KissMeData/071850/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	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	50	2	3.49	101393124	68557	243.30	1433	1494	1424	1862	1004	1433	1478.96	0.71	0	11364	1556	1494	1432	1370	1308	1463	1339	123	429	500	910	1	1	24529188	364	-1.65	0.35	12	0.28	-897.00	4223.00	2385	20240219	-37.82	1123	20240708	32.06	2385	-37.82	20240219	1123	32.06	20240708	2645	-43.93	20240219	1123	32.06	20240708	0.00	N	071850	500	122 억		172955	N	N	0	N	00	N
3	20240731	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1487	54	2	3.77	82278809	55712	197.71	1433	1494	1424	1862	1004	1433	1476.86	0.71	0	4466	1556	1494	1432	1370	1308	1463	1339	123	429	500	910	1	1	24529188	365	-1.66	0.35	12	0.23	-897.00	4223.00	2385	20240219	-37.65	1123	20240708	32.41	2385	-37.65	20240219	1123	32.41	20240708	2645	-43.78	20240219	1123	32.41	20240708	0.00	N	071850	500	122 억		172955	N	N	0	N	00	N
4	20240731	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	46	2	3.21	67966626	46064	163.48	1433	1494	1424	1862	1004	1433	1475.48	0.71	0	1548	1556	1494	1432	1370	1308	1463	1339	123	429	500	910	1	1	24529188	363	-1.65	0.35	12	0.19	-897.00	4223.00	2385	20240219	-37.99	1123	20240708	31.70	2385	-37.99	20240219	1123	31.70	20240708	2645	-44.08	20240219	1123	31.70	20240708	0.00	N	071850	500	122 억		172955	N	N	0	N	00	N
5	20240731	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1468	35	2	2.44	59774738	40548	143.90	1433	1494	1424	1862	1004	1433	1474.17	0.71	0	1386	1556	1494	1432	1370	1308	1463	1339	123	429	500	910	1	1	24529188	360	-1.64	0.35	12	0.17	-897.00	4223.00	2385	20240219	-38.45	1123	20240708	30.72	2385	-38.45	20240219	1123	30.72	20240708	2645	-44.50	20240219	1123	30.72	20240708	0.00	N	071850	500	122 억		172955	N	N	0	N	00	N
6	20240731	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	30	2	2.09	37104271	25227	89.53	1433	1494	1424	1862	1004	1433	1470.82	0.71	0	1201	1556	1494	1432	1370	1308	1463	1339	123	429	500	910	1	1	24529188	359	-1.63	0.35	12	0.10	-897.00	4223.00	2385	20240219	-38.66	1123	20240708	30.28	2385	-38.66	20240219	1123	30.28	20240708	2645	-44.69	20240219	1123	30.28	20240708	0.00	N	071850	500	122 억		172955	N	N	0	N	00	N
7	20240731	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1452	19	2	1.33	35926786	24422	86.67	1433	1494	1424	1862	1004	1433	1471.08	0.71	0	1137	1556	1494	1432	1370	1308	1463	1339	123	429	500	910	1	1	24529188	356	-1.62	0.34	12	0.10	-897.00	4223.00	2385	20240219	-39.12	1123	20240708	29.30	2385	-39.12	20240219	1123	29.30	20240708	2645	-45.10	20240219	1123	29.30	20240708	0.00	N	071850	500	122 억		172955	N	N	0	N	00	N
8	20240731	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	36	2	2.51	24555904	16699	59.26	1433	1494	1424	1862	1004	1433	1470.50	0.71	0	-569	1556	1494	1432	1370	1308	1463	1339	123	429	500	910	1	1	24529188	360	-1.64	0.35	12	0.07	-897.00	4223.00	2385	20240219	-38.41	1123	20240708	30.81	2385	-38.41	20240219	1123	30.81	20240708	2645	-44.46	20240219	1123	30.81	20240708	0.00	N	071850	500	122 억		172955	N	N	0	N	00	N
9	20240731	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	1	2	0.07	329619	230	0.82	1433	1434	1433	1862	1004	1433	1433.13	0.71	0	142	1556	1494	1432	1370	1308	1463	1339	123	429	500	910	1	1	24529188	352	-1.60	0.34	12	0.00	-897.00	4223.00	2385	20240219	-39.87	1123	20240708	27.69	2385	-39.87	20240219	1123	27.69	20240708	2645	-45.78	20240219	1123	27.69	20240708	0.00	N	071850	500	122 억		172955	N	N	0	N	00	N
10	20240730	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-33	5	-2.25	40442798	28178	94.60	1466	1494	1370	1905	1027	1466	1435.29	0.72	0	-4373	1522	1493	1473	1444	1424	1484	1435	123	439	500	930	1	1	24529188	352	-1.60	0.34	12	0.11	-897.00	4223.00	2385	20240219	-39.92	1123	20240708	27.60	2385	-39.92	20240219	1123	27.60	20240708	2645	-45.82	20240219	1123	27.60	20240708	0.00	N	071850	500	122 억		177328	N	N	0	N	00	N
11	20240730	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1457	-9	5	-0.61	38303429	26693	89.61	1466	1494	1370	1905	1027	1466	1434.96	0.72	0	-3885	1522	1493	1473	1444	1424	1484	1435	123	439	500	930	1	1	24529188	357	-1.62	0.35	12	0.11	-897.00	4223.00	2385	20240219	-38.91	1123	20240708	29.74	2385	-38.91	20240219	1123	29.74	20240708	2645	-44.91	20240219	1123	29.74	20240708	0.00	N	071850	500	122 억		177328	N	N	0	N	00	N
12	20240730	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1460	-6	5	-0.41	37813837	26358	88.49	1466	1494	1370	1905	1027	1466	1434.62	0.72	0	-3731	1522	1493	1473	1444	1424	1484	1435	123	439	500	930	1	1	24529188	358	-1.63	0.35	12	0.11	-897.00	4223.00	2385	20240219	-38.78	1123	20240708	30.01	2385	-38.78	20240219	1123	30.01	20240708	2645	-44.80	20240219	1123	30.01	20240708	0.00	N	071850	500	122 억		177328	N	N	0	N	00	N
13	20240730	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-27	5	-1.84	37393903	26070	87.52	1466	1494	1370	1905	1027	1466	1434.37	0.72	0	-3614	1522	1493	1473	1444	1424	1484	1435	123	439	500	930	1	1	24529188	353	-1.60	0.34	12	0.11	-897.00	4223.00	2385	20240219	-39.66	1123	20240708	28.14	2385	-39.66	20240219	1123	28.14	20240708	2645	-45.60	20240219	1123	28.14	20240708	0.00	N	071850	500	122 억		177328	N	N	0	N	00	N
14	20240730	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-4	5	-0.27	36242680	25278	84.86	1466	1494	1370	1905	1027	1466	1433.76	0.72	0	-3174	1522	1493	1473	1444	1424	1484	1435	123	439	500	930	1	1	24529188	359	-1.63	0.35	12	0.10	-897.00	4223.00	2385	20240219	-38.70	1123	20240708	30.19	2385	-38.70	20240219	1123	30.19	20240708	2645	-44.73	20240219	1123	30.19	20240708	0.00	N	071850	500	122 억		177328	N	N	0	N	00	N
15	20240730	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-4	5	-0.27	35894657	25040	84.06	1466	1494	1370	1905	1027	1466	1433.49	0.72	0	-3015	1522	1493	1473	1444	1424	1484	1435	123	439	500	930	1	1	24529188	359	-1.63	0.35	12	0.10	-897.00	4223.00	2385	20240219	-38.70	1123	20240708	30.19	2385	-38.70	20240219	1123	30.19	20240708	2645	-44.73	20240219	1123	30.19	20240708	0.00	N	071850	500	122 억		177328	N	N	0	N	00	N
16	20240730	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1443	-23	5	-1.57	32718993	22876	76.80	1466	1490	1370	1905	1027	1466	1430.28	0.72	0	-2646	1522	1493	1473	1444	1424	1484	1435	123	439	500	930	1	1	24529188	354	-1.61	0.34	12	0.09	-897.00	4223.00	2385	20240219	-39.50	1123	20240708	28.50	2385	-39.50	20240219	1123	28.50	20240708	2645	-45.44	20240219	1123	28.50	20240708	0.00	N	071850	500	122 억		177328	N	N	0	N	00	N
17	20240730	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1466	0	3	0.00	111385	76	0.26	1466	1466	1450	1905	1027	1466	1465.59	0.72	0	-63	1522	1493	1473	1444	1424	1484	1435	123	439	500	930	1	1	24529188	360	-1.63	0.35	12	0.00	-897.00	4223.00	2385	20240219	-38.53	1123	20240708	30.54	2385	-38.53	20240219	1123	30.54	20240708	2645	-44.57	20240219	1123	30.54	20240708	0.00	N	071850	500	122 억		177328	N	N	0	N	00	N
18	20240729	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1466	-14	5	-0.95	43870519	29787	37.82	1480	1502	1453	1924	1036	1480	1472.81	0.74	0	-3380	1562	1521	1499	1458	1436	1510	1447	123	444	500	940	1	1	24529188	360	-1.63	0.35	12	0.12	-897.00	4223.00	2385	20240219	-38.53	1123	20240708	30.54	2385	-38.53	20240219	1123	30.54	20240708	2645	-44.57	20240219	1123	30.54	20240708	0.00	N	071850	500	122 억		180708	N	N	0	N	00	N
19	20240729	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1466	-14	5	-0.95	38068857	25817	32.78	1480	1502	1453	1924	1036	1480	1474.57	0.74	0	-2565	1562	1521	1499	1458	1436	1510	1447	123	444	500	940	1	1	24529188	360	-1.63	0.35	12	0.11	-897.00	4223.00	2385	20240219	-38.53	1123	20240708	30.54	2385	-38.53	20240219	1123	30.54	20240708	2645	-44.57	20240219	1123	30.54	20240708	0.00	N	071850	500	122 억		180708	N	N	0	N	00	N
20	20240729	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	-11	5	-0.74	36468468	24727	31.40	1480	1502	1453	1924	1036	1480	1474.84	0.74	0	-2310	1562	1521	1499	1458	1436	1510	1447	123	444	500	940	1	1	24529188	360	-1.64	0.35	12	0.10	-897.00	4223.00	2385	20240219	-38.41	1123	20240708	30.81	2385	-38.41	20240219	1123	30.81	20240708	2645	-44.46	20240219	1123	30.81	20240708	0.00	N	071850	500	122 억		180708	N	N	0	N	00	N
21	20240729	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1465	-15	5	-1.01	31341049	21249	26.98	1480	1502	1453	1924	1036	1480	1474.94	0.74	0	-2412	1562	1521	1499	1458	1436	1510	1447	123	444	500	940	1	1	24529188	359	-1.63	0.35	12	0.09	-897.00	4223.00	2385	20240219	-38.57	1123	20240708	30.45	2385	-38.57	20240219	1123	30.45	20240708	2645	-44.61	20240219	1123	30.45	20240708	0.00	N	071850	500	122 억		180708	N	N	0	N	00	N
22	20240729	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1461	-19	5	-1.28	29854400	20233	25.69	1480	1502	1453	1924	1036	1480	1475.53	0.74	0	-2562	1562	1521	1499	1458	1436	1510	1447	123	444	500	940	1	1	24529188	358	-1.63	0.35	12	0.08	-897.00	4223.00	2385	20240219	-38.74	1123	20240708	30.10	2385	-38.74	20240219	1123	30.10	20240708	2645	-44.76	20240219	1123	30.10	20240708	0.00	N	071850	500	122 억		180708	N	N	0	N	00	N
23	20240729	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	-17	5	-1.15	24579088	16624	21.11	1480	1502	1453	1924	1036	1480	1478.53	0.74	0	-903	1562	1521	1499	1458	1436	1510	1447	123	444	500	940	1	1	24529188	359	-1.63	0.35	12	0.07	-897.00	4223.00	2385	20240219	-38.66	1123	20240708	30.28	2385	-38.66	20240219	1123	30.28	20240708	2645	-44.69	20240219	1123	30.28	20240708	0.00	N	071850	500	122 억		180708	N	N	0	N	00	N
24	20240729	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1476	-4	5	-0.27	22602569	15277	19.40	1480	1502	1453	1924	1036	1480	1479.52	0.74	0	-86	1562	1521	1499	1458	1436	1510	1447	123	444	500	940	1	1	24529188	362	-1.65	0.35	12	0.06	-897.00	4223.00	2385	20240219	-38.11	1123	20240708	31.43	2385	-38.11	20240219	1123	31.43	20240708	2645	-44.20	20240219	1123	31.43	20240708	0.00	N	071850	500	122 억		180708	N	N	0	N	00	N
25	20240729	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	-25	5	-1.69	3558889	2417	3.07	1480	1481	1453	1924	1036	1480	1472.44	0.74	0	367	1562	1521	1499	1458	1436	1510	1447	123	444	500	940	1	1	24529188	357	-1.62	0.34	12	0.01	-897.00	4223.00	2385	20240219	-38.99	1123	20240708	29.56	2385	-38.99	20240219	1123	29.56	20240708	2645	-44.99	20240219	1123	29.56	20240708	0.00	N	071850	500	122 억		180708	N	N	0	N	00	N
26	20240726	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1480	-12	5	-0.80	119528996	78751	56.83	1503	1540	1477	1939	1045	1492	1517.81	0.77	0	-7953	1627	1559	1471	1403	1315	1593	1437	123	447	500	950	1	1	24529188	363	-1.65	0.35	12	0.32	-897.00	4223.00	2385	20240219	-37.95	1123	20240708	31.79	2385	-37.95	20240219	1123	31.79	20240708	2645	-44.05	20240219	1123	31.79	20240708	0.00	N	071850	500	122 억		188500	N	N	0	N	00	N
27	20240726	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1489	-3	5	-0.20	113959541	74993	54.12	1503	1540	1480	1939	1045	1492	1519.60	0.77	0	-8193	1627	1559	1471	1403	1315	1593	1437	123	447	500	950	1	1	24529188	365	-1.66	0.35	12	0.31	-897.00	4223.00	2385	20240219	-37.57	1123	20240708	32.59	2385	-37.57	20240219	1123	32.59	20240708	2645	-43.71	20240219	1123	32.59	20240708	0.00	N	071850	500	122 억		188500	N	N	0	N	00	N
28	20240726	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1491	-1	5	-0.07	105422698	69268	49.99	1503	1540	1490	1939	1045	1492	1521.95	0.77	0	-7556	1627	1559	1471	1403	1315	1593	1437	123	447	500	950	1	1	24529188	366	-1.66	0.35	12	0.28	-897.00	4223.00	2385	20240219	-37.48	1123	20240708	32.77	2385	-37.48	20240219	1123	32.77	20240708	2645	-43.63	20240219	1123	32.77	20240708	0.00	N	071850	500	122 억		188500	N	N	0	N	00	N
29	20240726	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1505	13	2	0.87	96953315	63633	45.92	1503	1540	1497	1939	1045	1492	1523.63	0.77	0	-7425	1627	1559	1471	1403	1315	1593	1437	123	447	500	950	1	1	24529188	369	-1.68	0.36	12	0.26	-897.00	4223.00	2385	20240219	-36.90	1123	20240708	34.02	2385	-36.90	20240219	1123	34.02	20240708	2645	-43.10	20240219	1123	34.02	20240708	0.00	N	071850	500	122 억		188500	N	N	0	N	00	N
30	20240726	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	15	2	1.01	92797488	60883	43.94	1503	1540	1497	1939	1045	1492	1524.19	0.77	0	-6582	1627	1559	1471	1403	1315	1593	1437	123	447	500	950	1	1	24529188	370	-1.68	0.36	12	0.25	-897.00	4223.00	2385	20240219	-36.81	1123	20240708	34.19	2385	-36.81	20240219	1123	34.19	20240708	2645	-43.02	20240219	1123	34.19	20240708	0.00	N	071850	500	122 억		188500	N	N	0	N	00	N
31	20240726	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1503	11	2	0.74	83046631	54396	39.26	1503	1540	1499	1939	1045	1492	1526.70	0.77	0	-5360	1627	1559	1471	1403	1315	1593	1437	123	447	500	950	1	1	24529188	369	-1.68	0.36	12	0.22	-897.00	4223.00	2385	20240219	-36.98	1123	20240708	33.84	2385	-36.98	20240219	1123	33.84	20240708	2645	-43.18	20240219	1123	33.84	20240708	0.00	N	071850	500	122 억		188500	N	N	0	N	00	N
32	20240726	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1511	19	2	1.27	71037045	46462	33.53	1503	1540	1499	1939	1045	1492	1528.93	0.77	0	-4098	1627	1559	1471	1403	1315	1593	1437	123	447	500	950	1	1	24529188	371	-1.68	0.36	12	0.19	-897.00	4223.00	2385	20240219	-36.65	1123	20240708	34.55	2385	-36.65	20240219	1123	34.55	20240708	2645	-42.87	20240219	1123	34.55	20240708	0.00	N	071850	500	122 억		188500	N	N	0	N	00	N
33	20240726	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1523	31	2	2.08	6362769	4166	3.01	1503	1537	1499	1939	1045	1492	1527.31	0.77	0	-2144	1627	1559	1471	1403	1315	1593	1437	123	447	500	950	1	1	24529188	374	-1.70	0.36	12	0.02	-897.00	4223.00	2385	20240219	-36.14	1123	20240708	35.62	2385	-36.14	20240219	1123	35.62	20240708	2645	-42.42	20240219	1123	35.62	20240708	0.00	N	071850	500	122 억		188500	N	N	0	N	00	N
34	20240725	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1492	67	2	4.70	203694151	138408	420.44	1450	1539	1383	1852	998	1425	1471.56	0.82	0	-13818	1475	1449	1410	1384	1345	1463	1398	123	427	500	910	1	1	24529188	366	-1.66	0.35	12	0.56	-897.00	4223.00	2385	20240219	-37.44	1123	20240708	32.86	2385	-37.44	20240219	1123	32.86	20240708	2645	-43.59	20240219	1123	32.86	20240708	0.00	N	071850	500	122 억		202144	N	N	0	N	00	N
35	20240725	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1480	55	2	3.86	192444090	130842	397.45	1450	1539	1383	1852	998	1425	1470.81	0.82	0	-12796	1475	1449	1410	1384	1345	1463	1398	123	427	500	910	1	1	24529188	363	-1.65	0.35	12	0.53	-897.00	4223.00	2385	20240219	-37.95	1123	20240708	31.79	2385	-37.95	20240219	1123	31.79	20240708	2645	-44.05	20240219	1123	31.79	20240708	0.00	N	071850	500	122 억		202144	N	N	0	N	00	N
36	20240725	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1499	74	2	5.19	167066361	113761	345.57	1450	1539	1383	1852	998	1425	1468.57	0.82	0	-7512	1475	1449	1410	1384	1345	1463	1398	123	427	500	910	1	1	24529188	368	-1.67	0.35	12	0.46	-897.00	4223.00	2385	20240219	-37.15	1123	20240708	33.48	2385	-37.15	20240219	1123	33.48	20240708	2645	-43.33	20240219	1123	33.48	20240708	0.00	N	071850	500	122 억		202144	N	N	0	N	00	N
37	20240725	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	50	2	3.51	139651688	95330	289.58	1450	1539	1383	1852	998	1425	1464.93	0.82	0	-8185	1475	1449	1410	1384	1345	1463	1398	123	427	500	910	1	1	24529188	362	-1.64	0.35	12	0.39	-897.00	4223.00	2385	20240219	-38.16	1123	20240708	31.34	2385	-38.16	20240219	1123	31.34	20240708	2645	-44.23	20240219	1123	31.34	20240708	0.00	N	071850	500	122 억		202144	N	N	0	N	00	N
38	20240725	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	28	2	1.96	50541556	35522	107.90	1450	1469	1383	1852	998	1425	1422.82	0.82	0	-1249	1475	1449	1410	1384	1345	1463	1398	123	427	500	910	1	1	24529188	356	-1.62	0.34	12	0.14	-897.00	4223.00	2385	20240219	-39.08	1123	20240708	29.39	2385	-39.08	20240219	1123	29.39	20240708	2645	-45.07	20240219	1123	29.39	20240708	0.00	N	071850	500	122 억		202144	N	N	0	N	00	N
39	20240725	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	-3	5	-0.21	42173603	29686	90.18	1450	1450	1383	1852	998	1425	1420.66	0.82	0	-1477	1475	1449	1410	1384	1345	1463	1398	123	427	500	910	1	1	24529188	349	-1.59	0.34	12	0.12	-897.00	4223.00	2385	20240219	-40.38	1123	20240708	26.63	2385	-40.38	20240219	1123	26.63	20240708	2645	-46.24	20240219	1123	26.63	20240708	0.00	N	071850	500	122 억		202144	N	N	0	N	00	N
40	20240725	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-12	5	-0.84	38543328	27144	82.45	1450	1450	1383	1852	998	1425	1419.96	0.82	0	-564	1475	1449	1410	1384	1345	1463	1398	123	427	500	910	1	1	24529188	347	-1.58	0.33	12	0.11	-897.00	4223.00	2385	20240219	-40.75	1123	20240708	25.82	2385	-40.75	20240219	1123	25.82	20240708	2645	-46.58	20240219	1123	25.82	20240708	0.00	N	071850	500	122 억		202144	N	N	0	N	00	N
41	20240725	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	-14	5	-0.98	7444410	5149	15.64	1450	1450	1411	1852	998	1425	1445.80	0.82	0	-135	1475	1449	1410	1384	1345	1463	1398	123	427	500	910	1	1	24529188	346	-1.57	0.33	12	0.02	-897.00	4223.00	2385	20240219	-40.84	1123	20240708	25.65	2385	-40.84	20240219	1123	25.65	20240708	2645	-46.65	20240219	1123	25.65	20240708	0.00	N	071850	500	122 억		202144	N	N	0	N	00	N
42	20240724	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	36	2	2.59	46170723	32920	128.97	1387	1436	1371	1805	973	1389	1402.51	0.77	0	12564	1423	1405	1385	1367	1347	1415	1377	123	416	500	880	1	1	24529188	350	-1.59	0.34	12	0.13	-897.00	4223.00	2385	20240219	-40.25	1123	20240708	26.89	2385	-40.25	20240219	1123	26.89	20240708	2645	-46.12	20240219	1123	26.89	20240708	0.00	N	071850	500	122 억		190050	N	N	0	N	00	N
43	20240724	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	28	2	2.02	43361671	30945	121.23	1387	1436	1371	1805	973	1389	1401.25	0.77	0	12694	1423	1405	1385	1367	1347	1415	1377	123	416	500	880	1	1	24529188	348	-1.58	0.34	12	0.13	-897.00	4223.00	2385	20240219	-40.59	1123	20240708	26.18	2385	-40.59	20240219	1123	26.18	20240708	2645	-46.43	20240219	1123	26.18	20240708	0.00	N	071850	500	122 억		190050	N	N	0	N	00	N
44	20240724	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1396	7	2	0.50	21018721	15020	58.84	1387	1409	1371	1805	973	1389	1399.38	0.77	0	2583	1423	1405	1385	1367	1347	1415	1377	123	416	500	880	1	1	24529188	342	-1.56	0.33	12	0.06	-897.00	4223.00	2385	20240219	-41.47	1123	20240708	24.31	2385	-41.47	20240219	1123	24.31	20240708	2645	-47.22	20240219	1123	24.31	20240708	0.00	N	071850	500	122 억		190050	N	N	0	N	00	N
45	20240724	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1403	14	2	1.01	17474180	12482	48.90	1387	1409	1371	1805	973	1389	1399.95	0.77	0	2326	1423	1405	1385	1367	1347	1415	1377	123	416	500	880	1	1	24529188	344	-1.56	0.33	12	0.05	-897.00	4223.00	2385	20240219	-41.17	1123	20240708	24.93	2385	-41.17	20240219	1123	24.93	20240708	2645	-46.96	20240219	1123	24.93	20240708	0.00	N	071850	500	122 억		190050	N	N	0	N	00	N
46	20240724	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	15	2	1.08	12781797	9121	35.73	1387	1409	1371	1805	973	1389	1401.36	0.77	0	2379	1423	1405	1385	1367	1347	1415	1377	123	416	500	880	1	1	24529188	344	-1.57	0.33	12	0.04	-897.00	4223.00	2385	20240219	-41.13	1123	20240708	25.02	2385	-41.13	20240219	1123	25.02	20240708	2645	-46.92	20240219	1123	25.02	20240708	0.00	N	071850	500	122 억		190050	N	N	0	N	00	N
47	20240724	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1403	14	2	1.01	8378328	5993	23.48	1387	1409	1371	1805	973	1389	1398.02	0.77	0	2234	1423	1405	1385	1367	1347	1415	1377	123	416	500	880	1	1	24529188	344	-1.56	0.33	12	0.02	-897.00	4223.00	2385	20240219	-41.17	1123	20240708	24.93	2385	-41.17	20240219	1123	24.93	20240708	2645	-46.96	20240219	1123	24.93	20240708	0.00	N	071850	500	122 억		190050	N	N	0	N	00	N
48	20240724	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1405	16	2	1.15	7301422	5226	20.47	1387	1405	1371	1805	973	1389	1397.13	0.77	0	2061	1423	1405	1385	1367	1347	1415	1377	123	416	500	880	1	1	24529188	345	-1.57	0.33	12	0.02	-897.00	4223.00	2385	20240219	-41.09	1123	20240708	25.11	2385	-41.09	20240219	1123	25.11	20240708	2645	-46.88	20240219	1123	25.11	20240708	0.00	N	071850	500	122 억		190050	N	N	0	N	00	N
49	20240724	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	-13	5	-0.94	83019	60	0.24	1387	1387	1374	1805	973	1389	1383.65	0.77	0	-37	1423	1405	1385	1367	1347	1415	1377	123	416	500	880	1	1	24529188	338	-1.53	0.33	12	0.00	-897.00	4223.00	2385	20240219	-42.31	1123	20240708	22.53	2385	-42.31	20240219	1123	22.53	20240708	2645	-47.98	20240219	1123	22.53	20240708	0.00	N	071850	500	122 억		190050	N	N	0	N	00	N
50	20240723	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	-1	5	-0.07	35179640	25526	37.49	1378	1403	1365	1807	973	1390	1378.04	0.81	0	-8704	1439	1414	1385	1360	1331	1400	1346	123	417	500	880	1	1	24529188	341	-1.55	0.33	12	0.10	-897.00	4223.00	2385	20240219	-41.76	1123	20240708	23.69	2385	-41.76	20240219	1123	23.69	20240708	2645	-47.49	20240219	1123	23.69	20240708	0.00	N	071850	500	122 억		197830	N	N	0	N	00	N
51	20240723	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	-16	5	-1.15	29176431	21205	31.15	1378	1403	1365	1807	973	1390	1375.92	0.81	0	-5908	1439	1414	1385	1360	1331	1400	1346	123	417	500	880	1	1	24529188	337	-1.53	0.33	12	0.09	-897.00	4223.00	2385	20240219	-42.39	1123	20240708	22.35	2385	-42.39	20240219	1123	22.35	20240708	2645	-48.05	20240219	1123	22.35	20240708	0.00	N	071850	500	122 억		197830	N	N	0	N	00	N
52	20240723	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-21	5	-1.51	23736411	17258	25.35	1378	1403	1365	1807	973	1390	1375.39	0.81	0	-3178	1439	1414	1385	1360	1331	1400	1346	123	417	500	880	1	1	24529188	336	-1.53	0.32	12	0.07	-897.00	4223.00	2385	20240219	-42.60	1123	20240708	21.91	2385	-42.60	20240219	1123	21.91	20240708	2645	-48.24	20240219	1123	21.91	20240708	0.00	N	071850	500	122 억		197830	N	N	0	N	00	N
53	20240723	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-22	5	-1.58	22910489	16656	24.47	1378	1403	1365	1807	973	1390	1375.51	0.81	0	-3156	1439	1414	1385	1360	1331	1400	1346	123	417	500	880	1	1	24529188	336	-1.53	0.32	12	0.07	-897.00	4223.00	2385	20240219	-42.64	1123	20240708	21.82	2385	-42.64	20240219	1123	21.82	20240708	2645	-48.28	20240219	1123	21.82	20240708	0.00	N	071850	500	122 억		197830	N	N	0	N	00	N
54	20240723	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-22	5	-1.58	20491788	14887	21.87	1378	1403	1365	1807	973	1390	1376.49	0.81	0	-2171	1439	1414	1385	1360	1331	1400	1346	123	417	500	880	1	1	24529188	336	-1.53	0.32	12	0.06	-897.00	4223.00	2385	20240219	-42.64	1123	20240708	21.82	2385	-42.64	20240219	1123	21.82	20240708	2645	-48.28	20240219	1123	21.82	20240708	0.00	N	071850	500	122 억		197830	N	N	0	N	00	N
55	20240723	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	-18	5	-1.29	12487784	9083	13.34	1378	1390	1370	1807	973	1390	1374.85	0.81	0	-1045	1439	1414	1385	1360	1331	1400	1346	123	417	500	880	1	1	24529188	337	-1.53	0.32	12	0.04	-897.00	4223.00	2385	20240219	-42.47	1123	20240708	22.17	2385	-42.47	20240219	1123	22.17	20240708	2645	-48.13	20240219	1123	22.17	20240708	0.00	N	071850	500	122 억		197830	N	N	0	N	00	N
56	20240723	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1381	-9	5	-0.65	3884731	2820	4.14	1378	1390	1370	1807	973	1390	1377.56	0.81	0	1358	1439	1414	1385	1360	1331	1400	1346	123	417	500	880	1	1	24529188	339	-1.54	0.33	12	0.01	-897.00	4223.00	2385	20240219	-42.10	1123	20240708	22.97	2385	-42.10	20240219	1123	22.97	20240708	2645	-47.79	20240219	1123	22.97	20240708	0.00	N	071850	500	122 억		197830	N	N	0	N	00	N
57	20240723	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	-14	5	-1.01	1226006	892	1.31	1378	1384	1370	1807	973	1390	1374.45	0.81	0	366	1439	1414	1385	1360	1331	1400	1346	123	417	500	880	1	1	24529188	338	-1.53	0.33	12	0.00	-897.00	4223.00	2385	20240219	-42.31	1123	20240708	22.53	2385	-42.31	20240219	1123	22.53	20240708	2645	-47.98	20240219	1123	22.53	20240708	0.00	N	071850	500	122 억		197830	N	N	0	N	00	N
58	20240722	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-23	5	-1.63	92492472	66848	31.98	1398	1410	1356	1836	990	1413	1383.62	0.84	0	-9887	1539	1476	1367	1304	1195	1507	1335	123	423	500	900	1	1	24529188	341	-1.55	0.33	12	0.27	-897.00	4223.00	2385	20240219	-41.72	1123	20240708	23.78	2385	-41.72	20240219	1123	23.78	20240708	2645	-47.45	20240219	1123	23.78	20240708	0.00	N	071850	500	122 억		205958	N	N	0	N	00	N
59	20240722	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	-13	5	-0.92	84594357	61186	29.27	1398	1410	1356	1836	990	1413	1382.58	0.84	0	-9564	1539	1476	1367	1304	1195	1507	1335	123	423	500	900	1	1	24529188	343	-1.56	0.33	12	0.25	-897.00	4223.00	2385	20240219	-41.30	1123	20240708	24.67	2385	-41.30	20240219	1123	24.67	20240708	2645	-47.07	20240219	1123	24.67	20240708	0.00	N	071850	500	122 억		205958	N	N	0	N	00	N
60	20240722	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	-18	5	-1.27	82531982	59716	28.57	1398	1410	1356	1836	990	1413	1382.07	0.84	0	-9442	1539	1476	1367	1304	1195	1507	1335	123	423	500	900	1	1	24529188	342	-1.56	0.33	12	0.24	-897.00	4223.00	2385	20240219	-41.51	1123	20240708	24.22	2385	-41.51	20240219	1123	24.22	20240708	2645	-47.26	20240219	1123	24.22	20240708	0.00	N	071850	500	122 억		205958	N	N	0	N	00	N
61	20240722	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	-37	5	-2.62	64406732	46763	22.37	1398	1409	1356	1836	990	1413	1377.30	0.84	0	-7026	1539	1476	1367	1304	1195	1507	1335	123	423	500	900	1	1	24529188	338	-1.53	0.33	12	0.19	-897.00	4223.00	2385	20240219	-42.31	1123	20240708	22.53	2385	-42.31	20240219	1123	22.53	20240708	2645	-47.98	20240219	1123	22.53	20240708	0.00	N	071850	500	122 억		205958	N	N	0	N	00	N
62	20240722	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	-38	5	-2.69	45017296	32752	15.67	1398	1409	1356	1836	990	1413	1374.49	0.84	0	-4476	1539	1476	1367	1304	1195	1507	1335	123	423	500	900	1	1	24529188	337	-1.53	0.33	12	0.13	-897.00	4223.00	2385	20240219	-42.35	1123	20240708	22.44	2385	-42.35	20240219	1123	22.44	20240708	2645	-48.02	20240219	1123	22.44	20240708	0.00	N	071850	500	122 억		205958	N	N	0	N	00	N
63	20240722	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-43	5	-3.04	35546538	25850	12.37	1398	1409	1356	1836	990	1413	1375.11	0.84	0	-2067	1539	1476	1367	1304	1195	1507	1335	123	423	500	900	1	1	24529188	336	-1.53	0.32	12	0.11	-897.00	4223.00	2385	20240219	-42.56	1123	20240708	21.99	2385	-42.56	20240219	1123	21.99	20240708	2645	-48.20	20240219	1123	21.99	20240708	0.00	N	071850	500	122 억		205958	N	N	0	N	00	N
64	20240722	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	-49	5	-3.47	28658041	20827	9.96	1398	1409	1356	1836	990	1413	1376.00	0.84	0	-342	1539	1476	1367	1304	1195	1507	1335	123	423	500	900	1	1	24529188	335	-1.52	0.32	12	0.08	-897.00	4223.00	2385	20240219	-42.81	1123	20240708	21.46	2385	-42.81	20240219	1123	21.46	20240708	2645	-48.43	20240219	1123	21.46	20240708	0.00	N	071850	500	122 억		205958	N	N	0	N	00	N
65	20240722	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1386	-27	5	-1.91	4771112	3420	1.64	1398	1400	1386	1836	990	1413	1395.06	0.84	0	1913	1539	1476	1367	1304	1195	1507	1335	123	423	500	900	1	1	24529188	340	-1.55	0.33	12	0.01	-897.00	4223.00	2385	20240219	-41.89	1123	20240708	23.42	2385	-41.89	20240219	1123	23.42	20240708	2645	-47.60	20240219	1123	23.42	20240708	0.00	N	071850	500	122 억		205958	N	N	0	N	00	N
66	20240719	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	23	2	1.65	283937603	209035	154.89	1390	1430	1258	1807	973	1390	1358.30	0.76	0	15379	1454	1422	1401	1369	1348	1438	1385	123	417	500	880	1	1	24529188	347	-1.58	0.33	12	0.85	-897.00	4223.00	2385	20240219	-40.75	1123	20240708	25.82	2385	-40.75	20240219	1123	25.82	20240708	2645	-46.58	20240219	1123	25.82	20240708	0.00	N	071850	500	122 억		187592	N	N	0	N	00	N
67	20240719	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	11	2	0.79	281676131	207434	153.70	1390	1430	1258	1807	973	1390	1357.88	0.76	0	15265	1454	1422	1401	1369	1348	1438	1385	123	417	500	880	1	1	24529188	344	-1.56	0.33	12	0.85	-897.00	4223.00	2385	20240219	-41.26	1123	20240708	24.76	2385	-41.26	20240219	1123	24.76	20240708	2645	-47.03	20240219	1123	24.76	20240708	0.00	N	071850	500	122 억		187592	N	N	0	N	00	N
68	20240719	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	24	2	1.73	274682997	202465	150.02	1390	1430	1258	1807	973	1390	1356.67	0.76	0	11219	1454	1422	1401	1369	1348	1438	1385	123	417	500	880	1	1	24529188	347	-1.58	0.33	12	0.83	-897.00	4223.00	2385	20240219	-40.71	1123	20240708	25.91	2385	-40.71	20240219	1123	25.91	20240708	2645	-46.54	20240219	1123	25.91	20240708	0.00	N	071850	500	122 억		187592	N	N	0	N	00	N
69	20240719	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	-13	5	-0.94	248691208	183856	136.23	1390	1430	1258	1807	973	1390	1352.61	0.76	0	8475	1454	1422	1401	1369	1348	1438	1385	123	417	500	880	1	1	24529188	338	-1.54	0.33	12	0.75	-897.00	4223.00	2385	20240219	-42.26	1123	20240708	22.62	2385	-42.26	20240219	1123	22.62	20240708	2645	-47.94	20240219	1123	22.62	20240708	0.00	N	071850	500	122 억		187592	N	N	0	N	00	N
70	20240719	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	14	2	1.01	204743531	152265	112.83	1390	1430	1258	1807	973	1390	1344.61	0.76	0	7211	1454	1422	1401	1369	1348	1438	1385	123	417	500	880	1	1	24529188	344	-1.57	0.33	12	0.62	-897.00	4223.00	2385	20240219	-41.13	1123	20240708	25.02	2385	-41.13	20240219	1123	25.02	20240708	2645	-46.92	20240219	1123	25.02	20240708	0.00	N	071850	500	122 억		187592	N	N	0	N	00	N
71	20240719	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	-67	5	-4.82	118211906	88078	65.26	1390	1390	1258	1807	973	1390	1342.05	0.76	0	8230	1454	1422	1401	1369	1348	1438	1385	123	417	500	880	1	1	24529188	325	-1.47	0.31	12	0.36	-897.00	4223.00	2385	20240219	-44.53	1123	20240708	17.81	2385	-44.53	20240219	1123	17.81	20240708	2645	-49.98	20240219	1123	17.81	20240708	0.00	N	071850	500	122 억		187592	N	N	0	N	00	N
72	20240719	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	-12	5	-0.86	25528184	18502	13.71	1390	1390	1370	1807	973	1390	1379.67	0.76	0	-3855	1454	1422	1401	1369	1348	1438	1385	123	417	500	880	1	1	24529188	338	-1.54	0.33	12	0.08	-897.00	4223.00	2385	20240219	-42.22	1123	20240708	22.71	2385	-42.22	20240219	1123	22.71	20240708	2645	-47.90	20240219	1123	22.71	20240708	0.00	N	071850	500	122 억		187592	N	N	0	N	00	N
73	20240719	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	-7	5	-0.50	8351931	6064	4.49	1390	1390	1370	1807	973	1390	1376.98	0.76	0	-2935	1454	1422	1401	1369	1348	1438	1385	123	417	500	880	1	1	24529188	339	-1.54	0.33	12	0.02	-897.00	4223.00	2385	20240219	-42.01	1123	20240708	23.15	2385	-42.01	20240219	1123	23.15	20240708	2645	-47.71	20240219	1123	23.15	20240708	0.00	N	071850	500	122 억		187592	N	N	0	N	00	N
74	20240718	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-60	5	-4.14	187931572	134256	42.90	1382	1433	1380	1885	1015	1450	1399.80	0.85	0	-20841	1544	1496	1433	1385	1322	1465	1354	123	435	500	920	1	1	24529188	341	-1.55	0.33	12	0.55	-897.00	4223.00	2385	20240219	-41.72	1123	20240708	23.78	2385	-41.72	20240219	1123	23.78	20240708	2645	-47.45	20240219	1123	23.78	20240708	0.00	N	071850	500	122 억		207312	N	N	0	N	00	N
75	20240718	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1396	-54	5	-3.72	144441231	103097	32.94	1382	1433	1380	1885	1015	1450	1401.02	0.85	0	-14870	1544	1496	1433	1385	1322	1465	1354	123	435	500	920	1	1	24529188	342	-1.56	0.33	12	0.42	-897.00	4223.00	2385	20240219	-41.47	1123	20240708	24.31	2385	-41.47	20240219	1123	24.31	20240708	2645	-47.22	20240219	1123	24.31	20240708	0.00	N	071850	500	122 억		207312	N	N	0	N	00	N
76	20240718	140604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1392	-58	5	-4.00	131212566	93618	29.92	1382	1433	1380	1885	1015	1450	1401.57	0.85	0	-10991	1544	1496	1433	1385	1322	1465	1354	123	435	500	920	1	1	24529188	341	-1.55	0.33	12	0.38	-897.00	4223.00	2385	20240219	-41.64	1123	20240708	23.95	2385	-41.64	20240219	1123	23.95	20240708	2645	-47.37	20240219	1123	23.95	20240708	0.00	N	071850	500	122 억		207312	N	N	0	N	00	N
77	20240718	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	-52	5	-3.59	116895779	83351	26.63	1382	1433	1380	1885	1015	1450	1402.45	0.85	0	-5175	1544	1496	1433	1385	1322	1465	1354	123	435	500	920	1	1	24529188	343	-1.56	0.33	12	0.34	-897.00	4223.00	2385	20240219	-41.38	1123	20240708	24.49	2385	-41.38	20240219	1123	24.49	20240708	2645	-47.15	20240219	1123	24.49	20240708	0.00	N	071850	500	122 억		207312	N	N	0	N	00	N
78	20240718	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	-55	5	-3.79	100712825	71778	22.94	1382	1433	1380	1885	1015	1450	1403.12	0.85	0	-460	1544	1496	1433	1385	1322	1465	1354	123	435	500	920	1	1	24529188	342	-1.56	0.33	12	0.29	-897.00	4223.00	2385	20240219	-41.51	1123	20240708	24.22	2385	-41.51	20240219	1123	24.22	20240708	2645	-47.26	20240219	1123	24.22	20240708	0.00	N	071850	500	122 억		207312	N	N	0	N	00	N
79	20240718	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	-50	5	-3.45	73567238	52411	16.75	1382	1432	1380	1885	1015	1450	1403.66	0.85	0	4416	1544	1496	1433	1385	1322	1465	1354	123	435	500	920	1	1	24529188	343	-1.56	0.33	12	0.21	-897.00	4223.00	2385	20240219	-41.30	1123	20240708	24.67	2385	-41.30	20240219	1123	24.67	20240708	2645	-47.07	20240219	1123	24.67	20240708	0.00	N	071850	500	122 억		207312	N	N	0	N	00	N
80	20240718	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	-53	5	-3.66	64574279	45983	14.69	1382	1432	1380	1885	1015	1450	1404.31	0.85	0	4393	1544	1496	1433	1385	1322	1465	1354	123	435	500	920	1	1	24529188	343	-1.56	0.33	12	0.19	-897.00	4223.00	2385	20240219	-41.43	1123	20240708	24.40	2385	-41.43	20240219	1123	24.40	20240708	2645	-47.18	20240219	1123	24.40	20240708	0.00	N	071850	500	122 억		207312	N	N	0	N	00	N
81	20240718	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	-55	5	-3.79	9037844	6528	2.09	1382	1416	1380	1885	1015	1450	1384.47	0.85	0	508	1544	1496	1433	1385	1322	1465	1354	123	435	500	920	1	1	24529188	342	-1.56	0.33	12	0.03	-897.00	4223.00	2385	20240219	-41.51	1123	20240708	24.22	2385	-41.51	20240219	1123	24.22	20240708	2645	-47.26	20240219	1123	24.22	20240708	0.00	N	071850	500	122 억		207312	N	N	0	N	00	N
82	20240717	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	-31	5	-2.09	444991665	310939	9.63	1470	1481	1370	1925	1037	1481	1431.12	0.95	0	-26676	1838	1659	1471	1292	1104	1749	1382	123	444	500	940	1	1	24529188	356	-1.62	0.34	12	1.27	-897.00	4223.00	2385	20240219	-39.20	1123	20240708	29.12	2385	-39.20	20240219	1123	29.12	20240708	2645	-45.18	20240219	1123	29.12	20240708	0.00	N	071850	500	122 억		231893	N	N	0	N	00	N
83	20240717	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1467	-14	5	-0.95	403753477	282579	8.75	1470	1481	1370	1925	1037	1481	1428.82	0.95	0	-23364	1838	1659	1471	1292	1104	1749	1382	123	444	500	940	1	1	24529188	360	-1.64	0.35	12	1.15	-897.00	4223.00	2385	20240219	-38.49	1123	20240708	30.63	2385	-38.49	20240219	1123	30.63	20240708	2645	-44.54	20240219	1123	30.63	20240708	0.00	N	071850	500	122 억		231893	N	N	0	N	00	N
84	20240717	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	-52	5	-3.51	350833860	245895	7.62	1470	1481	1370	1925	1037	1481	1426.76	0.95	0	-24712	1838	1659	1471	1292	1104	1749	1382	123	444	500	940	1	1	24529188	351	-1.59	0.34	12	1.00	-897.00	4223.00	2385	20240219	-40.08	1123	20240708	27.25	2385	-40.08	20240219	1123	27.25	20240708	2645	-45.97	20240219	1123	27.25	20240708	0.00	N	071850	500	122 억		231893	N	N	0	N	00	N
85	20240717	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	-92	5	-6.21	329555289	230799	7.15	1470	1481	1370	1925	1037	1481	1427.89	0.95	0	-19994	1838	1659	1471	1292	1104	1749	1382	123	444	500	940	1	1	24529188	341	-1.55	0.33	12	0.94	-897.00	4223.00	2385	20240219	-41.76	1123	20240708	23.69	2385	-41.76	20240219	1123	23.69	20240708	2645	-47.49	20240219	1123	23.69	20240708	0.00	N	071850	500	122 억		231893	N	N	0	N	00	N
86	20240717	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1371	-110	5	-7.43	303093658	211724	6.56	1470	1481	1370	1925	1037	1481	1431.55	0.95	0	-18254	1838	1659	1471	1292	1104	1749	1382	123	444	500	940	1	1	24529188	336	-1.53	0.32	12	0.86	-897.00	4223.00	2385	20240219	-42.52	1123	20240708	22.08	2385	-42.52	20240219	1123	22.08	20240708	2645	-48.17	20240219	1123	22.08	20240708	0.00	N	071850	500	122 억		231893	N	N	0	N	00	N
87	20240717	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-64	5	-4.32	258259565	179645	5.56	1470	1481	1417	1925	1037	1481	1437.61	0.95	0	-4944	1838	1659	1471	1292	1104	1749	1382	123	444	500	940	1	1	24529188	348	-1.58	0.34	12	0.73	-897.00	4223.00	2385	20240219	-40.59	1123	20240708	26.18	2385	-40.59	20240219	1123	26.18	20240708	2645	-46.43	20240219	1123	26.18	20240708	0.00	N	071850	500	122 억		231893	N	N	0	N	00	N
88	20240717	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1436	-45	5	-3.04	217172718	150780	4.67	1470	1481	1418	1925	1037	1481	1440.33	0.95	0	6472	1838	1659	1471	1292	1104	1749	1382	123	444	500	940	1	1	24529188	352	-1.60	0.34	12	0.61	-897.00	4223.00	2385	20240219	-39.79	1123	20240708	27.87	2385	-39.79	20240219	1123	27.87	20240708	2645	-45.71	20240219	1123	27.87	20240708	0.00	N	071850	500	122 억		231893	N	N	0	N	00	N
89	20240717	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1465	-16	5	-1.08	61766845	42948	1.33	1470	1470	1418	1925	1037	1481	1438.18	0.95	0	14800	1838	1659	1471	1292	1104	1749	1382	123	444	500	940	1	1	24529188	359	-1.63	0.35	12	0.18	-897.00	4223.00	2385	20240219	-38.57	1123	20240708	30.45	2385	-38.57	20240219	1123	30.45	20240708	2645	-44.61	20240219	1123	30.45	20240708	0.00	N	071850	500	122 억		231893	N	N	0	N	00	N
90	20240716	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1481	174	2	13.31	4800024131	3222916	694.72	1307	1650	1283	1699	915	1307	1489.36	0.72	0	60588	1401	1354	1297	1250	1193	1377	1273	123	392	500	830	1	1	24529188	363	-1.65	0.35	12	13.14	-897.00	4223.00	2385	20240219	-37.90	1123	20240708	31.88	2385	-37.90	20240219	1123	31.88	20240708	2645	-44.01	20240219	1123	31.88	20240708	0.00	N	071850	500	122 억		176080	N	N	0	N	00	N
91	20240716	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	144	2	11.02	4636279252	3111601	670.72	1307	1650	1283	1699	915	1307	1490.00	0.72	0	34216	1401	1354	1297	1250	1193	1377	1273	123	392	500	830	1	1	24529188	356	-1.62	0.34	12	12.69	-897.00	4223.00	2385	20240219	-39.16	1123	20240708	29.21	2385	-39.16	20240219	1123	29.21	20240708	2645	-45.14	20240219	1123	29.21	20240708	0.00	N	071850	500	122 억		176080	N	N	0	N	00	N
92	20240716	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1438	131	2	10.02	4486860230	3006939	648.16	1307	1650	1283	1699	915	1307	1492.17	0.72	0	1842	1401	1354	1297	1250	1193	1377	1273	123	392	500	830	1	1	24529188	353	-1.60	0.34	12	12.26	-897.00	4223.00	2385	20240219	-39.71	1123	20240708	28.05	2385	-39.71	20240219	1123	28.05	20240708	2645	-45.63	20240219	1123	28.05	20240708	0.00	N	071850	500	122 억		176080	N	N	0	N	00	N
93	20240716	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1432	125	2	9.56	4107107676	2737064	589.99	1307	1650	1283	1699	915	1307	1500.55	0.72	0	-65840	1401	1354	1297	1250	1193	1377	1273	123	392	500	830	1	1	24529188	351	-1.60	0.34	12	11.16	-897.00	4223.00	2385	20240219	-39.96	1123	20240708	27.52	2385	-39.96	20240219	1123	27.52	20240708	2645	-45.86	20240219	1123	27.52	20240708	0.00	N	071850	500	122 억		176080	N	N	0	N	00	N
94	20240716	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	188	2	14.38	1412038973	989426	213.28	1307	1522	1283	1699	915	1307	1427.13	0.72	0	10260	1401	1354	1297	1250	1193	1377	1273	123	392	500	830	1	1	24529188	367	-1.67	0.35	12	4.03	-897.00	4223.00	2385	20240219	-37.32	1123	20240708	33.13	2385	-37.32	20240219	1123	33.13	20240708	2645	-43.48	20240219	1123	33.13	20240708	0.00	N	071850	500	122 억		176080	N	N	0	N	00	N
95	20240716	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	95	2	7.27	704506440	511761	110.31	1307	1469	1283	1699	915	1307	1376.63	0.72	0	83597	1401	1354	1297	1250	1193	1377	1273	123	392	500	830	1	1	24529188	344	-1.56	0.33	12	2.09	-897.00	4223.00	2385	20240219	-41.22	1123	20240708	24.84	2385	-41.22	20240219	1123	24.84	20240708	2645	-46.99	20240219	1123	24.84	20240708	0.00	N	071850	500	122 억		176080	N	N	0	N	00	N
96	20240716	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	68	2	5.20	230053134	173154	37.32	1307	1375	1283	1699	915	1307	1328.60	0.72	0	-12928	1401	1354	1297	1250	1193	1377	1273	123	392	500	830	1	1	24529188	337	-1.53	0.33	12	0.71	-897.00	4223.00	2385	20240219	-42.35	1123	20240708	22.44	2385	-42.35	20240219	1123	22.44	20240708	2645	-48.02	20240219	1123	22.44	20240708	0.00	N	071850	500	122 억		176080	N	N	0	N	00	N
97	20240716	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	0	3	0.00	31908909	24479	5.28	1307	1319	1294	1699	915	1307	1303.52	0.72	0	-8972	1401	1354	1297	1250	1193	1377	1273	123	392	500	830	1	1	24529188	321	-1.46	0.31	12	0.10	-897.00	4223.00	2385	20240219	-45.20	1123	20240708	16.38	2385	-45.20	20240219	1123	16.38	20240708	2645	-50.59	20240219	1123	16.38	20240708	0.00	N	071850	500	122 억		176080	N	N	0	N	00	N
98	20240715	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	73	2	5.92	602076134	463192	355.38	1240	1344	1240	1604	864	1234	1299.84	0.66	0	17352	1276	1254	1212	1190	1148	1266	1202	123	370	500	780	1	1	24529188	321	-1.46	0.31	12	1.89	-897.00	4223.00	2385	20240219	-45.20	1123	20240708	16.38	2385	-45.20	20240219	1123	16.38	20240708	2645	-50.59	20240219	1123	16.38	20240708	0.00	N	071850	500	122 억		163089	N	N	0	N	00	N
99	20240715	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	53	2	4.29	591545039	455078	349.15	1240	1344	1240	1604	864	1234	1299.88	0.66	0	18778	1276	1254	1212	1190	1148	1266	1202	123	370	500	780	1	1	24529188	316	-1.43	0.30	12	1.86	-897.00	4223.00	2385	20240219	-46.04	1123	20240708	14.60	2385	-46.04	20240219	1123	14.60	20240708	2645	-51.34	20240219	1123	14.60	20240708	0.00	N	071850	500	122 억		163089	N	N	0	N	00	N
100	20240715	140631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1288	54	2	4.38	576807773	443618	340.36	1240	1344	1240	1604	864	1234	1300.24	0.66	0	17608	1276	1254	1212	1190	1148	1266	1202	123	370	500	780	1	1	24529188	316	-1.44	0.30	12	1.81	-897.00	4223.00	2385	20240219	-46.00	1123	20240708	14.69	2385	-46.00	20240219	1123	14.69	20240708	2645	-51.30	20240219	1123	14.69	20240708	0.00	N	071850	500	122 억		163089	N	N	0	N	00	N
101	20240715	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	66	2	5.35	550639777	423302	324.77	1240	1344	1240	1604	864	1234	1300.82	0.66	0	16982	1276	1254	1212	1190	1148	1266	1202	123	370	500	780	1	1	24529188	319	-1.45	0.31	12	1.73	-897.00	4223.00	2385	20240219	-45.49	1123	20240708	15.76	2385	-45.49	20240219	1123	15.76	20240708	2645	-50.85	20240219	1123	15.76	20240708	0.00	N	071850	500	122 억		163089	N	N	0	N	00	N
102	20240715	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	60	2	4.86	531513947	408533	313.44	1240	1344	1240	1604	864	1234	1301.03	0.66	0	15820	1276	1254	1212	1190	1148	1266	1202	123	370	500	780	1	1	24529188	317	-1.44	0.31	12	1.67	-897.00	4223.00	2385	20240219	-45.74	1123	20240708	15.23	2385	-45.74	20240219	1123	15.23	20240708	2645	-51.08	20240219	1123	15.23	20240708	0.00	N	071850	500	122 억		163089	N	N	0	N	00	N
103	20240715	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1289	55	2	4.46	512570303	393771	302.12	1240	1344	1240	1604	864	1234	1301.70	0.66	0	12907	1276	1254	1212	1190	1148	1266	1202	123	370	500	780	1	1	24529188	316	-1.44	0.31	12	1.61	-897.00	4223.00	2385	20240219	-45.95	1123	20240708	14.78	2385	-45.95	20240219	1123	14.78	20240708	2645	-51.27	20240219	1123	14.78	20240708	0.00	N	071850	500	122 억		163089	N	N	0	N	00	N
104	20240715	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1268	34	2	2.76	471601706	361900	277.66	1240	1344	1240	1604	864	1234	1303.13	0.66	0	7977	1276	1254	1212	1190	1148	1266	1202	123	370	500	780	1	1	24529188	311	-1.41	0.30	12	1.48	-897.00	4223.00	2385	20240219	-46.83	1123	20240708	12.91	2385	-46.83	20240219	1123	12.91	20240708	2645	-52.06	20240219	1123	12.91	20240708	0.00	N	071850	500	122 억		163089	N	N	0	N	00	N
105	20240715	090631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	62	2	5.02	83263716	64251	49.30	1240	1344	1240	1604	864	1234	1295.91	0.66	0	13169	1276	1254	1212	1190	1148	1266	1202	123	370	500	780	1	1	24529188	318	-1.44	0.31	12	0.26	-897.00	4223.00	2385	20240219	-45.66	1123	20240708	15.41	2385	-45.66	20240219	1123	15.41	20240708	2645	-51.00	20240219	1123	15.41	20240708	0.00	N	071850	500	122 억		163089	N	N	0	N	00	N
106	20240712	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	54	2	4.58	155976917	129316	121.39	1180	1234	1170	1534	826	1180	1206.17	0.65	0	2853	1209	1194	1170	1155	1131	1202	1163	123	354	500	750	1	1	24529188	303	-1.38	0.29	12	0.53	-897.00	4223.00	2385	20240219	-48.26	1123	20240708	9.88	2385	-48.26	20240219	1123	9.88	20240708	2645	-53.35	20240219	1123	9.88	20240708	0.00	N	071850	500	122 억		160236	N	N	0	N	00	N
107	20240712	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	45	2	3.81	140330425	116580	109.43	1180	1226	1170	1534	826	1180	1203.73	0.65	0	2183	1209	1194	1170	1155	1131	1202	1163	123	354	500	750	1	1	24529188	300	-1.37	0.29	12	0.48	-897.00	4223.00	2385	20240219	-48.64	1123	20240708	9.08	2385	-48.64	20240219	1123	9.08	20240708	2645	-53.69	20240219	1123	9.08	20240708	0.00	N	071850	500	122 억		160236	N	N	0	N	00	N
108	20240712	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	24	2	2.03	119347150	99354	93.26	1180	1215	1170	1534	826	1180	1201.23	0.65	0	1945	1209	1194	1170	1155	1131	1202	1163	123	354	500	750	1	1	24529188	295	-1.34	0.29	12	0.41	-897.00	4223.00	2385	20240219	-49.52	1123	20240708	7.21	2385	-49.52	20240219	1123	7.21	20240708	2645	-54.48	20240219	1123	7.21	20240708	0.00	N	071850	500	122 억		160236	N	N	0	N	00	N
109	20240712	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	27	2	2.29	104798798	87294	81.94	1180	1215	1170	1534	826	1180	1200.53	0.65	0	1233	1209	1194	1170	1155	1131	1202	1163	123	354	500	750	1	1	24529188	296	-1.35	0.29	12	0.36	-897.00	4223.00	2385	20240219	-49.39	1123	20240708	7.48	2385	-49.39	20240219	1123	7.48	20240708	2645	-54.37	20240219	1123	7.48	20240708	0.00	N	071850	500	122 억		160236	N	N	0	N	00	N
110	20240712	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1195	15	2	1.27	86351958	72059	67.64	1180	1214	1170	1534	826	1180	1198.35	0.65	0	2887	1209	1194	1170	1155	1131	1202	1163	123	354	500	750	1	1	24529188	293	-1.33	0.28	12	0.29	-897.00	4223.00	2385	20240219	-49.90	1123	20240708	6.41	2385	-49.90	20240219	1123	6.41	20240708	2645	-54.82	20240219	1123	6.41	20240708	0.00	N	071850	500	122 억		160236	N	N	0	N	00	N
111	20240712	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1193	13	2	1.10	76765708	64018	60.09	1180	1214	1170	1534	826	1180	1199.13	0.65	0	2784	1209	1194	1170	1155	1131	1202	1163	123	354	500	750	1	1	24529188	293	-1.33	0.28	12	0.26	-897.00	4223.00	2385	20240219	-49.98	1123	20240708	6.23	2385	-49.98	20240219	1123	6.23	20240708	2645	-54.90	20240219	1123	6.23	20240708	0.00	N	071850	500	122 억		160236	N	N	0	N	00	N
112	20240712	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	24	2	2.03	61227491	51075	47.94	1180	1214	1170	1534	826	1180	1198.78	0.65	0	2271	1209	1194	1170	1155	1131	1202	1163	123	354	500	750	1	1	24529188	295	-1.34	0.29	12	0.21	-897.00	4223.00	2385	20240219	-49.52	1123	20240708	7.21	2385	-49.52	20240219	1123	7.21	20240708	2645	-54.48	20240219	1123	7.21	20240708	0.00	N	071850	500	122 억		160236	N	N	0	N	00	N
113	20240712	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	5	2	0.42	2566630	2175	2.04	1180	1187	1170	1534	826	1180	1180.06	0.65	0	94	1209	1194	1170	1155	1131	1202	1163	123	354	500	750	1	1	24529188	291	-1.32	0.28	12	0.01	-897.00	4223.00	2385	20240219	-50.31	1123	20240708	5.52	2385	-50.31	20240219	1123	5.52	20240708	2645	-55.20	20240219	1123	5.52	20240708	0.00	N	071850	500	122 억		160236	N	N	0	N	00	N
114	20240711	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	33	2	2.88	123268868	105638	131.65	1147	1185	1146	1491	803	1147	1166.90	0.62	0	9193	1168	1157	1147	1136	1126	1163	1142	123	344	500	730	1	1	24529188	289	-1.32	0.28	12	0.43	-897.00	4223.00	2385	20240219	-50.52	1123	20240708	5.08	2385	-50.52	20240219	1123	5.08	20240708	2645	-55.39	20240219	1123	5.08	20240708	0.00	N	071850	500	122 억		151043	N	N	0	N	00	N
115	20240711	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	28	2	2.44	108299439	92965	115.86	1147	1183	1146	1491	803	1147	1164.95	0.62	0	9097	1168	1157	1147	1136	1126	1163	1142	123	344	500	730	1	1	24529188	288	-1.31	0.28	12	0.38	-897.00	4223.00	2385	20240219	-50.73	1123	20240708	4.63	2385	-50.73	20240219	1123	4.63	20240708	2645	-55.58	20240219	1123	4.63	20240708	0.00	N	071850	500	122 억		151043	N	N	0	N	00	N
116	20240711	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1176	29	2	2.53	98425653	84577	105.40	1147	1180	1146	1491	803	1147	1163.74	0.62	0	8248	1168	1157	1147	1136	1126	1163	1142	123	344	500	730	1	1	24529188	288	-1.31	0.28	12	0.34	-897.00	4223.00	2385	20240219	-50.69	1123	20240708	4.72	2385	-50.69	20240219	1123	4.72	20240708	2645	-55.54	20240219	1123	4.72	20240708	0.00	N	071850	500	122 억		151043	N	N	0	N	00	N
117	20240711	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1173	26	2	2.27	94447932	81179	101.17	1147	1180	1146	1491	803	1147	1163.45	0.62	0	7986	1168	1157	1147	1136	1126	1163	1142	123	344	500	730	1	1	24529188	288	-1.31	0.28	12	0.33	-897.00	4223.00	2385	20240219	-50.82	1123	20240708	4.45	2385	-50.82	20240219	1123	4.45	20240708	2645	-55.65	20240219	1123	4.45	20240708	0.00	N	071850	500	122 억		151043	N	N	0	N	00	N
118	20240711	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1170	23	2	2.01	90870133	78129	97.37	1147	1180	1146	1491	803	1147	1163.08	0.62	0	7280	1168	1157	1147	1136	1126	1163	1142	123	344	500	730	1	1	24529188	287	-1.30	0.28	12	0.32	-897.00	4223.00	2385	20240219	-50.94	1123	20240708	4.19	2385	-50.94	20240219	1123	4.19	20240708	2645	-55.77	20240219	1123	4.19	20240708	0.00	N	071850	500	122 억		151043	N	N	0	N	00	N
119	20240711	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1169	22	2	1.92	69034812	59538	74.20	1147	1177	1146	1491	803	1147	1159.51	0.62	0	6255	1168	1157	1147	1136	1126	1163	1142	123	344	500	730	1	1	24529188	287	-1.30	0.28	12	0.24	-897.00	4223.00	2385	20240219	-50.99	1123	20240708	4.10	2385	-50.99	20240219	1123	4.10	20240708	2645	-55.80	20240219	1123	4.10	20240708	0.00	N	071850	500	122 억		151043	N	N	0	N	00	N
120	20240711	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1158	11	2	0.96	33930881	29414	36.66	1147	1159	1146	1491	803	1147	1153.56	0.62	0	3283	1168	1157	1147	1136	1126	1163	1142	123	344	500	730	1	1	24529188	284	-1.29	0.27	12	0.12	-897.00	4223.00	2385	20240219	-51.45	1123	20240708	3.12	2385	-51.45	20240219	1123	3.12	20240708	2645	-56.22	20240219	1123	3.12	20240708	0.00	N	071850	500	122 억		151043	N	N	0	N	00	N
121	20240711	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1146	-1	5	-0.09	5590760	4874	6.07	1147	1151	1146	1491	803	1147	1147.06	0.62	0	424	1168	1157	1147	1136	1126	1163	1142	123	344	500	730	1	1	24529188	281	-1.28	0.27	12	0.02	-897.00	4223.00	2385	20240219	-51.95	1123	20240708	2.05	2385	-51.95	20240219	1123	2.05	20240708	2645	-56.67	20240219	1123	2.05	20240708	0.00	N	071850	500	122 억		151043	N	N	0	N	00	N
122	20240710	160623	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1147	7	2	0.61	86183195	75242	46.35	1140	1158	1137	1482	798	1140	1145.41	0.57	0	10838	1171	1155	1145	1129	1119	1150	1124	123	342	500	720	1	1	24529188	281	-1.28	0.27	12	0.31	-897.00	4223.00	2385	20240219	-51.91	1123	20240708	2.14	2385	-51.91	20240219	1123	2.14	20240708	2645	-56.64	20240219	1123	2.14	20240708	0.00	N	071850	500	122 억		140205	N	N	0	N	01	N
123	20240710	150625	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1148	8	2	0.70	80358530	70160	43.22	1140	1158	1137	1482	798	1140	1145.36	0.57	0	9368	1171	1155	1145	1129	1119	1150	1124	123	342	500	720	1	1	24529188	282	-1.28	0.27	12	0.29	-897.00	4223.00	2385	20240219	-51.87	1123	20240708	2.23	2385	-51.87	20240219	1123	2.23	20240708	2645	-56.60	20240219	1123	2.23	20240708	0.00	N	071850	500	122 억		140205	N	N	0	N	01	N
124	20240710	140623	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1148	8	2	0.70	77492420	67665	41.68	1140	1158	1137	1482	798	1140	1145.24	0.57	0	9262	1171	1155	1145	1129	1119	1150	1124	123	342	500	720	1	1	24529188	282	-1.28	0.27	12	0.28	-897.00	4223.00	2385	20240219	-51.87	1123	20240708	2.23	2385	-51.87	20240219	1123	2.23	20240708	2645	-56.60	20240219	1123	2.23	20240708	0.00	N	071850	500	122 억		140205	N	N	0	N	01	N
125	20240710	130624	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	5	2	0.44	63597265	55545	34.22	1140	1158	1137	1482	798	1140	1144.97	0.57	0	5951	1171	1155	1145	1129	1119	1150	1124	123	342	500	720	1	1	24529188	281	-1.28	0.27	12	0.23	-897.00	4223.00	2385	20240219	-51.99	1123	20240708	1.96	2385	-51.99	20240219	1123	1.96	20240708	2645	-56.71	20240219	1123	1.96	20240708	0.00	N	071850	500	122 억		140205	N	N	0	N	01	N
126	20240710	120624	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1151	11	2	0.96	54255631	47388	29.19	1140	1158	1137	1482	798	1140	1144.92	0.57	0	4882	1171	1155	1145	1129	1119	1150	1124	123	342	500	720	1	1	24529188	282	-1.28	0.27	12	0.19	-897.00	4223.00	2385	20240219	-51.74	1123	20240708	2.49	2385	-51.74	20240219	1123	2.49	20240708	2645	-56.48	20240219	1123	2.49	20240708	0.00	N	071850	500	122 억		140205	N	N	0	N	01	N
127	20240710	110624	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	10	2	0.88	43029355	37615	23.17	1140	1158	1137	1482	798	1140	1143.94	0.57	0	4713	1171	1155	1145	1129	1119	1150	1124	123	342	500	720	1	1	24529188	282	-1.28	0.27	12	0.15	-897.00	4223.00	2385	20240219	-51.78	1123	20240708	2.40	2385	-51.78	20240219	1123	2.40	20240708	2645	-56.52	20240219	1123	2.40	20240708	0.00	N	071850	500	122 억		140205	N	N	0	N	01	N
128	20240710	100620	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1142	2	2	0.18	37604119	32875	20.25	1140	1158	1137	1482	798	1140	1143.85	0.57	0	4246	1171	1155	1145	1129	1119	1150	1124	123	342	500	720	1	1	24529188	280	-1.27	0.27	12	0.13	-897.00	4223.00	2385	20240219	-52.12	1123	20240708	1.69	2385	-52.12	20240219	1123	1.69	20240708	2645	-56.82	20240219	1123	1.69	20240708	0.00	N	071850	500	122 억		140205	N	N	0	N	01	N
129	20240710	090623	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	0	3	0.00	9304272	8168	5.03	1140	1140	1137	1482	798	1140	1139.11	0.57	0	932	1171	1155	1145	1129	1119	1150	1124	123	342	500	720	1	1	24529188	280	-1.27	0.27	12	0.03	-897.00	4223.00	2385	20240219	-52.20	1123	20240708	1.51	2385	-52.20	20240219	1123	1.51	20240708	2645	-56.90	20240219	1123	1.51	20240708	0.00	N	071850	500	122 억		140205	N	N	0	N	01	N
130	20240709	160621	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1140	-4	5	-0.35	186527083	162328	91.61	1144	1161	1135	1487	801	1144	1149.09	0.51	7756	14494	1174	1159	1141	1126	1108	1166	1133	123	343	500	730	1	1	24529188	280	-1.27	0.27	12	0.66	-897.00	4223.00	2385	20240219	-52.20	1123	20240708	1.51	2385	-52.20	20240219	1123	1.51	20240708	2645	-56.90	20240219	1123	1.51	20240708	0.00	N	071850	500	122 억		125711	N	N	0	N	01	N
131	20240709	150622	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1148	4	2	0.35	175907726	153033	86.37	1144	1161	1135	1487	801	1144	1149.48	0.51	7756	13954	1174	1159	1141	1126	1108	1166	1133	123	343	500	730	1	1	24529188	282	-1.28	0.27	12	0.62	-897.00	4223.00	2385	20240219	-51.87	1123	20240708	2.23	2385	-51.87	20240219	1123	2.23	20240708	2645	-56.60	20240219	1123	2.23	20240708	0.00	N	071850	500	122 억		125711	N	N	0	N	01	N
132	20240709	140623	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1146	2	2	0.17	163009684	141753	80.00	1144	1161	1135	1487	801	1144	1149.96	0.51	7756	13236	1174	1159	1141	1126	1108	1166	1133	123	343	500	730	1	1	24529188	281	-1.28	0.27	12	0.58	-897.00	4223.00	2385	20240219	-51.95	1123	20240708	2.05	2385	-51.95	20240219	1123	2.05	20240708	2645	-56.67	20240219	1123	2.05	20240708	0.00	N	071850	500	122 억		125711	N	N	0	N	01	N
133	20240709	130625	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	6	2	0.52	137034938	119054	67.19	1144	1161	1135	1487	801	1144	1151.03	0.51	7756	13568	1174	1159	1141	1126	1108	1166	1133	123	343	500	730	1	1	24529188	282	-1.28	0.27	12	0.49	-897.00	4223.00	2385	20240219	-51.78	1123	20240708	2.40	2385	-51.78	20240219	1123	2.40	20240708	2645	-56.52	20240219	1123	2.40	20240708	0.00	N	071850	500	122 억		125711	N	N	0	N	01	N
134	20240709	120626	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1148	4	2	0.35	118699275	103175	58.23	1144	1161	1135	1487	801	1144	1150.47	0.51	7756	12802	1174	1159	1141	1126	1108	1166	1133	123	343	500	730	1	1	24529188	282	-1.28	0.27	12	0.42	-897.00	4223.00	2385	20240219	-51.87	1123	20240708	2.23	2385	-51.87	20240219	1123	2.23	20240708	2645	-56.60	20240219	1123	2.23	20240708	0.00	N	071850	500	122 억		125711	N	N	0	N	01	N
135	20240709	110625	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1145	1	2	0.09	112592572	97850	55.22	1144	1161	1135	1487	801	1144	1150.67	0.51	7756	10492	1174	1159	1141	1126	1108	1166	1133	123	343	500	730	1	1	24529188	281	-1.28	0.27	12	0.40	-897.00	4223.00	2385	20240219	-51.99	1123	20240708	1.96	2385	-51.99	20240219	1123	1.96	20240708	2645	-56.71	20240219	1123	1.96	20240708	0.00	N	071850	500	122 억		125711	N	N	0	N	01	N
136	20240709	100624	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1150	6	2	0.52	61701540	53628	30.27	1144	1157	1135	1487	801	1144	1150.55	0.51	7756	7320	1174	1159	1141	1126	1108	1166	1133	123	343	500	730	1	1	24529188	282	-1.28	0.27	12	0.22	-897.00	4223.00	2385	20240219	-51.78	1123	20240708	2.40	2385	-51.78	20240219	1123	2.40	20240708	2645	-56.52	20240219	1123	2.40	20240708	0.00	N	071850	500	122 억		125711	N	N	0	N	01	N
137	20240709	090622	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1154	10	2	0.87	12678579	11073	6.25	1144	1154	1135	1487	801	1144	1145.00	0.51	7756	208	1174	1159	1141	1126	1108	1166	1133	123	343	500	730	1	1	24529188	283	-1.29	0.27	12	0.05	-897.00	4223.00	2385	20240219	-51.61	1123	20240708	2.76	2385	-51.61	20240219	1123	2.76	20240708	2645	-56.37	20240219	1123	2.76	20240708	0.00	N	071850	500	122 억		125711	N	N	0	N	01	N
138	20240708	160618	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1144	15	2	1.33	202036628	177071	12.08	1129	1156	1123	1467	791	1129	1140.99	0.71	0	1071	1223	1176	1150	1103	1077	1163	1090	83	338	500	720	1	1	16569188	190	-1.28	0.27	12	1.07	-897.00	4223.00	2385	20240219	-52.03	1123	20240708	1.87	2385	-52.03	20240219	1123	1.87	20240708	2645	-56.75	20240219	1123	1.87	20240708	0.00	N	071850	500	82 억		116821	N	N	0	N	01	N
139	20240708	150620	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1144	15	2	1.33	195156515	171059	11.67	1129	1156	1123	1467	791	1129	1140.87	0.71	0	323	1223	1176	1150	1103	1077	1163	1090	83	338	500	720	1	1	16569188	190	-1.28	0.27	12	1.03	-897.00	4223.00	2385	20240219	-52.03	1123	20240708	1.87	2385	-52.03	20240219	1123	1.87	20240708	2645	-56.75	20240219	1123	1.87	20240708	0.00	N	071850	500	82 억		116821	N	N	0	N	01	N
140	20240708	140622	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1137	8	2	0.71	188929024	165593	11.30	1129	1156	1123	1467	791	1129	1140.92	0.71	0	-629	1223	1176	1150	1103	1077	1163	1090	83	338	500	720	1	1	16569188	188	-1.27	0.27	12	1.00	-897.00	4223.00	2385	20240219	-52.33	1123	20240708	1.25	2385	-52.33	20240219	1123	1.25	20240708	2645	-57.01	20240219	1123	1.25	20240708	0.00	N	071850	500	82 억		116821	N	N	0	N	01	N
141	20240708	130618	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1136	7	2	0.62	171697247	150403	10.26	1129	1156	1123	1467	791	1129	1141.58	0.71	0	-1645	1223	1176	1150	1103	1077	1163	1090	83	338	500	720	1	1	16569188	188	-1.27	0.27	12	0.91	-897.00	4223.00	2385	20240219	-52.37	1123	20240708	1.16	2385	-52.37	20240219	1123	1.16	20240708	2645	-57.05	20240219	1123	1.16	20240708	0.00	N	071850	500	82 억		116821	N	N	0	N	01	N
142	20240708	120620	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1153	24	2	2.13	143182593	125472	8.56	1129	1156	1123	1467	791	1129	1141.15	0.71	0	-2237	1223	1176	1150	1103	1077	1163	1090	83	338	500	720	1	1	16569188	191	-1.29	0.27	12	0.76	-897.00	4223.00	2385	20240219	-51.66	1123	20240708	2.67	2385	-51.66	20240219	1123	2.67	20240708	2645	-56.41	20240219	1123	2.67	20240708	0.00	N	071850	500	82 억		116821	N	N	0	N	01	N
143	20240708	110617	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1142	13	2	1.15	101282801	89087	6.08	1129	1150	1123	1467	791	1129	1136.90	0.71	0	1483	1223	1176	1150	1103	1077	1163	1090	83	338	500	720	1	1	16569188	189	-1.27	0.27	12	0.54	-897.00	4223.00	2385	20240219	-52.12	1123	20240708	1.69	2385	-52.12	20240219	1123	1.69	20240708	2645	-56.82	20240219	1123	1.69	20240708	0.00	N	071850	500	82 억		116821	N	N	0	N	01	N
144	20240708	100618	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1131	2	2	0.18	49437240	43774	2.99	1129	1140	1123	1467	791	1129	1129.37	0.71	0	3944	1223	1176	1150	1103	1077	1163	1090	83	338	500	720	1	1	16569188	187	-1.26	0.27	12	0.26	-897.00	4223.00	2385	20240219	-52.58	1123	20240708	0.71	2385	-52.58	20240219	1123	0.71	20240708	2645	-57.24	20240219	1123	0.71	20240708	0.00	N	071850	500	82 억		116821	N	N	0	N	01	N
145	20240708	090618	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1136	7	2	0.62	14862345	13119	0.90	1129	1137	1129	1467	791	1129	1132.89	0.71	0	5574	1223	1176	1150	1103	1077	1163	1090	83	338	500	720	1	1	16569188	188	-1.27	0.27	12	0.08	-897.00	4223.00	2385	20240219	-52.37	1124	20240705	1.07	2385	-52.37	20240219	1124	1.07	20240705	2645	-57.05	20240219	1124	1.07	20240705	0.00	N	071850	500	82 억		116821	N	N	0	N	01	N
146	20240705	160615	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1129	-281	5	-19.93	1634580104	1426006	4001.25	1184	1197	1124	1833	987	1410	1146.31	0.62	0	14306	1468	1438	1410	1380	1352	1454	1396	83	423	500	900	1	1	16569188	187	-1.26	0.27	12	8.61	-897.00	4223.00	2385	20240219	-52.66	1124	20240705	0.44	2385	-52.66	20240219	1124	0.44	20240705	2645	-57.32	20240219	1124	0.44	20240705	0.00	N	071850	500	82 억		102515	N	N	0	N	00	N
147	20240705	150618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1127	-283	5	-20.07	1591516592	1387971	3894.53	1184	1197	1124	1833	987	1410	1146.65	0.62	0	14038	1468	1438	1410	1380	1352	1454	1396	83	423	500	900	1	1	16569188	187	-1.26	0.27	12	8.38	-897.00	4223.00	2385	20240219	-52.75	1124	20240705	0.27	2385	-52.75	20240219	1124	0.27	20240705	2645	-57.39	20240219	1124	0.27	20240705	0.00	N	071850	500	82 억		102515	N	N	0	N	00	N
148	20240705	140618	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1138	-272	5	-19.29	1486596202	1295054	3633.81	1184	1197	1124	1833	987	1410	1147.90	0.62	0	13776	1468	1438	1410	1380	1352	1454	1396	83	423	500	900	1	1	16569188	189	-1.27	0.27	12	7.82	-897.00	4223.00	2385	20240219	-52.29	1124	20240705	1.25	2385	-52.29	20240219	1124	1.25	20240705	2645	-56.98	20240219	1124	1.25	20240705	0.00	N	071850	500	82 억		102515	N	N	0	N	00	N
149	20240705	130617	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1135	-275	5	-19.50	1339195568	1165308	3269.76	1184	1197	1124	1833	987	1410	1149.22	0.62	0	13797	1468	1438	1410	1380	1352	1454	1396	83	423	500	900	1	1	16569188	188	-1.27	0.27	12	7.03	-897.00	4223.00	2385	20240219	-52.41	1124	20240705	0.98	2385	-52.41	20240219	1124	0.98	20240705	2645	-57.09	20240219	1124	0.98	20240705	0.00	N	071850	500	82 억		102515	N	N	0	N	00	N
150	20240705	120617	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1154	-256	5	-18.16	1209772215	1051924	2951.61	1184	1197	1124	1833	987	1410	1150.06	0.62	0	13887	1468	1438	1410	1380	1352	1454	1396	83	423	500	900	1	1	16569188	191	-1.29	0.27	12	6.35	-897.00	4223.00	2385	20240219	-51.61	1124	20240705	2.67	2385	-51.61	20240219	1124	2.67	20240705	2645	-56.37	20240219	1124	2.67	20240705	0.00	N	071850	500	82 억		102515	N	N	0	N	00	N
151	20240705	110615	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1152	-258	5	-18.30	1140237833	991483	2782.02	1184	1197	1124	1833	987	1410	1150.03	0.62	0	13123	1468	1438	1410	1380	1352	1454	1396	83	423	500	900	1	1	16569188	191	-1.28	0.27	12	5.98	-897.00	4223.00	2385	20240219	-51.70	1124	20240705	2.49	2385	-51.70	20240219	1124	2.49	20240705	2645	-56.45	20240219	1124	2.49	20240705	0.00	N	071850	500	82 억		102515	N	N	0	N	00	N
152	20240705	100616	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1156	-254	5	-18.01	898588157	781210	2192.01	1184	1197	1124	1833	987	1410	1150.25	0.62	0	18229	1468	1438	1410	1380	1352	1454	1396	83	423	500	900	1	1	16569188	192	-1.29	0.27	12	4.71	-897.00	4223.00	2385	20240219	-51.53	1124	20240705	2.85	2385	-51.53	20240219	1124	2.85	20240705	2645	-56.29	20240219	1124	2.85	20240705	0.00	N	071850	500	82 억		102515	N	N	0	N	00	N
153	20240705	090617	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1177	-233	5	-16.52	165796094	140239	393.50	1184	1197	1167	1833	987	1410	1182.24	0.62	0	5905	1468	1438	1410	1380	1352	1454	1396	83	423	500	900	1	1	16569188	195	-1.31	0.28	12	0.85	-897.00	4223.00	2385	20240219	-50.65	1167	20240705	0.86	2385	-50.65	20240219	1167	0.86	20240705	2645	-55.50	20240219	1167	0.86	20240705	0.00	N	071850	500	82 억		102515	N	N	0	N	00	N
154	20240704	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	28	2	2.03	50329998	35636	51.81	1382	1440	1382	1796	968	1382	1412.34	0.61	0	1911	1448	1414	1397	1363	1346	1406	1355	83	414	500	880	1	1	16569188	234	-1.57	0.33	12	0.22	-897.00	4223.00	2385	20240219	-40.88	1380	20240627	2.17	2385	-40.88	20240219	1380	2.17	20240627	2645	-46.69	20240219	1380	2.17	20240627	0.00	N	071850	500	82 억		100543	N	N	0	N	00	N
155	20240704	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1412	30	2	2.17	34404297	24317	35.35	1382	1440	1382	1796	968	1382	1414.82	0.61	0	1854	1448	1414	1397	1363	1346	1406	1355	83	414	500	880	1	1	16569188	234	-1.57	0.33	12	0.15	-897.00	4223.00	2385	20240219	-40.80	1380	20240627	2.32	2385	-40.80	20240219	1380	2.32	20240627	2645	-46.62	20240219	1380	2.32	20240627	0.00	N	071850	500	82 억		100543	N	N	0	N	00	N
156	20240704	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	36	2	2.60	33844146	23921	34.78	1382	1440	1382	1796	968	1382	1414.83	0.61	0	1709	1448	1414	1397	1363	1346	1406	1355	83	414	500	880	1	1	16569188	235	-1.58	0.34	12	0.14	-897.00	4223.00	2385	20240219	-40.55	1380	20240627	2.75	2385	-40.55	20240219	1380	2.75	20240627	2645	-46.39	20240219	1380	2.75	20240627	0.00	N	071850	500	82 억		100543	N	N	0	N	00	N
157	20240704	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	32	2	2.32	17104770	12132	17.64	1382	1440	1382	1796	968	1382	1409.89	0.61	0	739	1448	1414	1397	1363	1346	1406	1355	83	414	500	880	1	1	16569188	234	-1.58	0.33	12	0.07	-897.00	4223.00	2385	20240219	-40.71	1380	20240627	2.46	2385	-40.71	20240219	1380	2.46	20240627	2645	-46.54	20240219	1380	2.46	20240627	0.00	N	071850	500	82 억		100543	N	N	0	N	00	N
158	20240704	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	31	2	2.24	16335375	11591	16.85	1382	1440	1382	1796	968	1382	1409.32	0.61	0	1140	1448	1414	1397	1363	1346	1406	1355	83	414	500	880	1	1	16569188	234	-1.58	0.33	12	0.07	-897.00	4223.00	2385	20240219	-40.75	1380	20240627	2.39	2385	-40.75	20240219	1380	2.39	20240627	2645	-46.58	20240219	1380	2.39	20240627	0.00	N	071850	500	82 억		100543	N	N	0	N	00	N
159	20240704	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	34	2	2.46	12290724	8733	12.70	1382	1440	1382	1796	968	1382	1407.39	0.61	0	678	1448	1414	1397	1363	1346	1406	1355	83	414	500	880	1	1	16569188	235	-1.58	0.34	12	0.05	-897.00	4223.00	2385	20240219	-40.63	1380	20240627	2.61	2385	-40.63	20240219	1380	2.61	20240627	2645	-46.47	20240219	1380	2.61	20240627	0.00	N	071850	500	82 억		100543	N	N	0	N	00	N
160	20240704	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1406	24	2	1.74	8483117	6050	8.80	1382	1440	1382	1796	968	1382	1402.17	0.61	0	573	1448	1414	1397	1363	1346	1406	1355	83	414	500	880	1	1	16569188	233	-1.57	0.33	12	0.04	-897.00	4223.00	2385	20240219	-41.05	1380	20240627	1.88	2385	-41.05	20240219	1380	1.88	20240627	2645	-46.84	20240219	1380	1.88	20240627	0.00	N	071850	500	82 억		100543	N	N	0	N	00	N
161	20240704	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	13	2	0.94	756105	546	0.79	1382	1395	1382	1796	968	1382	1384.81	0.61	0	128	1448	1414	1397	1363	1346	1406	1355	83	414	500	880	1	1	16569188	231	-1.56	0.33	12	0.00	-897.00	4223.00	2385	20240219	-41.51	1380	20240627	1.09	2385	-41.51	20240219	1380	1.09	20240627	2645	-47.26	20240219	1380	1.09	20240627	0.00	N	071850	500	82 억		100543	N	N	0	N	00	N
162	20240703	160612	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1382	-42	5	-2.95	95400285	68671	295.09	1418	1431	1380	1851	997	1424	1389.24	0.61	0	-630	1460	1442	1426	1408	1392	1434	1400	83	427	500	910	1	1	16569188	229	-1.54	0.33	12	0.41	-897.00	4223.00	2385	20240219	-42.05	1380	20240703	0.14	2385	-42.05	20240219	1380	0.14	20240703	2645	-47.75	20240219	1380	0.14	20240703	0.00	N	071850	500	82 억		101173	N	N	0	N	00	N
163	20240703	150613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1404	-20	5	-1.40	83877724	60460	259.81	1418	1418	1380	1851	997	1424	1387.33	0.61	0	-216	1460	1442	1426	1408	1392	1434	1400	83	427	500	910	1	1	16569188	233	-1.57	0.33	12	0.36	-897.00	4223.00	2385	20240219	-41.13	1380	20240703	1.74	2385	-41.13	20240219	1380	1.74	20240703	2645	-46.92	20240219	1380	1.74	20240703	0.00	N	071850	500	82 억		101173	N	N	0	N	00	N
164	20240703	140614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1402	-22	5	-1.54	80245804	57875	248.70	1418	1418	1380	1851	997	1424	1386.54	0.61	0	1578	1460	1442	1426	1408	1392	1434	1400	83	427	500	910	1	1	16569188	232	-1.56	0.33	12	0.35	-897.00	4223.00	2385	20240219	-41.22	1380	20240703	1.59	2385	-41.22	20240219	1380	1.59	20240703	2645	-46.99	20240219	1380	1.59	20240703	0.00	N	071850	500	82 억		101173	N	N	0	N	00	N
165	20240703	130613	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1381	-43	5	-3.02	54315871	39214	168.51	1418	1418	1380	1851	997	1424	1385.11	0.61	0	-40	1460	1442	1426	1408	1392	1434	1400	83	427	500	910	1	1	16569188	229	-1.54	0.33	12	0.24	-897.00	4223.00	2385	20240219	-42.10	1380	20240703	0.07	2385	-42.10	20240219	1380	0.07	20240703	2645	-47.79	20240219	1380	0.07	20240703	0.00	N	071850	500	82 억		101173	N	N	0	N	00	N
166	20240703	120612	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1388	-36	5	-2.53	38105709	27471	118.05	1418	1418	1380	1851	997	1424	1387.12	0.61	0	1574	1460	1442	1426	1408	1392	1434	1400	83	427	500	910	1	1	16569188	230	-1.55	0.33	12	0.17	-897.00	4223.00	2385	20240219	-41.80	1380	20240703	0.58	2385	-41.80	20240219	1380	0.58	20240703	2645	-47.52	20240219	1380	0.58	20240703	0.00	N	071850	500	82 억		101173	N	N	0	N	00	N
167	20240703	110615	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1387	-37	5	-2.60	28972292	20870	89.68	1418	1418	1380	1851	997	1424	1388.23	0.61	0	1227	1460	1442	1426	1408	1392	1434	1400	83	427	500	910	1	1	16569188	230	-1.55	0.33	12	0.13	-897.00	4223.00	2385	20240219	-41.84	1380	20240703	0.51	2385	-41.84	20240219	1380	0.51	20240703	2645	-47.56	20240219	1380	0.51	20240703	0.00	N	071850	500	82 억		101173	N	N	0	N	00	N
168	20240703	100614	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1390	-34	5	-2.39	15135416	10882	46.76	1418	1418	1380	1851	997	1424	1390.87	0.61	0	1530	1460	1442	1426	1408	1392	1434	1400	83	427	500	910	1	1	16569188	230	-1.55	0.33	12	0.07	-897.00	4223.00	2385	20240219	-41.72	1380	20240703	0.72	2385	-41.72	20240219	1380	0.72	20240703	2645	-47.45	20240219	1380	0.72	20240703	0.00	N	071850	500	82 억		101173	N	N	0	N	00	N
169	20240703	090612	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1380	-44	5	-3.09	2818651	2017	8.67	1418	1418	1380	1851	997	1424	1397.45	0.61	0	-9	1460	1442	1426	1408	1392	1434	1400	83	427	500	910	1	1	16569188	229	-1.54	0.33	12	0.01	-897.00	4223.00	2385	20240219	-42.14	1380	20240703	0.00	2385	-42.14	20240219	1380	0.00	20240703	2645	-47.83	20240219	1380	0.00	20240703	0.00	N	071850	500	82 억		101173	N	N	0	N	00	N
170	20240702	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1424	1	2	0.07	33147530	23270	1.15	1439	1444	1410	1849	997	1423	1424.47	0.62	0	-2205	1498	1460	1430	1392	1362	1479	1411	83	426	500	910	1	1	16569188	236	-1.59	0.34	12	0.14	-897.00	4223.00	2385	20240219	-40.29	1380	20240627	3.19	2385	-40.29	20240219	1380	3.19	20240627	2645	-46.16	20240219	1380	3.19	20240627	0.00	N	071850	500	82 억		103378	N	N	0	N	00	N
171	20240702	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	-2	5	-0.14	32543961	22845	1.13	1439	1444	1410	1849	997	1423	1424.56	0.62	0	-2191	1498	1460	1430	1392	1362	1479	1411	83	426	500	910	1	1	16569188	235	-1.58	0.34	12	0.14	-897.00	4223.00	2385	20240219	-40.42	1380	20240627	2.97	2385	-40.42	20240219	1380	2.97	20240627	2645	-46.28	20240219	1380	2.97	20240627	0.00	N	071850	500	82 억		103378	N	N	0	N	00	N
172	20240702	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-6	5	-0.42	25990638	18243	0.90	1439	1444	1410	1849	997	1423	1424.69	0.62	0	-2149	1498	1460	1430	1392	1362	1479	1411	83	426	500	910	1	1	16569188	235	-1.58	0.34	12	0.11	-897.00	4223.00	2385	20240219	-40.59	1380	20240627	2.68	2385	-40.59	20240219	1380	2.68	20240627	2645	-46.43	20240219	1380	2.68	20240627	0.00	N	071850	500	82 억		103378	N	N	0	N	00	N
173	20240702	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	-9	5	-0.63	25823218	18125	0.89	1439	1444	1410	1849	997	1423	1424.73	0.62	0	-2133	1498	1460	1430	1392	1362	1479	1411	83	426	500	910	1	1	16569188	234	-1.58	0.33	12	0.11	-897.00	4223.00	2385	20240219	-40.71	1380	20240627	2.46	2385	-40.71	20240219	1380	2.46	20240627	2645	-46.54	20240219	1380	2.46	20240627	0.00	N	071850	500	82 억		103378	N	N	0	N	00	N
174	20240702	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	3	2	0.21	25712424	18047	0.89	1439	1444	1410	1849	997	1423	1424.75	0.62	0	-2063	1498	1460	1430	1392	1362	1479	1411	83	426	500	910	1	1	16569188	236	-1.59	0.34	12	0.11	-897.00	4223.00	2385	20240219	-40.21	1380	20240627	3.33	2385	-40.21	20240219	1380	3.33	20240627	2645	-46.09	20240219	1380	3.33	20240627	0.00	N	071850	500	82 억		103378	N	N	0	N	00	N
175	20240702	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	-1	5	-0.07	9909498	6965	0.34	1439	1444	1410	1849	997	1423	1422.76	0.62	0	-2079	1498	1460	1430	1392	1362	1479	1411	83	426	500	910	1	1	16569188	236	-1.59	0.34	12	0.04	-897.00	4223.00	2385	20240219	-40.38	1380	20240627	3.04	2385	-40.38	20240219	1380	3.04	20240627	2645	-46.24	20240219	1380	3.04	20240627	0.00	N	071850	500	82 억		103378	N	N	0	N	00	N
176	20240702	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	-12	5	-0.84	8854368	6222	0.31	1439	1444	1410	1849	997	1423	1423.07	0.62	0	-2735	1498	1460	1430	1392	1362	1479	1411	83	426	500	910	1	1	16569188	234	-1.57	0.33	12	0.04	-897.00	4223.00	2385	20240219	-40.84	1380	20240627	2.25	2385	-40.84	20240219	1380	2.25	20240627	2645	-46.65	20240219	1380	2.25	20240627	0.00	N	071850	500	82 억		103378	N	N	0	N	00	N
177	20240702	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	3	2	0.21	738421	513	0.03	1439	1444	1426	1849	997	1423	1439.42	0.62	0	-351	1498	1460	1430	1392	1362	1479	1411	83	426	500	910	1	1	16569188	236	-1.59	0.34	12	0.00	-897.00	4223.00	2385	20240219	-40.21	1380	20240627	3.33	2385	-40.21	20240219	1380	3.33	20240627	2645	-46.09	20240219	1380	3.33	20240627	0.00	N	071850	500	82 억		103378	N	N	0	N	00	N
178	20240701	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1423	22	2	1.57	45176468	31729	213.55	1400	1468	1400	1821	981	1401	1423.82	12.66	0	-52	1454	1427	1414	1387	1374	1421	1381	83	420	500	890	1	1	16569188	236	-1.59	0.34	12	0.19	-897.00	4223.00	2385	20240219	-40.34	1380	20240627	3.12	2385	-40.34	20240219	1380	3.12	20240627	2645	-46.20	20240219	1380	3.12	20240627	0.00	N	071850	500	82 억		2097889	N	N	0	N	00	N
179	20240701	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	28	2	2.00	45143387	31706	213.39	1400	1468	1400	1821	981	1401	1423.81	12.66	0	-55	1454	1427	1414	1387	1374	1421	1381	83	420	500	890	1	1	16569188	237	-1.59	0.34	12	0.19	-897.00	4223.00	2385	20240219	-40.08	1380	20240627	3.55	2385	-40.08	20240219	1380	3.55	20240627	2645	-45.97	20240219	1380	3.55	20240627	0.00	N	071850	500	82 억		2097889	N	N	0	N	00	N
180	20240701	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	25	2	1.78	14498028	10233	68.87	1400	1468	1400	1821	981	1401	1416.79	12.66	0	88	1454	1427	1414	1387	1374	1421	1381	83	420	500	890	1	1	16569188	236	-1.59	0.34	12	0.06	-897.00	4223.00	2385	20240219	-40.21	1380	20240627	3.33	2385	-40.21	20240219	1380	3.33	20240627	2645	-46.09	20240219	1380	3.33	20240627	0.00	N	071850	500	82 억		2097889	N	N	0	N	00	N
181	20240701	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	27	2	1.93	13064219	9229	62.11	1400	1468	1400	1821	981	1401	1415.56	12.66	0	90	1454	1427	1414	1387	1374	1421	1381	83	420	500	890	1	1	16569188	237	-1.59	0.34	12	0.06	-897.00	4223.00	2385	20240219	-40.13	1380	20240627	3.48	2385	-40.13	20240219	1380	3.48	20240627	2645	-46.01	20240219	1380	3.48	20240627	0.00	N	071850	500	82 억		2097889	N	N	0	N	00	N
182	20240701	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	12	2	0.86	12324644	8711	58.63	1400	1468	1400	1821	981	1401	1414.84	12.66	0	97	1454	1427	1414	1387	1374	1421	1381	83	420	500	890	1	1	16569188	234	-1.58	0.33	12	0.05	-897.00	4223.00	2385	20240219	-40.75	1380	20240627	2.39	2385	-40.75	20240219	1380	2.39	20240627	2645	-46.58	20240219	1380	2.39	20240627	0.00	N	071850	500	82 억		2097889	N	N	0	N	00	N
183	20240701	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	25	2	1.78	7825695	5525	37.19	1400	1468	1400	1821	981	1401	1416.42	12.66	0	-68	1454	1427	1414	1387	1374	1421	1381	83	420	500	890	1	1	16569188	236	-1.59	0.34	12	0.03	-897.00	4223.00	2385	20240219	-40.21	1380	20240627	3.33	2385	-40.21	20240219	1380	3.33	20240627	2645	-46.09	20240219	1380	3.33	20240627	0.00	N	071850	500	82 억		2097889	N	N	0	N	00	N
184	20240701	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1421	20	2	1.43	6046529	4269	28.73	1400	1468	1400	1821	981	1401	1416.38	12.66	0	-36	1454	1427	1414	1387	1374	1421	1381	83	420	500	890	1	1	16569188	235	-1.58	0.34	12	0.03	-897.00	4223.00	2385	20240219	-40.42	1380	20240627	2.97	2385	-40.42	20240219	1380	2.97	20240627	2645	-46.28	20240219	1380	2.97	20240627	0.00	N	071850	500	82 억		2097889	N	N	0	N	00	N
185	20240701	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	0	3	0.00	971628	694	4.67	1400	1401	1400	1821	981	1401	1400.04	12.66	0	-290	1454	1427	1414	1387	1374	1421	1381	83	420	500	890	1	1	16569188	232	-1.56	0.33	12	0.00	-897.00	4223.00	2385	20240219	-41.26	1380	20240627	1.52	2385	-41.26	20240219	1380	1.52	20240627	2645	-47.03	20240219	1380	1.52	20240627	0.00	N	071850	500	82 억		2097889	N	N	0	N	00	N