	00	N
63	20240722	110807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	-260	5	-4.62	2089324140	380041	8.68	5630	5690	5340	7310	3950	5630	5497.15	36.89	0	-17338	6563	6096	5703	5236	4843	6330	5470	28	1680	100	3600	10	1	27841064	1495	4.90	0.87	12	1.37	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.97	N	123410	100	27 억		10270748	N	N	2	N	00	N
64	20240722	100809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	-190	5	-3.37	1691180850	306230	6.99	5630	5690	5380	7310	3950	5630	5522.10	36.89	0	-10329	6563	6096	5703	5236	4843	6330	5470	28	1680	100	3600	10	1	27841064	1515	4.96	0.88	12	1.10	1097.00	6188.00	8190	20240426	-33.58	2725	20230816	99.63	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	2725	99.63	20230816	5.97	N	123410	100	27 억		10270748	N	N	2	N	00	N
65	20240722	090810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5620	-10	5	-0.18	504897960	90244	2.06	5630	5690	5530	7310	3950	5630	5594.27	36.89	0	-3711	6563	6096	5703	5236	4843	6330	5470	28	1680	100	3600	10	1	27841064	1565	5.12	0.91	12	0.32	1097.00	6188.00	8190	20240426	-31.38	2725	20230816	106.24	8190	-31.38	20240426	3450	62.90	20240105	8190	-31.38	20240426	2725	106.24	20230816	5.97	N	123410	100	27 억		10270748	N	N	2	N	00	N
66	20240719	160749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5630	180	2	3.30	25590827580	4360382	1285.05	5480	6170	5310	7080	3820	5450	5869.14	37.32	0	-121783	5636	5542	5376	5282	5116	5590	5330	28	1630	100	3480	10	1	27841064	1567	5.13	0.91	12	15.66	1097.00	6188.00	8190	20240426	-31.26	2725	20230816	106.61	8190	-31.26	20240426	3450	63.19	20240105	8190	-31.26	20240426	2725	106.61	20230816	5.80	N	123410	100	27 억		10389237	N	N	2	N	00	N
67	20240719	150757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5680	230	2	4.22	25215386910	4293894	1265.45	5480	6170	5310	7080	3820	5450	5872.39	37.32	0	-125867	5636	5542	5376	5282	5116	5590	5330	28	1630	100	3480	10	1	27841064	1581	5.18	0.92	12	15.42	1097.00	6188.00	8190	20240426	-30.65	2725	20230816	108.44	8190	-30.65	20240426	3450	64.64	20240105	8190	-30.65	20240426	2725	108.44	20230816	5.80	N	123410	100	27 억		10389237	N	N	0	N	00	N
68	20240719	140800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5760	310	2	5.69	24391805910	4149147	1222.79	5480	6170	5310	7080	3820	5450	5878.76	37.32	0	-143813	5636	5542	5376	5282	5116	5590	5330	28	1630	100	3480	10	1	27841064	1604	5.25	0.93	12	14.90	1097.00	6188.00	8190	20240426	-29.67	2725	20230816	111.38	8190	-29.67	20240426	3450	66.96	20240105	8190	-29.67	20240426	2725	111.38	20230816	5.80	N	123410	100	27 억		10389237	N	N	0	N	00	N
69	20240719	130751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5620	170	2	3.12	22601069490	3837229	1130.87	5480	6170	5310	7080	3820	5450	5889.96	37.32	0	-198874	5636	5542	5376	5282	5116	5590	5330	28	1630	100	3480	10	1	27841064	1565	5.12	0.91	12	13.78	1097.00	6188.00	8190	20240426	-31.38	2725	20230816	106.24	8190	-31.38	20240426	3450	62.90	20240105	8190	-31.38	20240426	2725	106.24	20230816	5.80	N	123410	100	27 억		10389237	N	N	0	N	00	N
70	20240719	120751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	390	2	7.16	19273832950	3254140	959.03	5480	6170	5310	7080	3820	5450	5922.88	37.32	0	-154755	5636	5542	5376	5282	5116	5590	5330	28	1630	100	3480	10	1	27841064	1626	5.32	0.94	12	11.69	1097.00	6188.00	8190	20240426	-28.69	2725	20230816	114.31	8190	-28.69	20240426	3450	69.28	20240105	8190	-28.69	20240426	2725	114.31	20230816	5.80	N	123410	100	27 억		10389237	N	N	0	N	00	N
71	20240719	110758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-100	5	-1.83	657249650	122554	36.12	5480	5480	5310	7080	3820	5450	5362.85	37.32	0	-24309	5636	5542	5376	5282	5116	5590	5330	28	1630	100	3480	10	1	27841064	1489	4.88	0.86	12	0.44	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.80	N	123410	100	27 억		10389237	N	N	0	N	00	N
72	20240719	100711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-100	5	-1.83	504158500	93885	27.67	5480	5480	5310	7080	3820	5450	5369.86	37.32	0	-18343	5636	5542	5376	5282	5116	5590	5330	28	1630	100	3480	10	1	27841064	1489	4.88	0.86	12	0.34	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.80	N	123410	100	27 억		10389237	N	N	0	N	00	N
73	20240719	090805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	-50	5	-0.92	107349100	19778	5.83	5480	5480	5370	7080	3820	5450	5427.57	37.32	0	-2799	5636	5542	5376	5282	5116	5590	5330	28	1630	100	3480	10	1	27841064	1503	4.92	0.87	12	0.07	1097.00	6188.00	8190	20240426	-34.07	2725	20230816	98.17	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	2725	98.17	20230816	5.80	N	123410	100	27 억		10389237	N	N	0	N	00	N
74	20240718	160743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	100	2	1.87	1786320360	333378	87.58	5360	5470	5210	6950	3750	5350	5358.23	37.30	0	7124	5736	5542	5446	5252	5156	5495	5205	28	1600	100	3420	10	1	27841064	1517	4.97	0.88	12	1.20	1097.00	6188.00	8190	20240426	-33.46	2725	20230816	100.00	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	2725	100.00	20230816	5.46	N	123410	100	27 억		10384062	N	N	1	N	00	N
75	20240718	150751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5460	110	2	2.06	1623793140	303565	79.75	5360	5470	5210	6950	3750	5350	5349.08	37.30	0	18657	5736	5542	5446	5252	5156	5495	5205	28	1600	100	3420	10	1	27841064	1520	4.98	0.88	12	1.09	1097.00	6188.00	8190	20240426	-33.33	2725	20230816	100.37	8190	-33.33	20240426	3450	58.26	20240105	8190	-33.33	20240426	2725	100.37	20230816	5.46	N	123410	100	27 억		10384062	N	N	1	N	00	N
76	20240718	140745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5280	-70	5	-1.31	1132960450	212871	55.92	5360	5420	5210	6950	3750	5350	5322.29	37.30	0	36354	5736	5542	5446	5252	5156	5495	5205	28	1600	100	3420	10	1	27841064	1470	4.81	0.85	12	0.76	1097.00	6188.00	8190	20240426	-35.53	2725	20230816	93.76	8190	-35.53	20240426	3450	53.04	20240105	8190	-35.53	20240426	2725	93.76	20230816	5.46	N	123410	100	27 억		10384062	N	N	1	N	00	N
77	20240718	130746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	50	2	0.93	757828850	142268	37.38	5360	5420	5210	6950	3750	5350	5326.77	37.30	0	16396	5736	5542	5446	5252	5156	5495	5205	28	1600	100	3420	10	1	27841064	1503	4.92	0.87	12	0.51	1097.00	6188.00	8190	20240426	-34.07	2725	20230816	98.17	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	2725	98.17	20230816	5.46	N	123410	100	27 억		10384062	N	N	1	N	00	N
78	20240718	120748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	20	2	0.37	681637230	128128	33.66	5360	5420	5210	6950	3750	5350	5319.97	37.30	0	17734	5736	5542	5446	5252	5156	5495	5205	28	1600	100	3420	10	1	27841064	1495	4.90	0.87	12	0.46	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.46	N	123410	100	27 억		10384062	N	N	1	N	00	N
79	20240718	110752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-10	5	-0.19	536699370	101190	26.58	5360	5400	5210	6950	3750	5350	5303.88	37.30	0	12776	5736	5542	5446	5252	5156	5495	5205	28	1600	100	3420	10	1	27841064	1487	4.87	0.86	12	0.36	1097.00	6188.00	8190	20240426	-34.80	2725	20230816	95.96	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2725	95.96	20230816	5.46	N	123410	100	27 억		10384062	N	N	1	N	00	N
80	20240718	100754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	-20	5	-0.37	404280280	76397	20.07	5360	5400	5210	6950	3750	5350	5291.83	37.30	0	13276	5736	5542	5446	5252	5156	5495	5205	28	1600	100	3420	10	1	27841064	1484	4.86	0.86	12	0.27	1097.00	6188.00	8190	20240426	-34.92	2725	20230816	95.60	8190	-34.92	20240426	3450	54.49	20240105	8190	-34.92	20240426	2725	95.60	20230816	5.46	N	123410	100	27 억		10384062	N	N	1	N	00	N
81	20240718	090754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5270	-80	5	-1.50	156968120	29702	7.80	5360	5400	5210	6950	3750	5350	5284.77	37.30	0	-4408	5736	5542	5446	5252	5156	5495	5205	28	1600	100	3420	10	1	27841064	1467	4.80	0.85	12	0.11	1097.00	6188.00	8190	20240426	-35.65	2725	20230816	93.39	8190	-35.65	20240426	3450	52.75	20240105	8190	-35.65	20240426	2725	93.39	20230816	5.46	N	123410	100	27 억		10384062	N	N	1	N	00	N
82	20240717	160825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-150	5	-2.73	2045456770	375288	57.78	5640	5640	5350	7150	3850	5500	5451.82	37.74	0	-122294	5820	5660	5550	5390	5280	5740	5470	28	1650	100	3520	10	1	27841064	1489	4.88	0.86	12	1.35	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.52	N	123410	100	27 억		10506141	N	N	1	N	00	N
83	20240717	150830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	-110	5	-2.00	1893708370	346991	53.42	5640	5640	5360	7150	3850	5500	5457.51	37.74	0	-124744	5820	5660	5550	5390	5280	5740	5470	28	1650	100	3520	10	1	27841064	1501	4.91	0.87	12	1.25	1097.00	6188.00	8190	20240426	-34.19	2725	20230816	97.80	8190	-34.19	20240426	3450	56.23	20240105	8190	-34.19	20240426	2725	97.80	20230816	5.52	N	123410	100	27 억		10506141	N	N	1	N	00	N
84	20240717	140826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	-90	5	-1.64	1513779700	276576	42.58	5640	5640	5410	7150	3850	5500	5473.29	37.74	0	-115566	5820	5660	5550	5390	5280	5740	5470	28	1650	100	3520	10	1	27841064	1506	4.93	0.87	12	0.99	1097.00	6188.00	8190	20240426	-33.94	2725	20230816	98.53	8190	-33.94	20240426	3450	56.81	20240105	8190	-33.94	20240426	2725	98.53	20230816	5.52	N	123410	100	27 억		10506141	N	N	1	N	00	N
85	20240717	130825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	-70	5	-1.27	1320848090	241053	37.11	5640	5640	5420	7150	3850	5500	5479.49	37.74	0	-105092	5820	5660	5550	5390	5280	5740	5470	28	1650	100	3520	10	1	27841064	1512	4.95	0.88	12	0.87	1097.00	6188.00	8190	20240426	-33.70	2725	20230816	99.27	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	2725	99.27	20230816	5.52	N	123410	100	27 억		10506141	N	N	1	N	00	N
86	20240717	120827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	-60	5	-1.09	1196535930	218165	33.59	5640	5640	5420	7150	3850	5500	5484.55	37.74	0	-102475	5820	5660	5550	5390	5280	5740	5470	28	1650	100	3520	10	1	27841064	1515	4.96	0.88	12	0.78	1097.00	6188.00	8190	20240426	-33.58	2725	20230816	99.63	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	2725	99.63	20230816	5.52	N	123410	100	27 억		10506141	N	N	1	N	00	N
87	20240717	110827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5480	-20	5	-0.36	1027927750	187276	28.83	5640	5640	5420	7150	3850	5500	5488.84	37.74	0	-102296	5820	5660	5550	5390	5280	5740	5470	28	1650	100	3520	10	1	27841064	1526	5.00	0.89	12	0.67	1097.00	6188.00	8190	20240426	-33.09	2725	20230816	101.10	8190	-33.09	20240426	3450	58.84	20240105	8190	-33.09	20240426	2725	101.10	20230816	5.52	N	123410	100	27 억		10506141	N	N	1	N	00	N
88	20240717	100826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	-50	5	-0.91	656948370	119378	18.38	5640	5640	5450	7150	3850	5500	5503.09	37.74	0	-61284	5820	5660	5550	5390	5280	5740	5470	28	1650	100	3520	10	1	27841064	1517	4.97	0.88	12	0.43	1097.00	6188.00	8190	20240426	-33.46	2725	20230816	100.00	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	2725	100.00	20230816	5.52	N	123410	100	27 억		10506141	N	N	1	N	00	N
89	20240717	090649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5530	30	2	0.55	196991220	35519	5.47	5640	5640	5470	7150	3850	5500	5546.08	37.74	0	-12653	5820	5660	5550	5390	5280	5740	5470	28	1650	100	3520	10	1	27841064	1540	5.04	0.89	12	0.13	1097.00	6188.00	8190	20240426	-32.48	2725	20230816	102.94	8190	-32.48	20240426	3450	60.29	20240105	8190	-32.48	20240426	2725	102.94	20230816	5.52	N	123410	100	27 억		10506141	N	N	1	N	00	N
90	20240716	160827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5500	110	2	2.04	3592733330	646362	212.56	5490	5710	5440	7000	3780	5390	5558.83	38.03	0	-78804	5563	5476	5393	5306	5223	5435	5265	28	1610	100	3440	10	1	27841064	1531	5.01	0.89	12	2.32	1097.00	6188.00	8190	20240426	-32.84	2725	20230816	101.83	8190	-32.84	20240426	3450	59.42	20240105	8190	-32.84	20240426	2725	101.83	20230816	5.38	N	123410	100	27 억		10586816	N	N	1	N	00	N
91	20240716	150836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	120	2	2.23	3427320490	616293	202.67	5490	5710	5440	7000	3780	5390	5561.19	38.03	0	-72853	5563	5476	5393	5306	5223	5435	5265	28	1610	100	3440	10	1	27841064	1534	5.02	0.89	12	2.21	1097.00	6188.00	8190	20240426	-32.72	2725	20230816	102.20	8190	-32.72	20240426	3450	59.71	20240105	8190	-32.72	20240426	2725	102.20	20230816	5.38	N	123410	100	27 억		10586816	N	N	0	N	00	N
92	20240716	140833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5480	90	2	1.67	3167981750	569263	187.21	5490	5710	5440	7000	3780	5390	5565.06	38.03	0	-63291	5563	5476	5393	5306	5223	5435	5265	28	1610	100	3440	10	1	27841064	1526	5.00	0.89	12	2.04	1097.00	6188.00	8190	20240426	-33.09	2725	20230816	101.10	8190	-33.09	20240426	3450	58.84	20240105	8190	-33.09	20240426	2725	101.10	20230816	5.38	N	123410	100	27 억		10586816	N	N	0	N	00	N
93	20240716	130833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	50	2	0.93	2819325840	505521	166.24	5490	5710	5440	7000	3780	5390	5577.07	38.03	0	-78109	5563	5476	5393	5306	5223	5435	5265	28	1610	100	3440	10	1	27841064	1515	4.96	0.88	12	1.82	1097.00	6188.00	8190	20240426	-33.58	2725	20230816	99.63	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	2725	99.63	20230816	5.38	N	123410	100	27 억		10586816	N	N	0	N	00	N
94	20240716	120832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5470	80	2	1.48	2622706770	469513	154.40	5490	5710	5440	7000	3780	5390	5586.02	38.03	0	-60060	5563	5476	5393	5306	5223	5435	5265	28	1610	100	3440	10	1	27841064	1523	4.99	0.88	12	1.69	1097.00	6188.00	8190	20240426	-33.21	2725	20230816	100.73	8190	-33.21	20240426	3450	58.55	20240105	8190	-33.21	20240426	2725	100.73	20230816	5.38	N	123410	100	27 억		10586816	N	N	0	N	00	N
95	20240716	110831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5480	90	2	1.67	2467934560	441244	145.11	5490	5710	5440	7000	3780	5390	5593.13	38.03	0	-43929	5563	5476	5393	5306	5223	5435	5265	28	1610	100	3440	10	1	27841064	1526	5.00	0.89	12	1.58	1097.00	6188.00	8190	20240426	-33.09	2725	20230816	101.10	8190	-33.09	20240426	3450	58.84	20240105	8190	-33.09	20240426	2725	101.10	20230816	5.38	N	123410	100	27 억		10586816	N	N	0	N	00	N
96	20240716	100833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5550	160	2	2.97	2048731610	364886	120.00	5490	5710	5440	7000	3780	5390	5614.72	38.03	0	-21557	5563	5476	5393	5306	5223	5435	5265	28	1610	100	3440	10	1	27841064	1545	5.06	0.90	12	1.31	1097.00	6188.00	8190	20240426	-32.23	2725	20230816	103.67	8190	-32.23	20240426	3450	60.87	20240105	8190	-32.23	20240426	2725	103.67	20230816	5.38	N	123410	100	27 억		10586816	N	N	0	N	00	N
97	20240716	090830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	120	2	2.23	155759140	28384	9.33	5490	5520	5440	7000	3780	5390	5487.57	38.03	0	-11317	5563	5476	5393	5306	5223	5435	5265	28	1610	100	3440	10	1	27841064	1534	5.02	0.89	12	0.10	1097.00	6188.00	8190	20240426	-32.72	2725	20230816	102.20	8190	-32.72	20240426	3450	59.71	20240105	8190	-32.72	20240426	2725	102.20	20230816	5.38	N	123410	100	27 억		10586816	N	N	0	N	00	N
98	20240715	160818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	50	2	0.94	1617336970	299984	132.38	5420	5480	5310	6940	3740	5340	5391.41	37.91	0	37975	5560	5450	5380	5270	5200	5505	5325	28	1600	100	3410	10	1	27841064	1501	4.91	0.87	12	1.08	1097.00	6188.00	8190	20240426	-34.19	2725	20230816	97.80	8190	-34.19	20240426	3450	56.23	20240105	8190	-34.19	20240426	2725	97.80	20230816	5.31	N	123410	100	27 억		10554040	N	N	0	N	00	N
99	20240715	150824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	80	2	1.50	1532287320	284227	125.42	5420	5480	5310	6940	3740	5340	5391.07	37.91	0	34442	5560	5450	5380	5270	5200	5505	5325	28	1600	100	3410	10	1	27841064	1509	4.94	0.88	12	1.02	1097.00	6188.00	8190	20240426	-33.82	2725	20230816	98.90	8190	-33.82	20240426	3450	57.10	20240105	8190	-33.82	20240426	2725	98.90	20230816	5.31	N	123410	100	27 억		10554040	N	N	0	N	00	N
100	20240715	140822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	90	2	1.69	1090008700	202879	89.53	5420	5450	5310	6940	3740	5340	5372.70	37.91	0	23267	5560	5450	5380	5270	5200	5505	5325	28	1600	100	3410	10	1	27841064	1512	4.95	0.88	12	0.73	1097.00	6188.00	8190	20240426	-33.70	2725	20230816	99.27	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	2725	99.27	20230816	5.31	N	123410	100	27 억		10554040	N	N	0	N	00	N
101	20240715	130824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	50	2	0.94	942902750	175680	77.52	5420	5450	5310	6940	3740	5340	5367.16	37.91	0	23357	5560	5450	5380	5270	5200	5505	5325	28	1600	100	3410	10	1	27841064	1501	4.91	0.87	12	0.63	1097.00	6188.00	8190	20240426	-34.19	2725	20230816	97.80	8190	-34.19	20240426	3450	56.23	20240105	8190	-34.19	20240426	2725	97.80	20230816	5.31	N	123410	100	27 억		10554040	N	N	0	N	00	N
102	20240715	120823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	0	3	0.00	742879370	138598	61.16	5420	5450	5310	6940	3740	5340	5359.96	37.91	0	17334	5560	5450	5380	5270	5200	5505	5325	28	1600	100	3410	10	1	27841064	1487	4.87	0.86	12	0.50	1097.00	6188.00	8190	20240426	-34.80	2725	20230816	95.96	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2725	95.96	20230816	5.31	N	123410	100	27 억		10554040	N	N	0	N	00	N
103	20240715	110822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	10	2	0.19	649384790	121070	53.43	5420	5450	5310	6940	3740	5340	5363.71	37.91	0	16212	5560	5450	5380	5270	5200	5505	5325	28	1600	100	3410	10	1	27841064	1489	4.88	0.86	12	0.43	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.31	N	123410	100	27 억		10554040	N	N	0	N	00	N
104	20240715	100822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	-10	5	-0.19	494829400	92115	40.65	5420	5450	5310	6940	3740	5340	5371.87	37.91	0	6617	5560	5450	5380	5270	5200	5505	5325	28	1600	100	3410	10	1	27841064	1484	4.86	0.86	12	0.33	1097.00	6188.00	8190	20240426	-34.92	2725	20230816	95.60	8190	-34.92	20240426	3450	54.49	20240105	8190	-34.92	20240426	2725	95.60	20230816	5.31	N	123410	100	27 억		10554040	N	N	0	N	00	N
105	20240715	090824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	60	2	1.12	117570190	21666	9.56	5420	5450	5390	6940	3740	5340	5426.48	37.91	0	3382	5560	5450	5380	5270	5200	5505	5325	28	1600	100	3410	10	1	27841064	1503	4.92	0.87	12	0.08	1097.00	6188.00	8190	20240426	-34.07	2725	20230816	98.17	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	2725	98.17	20230816	5.31	N	123410	100	27 억		10554040	N	N	0	N	00	N
106	20240712	160815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-20	5	-0.37	1217483730	225369	99.62	5310	5490	5310	6960	3760	5360	5402.32	38.00	0	-24463	5520	5440	5400	5320	5280	5420	5300	28	1600	100	3430	10	1	27841064	1487	4.87	0.86	12	0.81	1097.00	6188.00	8190	20240426	-34.80	2725	20230816	95.96	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2725	95.96	20230816	5.36	N	123410	100	27 억		10578512	N	N	7	N	00	N
107	20240712	150822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-10	5	-0.19	1056194270	195138	86.25	5310	5490	5310	6960	3760	5360	5412.71	38.00	0	-44498	5520	5440	5400	5320	5280	5420	5300	28	1600	100	3430	10	1	27841064	1489	4.88	0.86	12	0.70	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.36	N	123410	100	27 억		10578512	N	N	7	N	00	N
108	20240712	140824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	10	2	0.19	974730210	179956	79.54	5310	5490	5310	6960	3760	5360	5416.68	38.00	0	-45023	5520	5440	5400	5320	5280	5420	5300	28	1600	100	3430	10	1	27841064	1495	4.90	0.87	12	0.65	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.36	N	123410	100	27 억		10578512	N	N	7	N	00	N
109	20240712	130819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	40	2	0.75	936249240	172818	76.39	5310	5490	5310	6960	3760	5360	5417.75	38.00	0	-44071	5520	5440	5400	5320	5280	5420	5300	28	1600	100	3430	10	1	27841064	1503	4.92	0.87	12	0.62	1097.00	6188.00	8190	20240426	-34.07	2725	20230816	98.17	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	2725	98.17	20230816	5.36	N	123410	100	27 억		10578512	N	N	7	N	00	N
110	20240712	120821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	10	2	0.19	863505840	159353	70.44	5310	5490	5310	6960	3760	5360	5419.05	38.00	0	-40150	5520	5440	5400	5320	5280	5420	5300	28	1600	100	3430	10	1	27841064	1495	4.90	0.87	12	0.57	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.36	N	123410	100	27 억		10578512	N	N	7	N	00	N
111	20240712	110817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	50	2	0.93	805367020	148553	65.66	5310	5490	5310	6960	3760	5360	5421.66	38.00	0	-40514	5520	5440	5400	5320	5280	5420	5300	28	1600	100	3430	10	1	27841064	1506	4.93	0.87	12	0.53	1097.00	6188.00	8190	20240426	-33.94	2725	20230816	98.53	8190	-33.94	20240426	3450	56.81	20240105	8190	-33.94	20240426	2725	98.53	20230816	5.36	N	123410	100	27 억		10578512	N	N	7	N	00	N
112	20240712	100820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-10	5	-0.19	395310140	73164	32.34	5310	5460	5310	6960	3760	5360	5403.43	38.00	0	-29277	5520	5440	5400	5320	5280	5420	5300	28	1600	100	3430	10	1	27841064	1489	4.88	0.86	12	0.26	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.36	N	123410	100	27 억		10578512	N	N	7	N	00	N
113	20240712	090816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5320	-40	5	-0.75	42393740	7965	3.52	5310	5360	5310	6960	3760	5360	5319.44	38.00	0	110	5520	5440	5400	5320	5280	5420	5300	28	1600	100	3430	10	1	27841064	1481	4.85	0.86	12	0.03	1097.00	6188.00	8190	20240426	-35.04	2725	20230816	95.23	8190	-35.04	20240426	3450	54.20	20240105	8190	-35.04	20240426	2725	95.23	20230816	5.36	N	123410	100	27 억		10578512	N	N	7	N	00	N
114	20240711	160813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	-40	5	-0.74	1203810750	222470	110.72	5450	5480	5360	7020	3780	5400	5411.23	38.06	0	-24751	5560	5480	5390	5310	5220	5435	5265	28	1620	100	3450	10	1	27841064	1492	4.89	0.87	12	0.80	1097.00	6188.00	8190	20240426	-34.55	2725	20230816	96.70	8190	-34.55	20240426	3450	55.36	20240105	8190	-34.55	20240426	2725	96.70	20230816	5.34	N	123410	100	27 억		10597362	N	N	7	N	00	N
115	20240711	150819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	-20	5	-0.37	1116473360	206196	102.62	5450	5480	5370	7020	3780	5400	5414.62	38.06	0	-23960	5560	5480	5390	5310	5220	5435	5265	28	1620	100	3450	10	1	27841064	1498	4.90	0.87	12	0.74	1097.00	6188.00	8190	20240426	-34.31	2725	20230816	97.43	8190	-34.31	20240426	3450	55.94	20240105	8190	-34.31	20240426	2725	97.43	20230816	5.34	N	123410	100	27 억		10597362	N	N	3	N	00	N
116	20240711	140819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	-20	5	-0.37	1000677970	184660	91.90	5450	5480	5370	7020	3780	5400	5419.03	38.06	0	-25099	5560	5480	5390	5310	5220	5435	5265	28	1620	100	3450	10	1	27841064	1498	4.90	0.87	12	0.66	1097.00	6188.00	8190	20240426	-34.31	2725	20230816	97.43	8190	-34.31	20240426	3450	55.94	20240105	8190	-34.31	20240426	2725	97.43	20230816	5.34	N	123410	100	27 억		10597362	N	N	3	N	00	N
117	20240711	130817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	0	3	0.00	770532180	142014	70.68	5450	5480	5390	7020	3780	5400	5425.75	38.06	0	-27698	5560	5480	5390	5310	5220	5435	5265	28	1620	100	3450	10	1	27841064	1503	4.92	0.87	12	0.51	1097.00	6188.00	8190	20240426	-34.07	2725	20230816	98.17	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	2725	98.17	20230816	5.34	N	123410	100	27 억		10597362	N	N	3	N	00	N
118	20240711	120817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	20	2	0.37	640191310	117893	58.67	5450	5480	5400	7020	3780	5400	5430.27	38.06	0	-24505	5560	5480	5390	5310	5220	5435	5265	28	1620	100	3450	10	1	27841064	1509	4.94	0.88	12	0.42	1097.00	6188.00	8190	20240426	-33.82	2725	20230816	98.90	8190	-33.82	20240426	3450	57.10	20240105	8190	-33.82	20240426	2725	98.90	20230816	5.34	N	123410	100	27 억		10597362	N	N	3	N	00	N
119	20240711	110814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	30	2	0.56	533906880	98277	48.91	5450	5480	5400	7020	3780	5400	5432.67	38.06	0	-17129	5560	5480	5390	5310	5220	5435	5265	28	1620	100	3450	10	1	27841064	1512	4.95	0.88	12	0.35	1097.00	6188.00	8190	20240426	-33.70	2725	20230816	99.27	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	2725	99.27	20230816	5.34	N	123410	100	27 억		10597362	N	N	3	N	00	N
120	20240711	100816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	20	2	0.37	329257800	60657	30.19	5450	5480	5400	7020	3780	5400	5428.19	38.06	0	-3751	5560	5480	5390	5310	5220	5435	5265	28	1620	100	3450	10	1	27841064	1509	4.94	0.88	12	0.22	1097.00	6188.00	8190	20240426	-33.82	2725	20230816	98.90	8190	-33.82	20240426	3450	57.10	20240105	8190	-33.82	20240426	2725	98.90	20230816	5.34	N	123410	100	27 억		10597362	N	N	3	N	00	N
121	20240711	090814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	30	2	0.56	102880160	18909	9.41	5450	5480	5410	7020	3780	5400	5440.80	38.06	0	-7635	5560	5480	5390	5310	5220	5435	5265	28	1620	100	3450	10	1	27841064	1512	4.95	0.88	12	0.07	1097.00	6188.00	8190	20240426	-33.70	2725	20230816	99.27	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	2725	99.27	20230816	5.34	N	123410	100	27 억		10597362	N	N	3	N	00	N
122	20240710	160812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5400	-30	5	-0.55	1066488480	198104	56.46	5450	5470	5300	7050	3810	5430	5383.39	38.00	0	16600	5590	5510	5400	5320	5210	5455	5265	28	1620	100	3470	10	1	27841064	1503	4.92	0.87	12	0.71	1097.00	6188.00	8190	20240426	-34.07	2725	20230816	98.17	8190	-34.07	20240426	3450	56.52	20240105	8190	-34.07	20240426	2725	98.17	20230816	5.38	N	123410	100	27 억		10580748	N	N	3	N	00	N
123	20240710	150814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	-60	5	-1.10	946882690	175910	50.14	5450	5470	5300	7050	3810	5430	5382.74	38.00	0	21633	5590	5510	5400	5320	5210	5455	5265	28	1620	100	3470	10	1	27841064	1495	4.90	0.87	12	0.63	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.38	N	123410	100	27 억		10580748	N	N	2	N	00	N
124	20240710	140813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	-40	5	-0.74	786730500	146140	41.65	5450	5470	5300	7050	3810	5430	5383.37	38.00	0	18593	5590	5510	5400	5320	5210	5455	5265	28	1620	100	3470	10	1	27841064	1501	4.91	0.87	12	0.52	1097.00	6188.00	8190	20240426	-34.19	2725	20230816	97.80	8190	-34.19	20240426	3450	56.23	20240105	8190	-34.19	20240426	2725	97.80	20230816	5.38	N	123410	100	27 억		10580748	N	N	2	N	00	N
125	20240710	130813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	-60	5	-1.10	706261180	131153	37.38	5450	5470	5300	7050	3810	5430	5384.98	38.00	0	14143	5590	5510	5400	5320	5210	5455	5265	28	1620	100	3470	10	1	27841064	1495	4.90	0.87	12	0.47	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.38	N	123410	100	27 억		10580748	N	N	2	N	00	N
126	20240710	120812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	-60	5	-1.10	633959810	117689	33.54	5450	5470	5300	7050	3810	5430	5386.70	38.00	0	9558	5590	5510	5400	5320	5210	5455	5265	28	1620	100	3470	10	1	27841064	1495	4.90	0.87	12	0.42	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.38	N	123410	100	27 억		10580748	N	N	2	N	00	N
127	20240710	110813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5380	-50	5	-0.92	413446220	76378	21.77	5450	5470	5360	7050	3810	5430	5413.14	38.00	0	2809	5590	5510	5400	5320	5210	5455	5265	28	1620	100	3470	10	1	27841064	1498	4.90	0.87	12	0.27	1097.00	6188.00	8190	20240426	-34.31	2725	20230816	97.43	8190	-34.31	20240426	3450	55.94	20240105	8190	-34.31	20240426	2725	97.43	20230816	5.38	N	123410	100	27 억		10580748	N	N	2	N	00	N
128	20240710	100808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	10	2	0.18	282898340	52116	14.85	5450	5470	5390	7050	3810	5430	5428.24	38.00	0	-3686	5590	5510	5400	5320	5210	5455	5265	28	1620	100	3470	10	1	27841064	1515	4.96	0.88	12	0.19	1097.00	6188.00	8190	20240426	-33.58	2725	20230816	99.63	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	2725	99.63	20230816	5.38	N	123410	100	27 억		10580748	N	N	2	N	00	N
129	20240710	090813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5420	-10	5	-0.18	39903340	7353	2.10	5450	5460	5400	7050	3810	5430	5426.77	38.00	0	-5066	5590	5510	5400	5320	5210	5455	5265	28	1620	100	3470	10	1	27841064	1509	4.94	0.88	12	0.03	1097.00	6188.00	8190	20240426	-33.82	2725	20230816	98.90	8190	-33.82	20240426	3450	57.10	20240105	8190	-33.82	20240426	2725	98.90	20230816	5.38	N	123410	100	27 억		10580748	N	N	2	N	00	N
130	20240709	160809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	-10	5	-0.18	1827752310	340579	158.63	5470	5480	5290	7070	3810	5440	5366.54	37.98	0	6673	5560	5500	5400	5340	5240	5530	5370	28	1630	100	3480	10	1	27841064	1512	4.95	0.88	12	1.22	1097.00	6188.00	8190	20240426	-33.70	2725	20230816	99.27	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	2725	99.27	20230816	5.44	N	123410	100	27 억		10574663	N	N	2	N	00	N
131	20240709	150811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	-30	5	-0.55	1664805600	310642	144.68	5470	5480	5290	7070	3810	5440	5359.24	37.98	0	13327	5560	5500	5400	5340	5240	5530	5370	28	1630	100	3480	10	1	27841064	1506	4.93	0.87	12	1.12	1097.00	6188.00	8190	20240426	-33.94	2725	20230816	98.53	8190	-33.94	20240426	3450	56.81	20240105	8190	-33.94	20240426	2725	98.53	20230816	5.44	N	123410	100	27 억		10574663	N	N	2	N	00	N
132	20240709	140812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-90	5	-1.65	1415004930	264343	123.12	5470	5480	5290	7070	3810	5440	5352.91	37.98	0	3854	5560	5500	5400	5340	5240	5530	5370	28	1630	100	3480	10	1	27841064	1489	4.88	0.86	12	0.95	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.44	N	123410	100	27 억		10574663	N	N	2	N	00	N
133	20240709	130815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-90	5	-1.65	1269317090	237100	110.43	5470	5480	5290	7070	3810	5440	5353.51	37.98	0	-3963	5560	5500	5400	5340	5240	5530	5370	28	1630	100	3480	10	1	27841064	1489	4.88	0.86	12	0.85	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.44	N	123410	100	27 억		10574663	N	N	2	N	00	N
134	20240709	120816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-90	5	-1.65	966307380	180101	83.88	5470	5480	5310	7070	3810	5440	5365.36	37.98	0	-16457	5560	5500	5400	5340	5240	5530	5370	28	1630	100	3480	10	1	27841064	1489	4.88	0.86	12	0.65	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.44	N	123410	100	27 억		10574663	N	N	2	N	00	N
135	20240709	110816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-100	5	-1.84	653704210	121518	56.60	5470	5480	5340	7070	3810	5440	5379.48	37.98	0	-21088	5560	5500	5400	5340	5240	5530	5370	28	1630	100	3480	10	1	27841064	1487	4.87	0.86	12	0.44	1097.00	6188.00	8190	20240426	-34.80	2725	20230816	95.96	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2725	95.96	20230816	5.44	N	123410	100	27 억		10574663	N	N	2	N	00	N
136	20240709	100812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	-80	5	-1.47	448077290	83092	38.70	5470	5480	5350	7070	3810	5440	5392.54	37.98	0	-12614	5560	5500	5400	5340	5240	5530	5370	28	1630	100	3480	10	1	27841064	1492	4.89	0.87	12	0.30	1097.00	6188.00	8190	20240426	-34.55	2725	20230816	96.70	8190	-34.55	20240426	3450	55.36	20240105	8190	-34.55	20240426	2725	96.70	20230816	5.44	N	123410	100	27 억		10574663	N	N	2	N	00	N
137	20240709	090811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	10	2	0.18	57992090	10638	4.95	5470	5480	5420	7070	3810	5440	5451.41	37.98	0	-6111	5560	5500	5400	5340	5240	5530	5370	28	1630	100	3480	10	1	27841064	1517	4.97	0.88	12	0.04	1097.00	6188.00	8190	20240426	-33.46	2725	20230816	100.00	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	2725	100.00	20230816	5.44	N	123410	100	27 억		10574663	N	N	2	N	00	N
138	20240708	160806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	130	2	2.45	1148508840	212695	39.47	5300	5460	5300	6900	3720	5310	5399.79	37.91	0	19822	5676	5492	5396	5212	5116	5445	5165	28	1590	100	3390	10	1	27841064	1515	4.96	0.88	12	0.76	1097.00	6188.00	8190	20240426	-33.58	2725	20230816	99.63	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	2725	99.63	20230816	5.42	N	123410	100	27 억		10553601	N	N	2	N	00	N
139	20240708	150807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5440	130	2	2.45	962184570	178445	33.11	5300	5450	5300	6900	3720	5310	5392.11	37.91	0	29767	5676	5492	5396	5212	5116	5445	5165	28	1590	100	3390	10	1	27841064	1515	4.96	0.88	12	0.64	1097.00	6188.00	8190	20240426	-33.58	2725	20230816	99.63	8190	-33.58	20240426	3450	57.68	20240105	8190	-33.58	20240426	2725	99.63	20230816	5.42	N	123410	100	27 억		10553601	N	N	2	N	00	N
140	20240708	140809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	120	2	2.26	816505850	151621	28.14	5300	5450	5300	6900	3720	5310	5385.24	37.91	0	30742	5676	5492	5396	5212	5116	5445	5165	28	1590	100	3390	10	1	27841064	1512	4.95	0.88	12	0.54	1097.00	6188.00	8190	20240426	-33.70	2725	20230816	99.27	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	2725	99.27	20230816	5.42	N	123410	100	27 억		10553601	N	N	2	N	00	N
141	20240708	130805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5430	120	2	2.26	733399320	136325	25.30	5300	5440	5300	6900	3720	5310	5379.85	37.91	0	33141	5676	5492	5396	5212	5116	5445	5165	28	1590	100	3390	10	1	27841064	1512	4.95	0.88	12	0.49	1097.00	6188.00	8190	20240426	-33.70	2725	20230816	99.27	8190	-33.70	20240426	3450	57.39	20240105	8190	-33.70	20240426	2725	99.27	20230816	5.42	N	123410	100	27 억		10553601	N	N	2	N	00	N
142	20240708	120807	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5410	100	2	1.88	601683650	112021	20.79	5300	5420	5300	6900	3720	5310	5371.23	37.91	0	32184	5676	5492	5396	5212	5116	5445	5165	28	1590	100	3390	10	1	27841064	1506	4.93	0.87	12	0.40	1097.00	6188.00	8190	20240426	-33.94	2725	20230816	98.53	8190	-33.94	20240426	3450	56.81	20240105	8190	-33.94	20240426	2725	98.53	20230816	5.42	N	123410	100	27 억		10553601	N	N	2	N	00	N
143	20240708	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	80	2	1.51	495370500	92344	17.14	5300	5410	5300	6900	3720	5310	5364.48	37.91	0	29986	5676	5492	5396	5212	5116	5445	5165	28	1590	100	3390	10	1	27841064	1501	4.91	0.87	12	0.33	1097.00	6188.00	8190	20240426	-34.19	2725	20230816	97.80	8190	-34.19	20240426	3450	56.23	20240105	8190	-34.19	20240426	2725	97.80	20230816	5.42	N	123410	100	27 억		10553601	N	N	2	N	00	N
144	20240708	100806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	60	2	1.13	406908250	75909	14.09	5300	5410	5300	6900	3720	5310	5360.55	37.91	0	29184	5676	5492	5396	5212	5116	5445	5165	28	1590	100	3390	10	1	27841064	1495	4.90	0.87	12	0.27	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.42	N	123410	100	27 억		10553601	N	N	2	N	00	N
145	20240708	090805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5390	80	2	1.51	163825220	30734	5.70	5300	5390	5300	6900	3720	5310	5330.50	37.91	0	16085	5676	5492	5396	5212	5116	5445	5165	28	1590	100	3390	10	1	27841064	1501	4.91	0.87	12	0.11	1097.00	6188.00	8190	20240426	-34.19	2725	20230816	97.80	8190	-34.19	20240426	3450	56.23	20240105	8190	-34.19	20240426	2725	97.80	20230816	5.42	N	123410	100	27 억		10553601	N	N	2	N	00	N
146	20240705	160801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	-170	5	-3.10	2832608760	528226	111.59	5530	5580	5300	7120	3840	5480	5363.76	37.72	0	50475	5740	5610	5520	5390	5300	5565	5345	28	1640	100	3500	10	1	27841064	1478	4.84	0.86	12	1.90	1097.00	6188.00	8190	20240426	-35.16	2725	20230816	94.86	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	2725	94.86	20230816	5.41	N	123410	100	27 억		10502901	N	N	2	N	00	N
147	20240705	150805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5330	-150	5	-2.74	2536615220	472548	99.82	5530	5580	5300	7120	3840	5480	5367.95	37.72	0	36458	5740	5610	5520	5390	5300	5565	5345	28	1640	100	3500	10	1	27841064	1484	4.86	0.86	12	1.70	1097.00	6188.00	8190	20240426	-34.92	2725	20230816	95.60	8190	-34.92	20240426	3450	54.49	20240105	8190	-34.92	20240426	2725	95.60	20230816	5.41	N	123410	100	27 억		10502901	N	N	3	N	00	N
148	20240705	140805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5310	-170	5	-3.10	2167485820	403113	85.16	5530	5580	5300	7120	3840	5480	5376.87	37.72	0	14946	5740	5610	5520	5390	5300	5565	5345	28	1640	100	3500	10	1	27841064	1478	4.84	0.86	12	1.45	1097.00	6188.00	8190	20240426	-35.16	2725	20230816	94.86	8190	-35.16	20240426	3450	53.91	20240105	8190	-35.16	20240426	2725	94.86	20230816	5.41	N	123410	100	27 억		10502901	N	N	3	N	00	N
149	20240705	130804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5340	-140	5	-2.55	1835747040	340799	71.99	5530	5580	5330	7120	3840	5480	5386.60	37.72	0	24320	5740	5610	5520	5390	5300	5565	5345	28	1640	100	3500	10	1	27841064	1487	4.87	0.86	12	1.22	1097.00	6188.00	8190	20240426	-34.80	2725	20230816	95.96	8190	-34.80	20240426	3450	54.78	20240105	8190	-34.80	20240426	2725	95.96	20230816	5.41	N	123410	100	27 억		10502901	N	N	3	N	00	N
150	20240705	120804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5350	-130	5	-2.37	1658485920	307626	64.98	5530	5580	5330	7120	3840	5480	5391.24	37.72	0	28600	5740	5610	5520	5390	5300	5565	5345	28	1640	100	3500	10	1	27841064	1489	4.88	0.86	12	1.10	1097.00	6188.00	8190	20240426	-34.68	2725	20230816	96.33	8190	-34.68	20240426	3450	55.07	20240105	8190	-34.68	20240426	2725	96.33	20230816	5.41	N	123410	100	27 억		10502901	N	N	3	N	00	N
151	20240705	110801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5370	-110	5	-2.01	1261727840	233482	49.32	5530	5580	5340	7120	3840	5480	5403.96	37.72	0	13307	5740	5610	5520	5390	5300	5565	5345	28	1640	100	3500	10	1	27841064	1495	4.90	0.87	12	0.84	1097.00	6188.00	8190	20240426	-34.43	2725	20230816	97.06	8190	-34.43	20240426	3450	55.65	20240105	8190	-34.43	20240426	2725	97.06	20230816	5.41	N	123410	100	27 억		10502901	N	N	3	N	00	N
152	20240705	100802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5360	-120	5	-2.19	894876850	165171	34.89	5530	5580	5340	7120	3840	5480	5417.88	37.72	0	-9925	5740	5610	5520	5390	5300	5565	5345	28	1640	100	3500	10	1	27841064	1492	4.89	0.87	12	0.59	1097.00	6188.00	8190	20240426	-34.55	2725	20230816	96.70	8190	-34.55	20240426	3450	55.36	20240105	8190	-34.55	20240426	2725	96.70	20230816	5.41	N	123410	100	27 억		10502901	N	N	3	N	00	N
153	20240705	090803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	30	2	0.55	83289020	15084	3.19	5530	5580	5480	7120	3840	5480	5521.68	37.72	0	-2469	5740	5610	5520	5390	5300	5565	5345	28	1640	100	3500	10	1	27841064	1534	5.02	0.89	12	0.05	1097.00	6188.00	8190	20240426	-32.72	2725	20230816	102.20	8190	-32.72	20240426	3450	59.71	20240105	8190	-32.72	20240426	2725	102.20	20230816	5.41	N	123410	100	27 억		10502901	N	N	3	N	00	N
154	20240704	160758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5480	-50	5	-0.90	2577526870	468204	99.38	5510	5650	5430	7180	3880	5530	5505.34	37.29	0	129408	5876	5702	5556	5382	5236	5630	5310	28	1650	100	3530	10	1	27841064	1526	5.00	0.89	12	1.68	1097.00	6188.00	8190	20240426	-33.09	2725	20230816	101.10	8190	-33.09	20240426	3450	58.84	20240105	8190	-33.09	20240426	2725	101.10	20230816	5.36	N	123410	100	27 억		10382682	N	N	3	N	00	N
155	20240704	150802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5490	-40	5	-0.72	2437979570	442739	93.97	5510	5650	5430	7180	3880	5530	5506.58	37.29	0	121426	5876	5702	5556	5382	5236	5630	5310	28	1650	100	3530	10	1	27841064	1528	5.00	0.89	12	1.59	1097.00	6188.00	8190	20240426	-32.97	2725	20230816	101.47	8190	-32.97	20240426	3450	59.13	20240105	8190	-32.97	20240426	2725	101.47	20230816	5.36	N	123410	100	27 억		10382682	N	N	3	N	00	N
156	20240704	140801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	-80	5	-1.45	2058927970	373494	79.27	5510	5650	5430	7180	3880	5530	5512.61	37.29	0	90876	5876	5702	5556	5382	5236	5630	5310	28	1650	100	3530	10	1	27841064	1517	4.97	0.88	12	1.34	1097.00	6188.00	8190	20240426	-33.46	2725	20230816	100.00	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	2725	100.00	20230816	5.36	N	123410	100	27 억		10382682	N	N	3	N	00	N
157	20240704	130802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5470	-60	5	-1.08	1690079460	306034	64.96	5510	5650	5430	7180	3880	5530	5522.52	37.29	0	54142	5876	5702	5556	5382	5236	5630	5310	28	1650	100	3530	10	1	27841064	1523	4.99	0.88	12	1.10	1097.00	6188.00	8190	20240426	-33.21	2725	20230816	100.73	8190	-33.21	20240426	3450	58.55	20240105	8190	-33.21	20240426	2725	100.73	20230816	5.36	N	123410	100	27 억		10382682	N	N	3	N	00	N
158	20240704	120802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5460	-70	5	-1.27	1350111060	243894	51.77	5510	5650	5430	7180	3880	5530	5535.65	37.29	0	18714	5876	5702	5556	5382	5236	5630	5310	28	1650	100	3530	10	1	27841064	1520	4.98	0.88	12	0.88	1097.00	6188.00	8190	20240426	-33.33	2725	20230816	100.37	8190	-33.33	20240426	3450	58.26	20240105	8190	-33.33	20240426	2725	100.37	20230816	5.36	N	123410	100	27 억		10382682	N	N	3	N	00	N
159	20240704	110800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	-80	5	-1.45	1091489490	196573	41.72	5510	5650	5430	7180	3880	5530	5552.59	37.29	0	-3402	5876	5702	5556	5382	5236	5630	5310	28	1650	100	3530	10	1	27841064	1517	4.97	0.88	12	0.71	1097.00	6188.00	8190	20240426	-33.46	2725	20230816	100.00	8190	-33.46	20240426	3450	57.97	20240105	8190	-33.46	20240426	2725	100.00	20230816	5.36	N	123410	100	27 억		10382682	N	N	3	N	00	N
160	20240704	100800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	50	2	0.90	582116570	104021	22.08	5510	5650	5510	7180	3880	5530	5596.14	37.29	0	2564	5876	5702	5556	5382	5236	5630	5310	28	1650	100	3530	10	1	27841064	1554	5.09	0.90	12	0.37	1097.00	6188.00	8190	20240426	-31.87	2725	20230816	104.77	8190	-31.87	20240426	3450	61.74	20240105	8190	-31.87	20240426	2725	104.77	20230816	5.36	N	123410	100	27 억		10382682	N	N	3	N	00	N
161	20240704	090801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5600	70	2	1.27	159537450	28589	6.07	5510	5630	5510	7180	3880	5530	5580.38	37.29	0	7552	5876	5702	5556	5382	5236	5630	5310	28	1650	100	3530	10	1	27841064	1559	5.10	0.90	12	0.10	1097.00	6188.00	8190	20240426	-31.62	2725	20230816	105.50	8190	-31.62	20240426	3450	62.32	20240105	8190	-31.62	20240426	2725	105.50	20230816	5.36	N	123410	100	27 억		10382682	N	N	3	N	00	N
162	20240703	160757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5530	-80	5	-1.43	2562572440	462514	59.50	5710	5730	5410	7290	3930	5610	5540.57	36.91	0	106239	6230	5920	5720	5410	5210	5820	5310	28	1680	100	3590	10	1	27841064	1540	5.04	0.89	12	1.66	1097.00	6188.00	8190	20240426	-32.48	2725	20230816	102.94	8190	-32.48	20240426	3450	60.29	20240105	8190	-32.48	20240426	2725	102.94	20230816	5.32	N	123410	100	27 억		10275959	N	N	3	N	00	N
163	20240703	150759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	-70	5	-1.25	2491776560	449720	57.85	5710	5730	5410	7290	3930	5610	5540.71	36.91	0	102958	6230	5920	5720	5410	5210	5820	5310	28	1680	100	3590	10	1	27841064	1542	5.05	0.90	12	1.62	1097.00	6188.00	8190	20240426	-32.36	2725	20230816	103.30	8190	-32.36	20240426	3450	60.58	20240105	8190	-32.36	20240426	2725	103.30	20230816	5.32	N	123410	100	27 억		10275959	N	N	1	N	00	N
164	20240703	140800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	-70	5	-1.25	2213511250	399442	51.39	5710	5730	5410	7290	3930	5610	5541.49	36.91	0	103303	6230	5920	5720	5410	5210	5820	5310	28	1680	100	3590	10	1	27841064	1542	5.05	0.90	12	1.43	1097.00	6188.00	8190	20240426	-32.36	2725	20230816	103.30	8190	-32.36	20240426	3450	60.58	20240105	8190	-32.36	20240426	2725	103.30	20230816	5.32	N	123410	100	27 억		10275959	N	N	1	N	00	N
165	20240703	130759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	-90	5	-1.60	2077814590	374917	48.23	5710	5730	5410	7290	3930	5610	5542.04	36.91	0	93735	6230	5920	5720	5410	5210	5820	5310	28	1680	100	3590	10	1	27841064	1537	5.03	0.89	12	1.35	1097.00	6188.00	8190	20240426	-32.60	2725	20230816	102.57	8190	-32.60	20240426	3450	60.00	20240105	8190	-32.60	20240426	2725	102.57	20230816	5.32	N	123410	100	27 억		10275959	N	N	1	N	00	N
166	20240703	120758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	-70	5	-1.25	1899399130	342544	44.07	5710	5730	5410	7290	3930	5610	5544.95	36.91	0	82848	6230	5920	5720	5410	5210	5820	5310	28	1680	100	3590	10	1	27841064	1542	5.05	0.90	12	1.23	1097.00	6188.00	8190	20240426	-32.36	2725	20230816	103.30	8190	-32.36	20240426	3450	60.58	20240105	8190	-32.36	20240426	2725	103.30	20230816	5.32	N	123410	100	27 억		10275959	N	N	1	N	00	N
167	20240703	110800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5560	-50	5	-0.89	1694522300	305634	39.32	5710	5730	5410	7290	3930	5610	5544.26	36.91	0	86252	6230	5920	5720	5410	5210	5820	5310	28	1680	100	3590	10	1	27841064	1548	5.07	0.90	12	1.10	1097.00	6188.00	8190	20240426	-32.11	2725	20230816	104.04	8190	-32.11	20240426	3450	61.16	20240105	8190	-32.11	20240426	2725	104.04	20230816	5.32	N	123410	100	27 억		10275959	N	N	1	N	00	N
168	20240703	100801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	-100	5	-1.78	746060510	132619	17.06	5710	5730	5510	7290	3930	5610	5625.61	36.91	0	-4919	6230	5920	5720	5410	5210	5820	5310	28	1680	100	3590	10	1	27841064	1534	5.02	0.89	12	0.48	1097.00	6188.00	8190	20240426	-32.72	2725	20230816	102.20	8190	-32.72	20240426	3450	59.71	20240105	8190	-32.72	20240426	2725	102.20	20230816	5.32	N	123410	100	27 억		10275959	N	N	1	N	00	N
169	20240703	090758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5730	120	2	2.14	150362440	26451	3.40	5710	5730	5640	7290	3930	5610	5684.93	36.91	0	693	6230	5920	5720	5410	5210	5820	5310	28	1680	100	3590	10	1	27841064	1595	5.22	0.93	12	0.10	1097.00	6188.00	8190	20240426	-30.04	2725	20230816	110.28	8190	-30.04	20240426	3450	66.09	20240105	8190	-30.04	20240426	2725	110.28	20230816	5.32	N	123410	100	27 억		10275959	N	N	1	N	00	N
170	20240702	160756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5610	-410	5	-6.81	4426446410	772717	209.47	6020	6030	5520	7820	4220	6020	5729.04	37.17	0	-75004	6240	6130	6030	5920	5820	6185	5975	28	1800	100	3850	10	1	27841064	1562	5.11	0.91	12	2.78	1097.00	6188.00	8190	20240426	-31.50	2725	20230816	105.87	8190	-31.50	20240426	3450	62.61	20240105	8190	-31.50	20240426	2725	105.87	20230816	5.31	N	123410	100	27 억		10348835	N	N	1	N	00	N
171	20240702	150757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5620	-400	5	-6.64	4165741120	726313	196.89	6020	6030	5520	7820	4220	6020	5735.46	37.17	0	-74664	6240	6130	6030	5920	5820	6185	5975	28	1800	100	3850	10	1	27841064	1565	5.12	0.91	12	2.61	1097.00	6188.00	8190	20240426	-31.38	2725	20230816	106.24	8190	-31.38	20240426	3450	62.90	20240105	8190	-31.38	20240426	2725	106.24	20230816	5.31	N	123410	100	27 억		10348835	N	N	2	N	00	N
172	20240702	140757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5630	-390	5	-6.48	3165093360	547002	148.28	6020	6030	5620	7820	4220	6020	5786.26	37.17	0	-67162	6240	6130	6030	5920	5820	6185	5975	28	1800	100	3850	10	1	27841064	1567	5.13	0.91	12	1.96	1097.00	6188.00	8190	20240426	-31.26	2725	20230816	106.61	8190	-31.26	20240426	3450	63.19	20240105	8190	-31.26	20240426	2725	106.61	20230816	5.31	N	123410	100	27 억		10348835	N	N	2	N	00	N
173	20240702	130757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5760	-260	5	-4.32	2210088670	378716	102.66	6020	6030	5720	7820	4220	6020	5835.74	37.17	0	-72479	6240	6130	6030	5920	5820	6185	5975	28	1800	100	3850	10	1	27841064	1604	5.25	0.93	12	1.36	1097.00	6188.00	8190	20240426	-29.67	2725	20230816	111.38	8190	-29.67	20240426	3450	66.96	20240105	8190	-29.67	20240426	2725	111.38	20230816	5.31	N	123410	100	27 억		10348835	N	N	2	N	00	N
174	20240702	120758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	-220	5	-3.65	1709773660	291805	79.10	6020	6030	5770	7820	4220	6020	5859.30	37.17	0	-64353	6240	6130	6030	5920	5820	6185	5975	28	1800	100	3850	10	1	27841064	1615	5.29	0.94	12	1.05	1097.00	6188.00	8190	20240426	-29.18	2725	20230816	112.84	8190	-29.18	20240426	3450	68.12	20240105	8190	-29.18	20240426	2725	112.84	20230816	5.31	N	123410	100	27 억		10348835	N	N	2	N	00	N
175	20240702	110756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	-170	5	-2.82	1502766090	256161	69.44	6020	6030	5770	7820	4220	6020	5866.49	37.17	0	-54311	6240	6130	6030	5920	5820	6185	5975	28	1800	100	3850	10	1	27841064	1629	5.33	0.95	12	0.92	1097.00	6188.00	8190	20240426	-28.57	2725	20230816	114.68	8190	-28.57	20240426	3450	69.57	20240105	8190	-28.57	20240426	2725	114.68	20230816	5.31	N	123410	100	27 억		10348835	N	N	2	N	00	N
176	20240702	100757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	-190	5	-3.16	887742390	150320	40.75	6020	6030	5820	7820	4220	6020	5905.68	37.17	0	-26280	6240	6130	6030	5920	5820	6185	5975	28	1800	100	3850	10	1	27841064	1623	5.31	0.94	12	0.54	1097.00	6188.00	8190	20240426	-28.82	2725	20230816	113.94	8190	-28.82	20240426	3450	68.99	20240105	8190	-28.82	20240426	2725	113.94	20230816	5.31	N	123410	100	27 억		10348835	N	N	2	N	00	N
177	20240702	090758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5940	-80	5	-1.33	146266720	24539	6.65	6020	6030	5920	7820	4220	6020	5960.58	37.17	0	-6598	6240	6130	6030	5920	5820	6185	5975	28	1800	100	3850	10	1	27841064	1654	5.41	0.96	12	0.09	1097.00	6188.00	8190	20240426	-27.47	2725	20230816	117.98	8190	-27.47	20240426	3450	72.17	20240105	8190	-27.47	20240426	2725	117.98	20230816	5.31	N	123410	100	27 억		10348835	N	N	2	N	00	N
178	20240701	160754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	90	2	1.52	2216216640	365936	152.49	5930	6140	5930	7700	4160	5930	6056.56	37.26	0	-25327	6163	6046	5973	5856	5783	6010	5820	28	1770	100	3790	10	1	27841064	1676	5.49	0.97	12	1.31	1097.00	6188.00	8190	20240426	-26.50	2725	20230816	120.92	8190	-26.50	20240426	3450	74.49	20240105	8190	-26.50	20240426	2725	120.92	20230816	5.30	N	123410	100	27 억		10374713	N	N	2	N	00	N
179	20240701	150756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	110	2	1.85	2094839420	345783	144.09	5930	6140	5930	7700	4160	5930	6058.36	37.26	0	-22291	6163	6046	5973	5856	5783	6010	5820	28	1770	100	3790	10	1	27841064	1682	5.51	0.98	12	1.24	1097.00	6188.00	8190	20240426	-26.25	2725	20230816	121.65	8190	-26.25	20240426	3450	75.07	20240105	8190	-26.25	20240426	2725	121.65	20230816	5.30	N	123410	100	27 억		10374713	N	N	2	N	00	N
180	20240701	140755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	100	2	1.69	1988857600	328219	136.77	5930	6140	5930	7700	4160	5930	6059.66	37.26	0	-18995	6163	6046	5973	5856	5783	6010	5820	28	1770	100	3790	10	1	27841064	1679	5.50	0.97	12	1.18	1097.00	6188.00	8190	20240426	-26.37	2725	20230816	121.28	8190	-26.37	20240426	3450	74.78	20240105	8190	-26.37	20240426	2725	121.28	20230816	5.30	N	123410	100	27 억		10374713	N	N	2	N	00	N
181	20240701	130755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	120	2	2.02	1824511060	301015	125.43	5930	6140	5930	7700	4160	5930	6061.33	37.26	0	-15440	6163	6046	5973	5856	5783	6010	5820	28	1770	100	3790	10	1	27841064	1684	5.52	0.98	12	1.08	1097.00	6188.00	8190	20240426	-26.13	2725	20230816	122.02	8190	-26.13	20240426	3450	75.36	20240105	8190	-26.13	20240426	2725	122.02	20230816	5.30	N	123410	100	27 억		10374713	N	N	2	N	00	N
182	20240701	120756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	120	2	2.02	1730610920	285500	118.97	5930	6140	5930	7700	4160	5930	6061.82	37.26	0	-11491	6163	6046	5973	5856	5783	6010	5820	28	1770	100	3790	10	1	27841064	1684	5.52	0.98	12	1.03	1097.00	6188.00	8190	20240426	-26.13	2725	20230816	122.02	8190	-26.13	20240426	3450	75.36	20240105	8190	-26.13	20240426	2725	122.02	20230816	5.30	N	123410	100	27 억		10374713	N	N	2	N	00	N
183	20240701	110754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	140	2	2.36	1542308990	254406	106.01	5930	6140	5930	7700	4160	5930	6062.55	37.26	0	4211	6163	6046	5973	5856	5783	6010	5820	28	1770	100	3790	10	1	27841064	1690	5.53	0.98	12	0.91	1097.00	6188.00	8190	20240426	-25.89	2725	20230816	122.75	8190	-25.89	20240426	3450	75.94	20240105	8190	-25.89	20240426	2725	122.75	20230816	5.30	N	123410	100	27 억		10374713	N	N	2	N	00	N
184	20240701	100753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	170	2	2.87	1265797740	208897	87.05	5930	6140	5930	7700	4160	5930	6059.62	37.26	0	8837	6163	6046	5973	5856	5783	6010	5820	28	1770	100	3790	10	1	27841064	1698	5.56	0.99	12	0.75	1097.00	6188.00	8190	20240426	-25.52	2725	20230816	123.85	8190	-25.52	20240426	3450	76.81	20240105	8190	-25.52	20240426	2725	123.85	20230816	5.30	N	123410	100	27 억		10374713	N	N	2	N	00	N
185	20240701	090751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5980	50	2	0.84	158058520	26508	11.05	5930	6010	5930	7700	4160	5930	5963.05	37.26	0	10547	6163	6046	5973	5856	5783	6010	5820	28	1770	100	3790	10	1	27841064	1665	5.45	0.97	12	0.10	1097.00	6188.00	8190	20240426	-26.98	2725	20230816	119.45	8190	-26.98	20240426	3450	73.33	20240105	8190	-26.98	20240426	2725	119.45	20230816	5.30	N	123410	100	27 억		10374713	N	N	2	N	00	N