KissMeData/310870/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	161147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	-11	5	-0.87	36448499	29309	63.77	1249	1258	1237	1640	884	1262	1243.57	0.01	0	955	1294	1278	1263	1247	1232	1270	1239	21	378	100	880	1	1	20687271	259	5.87	0.51	12	0.14	213.00	2465.00	2010	20230801	-37.76	1231	20240719	1.62	1769	-29.28	20240115	1231	1.62	20240719	2010	-37.76	20230801	1231	1.62	20240719	1.34	N	310870	100	20 억		2031	N	N	0	N	00	N
3	20240731	151204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	-11	5	-0.87	34840964	28024	60.98	1249	1258	1237	1640	884	1262	1243.24	0.01	0	1757	1294	1278	1263	1247	1232	1270	1239	21	378	100	880	1	1	20687271	259	5.87	0.51	12	0.14	213.00	2465.00	2010	20230801	-37.76	1231	20240719	1.62	1769	-29.28	20240115	1231	1.62	20240719	2010	-37.76	20230801	1231	1.62	20240719	1.34	N	310870	100	20 억		2031	N	N	0	N	00	N
4	20240731	141204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	-15	5	-1.19	31227722	25129	54.68	1249	1258	1237	1640	884	1262	1242.68	0.01	0	1986	1294	1278	1263	1247	1232	1270	1239	21	378	100	880	1	1	20687271	258	5.85	0.51	12	0.12	213.00	2465.00	2010	20230801	-37.96	1231	20240719	1.30	1769	-29.51	20240115	1231	1.30	20240719	2010	-37.96	20230801	1231	1.30	20240719	1.34	N	310870	100	20 억		2031	N	N	0	N	00	N
5	20240731	131200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	-11	5	-0.87	23320838	18749	40.80	1249	1258	1240	1640	884	1262	1243.82	0.01	0	618	1294	1278	1263	1247	1232	1270	1239	21	378	100	880	1	1	20687271	259	5.87	0.51	12	0.09	213.00	2465.00	2010	20230801	-37.76	1231	20240719	1.62	1769	-29.28	20240115	1231	1.62	20240719	2010	-37.76	20230801	1231	1.62	20240719	1.34	N	310870	100	20 억		2031	N	N	0	N	00	N
6	20240731	121158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-22	5	-1.74	20658151	16615	36.15	1249	1258	1240	1640	884	1262	1243.32	0.01	0	618	1294	1278	1263	1247	1232	1270	1239	21	378	100	880	1	1	20687271	257	5.82	0.50	12	0.08	213.00	2465.00	2010	20230801	-38.31	1231	20240719	0.73	1769	-29.90	20240115	1231	0.73	20240719	2010	-38.31	20230801	1231	0.73	20240719	1.34	N	310870	100	20 억		2031	N	N	0	N	00	N
7	20240731	111201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1243	-19	5	-1.51	11959907	9602	20.89	1249	1258	1241	1640	884	1262	1245.52	0.01	0	618	1294	1278	1263	1247	1232	1270	1239	21	378	100	880	1	1	20687271	257	5.84	0.50	12	0.05	213.00	2465.00	2010	20230801	-38.16	1231	20240719	0.97	1769	-29.73	20240115	1231	0.97	20240719	2010	-38.16	20230801	1231	0.97	20240719	1.34	N	310870	100	20 억		2031	N	N	0	N	00	N
8	20240731	101157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-18	5	-1.43	9295488	7458	16.23	1249	1258	1241	1640	884	1262	1246.33	0.01	0	702	1294	1278	1263	1247	1232	1270	1239	21	378	100	880	1	1	20687271	257	5.84	0.50	12	0.04	213.00	2465.00	2010	20230801	-38.11	1231	20240719	1.06	1769	-29.68	20240115	1231	1.06	20240719	2010	-38.11	20230801	1231	1.06	20240719	1.34	N	310870	100	20 억		2031	N	N	0	N	00	N
9	20240731	091156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1258	-4	5	-0.32	3212252	2571	5.59	1249	1258	1249	1640	884	1262	1249.30	0.01	0	453	1294	1278	1263	1247	1232	1270	1239	21	378	100	880	1	1	20687271	260	5.91	0.51	12	0.01	213.00	2465.00	2010	20230801	-37.41	1231	20240719	2.19	1769	-28.89	20240115	1231	2.19	20240719	2010	-37.41	20230801	1231	2.19	20240719	1.34	N	310870	100	20 억		2031	N	N	0	N	00	N
10	20240730	161127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1262	-9	5	-0.71	57789411	45958	120.19	1271	1279	1248	1652	890	1271	1257.12	0.01	0	-1000	1282	1276	1268	1262	1254	1279	1265	21	381	100	880	1	1	20687271	261	5.92	0.51	12	0.22	213.00	2465.00	2010	20230801	-37.21	1231	20240719	2.52	1769	-28.66	20240115	1231	2.52	20240719	2010	-37.21	20230801	1231	2.52	20240719	1.34	N	310870	100	20 억		2867	N	N	0	N	00	N
11	20240730	151152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1264	-7	5	-0.55	56341992	44803	117.17	1271	1279	1248	1652	890	1271	1257.22	0.01	0	-837	1282	1276	1268	1262	1254	1279	1265	21	381	100	880	1	1	20687271	261	5.93	0.51	12	0.22	213.00	2465.00	2010	20230801	-37.11	1231	20240719	2.68	1769	-28.55	20240115	1231	2.68	20240719	2010	-37.11	20230801	1231	2.68	20240719	1.34	N	310870	100	20 억		2867	N	N	0	N	00	N
12	20240730	141136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	-5	5	-0.39	39975988	31764	83.07	1271	1279	1248	1652	890	1271	1258.10	0.01	0	-737	1282	1276	1268	1262	1254	1279	1265	21	381	100	880	1	1	20687271	262	5.94	0.51	12	0.15	213.00	2465.00	2010	20230801	-37.01	1231	20240719	2.84	1769	-28.43	20240115	1231	2.84	20240719	2010	-37.01	20230801	1231	2.84	20240719	1.34	N	310870	100	20 억		2867	N	N	0	N	00	N
13	20240730	131142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	-18	5	-1.42	24633528	19560	51.15	1271	1279	1248	1652	890	1271	1258.71	0.01	0	-737	1282	1276	1268	1262	1254	1279	1265	21	381	100	880	1	1	20687271	259	5.88	0.51	12	0.09	213.00	2465.00	2010	20230801	-37.66	1231	20240719	1.79	1769	-29.17	20240115	1231	1.79	20240719	2010	-37.66	20230801	1231	1.79	20240719	1.34	N	310870	100	20 억		2867	N	N	0	N	00	N
14	20240730	121134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1265	-6	5	-0.47	14745420	11676	30.53	1271	1279	1248	1652	890	1271	1262.06	0.01	0	-737	1282	1276	1268	1262	1254	1279	1265	21	381	100	880	1	1	20687271	262	5.94	0.51	12	0.06	213.00	2465.00	2010	20230801	-37.06	1231	20240719	2.76	1769	-28.49	20240115	1231	2.76	20240719	2010	-37.06	20230801	1231	2.76	20240719	1.34	N	310870	100	20 억		2867	N	N	0	N	00	N
15	20240730	111142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	-11	5	-0.87	13337687	10556	27.61	1271	1279	1248	1652	890	1271	1262.67	0.01	0	-758	1282	1276	1268	1262	1254	1279	1265	21	381	100	880	1	1	20687271	261	5.92	0.51	12	0.05	213.00	2465.00	2010	20230801	-37.31	1231	20240719	2.36	1769	-28.77	20240115	1231	2.36	20240719	2010	-37.31	20230801	1231	2.36	20240719	1.34	N	310870	100	20 억		2867	N	N	0	N	00	N
16	20240730	101150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	-1	5	-0.08	11818737	9352	24.46	1271	1279	1248	1652	890	1271	1262.83	0.01	0	-282	1282	1276	1268	1262	1254	1279	1265	21	381	100	880	1	1	20687271	263	5.96	0.52	12	0.05	213.00	2465.00	2010	20230801	-36.82	1231	20240719	3.17	1769	-28.21	20240115	1231	3.17	20240719	2010	-36.82	20230801	1231	3.17	20240719	1.34	N	310870	100	20 억		2867	N	N	0	N	00	N
17	20240730	091152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	0	3	0.00	7472629	5910	15.46	1271	1279	1248	1652	890	1271	1262.94	0.01	0	-52	1282	1276	1268	1262	1254	1279	1265	21	381	100	880	1	1	20687271	263	5.97	0.52	12	0.03	213.00	2465.00	2010	20230801	-36.77	1231	20240719	3.25	1769	-28.15	20240115	1231	3.25	20240719	2010	-36.77	20230801	1231	3.25	20240719	1.34	N	310870	100	20 억		2867	N	N	0	N	00	N
18	20240729	161127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	5	2	0.39	43806198	34598	116.62	1266	1274	1260	1645	887	1266	1266.15	0.01	0	750	1310	1288	1277	1255	1244	1282	1249	21	379	100	880	1	1	20687271	263	5.97	0.52	12	0.17	213.00	2465.00	2010	20230801	-36.77	1231	20240719	3.25	1769	-28.15	20240115	1231	3.25	20240719	2010	-36.77	20230801	1231	3.25	20240719	1.34	N	310870	100	20 억		2130	N	N	0	N	00	N
19	20240729	151143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	4	2	0.32	41904971	33096	111.55	1266	1274	1260	1645	887	1266	1266.16	0.01	0	1676	1310	1288	1277	1255	1244	1282	1249	21	379	100	880	1	1	20687271	263	5.96	0.52	12	0.16	213.00	2465.00	2010	20230801	-36.82	1231	20240719	3.17	1769	-28.21	20240115	1231	3.17	20240719	2010	-36.82	20230801	1231	3.17	20240719	1.34	N	310870	100	20 억		2130	N	N	0	N	00	N
20	20240729	141151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	6	2	0.47	39552140	31246	105.32	1266	1274	1260	1645	887	1266	1265.83	0.01	0	1706	1310	1288	1277	1255	1244	1282	1249	21	379	100	880	1	1	20687271	263	5.97	0.52	12	0.15	213.00	2465.00	2010	20230801	-36.72	1231	20240719	3.33	1769	-28.09	20240115	1231	3.33	20240719	2010	-36.72	20230801	1231	3.33	20240719	1.34	N	310870	100	20 억		2130	N	N	0	N	00	N
21	20240729	131147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	0	3	0.00	37886272	29934	100.90	1266	1274	1260	1645	887	1266	1265.66	0.01	0	1777	1310	1288	1277	1255	1244	1282	1249	21	379	100	880	1	1	20687271	262	5.94	0.51	12	0.14	213.00	2465.00	2010	20230801	-37.01	1231	20240719	2.84	1769	-28.43	20240115	1231	2.84	20240719	2010	-37.01	20230801	1231	2.84	20240719	1.34	N	310870	100	20 억		2130	N	N	0	N	00	N
22	20240729	121147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	0	3	0.00	36871436	29132	98.19	1266	1274	1260	1645	887	1266	1265.67	0.01	0	1777	1310	1288	1277	1255	1244	1282	1249	21	379	100	880	1	1	20687271	262	5.94	0.51	12	0.14	213.00	2465.00	2010	20230801	-37.01	1231	20240719	2.84	1769	-28.43	20240115	1231	2.84	20240719	2010	-37.01	20230801	1231	2.84	20240719	1.34	N	310870	100	20 억		2130	N	N	0	N	00	N
23	20240729	111135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	0	3	0.00	24496280	19355	65.24	1266	1274	1263	1645	887	1266	1265.63	0.01	0	1777	1310	1288	1277	1255	1244	1282	1249	21	379	100	880	1	1	20687271	262	5.94	0.51	12	0.09	213.00	2465.00	2010	20230801	-37.01	1231	20240719	2.84	1769	-28.43	20240115	1231	2.84	20240719	2010	-37.01	20230801	1231	2.84	20240719	1.34	N	310870	100	20 억		2130	N	N	0	N	00	N
24	20240729	101133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	7	2	0.55	18382614	14526	48.96	1266	1274	1263	1645	887	1266	1265.50	0.01	0	1777	1310	1288	1277	1255	1244	1282	1249	21	379	100	880	1	1	20687271	263	5.98	0.52	12	0.07	213.00	2465.00	2010	20230801	-36.67	1231	20240719	3.41	1769	-28.04	20240115	1231	3.41	20240719	2010	-36.67	20230801	1231	3.41	20240719	1.34	N	310870	100	20 억		2130	N	N	0	N	00	N
25	20240729	091132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1264	-2	5	-0.16	13869736	10958	36.94	1266	1266	1264	1645	887	1266	1265.72	0.01	0	-24	1310	1288	1277	1255	1244	1282	1249	21	379	100	880	1	1	20687271	261	5.93	0.51	12	0.05	213.00	2465.00	2010	20230801	-37.11	1231	20240719	2.68	1769	-28.55	20240115	1231	2.68	20240719	2010	-37.11	20230801	1231	2.68	20240719	1.34	N	310870	100	20 억		2130	N	N	0	N	00	N
26	20240726	161114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	-33	5	-2.54	37696057	29667	159.41	1299	1299	1266	1688	910	1299	1270.53	0.01	0	131	1315	1306	1290	1281	1265	1311	1286	21	389	100	900	1	1	20687271	262	5.94	0.51	12	0.14	213.00	2465.00	2010	20230801	-37.01	1231	20240719	2.84	1769	-28.43	20240115	1231	2.84	20240719	2010	-37.01	20230801	1231	2.84	20240719	1.35	N	310870	100	20 억		2011	N	N	0	N	00	N
27	20240726	151126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1268	-31	5	-2.39	32128428	25272	135.80	1299	1299	1268	1688	910	1299	1271.18	0.01	0	266	1315	1306	1290	1281	1265	1311	1286	21	389	100	900	1	1	20687271	262	5.95	0.51	12	0.12	213.00	2465.00	2010	20230801	-36.92	1231	20240719	3.01	1769	-28.32	20240115	1231	3.01	20240719	2010	-36.92	20230801	1231	3.01	20240719	1.35	N	310870	100	20 억		2011	N	N	0	N	00	N
28	20240726	141126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	-28	5	-2.16	20477874	16101	86.52	1299	1299	1268	1688	910	1299	1271.64	0.01	0	5	1315	1306	1290	1281	1265	1311	1286	21	389	100	900	1	1	20687271	263	5.97	0.52	12	0.08	213.00	2465.00	2010	20230801	-36.77	1231	20240719	3.25	1769	-28.15	20240115	1231	3.25	20240719	2010	-36.77	20230801	1231	3.25	20240719	1.35	N	310870	100	20 억		2011	N	N	0	N	00	N
29	20240726	131127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	-28	5	-2.16	18717657	14716	79.08	1299	1299	1268	1688	910	1299	1271.71	0.01	0	5	1315	1306	1290	1281	1265	1311	1286	21	389	100	900	1	1	20687271	263	5.97	0.52	12	0.07	213.00	2465.00	2010	20230801	-36.77	1231	20240719	3.25	1769	-28.15	20240115	1231	3.25	20240719	2010	-36.77	20230801	1231	3.25	20240719	1.35	N	310870	100	20 억		2011	N	N	0	N	00	N
30	20240726	121132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	-23	5	-1.77	9907479	7776	41.78	1299	1299	1269	1688	910	1299	1273.74	0.01	0	279	1315	1306	1290	1281	1265	1311	1286	21	389	100	900	1	1	20687271	264	5.99	0.52	12	0.04	213.00	2465.00	2010	20230801	-36.52	1231	20240719	3.66	1769	-27.87	20240115	1231	3.66	20240719	2010	-36.52	20230801	1231	3.66	20240719	1.35	N	310870	100	20 억		2011	N	N	0	N	00	N
31	20240726	111131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	-21	5	-1.62	3291867	2567	13.79	1299	1299	1269	1688	910	1299	1281.60	0.01	0	279	1315	1306	1290	1281	1265	1311	1286	21	389	100	900	1	1	20687271	264	6.00	0.52	12	0.01	213.00	2465.00	2010	20230801	-36.42	1231	20240719	3.82	1769	-27.76	20240115	1231	3.82	20240719	2010	-36.42	20230801	1231	3.82	20240719	1.35	N	310870	100	20 억		2011	N	N	0	N	00	N
32	20240726	101125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1277	-22	5	-1.69	2439815	1899	10.20	1299	1299	1269	1688	910	1299	1283.87	0.01	0	213	1315	1306	1290	1281	1265	1311	1286	21	389	100	900	1	1	20687271	264	6.00	0.52	12	0.01	213.00	2465.00	2010	20230801	-36.47	1231	20240719	3.74	1769	-27.81	20240115	1231	3.74	20240719	2010	-36.47	20230801	1231	3.74	20240719	1.35	N	310870	100	20 억		2011	N	N	0	N	00	N
33	20240726	091124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1283	-16	5	-1.23	1325699	1025	5.51	1299	1299	1283	1688	910	1299	1292.65	0.01	0	-68	1315	1306	1290	1281	1265	1311	1286	21	389	100	900	1	1	20687271	265	6.02	0.52	12	0.00	213.00	2465.00	2010	20230801	-36.17	1231	20240719	4.22	1769	-27.47	20240115	1231	4.22	20240719	2010	-36.17	20230801	1231	4.22	20240719	1.35	N	310870	100	20 억		2011	N	N	0	N	00	N
34	20240725	161122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-6	5	-0.46	23797824	18610	46.69	1281	1299	1274	1696	914	1305	1278.75	0.01	0	-83	1346	1325	1284	1263	1222	1336	1274	21	391	100	910	1	1	20687271	269	6.10	0.53	12	0.09	213.00	2465.00	2020	20230719	-35.69	1231	20240719	5.52	1769	-26.57	20240115	1231	5.52	20240719	2010	-35.37	20230801	1231	5.52	20240719	1.35	N	310870	100	20 억		2105	N	N	0	N	00	N
35	20240725	151134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-6	5	-0.46	22650342	17723	44.46	1281	1299	1274	1696	914	1305	1278.02	0.01	0	166	1346	1325	1284	1263	1222	1336	1274	21	391	100	910	1	1	20687271	269	6.10	0.53	12	0.09	213.00	2465.00	2020	20230719	-35.69	1231	20240719	5.52	1769	-26.57	20240115	1231	5.52	20240719	2010	-35.37	20230801	1231	5.52	20240719	1.35	N	310870	100	20 억		2105	N	N	0	N	00	N
36	20240725	141131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	-23	5	-1.76	21679137	16968	42.57	1281	1295	1274	1696	914	1305	1277.65	0.01	0	190	1346	1325	1284	1263	1222	1336	1274	21	391	100	910	1	1	20687271	265	6.02	0.52	12	0.08	213.00	2465.00	2020	20230719	-36.53	1231	20240719	4.14	1769	-27.53	20240115	1231	4.14	20240719	2010	-36.22	20230801	1231	4.14	20240719	1.35	N	310870	100	20 억		2105	N	N	0	N	00	N
37	20240725	131124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	-23	5	-1.76	21663835	16956	42.54	1281	1295	1274	1696	914	1305	1277.65	0.01	0	190	1346	1325	1284	1263	1222	1336	1274	21	391	100	910	1	1	20687271	265	6.02	0.52	12	0.08	213.00	2465.00	2020	20230719	-36.53	1231	20240719	4.14	1769	-27.53	20240115	1231	4.14	20240719	2010	-36.22	20230801	1231	4.14	20240719	1.35	N	310870	100	20 억		2105	N	N	0	N	00	N
38	20240725	121129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	-31	5	-2.38	20552257	16085	40.35	1281	1295	1274	1696	914	1305	1277.73	0.01	0	190	1346	1325	1284	1263	1222	1336	1274	21	391	100	910	1	1	20687271	264	5.98	0.52	12	0.08	213.00	2465.00	2020	20230719	-36.93	1231	20240719	3.49	1769	-27.98	20240115	1231	3.49	20240719	2010	-36.62	20230801	1231	3.49	20240719	1.35	N	310870	100	20 억		2105	N	N	0	N	00	N
39	20240725	111127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	-29	5	-2.22	19136687	14974	37.57	1281	1295	1274	1696	914	1305	1277.99	0.01	0	190	1346	1325	1284	1263	1222	1336	1274	21	391	100	910	1	1	20687271	264	5.99	0.52	12	0.07	213.00	2465.00	2020	20230719	-36.83	1231	20240719	3.66	1769	-27.87	20240115	1231	3.66	20240719	2010	-36.52	20230801	1231	3.66	20240719	1.35	N	310870	100	20 억		2105	N	N	0	N	00	N
40	20240725	101120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	-30	5	-2.30	7913966	6186	15.52	1281	1295	1274	1696	914	1305	1279.33	0.01	0	312	1346	1325	1284	1263	1222	1336	1274	21	391	100	910	1	1	20687271	264	5.99	0.52	12	0.03	213.00	2465.00	2020	20230719	-36.88	1231	20240719	3.57	1769	-27.93	20240115	1231	3.57	20240719	2010	-36.57	20230801	1231	3.57	20240719	1.35	N	310870	100	20 억		2105	N	N	0	N	00	N
41	20240725	091116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	-10	5	-0.77	1749874	1366	3.43	1281	1295	1281	1696	914	1305	1281.02	0.01	0	-189	1346	1325	1284	1263	1222	1336	1274	21	391	100	910	1	1	20687271	268	6.08	0.53	12	0.01	213.00	2465.00	2020	20230719	-35.89	1231	20240719	5.20	1769	-26.79	20240115	1231	5.20	20240719	2010	-35.57	20230801	1231	5.20	20240719	1.35	N	310870	100	20 억		2105	N	N	0	N	00	N
42	20240724	161114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	35	2	2.76	50168223	39859	234.66	1257	1305	1243	1651	889	1270	1258.60	0.02	0	-2129	1292	1280	1262	1250	1232	1287	1257	21	381	100	880	1	1	20687271	270	6.13	0.53	12	0.19	213.00	2465.00	2020	20230719	-35.40	1231	20240719	6.01	1769	-26.23	20240115	1231	6.01	20240719	2010	-35.07	20230801	1231	6.01	20240719	1.37	N	310870	100	20 억		4216	N	N	0	N	00	N
43	20240724	151131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	-21	5	-1.65	37299376	29781	175.33	1257	1262	1243	1651	889	1270	1252.37	0.02	0	414	1292	1280	1262	1250	1232	1287	1257	21	381	100	880	1	1	20687271	258	5.86	0.51	12	0.14	213.00	2465.00	2020	20230719	-38.17	1231	20240719	1.46	1769	-29.40	20240115	1231	1.46	20240719	2010	-37.86	20230801	1231	1.46	20240719	1.37	N	310870	100	20 억		4216	N	N	0	N	00	N
44	20240724	141125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1262	-8	5	-0.63	32264101	25753	151.61	1257	1262	1243	1651	889	1270	1252.73	0.02	0	459	1292	1280	1262	1250	1232	1287	1257	21	381	100	880	1	1	20687271	261	5.92	0.51	12	0.12	213.00	2465.00	2020	20230719	-37.52	1231	20240719	2.52	1769	-28.66	20240115	1231	2.52	20240719	2010	-37.21	20230801	1231	2.52	20240719	1.37	N	310870	100	20 억		4216	N	N	0	N	00	N
45	20240724	131130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	-14	5	-1.10	30253400	24148	142.16	1257	1262	1243	1651	889	1270	1252.73	0.02	0	454	1292	1280	1262	1250	1232	1287	1257	21	381	100	880	1	1	20687271	260	5.90	0.51	12	0.12	213.00	2465.00	2020	20230719	-37.82	1231	20240719	2.03	1769	-29.00	20240115	1231	2.03	20240719	2010	-37.51	20230801	1231	2.03	20240719	1.37	N	310870	100	20 억		4216	N	N	0	N	00	N
46	20240724	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1258	-12	5	-0.94	28838209	23022	135.54	1257	1262	1243	1651	889	1270	1252.53	0.02	0	559	1292	1280	1262	1250	1232	1287	1257	21	381	100	880	1	1	20687271	260	5.91	0.51	12	0.11	213.00	2465.00	2020	20230719	-37.72	1231	20240719	2.19	1769	-28.89	20240115	1231	2.19	20240719	2010	-37.41	20230801	1231	2.19	20240719	1.37	N	310870	100	20 억		4216	N	N	0	N	00	N
47	20240724	111126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	-10	5	-0.79	27960728	22325	131.43	1257	1262	1243	1651	889	1270	1252.33	0.02	0	644	1292	1280	1262	1250	1232	1287	1257	21	381	100	880	1	1	20687271	261	5.92	0.51	12	0.11	213.00	2465.00	2020	20230719	-37.62	1231	20240719	2.36	1769	-28.77	20240115	1231	2.36	20240719	2010	-37.31	20230801	1231	2.36	20240719	1.37	N	310870	100	20 억		4216	N	N	0	N	00	N
48	20240724	101153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1261	-9	5	-0.71	24509239	19573	115.23	1257	1262	1243	1651	889	1270	1252.07	0.02	0	182	1292	1280	1262	1250	1232	1287	1257	21	381	100	880	1	1	20687271	261	5.92	0.51	12	0.09	213.00	2465.00	2020	20230719	-37.57	1231	20240719	2.44	1769	-28.72	20240115	1231	2.44	20240719	2010	-37.26	20230801	1231	2.44	20240719	1.37	N	310870	100	20 억		4216	N	N	0	N	00	N
49	20240724	091116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1243	-27	5	-2.13	2965438	2372	13.96	1257	1262	1243	1651	889	1270	1248.92	0.02	0	266	1292	1280	1262	1250	1232	1287	1257	21	381	100	880	1	1	20687271	257	5.84	0.50	12	0.01	213.00	2465.00	2020	20230719	-38.47	1231	20240719	0.97	1769	-29.73	20240115	1231	0.97	20240719	2010	-38.16	20230801	1231	0.97	20240719	1.37	N	310870	100	20 억		4216	N	N	0	N	00	N
50	20240723	161108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	6	2	0.47	21461772	16986	142.21	1254	1274	1244	1643	885	1264	1263.50	0.02	0	-239	1305	1284	1274	1253	1243	1279	1248	21	379	100	880	1	1	20687271	263	5.96	0.52	12	0.08	213.00	2465.00	2020	20230717	-37.13	1231	20240719	3.17	1769	-28.21	20240115	1231	3.17	20240719	2010	-36.82	20230801	1231	3.17	20240719	1.38	N	310870	100	20 억		4475	N	N	0	N	00	N
51	20240723	151136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1267	3	2	0.24	20271800	16045	134.34	1254	1274	1244	1643	885	1264	1263.43	0.02	0	17	1305	1284	1274	1253	1243	1279	1248	21	379	100	880	1	1	20687271	262	5.95	0.51	12	0.08	213.00	2465.00	2020	20230717	-37.28	1231	20240719	2.92	1769	-28.38	20240115	1231	2.92	20240719	2010	-36.97	20230801	1231	2.92	20240719	1.38	N	310870	100	20 억		4475	N	N	0	N	00	N
52	20240723	141111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1269	5	2	0.40	18065323	14301	119.73	1254	1274	1244	1643	885	1264	1263.22	0.02	0	-229	1305	1284	1274	1253	1243	1279	1248	21	379	100	880	1	1	20687271	263	5.96	0.51	12	0.07	213.00	2465.00	2020	20230717	-37.18	1231	20240719	3.09	1769	-28.26	20240115	1231	3.09	20240719	2010	-36.87	20230801	1231	3.09	20240719	1.38	N	310870	100	20 억		4475	N	N	0	N	00	N
53	20240723	131107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	8	2	0.63	17146112	13575	113.66	1254	1274	1244	1643	885	1264	1263.07	0.02	0	-168	1305	1284	1274	1253	1243	1279	1248	21	379	100	880	1	1	20687271	263	5.97	0.52	12	0.07	213.00	2465.00	2020	20230717	-37.03	1231	20240719	3.33	1769	-28.09	20240115	1231	3.33	20240719	2010	-36.72	20230801	1231	3.33	20240719	1.38	N	310870	100	20 억		4475	N	N	0	N	00	N
54	20240723	121116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	9	2	0.71	11543723	9100	76.19	1254	1274	1254	1643	885	1264	1268.54	0.02	0	-184	1305	1284	1274	1253	1243	1279	1248	21	379	100	880	1	1	20687271	263	5.98	0.52	12	0.04	213.00	2465.00	2020	20230717	-36.98	1231	20240719	3.41	1769	-28.04	20240115	1231	3.41	20240719	2010	-36.67	20230801	1231	3.41	20240719	1.38	N	310870	100	20 억		4475	N	N	0	N	00	N
55	20240723	111115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	8	2	0.63	2995813	2369	19.83	1254	1274	1254	1643	885	1264	1264.59	0.02	0	-184	1305	1284	1274	1253	1243	1279	1248	21	379	100	880	1	1	20687271	263	5.97	0.52	12	0.01	213.00	2465.00	2020	20230717	-37.03	1231	20240719	3.33	1769	-28.09	20240115	1231	3.33	20240719	2010	-36.72	20230801	1231	3.33	20240719	1.38	N	310870	100	20 억		4475	N	N	0	N	00	N
56	20240723	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	9	2	0.71	2426585	1920	16.08	1254	1274	1254	1643	885	1264	1263.85	0.02	0	-169	1305	1284	1274	1253	1243	1279	1248	21	379	100	880	1	1	20687271	263	5.98	0.52	12	0.01	213.00	2465.00	2020	20230717	-36.98	1231	20240719	3.41	1769	-28.04	20240115	1231	3.41	20240719	2010	-36.67	20230801	1231	3.41	20240719	1.38	N	310870	100	20 억		4475	N	N	0	N	00	N
57	20240723	091122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	10	2	0.79	1759994	1396	11.69	1254	1274	1254	1643	885	1264	1260.74	0.02	0	-48	1305	1284	1274	1253	1243	1279	1248	21	379	100	880	1	1	20687271	264	5.98	0.52	12	0.01	213.00	2465.00	2020	20230717	-36.93	1231	20240719	3.49	1769	-27.98	20240115	1231	3.49	20240719	2010	-36.62	20230801	1231	3.49	20240719	1.38	N	310870	100	20 억		4475	N	N	0	N	00	N
58	20240722	161102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1264	-20	5	-1.56	15318231	11944	20.61	1295	1295	1264	1669	899	1284	1282.53	0.02	0	-313	1319	1301	1266	1248	1213	1310	1257	21	385	100	890	1	1	20687271	261	5.93	0.51	12	0.06	213.00	2465.00	2090	20230714	-39.52	1231	20240719	2.68	1769	-28.55	20240115	1231	2.68	20240719	2010	-37.11	20230801	1231	2.68	20240719	1.41	N	310870	100	20 억		4786	N	N	0	N	00	N
59	20240722	151113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	-6	5	-0.47	14435728	11247	19.41	1295	1295	1271	1669	899	1284	1283.52	0.02	0	-302	1319	1301	1266	1248	1213	1310	1257	21	385	100	890	1	1	20687271	264	6.00	0.52	12	0.05	213.00	2465.00	2090	20230714	-38.85	1231	20240719	3.82	1769	-27.76	20240115	1231	3.82	20240719	2010	-36.42	20230801	1231	3.82	20240719	1.41	N	310870	100	20 억		4786	N	N	0	N	00	N
60	20240722	141119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	-10	5	-0.78	14366744	11193	19.31	1295	1295	1271	1669	899	1284	1283.55	0.02	0	-302	1319	1301	1266	1248	1213	1310	1257	21	385	100	890	1	1	20687271	264	5.98	0.52	12	0.05	213.00	2465.00	2090	20230714	-39.04	1231	20240719	3.49	1769	-27.98	20240115	1231	3.49	20240719	2010	-36.62	20230801	1231	3.49	20240719	1.41	N	310870	100	20 억		4786	N	N	0	N	00	N
61	20240722	131115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1284	0	3	0.00	10366829	8050	13.89	1295	1295	1274	1669	899	1284	1287.81	0.02	0	-302	1319	1301	1266	1248	1213	1310	1257	21	385	100	890	1	1	20687271	266	6.03	0.52	12	0.04	213.00	2465.00	2090	20230714	-38.56	1231	20240719	4.31	1769	-27.42	20240115	1231	4.31	20240719	2010	-36.12	20230801	1231	4.31	20240719	1.41	N	310870	100	20 억		4786	N	N	0	N	00	N
62	20240722	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1289	5	2	0.39	9816574	7622	13.15	1295	1295	1274	1669	899	1284	1287.93	0.02	0	-286	1319	1301	1266	1248	1213	1310	1257	21	385	100	890	1	1	20687271	267	6.05	0.52	12	0.04	213.00	2465.00	2090	20230714	-38.33	1231	20240719	4.71	1769	-27.13	20240115	1231	4.71	20240719	2010	-35.87	20230801	1231	4.71	20240719	1.41	N	310870	100	20 억		4786	N	N	0	N	00	N
63	20240722	111110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1284	0	3	0.00	7478112	5803	10.01	1295	1295	1274	1669	899	1284	1288.66	0.02	0	-252	1319	1301	1266	1248	1213	1310	1257	21	385	100	890	1	1	20687271	266	6.03	0.52	12	0.03	213.00	2465.00	2090	20230714	-38.56	1231	20240719	4.31	1769	-27.42	20240115	1231	4.31	20240719	2010	-36.12	20230801	1231	4.31	20240719	1.41	N	310870	100	20 억		4786	N	N	0	N	00	N
64	20240722	101110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1289	5	2	0.39	6541278	5071	8.75	1295	1295	1284	1669	899	1284	1289.94	0.02	0	-225	1319	1301	1266	1248	1213	1310	1257	21	385	100	890	1	1	20687271	267	6.05	0.52	12	0.02	213.00	2465.00	2090	20230714	-38.33	1231	20240719	4.71	1769	-27.13	20240115	1231	4.71	20240719	2010	-35.87	20230801	1231	4.71	20240719	1.41	N	310870	100	20 억		4786	N	N	0	N	00	N
65	20240722	091114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	11	2	0.86	1641325	1271	2.19	1295	1295	1291	1669	899	1284	1291.38	0.02	0	-4	1319	1301	1266	1248	1213	1310	1257	21	385	100	890	1	1	20687271	268	6.08	0.53	12	0.01	213.00	2465.00	2090	20230714	-38.04	1231	20240719	5.20	1769	-26.79	20240115	1231	5.20	20240719	2010	-35.57	20230801	1231	5.20	20240719	1.41	N	310870	100	20 억		4786	N	N	0	N	00	N
66	20240719	161043	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1284	41	2	3.30	72890837	57951	150.89	1243	1284	1231	1615	871	1243	1257.84	0.03	0	-320	1279	1261	1251	1233	1223	1256	1228	21	372	100	870	1	1	20687271	266	6.03	0.52	12	0.28	213.00	2465.00	2135	20230713	-39.86	1231	20240719	4.31	1769	-27.42	20240115	1231	4.31	20240719	2020	-36.44	20230719	1231	4.31	20240719	1.41	N	310870	100	20 억		5180	N	N	0	N	00	N
67	20240719	151055	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1284	41	2	3.30	66880602	53258	138.67	1243	1284	1231	1615	871	1243	1255.82	0.03	0	-502	1279	1261	1251	1233	1223	1256	1228	21	372	100	870	1	1	20687271	266	6.03	0.52	12	0.26	213.00	2465.00	2135	20230713	-39.86	1231	20240719	4.31	1769	-27.42	20240115	1231	4.31	20240719	2020	-36.44	20230719	1231	4.31	20240719	1.41	N	310870	100	20 억		5180	N	N	0	N	00	N
68	20240719	141057	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1269	26	2	2.09	50436132	40319	104.98	1243	1270	1231	1615	871	1243	1250.96	0.03	0	-2537	1279	1261	1251	1233	1223	1256	1228	21	372	100	870	1	1	20687271	263	5.96	0.51	12	0.19	213.00	2465.00	2135	20230713	-40.56	1231	20240719	3.09	1769	-28.26	20240115	1231	3.09	20240719	2020	-37.18	20230719	1231	3.09	20240719	1.41	N	310870	100	20 억		5180	N	N	0	N	00	N
69	20240719	131047	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1265	22	2	1.77	50052186	40016	104.19	1243	1270	1231	1615	871	1243	1250.84	0.03	0	-2615	1279	1261	1251	1233	1223	1256	1228	21	372	100	870	1	1	20687271	262	5.94	0.51	12	0.19	213.00	2465.00	2135	20230713	-40.75	1231	20240719	2.76	1769	-28.49	20240115	1231	2.76	20240719	2020	-37.38	20230719	1231	2.76	20240719	1.41	N	310870	100	20 억		5180	N	N	0	N	00	N
70	20240719	121046	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1262	19	2	1.53	43004012	34433	89.66	1243	1270	1231	1615	871	1243	1248.95	0.03	0	-2628	1279	1261	1251	1233	1223	1256	1228	21	372	100	870	1	1	20687271	261	5.92	0.51	12	0.17	213.00	2465.00	2135	20230713	-40.89	1231	20240719	2.52	1769	-28.66	20240115	1231	2.52	20240719	2020	-37.52	20230719	1231	2.52	20240719	1.41	N	310870	100	20 억		5180	N	N	0	N	00	N
71	20240719	111057	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1259	16	2	1.29	34205166	27467	71.52	1243	1261	1231	1615	871	1243	1245.33	0.03	0	-2473	1279	1261	1251	1233	1223	1256	1228	21	372	100	870	1	1	20687271	260	5.91	0.51	12	0.13	213.00	2465.00	2135	20230713	-41.03	1231	20240719	2.27	1769	-28.83	20240115	1231	2.27	20240719	2020	-37.67	20230719	1231	2.27	20240719	1.41	N	310870	100	20 억		5180	N	N	0	N	00	N
72	20240719	101040	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1253	10	2	0.80	26854082	21616	56.28	1243	1255	1231	1615	871	1243	1242.32	0.03	0	-2406	1279	1261	1251	1233	1223	1256	1228	21	372	100	870	1	1	20687271	259	5.88	0.51	12	0.10	213.00	2465.00	2135	20230713	-41.31	1231	20240719	1.79	1769	-29.17	20240115	1231	1.79	20240719	2020	-37.97	20230719	1231	1.79	20240719	1.41	N	310870	100	20 억		5180	N	N	0	N	00	N
73	20240719	091059	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1251	8	2	0.64	9126830	7332	19.09	1243	1251	1231	1615	871	1243	1244.84	0.03	0	-2377	1279	1261	1251	1233	1223	1256	1228	21	372	100	870	1	1	20687271	259	5.87	0.51	12	0.04	213.00	2465.00	2135	20230713	-41.41	1231	20240719	1.62	1769	-29.28	20240115	1231	1.62	20240719	2020	-38.07	20230719	1231	1.62	20240719	1.41	N	310870	100	20 억		5180	N	N	0	N	00	N
74	20240718	161036	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1243	-24	5	-1.89	48022567	38400	158.64	1267	1269	1241	1647	887	1267	1250.59	0.05	0	-5997	1305	1286	1271	1252	1237	1295	1261	21	380	100	880	1	1	20687271	257	5.84	0.50	12	0.19	213.00	2465.00	2140	20230712	-41.92	1241	20240718	0.16	1769	-29.73	20240115	1241	0.16	20240718	2020	-38.47	20230719	1241	0.16	20240718	1.43	N	310870	100	20 억		11146	N	N	0	N	00	N
75	20240718	151047	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1249	-18	5	-1.42	43664740	34900	144.19	1267	1269	1241	1647	887	1267	1251.14	0.05	0	-5952	1305	1286	1271	1252	1237	1295	1261	21	380	100	880	1	1	20687271	258	5.86	0.51	12	0.17	213.00	2465.00	2140	20230712	-41.64	1241	20240718	0.64	1769	-29.40	20240115	1241	0.64	20240718	2020	-38.17	20230719	1241	0.64	20240718	1.43	N	310870	100	20 억		11146	N	N	0	N	00	N
76	20240718	141039	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1250	-17	5	-1.34	40773511	32584	134.62	1267	1269	1241	1647	887	1267	1251.33	0.05	0	-5966	1305	1286	1271	1252	1237	1295	1261	21	380	100	880	1	1	20687271	259	5.87	0.51	12	0.16	213.00	2465.00	2140	20230712	-41.59	1241	20240718	0.73	1769	-29.34	20240115	1241	0.73	20240718	2020	-38.12	20230719	1241	0.73	20240718	1.43	N	310870	100	20 억		11146	N	N	0	N	00	N
77	20240718	131039	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1247	-20	5	-1.58	38433003	30707	126.86	1267	1269	1241	1647	887	1267	1251.60	0.05	0	-5946	1305	1286	1271	1252	1237	1295	1261	21	380	100	880	1	1	20687271	258	5.85	0.51	12	0.15	213.00	2465.00	2140	20230712	-41.73	1241	20240718	0.48	1769	-29.51	20240115	1241	0.48	20240718	2020	-38.27	20230719	1241	0.48	20240718	1.43	N	310870	100	20 억		11146	N	N	0	N	00	N
78	20240718	121041	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1250	-17	5	-1.34	35806499	28598	118.15	1267	1269	1241	1647	887	1267	1252.06	0.05	0	-5985	1305	1286	1271	1252	1237	1295	1261	21	380	100	880	1	1	20687271	259	5.87	0.51	12	0.14	213.00	2465.00	2140	20230712	-41.59	1241	20240718	0.73	1769	-29.34	20240115	1241	0.73	20240718	2020	-38.12	20230719	1241	0.73	20240718	1.43	N	310870	100	20 억		11146	N	N	0	N	00	N
79	20240718	111047	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1250	-17	5	-1.34	34473328	27530	113.74	1267	1269	1241	1647	887	1267	1252.21	0.05	0	-5644	1305	1286	1271	1252	1237	1295	1261	21	380	100	880	1	1	20687271	259	5.87	0.51	12	0.13	213.00	2465.00	2140	20230712	-41.59	1241	20240718	0.73	1769	-29.34	20240115	1241	0.73	20240718	2020	-38.12	20230719	1241	0.73	20240718	1.43	N	310870	100	20 억		11146	N	N	0	N	00	N
80	20240718	101048	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1248	-19	5	-1.50	31878236	25447	105.13	1267	1269	1241	1647	887	1267	1252.73	0.05	0	-5308	1305	1286	1271	1252	1237	1295	1261	21	380	100	880	1	1	20687271	258	5.86	0.51	12	0.12	213.00	2465.00	2140	20230712	-41.68	1241	20240718	0.56	1769	-29.45	20240115	1241	0.56	20240718	2020	-38.22	20230719	1241	0.56	20240718	1.43	N	310870	100	20 억		11146	N	N	0	N	00	N
81	20240718	091049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1262	-5	5	-0.39	6465746	5104	21.09	1267	1269	1262	1647	887	1267	1266.80	0.05	0	-3472	1305	1286	1271	1252	1237	1295	1261	21	380	100	880	1	1	20687271	261	5.92	0.51	12	0.02	213.00	2465.00	2140	20230712	-41.03	1247	20240705	1.20	1769	-28.66	20240115	1247	1.20	20240705	2020	-37.52	20230719	1247	1.20	20240705	1.43	N	310870	100	20 억		11146	N	N	0	N	00	N
82	20240717	161133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1267	2	2	0.16	30774654	24205	58.86	1265	1290	1256	1644	886	1265	1271.45	0.06	0	-1382	1326	1295	1279	1248	1232	1287	1240	21	379	100	880	1	1	20687271	262	5.95	0.51	12	0.12	213.00	2465.00	2140	20230712	-40.79	1247	20240705	1.60	1769	-28.38	20240115	1247	1.60	20240705	2020	-37.28	20230717	1247	1.60	20240705	1.44	N	310870	100	20 억		12554	N	N	0	N	00	N
83	20240717	151139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1267	2	2	0.16	29193438	22957	55.83	1265	1290	1256	1644	886	1265	1271.69	0.06	0	-1382	1326	1295	1279	1248	1232	1287	1240	21	379	100	880	1	1	20687271	262	5.95	0.51	12	0.11	213.00	2465.00	2140	20230712	-40.79	1247	20240705	1.60	1769	-28.38	20240115	1247	1.60	20240705	2020	-37.28	20230717	1247	1.60	20240705	1.44	N	310870	100	20 억		12554	N	N	0	N	00	N
84	20240717	141137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1265	0	3	0.00	25081369	19709	47.93	1265	1290	1256	1644	886	1265	1272.63	0.06	0	-1382	1326	1295	1279	1248	1232	1287	1240	21	379	100	880	1	1	20687271	262	5.94	0.51	12	0.10	213.00	2465.00	2140	20230712	-40.89	1247	20240705	1.44	1769	-28.49	20240115	1247	1.44	20240705	2020	-37.38	20230717	1247	1.44	20240705	1.44	N	310870	100	20 억		12554	N	N	0	N	00	N
85	20240717	131134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1268	3	2	0.24	22181722	17419	42.36	1265	1290	1256	1644	886	1265	1273.47	0.06	0	-2033	1326	1295	1279	1248	1232	1287	1240	21	379	100	880	1	1	20687271	262	5.95	0.51	12	0.08	213.00	2465.00	2140	20230712	-40.75	1247	20240705	1.68	1769	-28.32	20240115	1247	1.68	20240705	2020	-37.23	20230717	1247	1.68	20240705	1.44	N	310870	100	20 억		12554	N	N	0	N	00	N
86	20240717	121135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	9	2	0.71	21832562	17144	41.69	1265	1290	1256	1644	886	1265	1273.54	0.06	0	-2157	1326	1295	1279	1248	1232	1287	1240	21	379	100	880	1	1	20687271	264	5.98	0.52	12	0.08	213.00	2465.00	2140	20230712	-40.47	1247	20240705	2.17	1769	-27.98	20240115	1247	2.17	20240705	2020	-36.93	20230717	1247	2.17	20240705	1.44	N	310870	100	20 억		12554	N	N	0	N	00	N
87	20240717	111137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	8	2	0.63	15355354	12052	29.31	1265	1290	1256	1644	886	1265	1274.18	0.06	0	-2106	1326	1295	1279	1248	1232	1287	1240	21	379	100	880	1	1	20687271	263	5.98	0.52	12	0.06	213.00	2465.00	2140	20230712	-40.51	1247	20240705	2.09	1769	-28.04	20240115	1247	2.09	20240705	2020	-36.98	20230717	1247	2.09	20240705	1.44	N	310870	100	20 억		12554	N	N	0	N	00	N
88	20240717	101140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1283	18	2	1.42	11721951	9200	22.37	1265	1290	1256	1644	886	1265	1274.24	0.06	0	-1943	1326	1295	1279	1248	1232	1287	1240	21	379	100	880	1	1	20687271	265	6.02	0.52	12	0.04	213.00	2465.00	2140	20230712	-40.05	1247	20240705	2.89	1769	-27.47	20240115	1247	2.89	20240705	2020	-36.49	20230717	1247	2.89	20240705	1.44	N	310870	100	20 억		12554	N	N	0	N	00	N
89	20240717	090926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	9	2	0.71	11589800	9097	22.12	1265	1290	1256	1644	886	1265	1274.13	0.06	0	-1880	1326	1295	1279	1248	1232	1287	1240	21	379	100	880	1	1	20687271	264	5.98	0.52	12	0.04	213.00	2465.00	2140	20230712	-40.47	1247	20240705	2.17	1769	-27.98	20240115	1247	2.17	20240705	2020	-36.93	20230717	1247	2.17	20240705	1.44	N	310870	100	20 억		12554	N	N	0	N	00	N
90	20240716	161138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1265	-32	5	-2.47	52507201	41123	240.77	1302	1310	1263	1686	908	1297	1276.83	0.06	0	-735	1347	1322	1302	1277	1257	1312	1267	21	389	100	900	1	1	20687271	262	5.94	0.51	12	0.20	213.00	2465.00	2140	20230712	-40.89	1247	20240705	1.44	1769	-28.49	20240115	1247	1.44	20240705	2020	-37.38	20230717	1247	1.44	20240705	1.45	N	310870	100	20 억		12826	N	N	0	N	00	N
91	20240716	151151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	-23	5	-1.77	50469936	39513	231.34	1302	1310	1263	1686	908	1297	1277.30	0.06	0	-331	1347	1322	1302	1277	1257	1312	1267	21	389	100	900	1	1	20687271	264	5.98	0.52	12	0.19	213.00	2465.00	2140	20230712	-40.47	1247	20240705	2.17	1769	-27.98	20240115	1247	2.17	20240705	2020	-36.93	20230717	1247	2.17	20240705	1.45	N	310870	100	20 억		12826	N	N	0	N	00	N
92	20240716	141145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1267	-30	5	-2.31	46269957	36197	211.93	1302	1310	1263	1686	908	1297	1278.28	0.06	0	286	1347	1322	1302	1277	1257	1312	1267	21	389	100	900	1	1	20687271	262	5.95	0.51	12	0.17	213.00	2465.00	2140	20230712	-40.79	1247	20240705	1.60	1769	-28.38	20240115	1247	1.60	20240705	2020	-37.28	20230717	1247	1.60	20240705	1.45	N	310870	100	20 억		12826	N	N	0	N	00	N
93	20240716	131146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	-21	5	-1.62	40161697	31385	183.75	1302	1310	1263	1686	908	1297	1279.65	0.06	0	2113	1347	1322	1302	1277	1257	1312	1267	21	389	100	900	1	1	20687271	264	5.99	0.52	12	0.15	213.00	2465.00	2140	20230712	-40.37	1247	20240705	2.33	1769	-27.87	20240115	1247	2.33	20240705	2020	-36.83	20230717	1247	2.33	20240705	1.45	N	310870	100	20 억		12826	N	N	0	N	00	N
94	20240716	121143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	-26	5	-2.00	39430707	30810	180.39	1302	1310	1263	1686	908	1297	1279.80	0.06	0	2308	1347	1322	1302	1277	1257	1312	1267	21	389	100	900	1	1	20687271	263	5.97	0.52	12	0.15	213.00	2465.00	2140	20230712	-40.61	1247	20240705	1.92	1769	-28.15	20240115	1247	1.92	20240705	2020	-37.08	20230717	1247	1.92	20240705	1.45	N	310870	100	20 억		12826	N	N	0	N	00	N
95	20240716	111144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	-19	5	-1.46	37105666	28973	169.63	1302	1310	1266	1686	908	1297	1280.70	0.06	0	2134	1347	1322	1302	1277	1257	1312	1267	21	389	100	900	1	1	20687271	264	6.00	0.52	12	0.14	213.00	2465.00	2140	20230712	-40.28	1247	20240705	2.49	1769	-27.76	20240115	1247	2.49	20240705	2020	-36.73	20230717	1247	2.49	20240705	1.45	N	310870	100	20 억		12826	N	N	0	N	00	N
96	20240716	101144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	-21	5	-1.62	27020196	21035	123.16	1302	1310	1275	1686	908	1297	1284.54	0.06	0	2628	1347	1322	1302	1277	1257	1312	1267	21	389	100	900	1	1	20687271	264	5.99	0.52	12	0.10	213.00	2465.00	2140	20230712	-40.37	1247	20240705	2.33	1769	-27.87	20240115	1247	2.33	20240705	2020	-36.83	20230717	1247	2.33	20240705	1.45	N	310870	100	20 억		12826	N	N	0	N	00	N
97	20240716	091143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	0	3	0.00	5137497	3949	23.12	1302	1310	1297	1686	908	1297	1300.96	0.06	0	-220	1347	1322	1302	1277	1257	1312	1267	21	389	100	900	1	1	20687271	268	6.09	0.53	12	0.02	213.00	2465.00	2140	20230712	-39.39	1247	20240705	4.01	1769	-26.68	20240115	1247	4.01	20240705	2020	-35.79	20230717	1247	4.01	20240705	1.45	N	310870	100	20 억		12826	N	N	0	N	00	N
98	20240715	161125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	-19	5	-1.44	22087133	16993	72.18	1316	1327	1282	1710	922	1316	1299.63	0.06	0	-239	1342	1329	1307	1294	1272	1335	1300	21	394	100	920	1	1	20687271	268	6.09	0.53	12	0.08	213.00	2465.00	2140	20230712	-39.39	1247	20240705	4.01	1769	-26.68	20240115	1247	4.01	20240705	2020	-35.79	20230717	1247	4.01	20240705	1.46	N	310870	100	20 억		13077	N	N	0	N	00	N
99	20240715	151134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	-19	5	-1.44	20744940	15958	67.79	1316	1327	1282	1710	922	1316	1299.82	0.06	0	-73	1342	1329	1307	1294	1272	1335	1300	21	394	100	920	1	1	20687271	268	6.09	0.53	12	0.08	213.00	2465.00	2140	20230712	-39.39	1247	20240705	4.01	1769	-26.68	20240115	1247	4.01	20240705	2020	-35.79	20230717	1247	4.01	20240705	1.46	N	310870	100	20 억		13077	N	N	0	N	00	N
100	20240715	141131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-17	5	-1.29	19891441	15299	64.99	1316	1327	1282	1710	922	1316	1300.02	0.06	0	-49	1342	1329	1307	1294	1272	1335	1300	21	394	100	920	1	1	20687271	269	6.10	0.53	12	0.07	213.00	2465.00	2140	20230712	-39.30	1247	20240705	4.17	1769	-26.57	20240115	1247	4.17	20240705	2020	-35.69	20230717	1247	4.17	20240705	1.46	N	310870	100	20 억		13077	N	N	0	N	00	N
101	20240715	131133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	-24	5	-1.82	16975107	13040	55.39	1316	1327	1282	1710	922	1316	1301.60	0.06	0	211	1342	1329	1307	1294	1272	1335	1300	21	394	100	920	1	1	20687271	267	6.07	0.52	12	0.06	213.00	2465.00	2140	20230712	-39.63	1247	20240705	3.61	1769	-26.96	20240115	1247	3.61	20240705	2020	-36.04	20230717	1247	3.61	20240705	1.46	N	310870	100	20 억		13077	N	N	0	N	00	N
102	20240715	121131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	-21	5	-1.60	16235503	12468	52.96	1316	1327	1282	1710	922	1316	1302.00	0.06	0	250	1342	1329	1307	1294	1272	1335	1300	21	394	100	920	1	1	20687271	268	6.08	0.53	12	0.06	213.00	2465.00	2140	20230712	-39.49	1247	20240705	3.85	1769	-26.79	20240115	1247	3.85	20240705	2020	-35.89	20230717	1247	3.85	20240705	1.46	N	310870	100	20 억		13077	N	N	0	N	00	N
103	20240715	111132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	-24	5	-1.82	11896221	9107	38.69	1316	1327	1282	1710	922	1316	1306.11	0.06	0	-110	1342	1329	1307	1294	1272	1335	1300	21	394	100	920	1	1	20687271	267	6.07	0.52	12	0.04	213.00	2465.00	2140	20230712	-39.63	1247	20240705	3.61	1769	-26.96	20240115	1247	3.61	20240705	2020	-36.04	20230717	1247	3.61	20240705	1.46	N	310870	100	20 억		13077	N	N	0	N	00	N
104	20240715	101130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	-2	5	-0.15	6267553	4758	20.21	1316	1327	1303	1710	922	1316	1317.31	0.06	0	-434	1342	1329	1307	1294	1272	1335	1300	21	394	100	920	1	1	20687271	272	6.17	0.53	12	0.02	213.00	2465.00	2140	20230712	-38.60	1247	20240705	5.37	1769	-25.72	20240115	1247	5.37	20240705	2020	-34.95	20230717	1247	5.37	20240705	1.46	N	310870	100	20 억		13077	N	N	0	N	00	N
105	20240715	091132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1326	10	2	0.76	3229160	2451	10.41	1316	1327	1316	1710	922	1316	1317.59	0.06	0	-169	1342	1329	1307	1294	1272	1335	1300	21	394	100	920	1	1	20687271	274	6.23	0.54	12	0.01	213.00	2465.00	2140	20230712	-38.04	1247	20240705	6.34	1769	-25.04	20240115	1247	6.34	20240705	2020	-34.36	20230717	1247	6.34	20240705	1.46	N	310870	100	20 억		13077	N	N	0	N	00	N
106	20240712	161122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	16	2	1.23	30587309	23541	208.73	1300	1320	1285	1690	910	1300	1299.32	0.07	0	-878	1316	1307	1296	1287	1276	1312	1292	21	390	100	910	1	1	20687271	272	6.18	0.53	12	0.11	213.00	2465.00	2160	20230706	-39.07	1247	20240705	5.53	1769	-25.61	20240115	1247	5.53	20240705	2140	-38.50	20230712	1247	5.53	20240705	1.46	N	310870	100	20 억		13969	N	N	0	N	00	N
107	20240712	151130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	-4	5	-0.31	28770928	22142	196.33	1300	1320	1285	1690	910	1300	1299.38	0.07	0	-843	1316	1307	1296	1287	1276	1312	1292	21	390	100	910	1	1	20687271	268	6.08	0.53	12	0.11	213.00	2465.00	2160	20230706	-40.00	1247	20240705	3.93	1769	-26.74	20240115	1247	3.93	20240705	2140	-39.44	20230712	1247	3.93	20240705	1.46	N	310870	100	20 억		13969	N	N	0	N	00	N
108	20240712	141132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	18	2	1.38	25926193	19948	176.88	1300	1320	1285	1690	910	1300	1299.69	0.07	0	-814	1316	1307	1296	1287	1276	1312	1292	21	390	100	910	1	1	20687271	273	6.19	0.53	12	0.10	213.00	2465.00	2160	20230706	-38.98	1247	20240705	5.69	1769	-25.49	20240115	1247	5.69	20240705	2140	-38.41	20230712	1247	5.69	20240705	1.46	N	310870	100	20 억		13969	N	N	0	N	00	N
109	20240712	131127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	15	2	1.15	25847142	19888	176.34	1300	1315	1285	1690	910	1300	1299.64	0.07	0	-809	1316	1307	1296	1287	1276	1312	1292	21	390	100	910	1	1	20687271	272	6.17	0.53	12	0.10	213.00	2465.00	2160	20230706	-39.12	1247	20240705	5.45	1769	-25.66	20240115	1247	5.45	20240705	2140	-38.55	20230712	1247	5.45	20240705	1.46	N	310870	100	20 억		13969	N	N	0	N	00	N
110	20240712	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	0	3	0.00	23300814	17938	159.05	1300	1315	1285	1690	910	1300	1298.96	0.07	0	-669	1316	1307	1296	1287	1276	1312	1292	21	390	100	910	1	1	20687271	269	6.10	0.53	12	0.09	213.00	2465.00	2160	20230706	-39.81	1247	20240705	4.25	1769	-26.51	20240115	1247	4.25	20240705	2140	-39.25	20230712	1247	4.25	20240705	1.46	N	310870	100	20 억		13969	N	N	0	N	00	N
111	20240712	111125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	0	3	0.00	14920187	11462	101.63	1300	1315	1285	1690	910	1300	1301.71	0.07	0	-705	1316	1307	1296	1287	1276	1312	1292	21	390	100	910	1	1	20687271	269	6.10	0.53	12	0.06	213.00	2465.00	2160	20230706	-39.81	1247	20240705	4.25	1769	-26.51	20240115	1247	4.25	20240705	2140	-39.25	20230712	1247	4.25	20240705	1.46	N	310870	100	20 억		13969	N	N	0	N	00	N
112	20240712	101127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	8	2	0.62	12277513	9431	83.62	1300	1315	1285	1690	910	1300	1301.83	0.07	0	-705	1316	1307	1296	1287	1276	1312	1292	21	390	100	910	1	1	20687271	271	6.14	0.53	12	0.05	213.00	2465.00	2160	20230706	-39.44	1247	20240705	4.89	1769	-26.06	20240115	1247	4.89	20240705	2140	-38.88	20230712	1247	4.89	20240705	1.46	N	310870	100	20 억		13969	N	N	0	N	00	N
113	20240712	091123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1288	-12	5	-0.92	1916170	1475	13.08	1300	1300	1285	1690	910	1300	1299.10	0.07	0	14	1316	1307	1296	1287	1276	1312	1292	21	390	100	910	1	1	20687271	266	6.05	0.52	12	0.01	213.00	2465.00	2160	20230706	-40.37	1247	20240705	3.29	1769	-27.19	20240115	1247	3.29	20240705	2140	-39.81	20230712	1247	3.29	20240705	1.46	N	310870	100	20 억		13969	N	N	0	N	00	N
114	20240711	161118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	-6	5	-0.46	14602383	11278	60.02	1293	1305	1285	1697	915	1306	1294.70	0.07	0	115	1362	1334	1317	1289	1272	1325	1280	21	391	100	910	1	1	20687271	269	6.10	0.53	12	0.05	213.00	2465.00	2165	20230705	-39.95	1247	20240705	4.25	1769	-26.51	20240115	1247	4.25	20240705	2140	-39.25	20230712	1247	4.25	20240705	1.47	N	310870	100	20 억		13867	N	N	0	N	00	N
115	20240711	151125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-5	5	-0.38	14438580	11152	59.35	1293	1305	1285	1697	915	1306	1294.64	0.07	0	235	1362	1334	1317	1289	1272	1325	1280	21	391	100	910	1	1	20687271	269	6.11	0.53	12	0.05	213.00	2465.00	2165	20230705	-39.91	1247	20240705	4.33	1769	-26.46	20240115	1247	4.33	20240705	2140	-39.21	20230712	1247	4.33	20240705	1.47	N	310870	100	20 억		13867	N	N	0	N	00	N
116	20240711	141126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	-4	5	-0.31	14033865	10841	57.69	1293	1305	1285	1697	915	1306	1294.45	0.07	0	264	1362	1334	1317	1289	1272	1325	1280	21	391	100	910	1	1	20687271	269	6.11	0.53	12	0.05	213.00	2465.00	2165	20230705	-39.86	1247	20240705	4.41	1769	-26.40	20240115	1247	4.41	20240705	2140	-39.16	20230712	1247	4.41	20240705	1.47	N	310870	100	20 억		13867	N	N	0	N	00	N
117	20240711	131123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-1	5	-0.08	12357570	9553	50.84	1293	1305	1285	1697	915	1306	1293.50	0.07	0	281	1362	1334	1317	1289	1272	1325	1280	21	391	100	910	1	1	20687271	270	6.13	0.53	12	0.05	213.00	2465.00	2165	20230705	-39.72	1247	20240705	4.65	1769	-26.23	20240115	1247	4.65	20240705	2140	-39.02	20230712	1247	4.65	20240705	1.47	N	310870	100	20 억		13867	N	N	0	N	00	N
118	20240711	121122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-7	5	-0.54	11526644	8915	47.44	1293	1305	1285	1697	915	1306	1292.86	0.07	0	281	1362	1334	1317	1289	1272	1325	1280	21	391	100	910	1	1	20687271	269	6.10	0.53	12	0.04	213.00	2465.00	2165	20230705	-40.00	1247	20240705	4.17	1769	-26.57	20240115	1247	4.17	20240705	2140	-39.30	20230712	1247	4.17	20240705	1.47	N	310870	100	20 억		13867	N	N	0	N	00	N
119	20240711	111119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	-6	5	-0.46	10369808	8025	42.71	1293	1305	1285	1697	915	1306	1292.08	0.07	0	281	1362	1334	1317	1289	1272	1325	1280	21	391	100	910	1	1	20687271	269	6.10	0.53	12	0.04	213.00	2465.00	2165	20230705	-39.95	1247	20240705	4.25	1769	-26.51	20240115	1247	4.25	20240705	2140	-39.25	20230712	1247	4.25	20240705	1.47	N	310870	100	20 억		13867	N	N	0	N	00	N
120	20240711	101122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	-11	5	-0.84	6500229	5038	26.81	1293	1305	1285	1697	915	1306	1290.04	0.07	0	278	1362	1334	1317	1289	1272	1325	1280	21	391	100	910	1	1	20687271	268	6.08	0.53	12	0.02	213.00	2465.00	2165	20230705	-40.18	1247	20240705	3.85	1769	-26.79	20240115	1247	3.85	20240705	2140	-39.49	20230712	1247	3.85	20240705	1.47	N	310870	100	20 억		13867	N	N	0	N	00	N
121	20240711	091119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-1	5	-0.08	1434427	1108	5.90	1293	1305	1293	1697	915	1306	1293.91	0.07	0	375	1362	1334	1317	1289	1272	1325	1280	21	391	100	910	1	1	20687271	270	6.13	0.53	12	0.01	213.00	2465.00	2165	20230705	-39.72	1247	20240705	4.65	1769	-26.23	20240115	1247	4.65	20240705	2140	-39.02	20230712	1247	4.65	20240705	1.47	N	310870	100	20 억		13867	N	N	0	N	00	N
122	20240710	161113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-4	5	-0.31	24664803	18791	77.21	1310	1345	1300	1703	917	1310	1312.59	0.07	0	13	1336	1323	1304	1291	1272	1329	1297	21	393	100	910	1	1	20687271	270	6.13	0.53	12	0.09	213.00	2465.00	2165	20230705	-39.68	1247	20240705	4.73	1769	-26.17	20240115	1247	4.73	20240705	2140	-38.97	20230712	1247	4.73	20240705	1.47	N	310870	100	20 억		13866	N	N	0	N	00	N
123	20240710	151118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-7	5	-0.53	23600438	17976	73.86	1310	1345	1300	1703	917	1310	1312.89	0.07	0	13	1336	1323	1304	1291	1272	1329	1297	21	393	100	910	1	1	20687271	270	6.12	0.53	12	0.09	213.00	2465.00	2165	20230705	-39.82	1247	20240705	4.49	1769	-26.34	20240115	1247	4.49	20240705	2140	-39.11	20230712	1247	4.49	20240705	1.47	N	310870	100	20 억		13866	N	N	0	N	00	N
124	20240710	141118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-4	5	-0.31	17965854	13655	56.11	1310	1345	1304	1703	917	1310	1315.70	0.07	0	63	1336	1323	1304	1291	1272	1329	1297	21	393	100	910	1	1	20687271	270	6.13	0.53	12	0.07	213.00	2465.00	2165	20230705	-39.68	1247	20240705	4.73	1769	-26.17	20240115	1247	4.73	20240705	2140	-38.97	20230712	1247	4.73	20240705	1.47	N	310870	100	20 억		13866	N	N	0	N	00	N
125	20240710	131118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	12	2	0.92	12398122	9408	38.66	1310	1345	1310	1703	917	1310	1317.83	0.07	0	135	1336	1323	1304	1291	1272	1329	1297	21	393	100	910	1	1	20687271	273	6.21	0.54	12	0.05	213.00	2465.00	2165	20230705	-38.94	1247	20240705	6.01	1769	-25.27	20240115	1247	6.01	20240705	2140	-38.22	20230712	1247	6.01	20240705	1.47	N	310870	100	20 억		13866	N	N	0	N	00	N
126	20240710	121115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	9	2	0.69	11521877	8744	35.93	1310	1345	1310	1703	917	1310	1317.69	0.07	0	135	1336	1323	1304	1291	1272	1329	1297	21	393	100	910	1	1	20687271	273	6.19	0.54	12	0.04	213.00	2465.00	2165	20230705	-39.08	1247	20240705	5.77	1769	-25.44	20240115	1247	5.77	20240705	2140	-38.36	20230712	1247	5.77	20240705	1.47	N	310870	100	20 억		13866	N	N	0	N	00	N
127	20240710	111117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	9	2	0.69	10351229	7853	32.27	1310	1345	1310	1703	917	1310	1318.12	0.07	0	135	1336	1323	1304	1291	1272	1329	1297	21	393	100	910	1	1	20687271	273	6.19	0.54	12	0.04	213.00	2465.00	2165	20230705	-39.08	1247	20240705	5.77	1769	-25.44	20240115	1247	5.77	20240705	2140	-38.36	20230712	1247	5.77	20240705	1.47	N	310870	100	20 억		13866	N	N	0	N	00	N
128	20240710	101112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	9	2	0.69	9750103	7397	30.39	1310	1345	1310	1703	917	1310	1318.12	0.07	0	135	1336	1323	1304	1291	1272	1329	1297	21	393	100	910	1	1	20687271	273	6.19	0.54	12	0.04	213.00	2465.00	2165	20230705	-39.08	1247	20240705	5.77	1769	-25.44	20240115	1247	5.77	20240705	2140	-38.36	20230712	1247	5.77	20240705	1.47	N	310870	100	20 억		13866	N	N	0	N	00	N
129	20240710	091118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	9	2	0.69	1190264	906	3.72	1310	1320	1310	1703	917	1310	1313.76	0.07	0	26	1336	1323	1304	1291	1272	1329	1297	21	393	100	910	1	1	20687271	273	6.19	0.54	12	0.00	213.00	2465.00	2165	20230705	-39.08	1247	20240705	5.77	1769	-25.44	20240115	1247	5.77	20240705	2140	-38.36	20230712	1247	5.77	20240705	1.47	N	310870	100	20 억		13866	N	N	0	N	00	N
130	20240709	161110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	14	2	1.08	31545851	24337	62.33	1286	1317	1285	1684	908	1296	1296.21	0.06	0	1426	1334	1315	1300	1281	1266	1324	1290	21	388	100	900	1	1	20687271	271	6.15	0.53	12	0.12	213.00	2465.00	2165	20230705	-39.49	1247	20240705	5.05	1769	-25.95	20240115	1247	5.05	20240705	2140	-38.79	20230712	1247	5.05	20240705	1.49	N	310870	100	20 억		12452	N	N	0	N	00	N
131	20240709	151117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	20	2	1.54	30598085	23614	60.48	1286	1317	1285	1684	908	1296	1295.76	0.06	0	1583	1334	1315	1300	1281	1266	1324	1290	21	388	100	900	1	1	20687271	272	6.18	0.53	12	0.11	213.00	2465.00	2165	20230705	-39.21	1247	20240705	5.53	1769	-25.61	20240115	1247	5.53	20240705	2140	-38.50	20230712	1247	5.53	20240705	1.49	N	310870	100	20 억		12452	N	N	0	N	00	N
132	20240709	141117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	21	2	1.62	27113082	20965	53.69	1286	1317	1285	1684	908	1296	1293.25	0.06	0	1568	1334	1315	1300	1281	1266	1324	1290	21	388	100	900	1	1	20687271	272	6.18	0.53	12	0.10	213.00	2465.00	2165	20230705	-39.17	1247	20240705	5.61	1769	-25.55	20240115	1247	5.61	20240705	2140	-38.46	20230712	1247	5.61	20240705	1.49	N	310870	100	20 억		12452	N	N	0	N	00	N
133	20240709	131120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	12	2	0.93	22673037	17575	45.01	1286	1309	1285	1684	908	1296	1290.07	0.06	0	1512	1334	1315	1300	1281	1266	1324	1290	21	388	100	900	1	1	20687271	271	6.14	0.53	12	0.08	213.00	2465.00	2165	20230705	-39.58	1247	20240705	4.89	1769	-26.06	20240115	1247	4.89	20240705	2140	-38.88	20230712	1247	4.89	20240705	1.49	N	310870	100	20 억		12452	N	N	0	N	00	N
134	20240709	121121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	12	2	0.93	21388380	16591	42.49	1286	1308	1285	1684	908	1296	1289.16	0.06	0	1482	1334	1315	1300	1281	1266	1324	1290	21	388	100	900	1	1	20687271	271	6.14	0.53	12	0.08	213.00	2465.00	2165	20230705	-39.58	1247	20240705	4.89	1769	-26.06	20240115	1247	4.89	20240705	2140	-38.88	20230712	1247	4.89	20240705	1.49	N	310870	100	20 억		12452	N	N	0	N	00	N
135	20240709	111121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	-1	5	-0.08	20647295	16022	41.03	1286	1296	1285	1684	908	1296	1288.68	0.06	0	1523	1334	1315	1300	1281	1266	1324	1290	21	388	100	900	1	1	20687271	268	6.08	0.53	12	0.08	213.00	2465.00	2165	20230705	-40.18	1247	20240705	3.85	1769	-26.79	20240115	1247	3.85	20240705	2140	-39.49	20230712	1247	3.85	20240705	1.49	N	310870	100	20 억		12452	N	N	0	N	00	N
136	20240709	101117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	-4	5	-0.31	13745416	10682	27.36	1286	1296	1285	1684	908	1296	1286.78	0.06	0	1551	1334	1315	1300	1281	1266	1324	1290	21	388	100	900	1	1	20687271	267	6.07	0.52	12	0.05	213.00	2465.00	2165	20230705	-40.32	1247	20240705	3.61	1769	-26.96	20240115	1247	3.61	20240705	2140	-39.63	20230712	1247	3.61	20240705	1.49	N	310870	100	20 억		12452	N	N	0	N	00	N
137	20240709	091114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	-1	5	-0.08	7398626	5751	14.73	1286	1296	1286	1684	908	1296	1286.49	0.06	0	1364	1334	1315	1300	1281	1266	1324	1290	21	388	100	900	1	1	20687271	268	6.08	0.53	12	0.03	213.00	2465.00	2165	20230705	-40.18	1247	20240705	3.85	1769	-26.79	20240115	1247	3.85	20240705	2140	-39.49	20230712	1247	3.85	20240705	1.49	N	310870	100	20 억		12452	N	N	0	N	00	N
138	20240708	161108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	11	2	0.86	50763997	39045	47.76	1290	1319	1285	1670	900	1285	1300.14	0.06	0	-137	1317	1301	1274	1258	1231	1309	1266	21	385	100	890	1	1	20687271	268	6.08	0.53	12	0.19	213.00	2465.00	2165	20230705	-40.14	1247	20240705	3.93	1769	-26.74	20240115	1247	3.93	20240705	2140	-39.44	20230712	1247	3.93	20240705	1.51	N	310870	100	20 억		12601	N	N	0	N	00	N
139	20240708	151109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	15	2	1.17	45456500	34949	42.75	1290	1319	1285	1670	900	1285	1300.65	0.06	0	91	1317	1301	1274	1258	1231	1309	1266	21	385	100	890	1	1	20687271	269	6.10	0.53	12	0.17	213.00	2465.00	2165	20230705	-39.95	1247	20240705	4.25	1769	-26.51	20240115	1247	4.25	20240705	2140	-39.25	20230712	1247	4.25	20240705	1.51	N	310870	100	20 억		12601	N	N	0	N	00	N
140	20240708	141112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	14	2	1.09	42723885	32846	40.18	1290	1319	1285	1670	900	1285	1300.73	0.06	0	21	1317	1301	1274	1258	1231	1309	1266	21	385	100	890	1	1	20687271	269	6.10	0.53	12	0.16	213.00	2465.00	2165	20230705	-40.00	1247	20240705	4.17	1769	-26.57	20240115	1247	4.17	20240705	2140	-39.30	20230712	1247	4.17	20240705	1.51	N	310870	100	20 억		12601	N	N	0	N	00	N
141	20240708	131107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	15	2	1.17	41053476	31560	38.60	1290	1319	1285	1670	900	1285	1300.81	0.06	0	21	1317	1301	1274	1258	1231	1309	1266	21	385	100	890	1	1	20687271	269	6.10	0.53	12	0.15	213.00	2465.00	2165	20230705	-39.95	1247	20240705	4.25	1769	-26.51	20240115	1247	4.25	20240705	2140	-39.25	20230712	1247	4.25	20240705	1.51	N	310870	100	20 억		12601	N	N	0	N	00	N
142	20240708	121110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	10	2	0.78	38045950	29243	35.77	1290	1319	1285	1670	900	1285	1301.03	0.06	0	21	1317	1301	1274	1258	1231	1309	1266	21	385	100	890	1	1	20687271	268	6.08	0.53	12	0.14	213.00	2465.00	2165	20230705	-40.18	1247	20240705	3.85	1769	-26.79	20240115	1247	3.85	20240705	2140	-39.49	20230712	1247	3.85	20240705	1.51	N	310870	100	20 억		12601	N	N	0	N	00	N
143	20240708	111106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	15	2	1.17	29074781	22325	27.31	1290	1319	1285	1670	900	1285	1302.34	0.06	0	39	1317	1301	1274	1258	1231	1309	1266	21	385	100	890	1	1	20687271	269	6.10	0.53	12	0.11	213.00	2465.00	2165	20230705	-39.95	1247	20240705	4.25	1769	-26.51	20240115	1247	4.25	20240705	2140	-39.25	20230712	1247	4.25	20240705	1.51	N	310870	100	20 억		12601	N	N	0	N	00	N
144	20240708	101107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	34	2	2.65	14351897	11036	13.50	1290	1319	1285	1670	900	1285	1300.46	0.06	0	46	1317	1301	1274	1258	1231	1309	1266	21	385	100	890	1	1	20687271	273	6.19	0.54	12	0.05	213.00	2465.00	2165	20230705	-39.08	1247	20240705	5.77	1769	-25.44	20240115	1247	5.77	20240705	2140	-38.36	20230712	1247	5.77	20240705	1.51	N	310870	100	20 억		12601	N	N	0	N	00	N
145	20240708	091106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	11	2	0.86	3129859	2428	2.97	1290	1296	1285	1670	900	1285	1289.07	0.06	0	12	1317	1301	1274	1258	1231	1309	1266	21	385	100	890	1	1	20687271	268	6.08	0.53	12	0.01	213.00	2465.00	2165	20230705	-40.14	1247	20240705	3.93	1769	-26.74	20240115	1247	3.93	20240705	2140	-39.44	20230712	1247	3.93	20240705	1.51	N	310870	100	20 억		12601	N	N	0	N	00	N
146	20240705	161101	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1285	25	2	1.98	104238987	81752	241.25	1247	1290	1247	1638	882	1260	1275.06	0.04	0	4025	1307	1283	1269	1245	1231	1276	1238	21	378	100	880	1	1	20687271	266	6.03	0.52	12	0.40	213.00	2465.00	2165	20230705	-40.65	1247	20240705	3.05	1769	-27.36	20240115	1247	3.05	20240705	2165	-40.65	20230705	1247	3.05	20240705	1.52	N	310870	100	20 억		8025	N	N	0	N	00	N
147	20240705	151105	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1286	26	2	2.06	103209702	80951	238.89	1247	1290	1247	1638	882	1260	1274.97	0.04	0	4025	1307	1283	1269	1245	1231	1276	1238	21	378	100	880	1	1	20687271	266	6.04	0.52	12	0.39	213.00	2465.00	2165	20230705	-40.60	1247	20240705	3.13	1769	-27.30	20240115	1247	3.13	20240705	2165	-40.60	20230705	1247	3.13	20240705	1.52	N	310870	100	20 억		8025	N	N	0	N	00	N
148	20240705	141107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1286	26	2	2.06	97003991	76121	224.63	1247	1290	1247	1638	882	1260	1274.34	0.04	0	4039	1307	1283	1269	1245	1231	1276	1238	21	378	100	880	1	1	20687271	266	6.04	0.52	12	0.37	213.00	2465.00	2165	20230705	-40.60	1247	20240705	3.13	1769	-27.30	20240115	1247	3.13	20240705	2165	-40.60	20230705	1247	3.13	20240705	1.52	N	310870	100	20 억		8025	N	N	0	N	00	N
149	20240705	131104	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1287	27	2	2.14	86569749	67986	200.63	1247	1290	1247	1638	882	1260	1273.35	0.04	0	4037	1307	1283	1269	1245	1231	1276	1238	21	378	100	880	1	1	20687271	266	6.04	0.52	12	0.33	213.00	2465.00	2165	20230705	-40.55	1247	20240705	3.21	1769	-27.25	20240115	1247	3.21	20240705	2165	-40.55	20230705	1247	3.21	20240705	1.52	N	310870	100	20 억		8025	N	N	0	N	00	N
150	20240705	121105	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1287	27	2	2.14	70368002	55392	163.46	1247	1290	1247	1638	882	1260	1270.36	0.04	0	4030	1307	1283	1269	1245	1231	1276	1238	21	378	100	880	1	1	20687271	266	6.04	0.52	12	0.27	213.00	2465.00	2165	20230705	-40.55	1247	20240705	3.21	1769	-27.25	20240115	1247	3.21	20240705	2165	-40.55	20230705	1247	3.21	20240705	1.52	N	310870	100	20 억		8025	N	N	0	N	00	N
151	20240705	111101	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1286	26	2	2.06	62409135	49218	145.24	1247	1290	1247	1638	882	1260	1268.01	0.04	0	4030	1307	1283	1269	1245	1231	1276	1238	21	378	100	880	1	1	20687271	266	6.04	0.52	12	0.24	213.00	2465.00	2165	20230705	-40.60	1247	20240705	3.13	1769	-27.30	20240115	1247	3.13	20240705	2165	-40.60	20230705	1247	3.13	20240705	1.52	N	310870	100	20 억		8025	N	N	0	N	00	N
152	20240705	101101	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1270	10	2	0.79	37951684	30124	88.90	1247	1270	1247	1638	882	1260	1259.85	0.04	0	2489	1307	1283	1269	1245	1231	1276	1238	21	378	100	880	1	1	20687271	263	5.96	0.52	12	0.15	213.00	2465.00	2165	20230705	-41.34	1247	20240705	1.84	1769	-28.21	20240115	1247	1.84	20240705	2165	-41.34	20230705	1247	1.84	20240705	1.52	N	310870	100	20 억		8025	N	N	0	N	00	N
153	20240705	091103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1258	-2	5	-0.16	11010970	8818	26.02	1247	1260	1247	1638	882	1260	1248.69	0.04	0	14	1307	1283	1269	1245	1231	1276	1238	21	378	100	880	1	1	20687271	260	5.91	0.51	12	0.04	213.00	2465.00	2165	20230705	-41.89	1247	20240705	0.88	1769	-28.89	20240115	1247	0.88	20240705	2165	-41.89	20230705	1247	0.88	20240705	1.52	N	310870	100	20 억		8025	N	N	0	N	00	N
154	20240704	161057	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1260	-20	5	-1.56	43014033	33882	86.96	1280	1293	1255	1664	896	1280	1269.53	0.03	0	1577	1319	1299	1287	1267	1255	1293	1261	21	384	100	890	1	1	20687271	261	5.92	0.51	12	0.16	213.00	2465.00	2165	20230705	-41.80	1255	20240704	0.40	1769	-28.77	20240115	1255	0.40	20240704	2165	-41.80	20230705	1255	0.40	20240704	1.52	N	310870	100	20 억		7026	N	N	0	N	00	N
155	20240704	151102	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1260	-20	5	-1.56	40281204	31714	81.40	1280	1293	1255	1664	896	1280	1270.14	0.03	0	895	1319	1299	1287	1267	1255	1293	1261	21	384	100	890	1	1	20687271	261	5.92	0.51	12	0.15	213.00	2465.00	2165	20230705	-41.80	1255	20240704	0.40	1769	-28.77	20240115	1255	0.40	20240704	2165	-41.80	20230705	1255	0.40	20240704	1.52	N	310870	100	20 억		7026	N	N	0	N	00	N
156	20240704	141101	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1270	-10	5	-0.78	26030823	20421	52.41	1280	1293	1260	1664	896	1280	1274.71	0.03	0	1267	1319	1299	1287	1267	1255	1293	1261	21	384	100	890	1	1	20687271	263	5.96	0.52	12	0.10	213.00	2465.00	2165	20230705	-41.34	1260	20240704	0.79	1769	-28.21	20240115	1260	0.79	20240704	2165	-41.34	20230705	1260	0.79	20240704	1.52	N	310870	100	20 억		7026	N	N	0	N	00	N
157	20240704	131101	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1271	-9	5	-0.70	25582251	20068	51.51	1280	1293	1260	1664	896	1280	1274.78	0.03	0	1285	1319	1299	1287	1267	1255	1293	1261	21	384	100	890	1	1	20687271	263	5.97	0.52	12	0.10	213.00	2465.00	2165	20230705	-41.29	1260	20240704	0.87	1769	-28.15	20240115	1260	0.87	20240704	2165	-41.29	20230705	1260	0.87	20240704	1.52	N	310870	100	20 억		7026	N	N	0	N	00	N
158	20240704	121101	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1263	-17	5	-1.33	19181783	15016	38.54	1280	1293	1260	1664	896	1280	1277.42	0.03	0	1272	1319	1299	1287	1267	1255	1293	1261	21	384	100	890	1	1	20687271	261	5.93	0.51	12	0.07	213.00	2465.00	2165	20230705	-41.66	1260	20240704	0.24	1769	-28.60	20240115	1260	0.24	20240704	2165	-41.66	20230705	1260	0.24	20240704	1.52	N	310870	100	20 억		7026	N	N	0	N	00	N
159	20240704	111059	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1289	9	2	0.70	14197213	11087	28.46	1280	1293	1260	1664	896	1280	1280.53	0.03	0	283	1319	1299	1287	1267	1255	1293	1261	21	384	100	890	1	1	20687271	267	6.05	0.52	12	0.05	213.00	2465.00	2165	20230705	-40.46	1260	20240704	2.30	1769	-27.13	20240115	1260	2.30	20240704	2165	-40.46	20230705	1260	2.30	20240704	1.52	N	310870	100	20 억		7026	N	N	0	N	00	N
160	20240704	101059	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1288	8	2	0.62	8374512	6563	16.84	1280	1293	1260	1664	896	1280	1276.02	0.03	0	532	1319	1299	1287	1267	1255	1293	1261	21	384	100	890	1	1	20687271	266	6.05	0.52	12	0.03	213.00	2465.00	2165	20230705	-40.51	1260	20240704	2.22	1769	-27.19	20240115	1260	2.22	20240704	2165	-40.51	20230705	1260	2.22	20240704	1.52	N	310870	100	20 억		7026	N	N	0	N	00	N
161	20240704	091101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	10	2	0.78	3745814	2922	7.50	1280	1290	1280	1664	896	1280	1281.93	0.03	0	1	1319	1299	1287	1267	1255	1293	1261	21	384	100	890	1	1	20687271	267	6.06	0.52	12	0.01	213.00	2465.00	2165	20230705	-40.42	1275	20240703	1.18	1769	-27.08	20240115	1275	1.18	20240703	2165	-40.42	20230705	1275	1.18	20240703	1.52	N	310870	100	20 억		7026	N	N	0	N	00	N
162	20240703	161055	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1280	-17	5	-1.31	49959113	38813	99.94	1297	1307	1275	1686	908	1297	1287.14	0.03	0	459	1338	1317	1307	1286	1276	1312	1281	21	389	100	900	1	1	20687271	265	6.01	0.52	12	0.19	213.00	2465.00	2165	20230705	-40.88	1275	20240703	0.39	1769	-27.64	20240115	1275	0.39	20240703	2165	-40.88	20230705	1275	0.39	20240703	1.52	N	310870	100	20 억		6580	N	N	0	N	00	N
163	20240703	151058	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1278	-19	5	-1.46	49343086	38331	98.70	1297	1307	1275	1686	908	1297	1287.25	0.03	0	644	1338	1317	1307	1286	1276	1312	1281	21	389	100	900	1	1	20687271	264	6.00	0.52	12	0.19	213.00	2465.00	2165	20230705	-40.97	1275	20240703	0.24	1769	-27.76	20240115	1275	0.24	20240703	2165	-40.97	20230705	1275	0.24	20240703	1.52	N	310870	100	20 억		6580	N	N	0	N	00	N
164	20240703	141058	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1284	-13	5	-1.00	26795338	20716	53.34	1297	1307	1283	1686	908	1297	1293.44	0.03	0	777	1338	1317	1307	1286	1276	1312	1281	21	389	100	900	1	1	20687271	266	6.03	0.52	12	0.10	213.00	2465.00	2165	20230705	-40.69	1283	20240703	0.08	1769	-27.42	20240115	1283	0.08	20240703	2165	-40.69	20230705	1283	0.08	20240703	1.52	N	310870	100	20 억		6580	N	N	0	N	00	N
165	20240703	131057	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1294	-3	5	-0.23	24786885	19161	49.34	1297	1307	1283	1686	908	1297	1293.59	0.03	0	1465	1338	1317	1307	1286	1276	1312	1281	21	389	100	900	1	1	20687271	268	6.08	0.52	12	0.09	213.00	2465.00	2165	20230705	-40.23	1283	20240703	0.86	1769	-26.85	20240115	1283	0.86	20240703	2165	-40.23	20230705	1283	0.86	20240703	1.52	N	310870	100	20 억		6580	N	N	0	N	00	N
166	20240703	121056	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1297	0	3	0.00	13993277	10781	27.76	1297	1307	1291	1686	908	1297	1297.97	0.03	0	200	1338	1317	1307	1286	1276	1312	1281	21	389	100	900	1	1	20687271	268	6.09	0.53	12	0.05	213.00	2465.00	2165	20230705	-40.09	1291	20240703	0.46	1769	-26.68	20240115	1291	0.46	20240703	2165	-40.09	20230705	1291	0.46	20240703	1.52	N	310870	100	20 억		6580	N	N	0	N	00	N
167	20240703	111059	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1298	1	2	0.08	13374950	10304	26.53	1297	1307	1291	1686	908	1297	1298.05	0.03	0	130	1338	1317	1307	1286	1276	1312	1281	21	389	100	900	1	1	20687271	269	6.09	0.53	12	0.05	213.00	2465.00	2165	20230705	-40.05	1291	20240703	0.54	1769	-26.63	20240115	1291	0.54	20240703	2165	-40.05	20230705	1291	0.54	20240703	1.52	N	310870	100	20 억		6580	N	N	0	N	00	N
168	20240703	101100	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1304	7	2	0.54	9937108	7647	19.69	1297	1307	1297	1686	908	1297	1299.52	0.03	0	13	1338	1317	1307	1286	1276	1312	1281	21	389	100	900	1	1	20687271	270	6.12	0.53	12	0.04	213.00	2465.00	2165	20230705	-39.77	1297	20240703	0.54	1769	-26.29	20240115	1297	0.54	20240703	2165	-39.77	20230705	1297	0.54	20240703	1.52	N	310870	100	20 억		6580	N	N	0	N	00	N
169	20240703	091056	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1306	9	2	0.69	8810131	6784	17.47	1297	1306	1297	1686	908	1297	1298.70	0.03	0	13	1338	1317	1307	1286	1276	1312	1281	21	389	100	900	1	1	20687271	270	6.13	0.53	12	0.03	213.00	2465.00	2165	20230705	-39.68	1297	20240703	0.69	1769	-26.17	20240115	1297	0.69	20240703	2165	-39.68	20230705	1297	0.69	20240703	1.52	N	310870	100	20 억		6580	N	N	0	N	00	N
170	20240702	161052	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1297	-12	5	-0.92	50815440	38823	154.56	1320	1328	1297	1701	917	1309	1308.90	0.04	0	-1259	1341	1325	1313	1297	1285	1319	1291	21	392	100	910	1	1	20687271	268	6.09	0.53	12	0.19	213.00	2465.00	2165	20230705	-40.09	1297	20240702	0.00	1769	-26.68	20240115	1297	0.00	20240702	2165	-40.09	20230705	1297	0.00	20240702	1.53	N	310870	100	20 억		7743	N	N	0	N	00	N
171	20240702	151055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	-5	5	-0.38	44845584	34225	136.26	1320	1328	1298	1701	917	1309	1310.32	0.04	0	-1114	1341	1325	1313	1297	1285	1319	1291	21	392	100	910	1	1	20687271	270	6.12	0.53	12	0.17	213.00	2465.00	2165	20230705	-39.77	1297	20240628	0.54	1769	-26.29	20240115	1297	0.54	20240628	2165	-39.77	20230705	1297	0.54	20240628	1.53	N	310870	100	20 억		7743	N	N	0	N	00	N
172	20240702	141055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-4	5	-0.31	36376465	27713	110.33	1320	1328	1299	1701	917	1309	1312.61	0.04	0	-1200	1341	1325	1313	1297	1285	1319	1291	21	392	100	910	1	1	20687271	270	6.13	0.53	12	0.13	213.00	2465.00	2165	20230705	-39.72	1297	20240628	0.62	1769	-26.23	20240115	1297	0.62	20240628	2165	-39.72	20230705	1297	0.62	20240628	1.53	N	310870	100	20 억		7743	N	N	0	N	00	N
173	20240702	131055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	-5	5	-0.38	32392119	24659	98.17	1320	1328	1299	1701	917	1309	1313.60	0.04	0	-716	1341	1325	1313	1297	1285	1319	1291	21	392	100	910	1	1	20687271	270	6.12	0.53	12	0.12	213.00	2465.00	2165	20230705	-39.77	1297	20240628	0.54	1769	-26.29	20240115	1297	0.54	20240628	2165	-39.77	20230705	1297	0.54	20240628	1.53	N	310870	100	20 억		7743	N	N	0	N	00	N
174	20240702	121056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-6	5	-0.46	25661812	19488	77.59	1320	1328	1299	1701	917	1309	1316.80	0.04	0	-722	1341	1325	1313	1297	1285	1319	1291	21	392	100	910	1	1	20687271	270	6.12	0.53	12	0.09	213.00	2465.00	2165	20230705	-39.82	1297	20240628	0.46	1769	-26.34	20240115	1297	0.46	20240628	2165	-39.82	20230705	1297	0.46	20240628	1.53	N	310870	100	20 억		7743	N	N	0	N	00	N
175	20240702	111055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-1	5	-0.08	22858933	17351	69.08	1320	1328	1299	1701	917	1309	1317.44	0.04	0	-642	1341	1325	1313	1297	1285	1319	1291	21	392	100	910	1	1	20687271	271	6.14	0.53	12	0.08	213.00	2465.00	2165	20230705	-39.58	1297	20240628	0.85	1769	-26.06	20240115	1297	0.85	20240628	2165	-39.58	20230705	1297	0.85	20240628	1.53	N	310870	100	20 억		7743	N	N	0	N	00	N
176	20240702	101054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	11	2	0.84	19347086	14667	58.39	1320	1328	1310	1701	917	1309	1319.09	0.04	0	-730	1341	1325	1313	1297	1285	1319	1291	21	392	100	910	1	1	20687271	273	6.20	0.54	12	0.07	213.00	2465.00	2165	20230705	-39.03	1297	20240628	1.77	1769	-25.38	20240115	1297	1.77	20240628	2165	-39.03	20230705	1297	1.77	20240628	1.53	N	310870	100	20 억		7743	N	N	0	N	00	N
177	20240702	091055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	14	2	1.07	9515908	7225	28.76	1320	1324	1310	1701	917	1309	1317.08	0.04	0	-534	1341	1325	1313	1297	1285	1319	1291	21	392	100	910	1	1	20687271	274	6.21	0.54	12	0.03	213.00	2465.00	2165	20230705	-38.89	1297	20240628	2.00	1769	-25.21	20240115	1297	2.00	20240628	2165	-38.89	20230705	1297	2.00	20240628	1.53	N	310870	100	20 억		7743	N	N	0	N	00	N
178	20240701	161050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-5	5	-0.38	32838276	25118	119.63	1314	1329	1301	1708	920	1314	1307.31	0.04	0	-956	1332	1323	1310	1301	1288	1327	1305	21	394	100	910	1	1	20687271	271	6.15	0.53	12	0.12	213.00	2465.00	2165	20230705	-39.54	1297	20240628	0.93	1769	-26.00	20240115	1297	0.93	20240628	2165	-39.54	20230705	1297	0.93	20240628	1.55	N	310870	100	20 억		8711	N	N	0	N	00	N
179	20240701	151053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-5	5	-0.38	32229603	24653	117.41	1314	1329	1301	1708	920	1314	1307.28	0.04	0	-850	1332	1323	1310	1301	1288	1327	1305	21	394	100	910	1	1	20687271	271	6.15	0.53	12	0.12	213.00	2465.00	2165	20230705	-39.54	1297	20240628	0.93	1769	-26.00	20240115	1297	0.93	20240628	2165	-39.54	20230705	1297	0.93	20240628	1.55	N	310870	100	20 억		8711	N	N	0	N	00	N
180	20240701	141051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-8	5	-0.61	24241491	18537	88.28	1314	1329	1301	1708	920	1314	1307.67	0.04	0	-14	1332	1323	1310	1301	1288	1327	1305	21	394	100	910	1	1	20687271	270	6.13	0.53	12	0.09	213.00	2465.00	2165	20230705	-39.68	1297	20240628	0.69	1769	-26.17	20240115	1297	0.69	20240628	2165	-39.68	20230705	1297	0.69	20240628	1.55	N	310870	100	20 억		8711	N	N	0	N	00	N
181	20240701	131051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-8	5	-0.61	22168615	16949	80.72	1314	1329	1301	1708	920	1314	1307.90	0.04	0	160	1332	1323	1310	1301	1288	1327	1305	21	394	100	910	1	1	20687271	270	6.13	0.53	12	0.08	213.00	2465.00	2165	20230705	-39.68	1297	20240628	0.69	1769	-26.17	20240115	1297	0.69	20240628	2165	-39.68	20230705	1297	0.69	20240628	1.55	N	310870	100	20 억		8711	N	N	0	N	00	N
182	20240701	121052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	-10	5	-0.76	21125049	16150	76.92	1314	1329	1301	1708	920	1314	1307.99	0.04	0	182	1332	1323	1310	1301	1288	1327	1305	21	394	100	910	1	1	20687271	270	6.12	0.53	12	0.08	213.00	2465.00	2165	20230705	-39.77	1297	20240628	0.54	1769	-26.29	20240115	1297	0.54	20240628	2165	-39.77	20230705	1297	0.54	20240628	1.55	N	310870	100	20 억		8711	N	N	0	N	00	N
183	20240701	111048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-4	5	-0.30	20656525	15791	75.21	1314	1329	1301	1708	920	1314	1308.05	0.04	0	229	1332	1323	1310	1301	1288	1327	1305	21	394	100	910	1	1	20687271	271	6.15	0.53	12	0.08	213.00	2465.00	2165	20230705	-39.49	1297	20240628	1.00	1769	-25.95	20240115	1297	1.00	20240628	2165	-39.49	20230705	1297	1.00	20240628	1.55	N	310870	100	20 억		8711	N	N	0	N	00	N
184	20240701	101047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-5	5	-0.38	13776726	10523	50.12	1314	1329	1301	1708	920	1314	1309.12	0.04	0	243	1332	1323	1310	1301	1288	1327	1305	21	394	100	910	1	1	20687271	271	6.15	0.53	12	0.05	213.00	2465.00	2165	20230705	-39.54	1297	20240628	0.93	1769	-26.00	20240115	1297	0.93	20240628	2165	-39.54	20230705	1297	0.93	20240628	1.55	N	310870	100	20 억		8711	N	N	0	N	00	N
185	20240701	091045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	13	2	0.99	7699156	5858	27.90	1314	1329	1309	1708	920	1314	1314.31	0.04	0	152	1332	1323	1310	1301	1288	1327	1305	21	394	100	910	1	1	20687271	275	6.23	0.54	12	0.03	213.00	2465.00	2165	20230705	-38.71	1297	20240628	2.31	1769	-24.99	20240115	1297	2.31	20240628	2165	-38.71	20230705	1297	2.31	20240628	1.55	N	310870	100	20 억		8711	N	N	0	N	00	N