KissMeData/088290/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	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1503	-12	5	-0.79	106581558	70743	32.95	1515	1525	1492	1969	1061	1515	1506.65	3.84	0	-20118	1581	1547	1506	1472	1431	1565	1490	157	454	500	990	1	1	31331669	471	-16.16	0.92	12	0.23	-93.00	1625.00	4750	20230725	-68.36	1166	20240624	28.90	2215	-32.14	20240717	1166	28.90	20240624	4700	-68.02	20230914	1166	28.90	20240624	2.27	N	088290	500	156 억		1204124	N	N	0	N	00	N
3	20240731	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1512	-3	5	-0.20	94376223	62632	29.17	1515	1525	1492	1969	1061	1515	1506.84	3.84	0	-21550	1581	1547	1506	1472	1431	1565	1490	157	454	500	990	1	1	31331669	474	-16.26	0.93	12	0.20	-93.00	1625.00	4750	20230725	-68.17	1166	20240624	29.67	2215	-31.74	20240717	1166	29.67	20240624	4700	-67.83	20230914	1166	29.67	20240624	2.27	N	088290	500	156 억		1204124	N	N	0	N	00	N
4	20240731	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1513	-2	5	-0.13	81942231	54382	25.33	1515	1525	1492	1969	1061	1515	1506.79	3.84	0	-19213	1581	1547	1506	1472	1431	1565	1490	157	454	500	990	1	1	31331669	474	-16.27	0.93	12	0.17	-93.00	1625.00	4750	20230725	-68.15	1166	20240624	29.76	2215	-31.69	20240717	1166	29.76	20240624	4700	-67.81	20230914	1166	29.76	20240624	2.27	N	088290	500	156 억		1204124	N	N	0	N	00	N
5	20240731	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1515	0	3	0.00	67257921	44603	20.78	1515	1525	1492	1969	1061	1515	1507.92	3.84	0	-16874	1581	1547	1506	1472	1431	1565	1490	157	454	500	990	1	1	31331669	475	-16.29	0.93	12	0.14	-93.00	1625.00	4750	20230725	-68.11	1166	20240624	29.93	2215	-31.60	20240717	1166	29.93	20240624	4700	-67.77	20230914	1166	29.93	20240624	2.27	N	088290	500	156 억		1204124	N	N	0	N	00	N
6	20240731	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1503	-12	5	-0.79	52528163	34850	16.23	1515	1525	1492	1969	1061	1515	1507.26	3.84	0	-15508	1581	1547	1506	1472	1431	1565	1490	157	454	500	990	1	1	31331669	471	-16.16	0.92	12	0.11	-93.00	1625.00	4750	20230725	-68.36	1166	20240624	28.90	2215	-32.14	20240717	1166	28.90	20240624	4700	-68.02	20230914	1166	28.90	20240624	2.27	N	088290	500	156 억		1204124	N	N	0	N	00	N
7	20240731	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1509	-6	5	-0.40	47764171	31697	14.76	1515	1525	1492	1969	1061	1515	1506.90	3.84	0	-13454	1581	1547	1506	1472	1431	1565	1490	157	454	500	990	1	1	31331669	473	-16.23	0.93	12	0.10	-93.00	1625.00	4750	20230725	-68.23	1166	20240624	29.42	2215	-31.87	20240717	1166	29.42	20240624	4700	-67.89	20230914	1166	29.42	20240624	2.27	N	088290	500	156 억		1204124	N	N	0	N	00	N
8	20240731	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1503	-12	5	-0.79	20228595	13423	6.25	1515	1517	1492	1969	1061	1515	1507.01	3.84	0	-3324	1581	1547	1506	1472	1431	1565	1490	157	454	500	990	1	1	31331669	471	-16.16	0.92	12	0.04	-93.00	1625.00	4750	20230725	-68.36	1166	20240624	28.90	2215	-32.14	20240717	1166	28.90	20240624	4700	-68.02	20230914	1166	28.90	20240624	2.27	N	088290	500	156 억		1204124	N	N	0	N	00	N
9	20240731	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1512	-3	5	-0.20	11899680	7874	3.67	1515	1517	1500	1969	1061	1515	1511.26	3.84	0	-1701	1581	1547	1506	1472	1431	1565	1490	157	454	500	990	1	1	31331669	474	-16.26	0.93	12	0.03	-93.00	1625.00	4750	20230725	-68.17	1166	20240624	29.67	2215	-31.74	20240717	1166	29.67	20240624	4700	-67.83	20230914	1166	29.67	20240624	2.27	N	088290	500	156 억		1204124	N	N	0	N	00	N
10	20240730	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1515	-30	5	-1.94	312912359	209007	65.32	1511	1540	1465	2005	1082	1545	1497.14	3.80	0	12769	1661	1602	1566	1507	1471	1585	1490	157	460	500	1010	1	1	31331669	475	-16.29	0.93	12	0.67	-93.00	1625.00	5150	20230724	-70.58	1166	20240624	29.93	2215	-31.60	20240717	1166	29.93	20240624	4700	-67.77	20230914	1166	29.93	20240624	2.25	N	088290	500	156 억		1190398	N	N	0	N	00	N
11	20240730	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1496	-49	5	-3.17	291117946	194559	60.81	1511	1540	1465	2005	1082	1545	1496.30	3.80	0	14269	1661	1602	1566	1507	1471	1585	1490	157	460	500	1010	1	1	31331669	469	-16.09	0.92	12	0.62	-93.00	1625.00	5150	20230724	-70.95	1166	20240624	28.30	2215	-32.46	20240717	1166	28.30	20240624	4700	-68.17	20230914	1166	28.30	20240624	2.25	N	088290	500	156 억		1190398	N	N	0	N	00	N
12	20240730	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	-41	5	-2.65	267839445	178982	55.94	1511	1540	1465	2005	1082	1545	1496.46	3.80	0	14578	1661	1602	1566	1507	1471	1585	1490	157	460	500	1010	1	1	31331669	471	-16.17	0.93	12	0.57	-93.00	1625.00	5150	20230724	-70.80	1166	20240624	28.99	2215	-32.10	20240717	1166	28.99	20240624	4700	-68.00	20230914	1166	28.99	20240624	2.25	N	088290	500	156 억		1190398	N	N	0	N	00	N
13	20240730	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	-52	5	-3.37	212209889	141714	44.29	1511	1540	1465	2005	1082	1545	1497.45	3.80	0	12926	1661	1602	1566	1507	1471	1585	1490	157	460	500	1010	1	1	31331669	468	-16.05	0.92	12	0.45	-93.00	1625.00	5150	20230724	-71.01	1166	20240624	28.04	2215	-32.60	20240717	1166	28.04	20240624	4700	-68.23	20230914	1166	28.04	20240624	2.25	N	088290	500	156 억		1190398	N	N	0	N	00	N
14	20240730	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1498	-47	5	-3.04	174542402	116595	36.44	1511	1540	1465	2005	1082	1545	1497.00	3.80	0	4691	1661	1602	1566	1507	1471	1585	1490	157	460	500	1010	1	1	31331669	469	-16.11	0.92	12	0.37	-93.00	1625.00	5150	20230724	-70.91	1166	20240624	28.47	2215	-32.37	20240717	1166	28.47	20240624	4700	-68.13	20230914	1166	28.47	20240624	2.25	N	088290	500	156 억		1190398	N	N	0	N	00	N
15	20240730	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	-38	5	-2.46	151495861	101221	31.64	1511	1540	1465	2005	1082	1545	1496.68	3.80	0	4456	1661	1602	1566	1507	1471	1585	1490	157	460	500	1010	1	1	31331669	472	-16.20	0.93	12	0.32	-93.00	1625.00	5150	20230724	-70.74	1166	20240624	29.25	2215	-31.96	20240717	1166	29.25	20240624	4700	-67.94	20230914	1166	29.25	20240624	2.25	N	088290	500	156 억		1190398	N	N	0	N	00	N
16	20240730	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1512	-33	5	-2.14	140131988	93647	29.27	1511	1540	1465	2005	1082	1545	1496.39	3.80	0	7015	1661	1602	1566	1507	1471	1585	1490	157	460	500	1010	1	1	31331669	474	-16.26	0.93	12	0.30	-93.00	1625.00	5150	20230724	-70.64	1166	20240624	29.67	2215	-31.74	20240717	1166	29.67	20240624	4700	-67.83	20230914	1166	29.67	20240624	2.25	N	088290	500	156 억		1190398	N	N	0	N	00	N
17	20240730	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	-20	5	-1.29	23492941	15615	4.88	1511	1540	1465	2005	1082	1545	1504.51	3.80	0	2569	1661	1602	1566	1507	1471	1585	1490	157	460	500	1010	1	1	31331669	478	-16.40	0.94	12	0.05	-93.00	1625.00	5150	20230724	-70.39	1166	20240624	30.79	2215	-31.15	20240717	1166	30.79	20240624	4700	-67.55	20230914	1166	30.79	20240624	2.25	N	088290	500	156 억		1190398	N	N	0	N	00	N
18	20240729	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-85	5	-5.21	501107844	318618	114.55	1611	1625	1530	2115	1141	1630	1572.75	3.94	0	-42863	1749	1689	1570	1510	1391	1719	1540	157	485	500	1070	1	1	31331669	484	-16.61	0.95	12	1.02	-93.00	1625.00	5310	20230721	-70.90	1166	20240624	32.50	2215	-30.25	20240717	1166	32.50	20240624	4700	-67.13	20230914	1166	32.50	20240624	2.33	N	088290	500	156 억		1233261	N	N	0	N	00	N
19	20240729	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-85	5	-5.21	461960154	293186	105.40	1611	1625	1530	2115	1141	1630	1575.64	3.94	0	-38317	1749	1689	1570	1510	1391	1719	1540	157	485	500	1070	1	1	31331669	484	-16.61	0.95	12	0.94	-93.00	1625.00	5310	20230721	-70.90	1166	20240624	32.50	2215	-30.25	20240717	1166	32.50	20240624	4700	-67.13	20230914	1166	32.50	20240624	2.33	N	088290	500	156 억		1233261	N	N	0	N	00	N
20	20240729	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1569	-61	5	-3.74	422592505	267882	96.31	1611	1625	1530	2115	1141	1630	1577.51	3.94	0	-30467	1749	1689	1570	1510	1391	1719	1540	157	485	500	1070	1	1	31331669	492	-16.87	0.97	12	0.85	-93.00	1625.00	5310	20230721	-70.45	1166	20240624	34.56	2215	-29.16	20240717	1166	34.56	20240624	4700	-66.62	20230914	1166	34.56	20240624	2.33	N	088290	500	156 억		1233261	N	N	0	N	00	N
21	20240729	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	-67	5	-4.11	391489533	247920	89.13	1611	1625	1530	2115	1141	1630	1579.08	3.94	0	-23145	1749	1689	1570	1510	1391	1719	1540	157	485	500	1070	1	1	31331669	490	-16.81	0.96	12	0.79	-93.00	1625.00	5310	20230721	-70.56	1166	20240624	34.05	2215	-29.44	20240717	1166	34.05	20240624	4700	-66.74	20230914	1166	34.05	20240624	2.33	N	088290	500	156 억		1233261	N	N	0	N	00	N
22	20240729	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	-69	5	-4.23	379470593	240248	86.37	1611	1625	1530	2115	1141	1630	1579.47	3.94	0	-21083	1749	1689	1570	1510	1391	1719	1540	157	485	500	1070	1	1	31331669	489	-16.78	0.96	12	0.77	-93.00	1625.00	5310	20230721	-70.60	1166	20240624	33.88	2215	-29.53	20240717	1166	33.88	20240624	4700	-66.79	20230914	1166	33.88	20240624	2.33	N	088290	500	156 억		1233261	N	N	0	N	00	N
23	20240729	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1593	-37	5	-2.27	356952139	226071	81.28	1611	1625	1530	2115	1141	1630	1578.92	3.94	0	-13174	1749	1689	1570	1510	1391	1719	1540	157	485	500	1070	1	1	31331669	499	-17.13	0.98	12	0.72	-93.00	1625.00	5310	20230721	-70.00	1166	20240624	36.62	2215	-28.08	20240717	1166	36.62	20240624	4700	-66.11	20230914	1166	36.62	20240624	2.33	N	088290	500	156 억		1233261	N	N	0	N	00	N
24	20240729	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1612	-18	5	-1.10	280238938	177942	63.97	1611	1625	1530	2115	1141	1630	1574.86	3.94	0	-28319	1749	1689	1570	1510	1391	1719	1540	157	485	500	1070	1	1	31331669	505	-17.33	0.99	12	0.57	-93.00	1625.00	5310	20230721	-69.64	1166	20240624	38.25	2215	-27.22	20240717	1166	38.25	20240624	4700	-65.70	20230914	1166	38.25	20240624	2.33	N	088290	500	156 억		1233261	N	N	0	N	00	N
25	20240729	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-50	5	-3.07	73045974	45579	16.39	1611	1625	1570	2115	1141	1630	1602.56	3.94	0	-17101	1749	1689	1570	1510	1391	1719	1540	157	485	500	1070	1	1	31331669	495	-16.99	0.97	12	0.15	-93.00	1625.00	5310	20230721	-70.24	1166	20240624	35.51	2215	-28.67	20240717	1166	35.51	20240624	4700	-66.38	20230914	1166	35.51	20240624	2.33	N	088290	500	156 억		1233261	N	N	0	N	00	N
26	20240726	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	130	2	8.67	411865103	270492	48.96	1485	1630	1451	1950	1050	1500	1522.01	3.92	0	-13166	1704	1602	1501	1399	1298	1551	1348	157	450	500	990	1	1	31331669	511	-17.53	1.00	12	0.86	-93.00	1625.00	5310	20230721	-69.30	1166	20240624	39.79	2215	-26.41	20240717	1166	39.79	20240624	4700	-65.32	20230914	1166	39.79	20240624	2.29	N	088290	500	156 억		1229079	N	N	0	N	00	N
27	20240726	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1558	58	2	3.87	337262988	223976	40.54	1485	1564	1451	1950	1050	1500	1505.80	3.92	0	-8015	1704	1602	1501	1399	1298	1551	1348	157	450	500	990	1	1	31331669	488	-16.75	0.96	12	0.71	-93.00	1625.00	5310	20230721	-70.66	1166	20240624	33.62	2215	-29.66	20240717	1166	33.62	20240624	4700	-66.85	20230914	1166	33.62	20240624	2.29	N	088290	500	156 억		1229079	N	N	0	N	00	N
28	20240726	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	0	3	0.00	221223788	147845	26.76	1485	1546	1451	1950	1050	1500	1496.32	3.92	0	3287	1704	1602	1501	1399	1298	1551	1348	157	450	500	990	1	1	31331669	470	-16.13	0.92	12	0.47	-93.00	1625.00	5310	20230721	-71.75	1166	20240624	28.64	2215	-32.28	20240717	1166	28.64	20240624	4700	-68.09	20230914	1166	28.64	20240624	2.29	N	088290	500	156 억		1229079	N	N	0	N	00	N
29	20240726	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1487	-13	5	-0.87	156513327	104593	18.93	1485	1546	1451	1950	1050	1500	1496.40	3.92	0	-1574	1704	1602	1501	1399	1298	1551	1348	157	450	500	990	1	1	31331669	466	-15.99	0.92	12	0.33	-93.00	1625.00	5310	20230721	-72.00	1166	20240624	27.53	2215	-32.87	20240717	1166	27.53	20240624	4700	-68.36	20230914	1166	27.53	20240624	2.29	N	088290	500	156 억		1229079	N	N	0	N	00	N
30	20240726	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	-7	5	-0.47	117199028	77972	14.11	1485	1546	1478	1950	1050	1500	1503.09	3.92	0	-6615	1704	1602	1501	1399	1298	1551	1348	157	450	500	990	1	1	31331669	468	-16.05	0.92	12	0.25	-93.00	1625.00	5310	20230721	-71.88	1166	20240624	28.04	2215	-32.60	20240717	1166	28.04	20240624	4700	-68.23	20230914	1166	28.04	20240624	2.29	N	088290	500	156 억		1229079	N	N	0	N	00	N
31	20240726	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	0	3	0.00	98518054	65457	11.85	1485	1546	1478	1950	1050	1500	1505.08	3.92	0	-2003	1704	1602	1501	1399	1298	1551	1348	157	450	500	990	1	1	31331669	470	-16.13	0.92	12	0.21	-93.00	1625.00	5310	20230721	-71.75	1166	20240624	28.64	2215	-32.28	20240717	1166	28.64	20240624	4700	-68.09	20230914	1166	28.64	20240624	2.29	N	088290	500	156 억		1229079	N	N	0	N	00	N
32	20240726	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1510	10	2	0.67	82609170	54834	9.92	1485	1546	1478	1950	1050	1500	1506.53	3.92	0	-139	1704	1602	1501	1399	1298	1551	1348	157	450	500	990	1	1	31331669	473	-16.24	0.93	12	0.18	-93.00	1625.00	5310	20230721	-71.56	1166	20240624	29.50	2215	-31.83	20240717	1166	29.50	20240624	4700	-67.87	20230914	1166	29.50	20240624	2.29	N	088290	500	156 억		1229079	N	N	0	N	00	N
33	20240726	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	27	2	1.80	22814149	15206	2.75	1485	1546	1478	1950	1050	1500	1500.34	3.92	0	8549	1704	1602	1501	1399	1298	1551	1348	157	450	500	990	1	1	31331669	478	-16.42	0.94	12	0.05	-93.00	1625.00	5310	20230721	-71.24	1166	20240624	30.96	2215	-31.06	20240717	1166	30.96	20240624	4700	-67.51	20230914	1166	30.96	20240624	2.29	N	088290	500	156 억		1229079	N	N	0	N	00	N
34	20240725	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	-110	5	-6.83	817194716	548667	139.15	1602	1603	1400	2090	1127	1610	1489.42	3.65	0	86666	1774	1692	1646	1564	1518	1669	1541	157	480	500	1060	1	1	31331669	470	-16.13	0.92	12	1.75	-93.00	1625.00	5310	20230721	-71.75	1166	20240624	28.64	2215	-32.28	20240717	1166	28.64	20240624	4750	-68.42	20230725	1166	28.64	20240624	2.27	N	088290	500	156 억		1144289	N	N	0	N	00	N
35	20240725	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	-110	5	-6.83	796439223	534831	135.65	1602	1603	1400	2090	1127	1610	1489.14	3.65	0	87463	1774	1692	1646	1564	1518	1669	1541	157	480	500	1060	1	1	31331669	470	-16.13	0.92	12	1.71	-93.00	1625.00	5310	20230721	-71.75	1166	20240624	28.64	2215	-32.28	20240717	1166	28.64	20240624	4750	-68.42	20230725	1166	28.64	20240624	2.27	N	088290	500	156 억		1144289	N	N	0	N	00	N
36	20240725	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	-90	5	-5.59	769028712	516639	131.03	1602	1603	1400	2090	1127	1610	1488.52	3.65	0	86418	1774	1692	1646	1564	1518	1669	1541	157	480	500	1060	1	1	31331669	476	-16.34	0.94	12	1.65	-93.00	1625.00	5310	20230721	-71.37	1166	20240624	30.36	2215	-31.38	20240717	1166	30.36	20240624	4750	-68.00	20230725	1166	30.36	20240624	2.27	N	088290	500	156 억		1144289	N	N	0	N	00	N
37	20240725	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1490	-120	5	-7.45	731457318	491631	124.69	1602	1603	1400	2090	1127	1610	1487.82	3.65	0	74483	1774	1692	1646	1564	1518	1669	1541	157	480	500	1060	1	1	31331669	467	-16.02	0.92	12	1.57	-93.00	1625.00	5310	20230721	-71.94	1166	20240624	27.79	2215	-32.73	20240717	1166	27.79	20240624	4750	-68.63	20230725	1166	27.79	20240624	2.27	N	088290	500	156 억		1144289	N	N	0	N	00	N
38	20240725	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	-110	5	-6.83	713731172	479782	121.68	1602	1603	1400	2090	1127	1610	1487.62	3.65	0	74711	1774	1692	1646	1564	1518	1669	1541	157	480	500	1060	1	1	31331669	470	-16.13	0.92	12	1.53	-93.00	1625.00	5310	20230721	-71.75	1166	20240624	28.64	2215	-32.28	20240717	1166	28.64	20240624	4750	-68.42	20230725	1166	28.64	20240624	2.27	N	088290	500	156 억		1144289	N	N	0	N	00	N
39	20240725	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	-127	5	-7.89	456145742	302976	76.84	1602	1603	1467	2090	1127	1610	1505.55	3.65	0	54357	1774	1692	1646	1564	1518	1669	1541	157	480	500	1060	1	1	31331669	465	-15.95	0.91	12	0.97	-93.00	1625.00	5310	20230721	-72.07	1166	20240624	27.19	2215	-33.05	20240717	1166	27.19	20240624	4750	-68.78	20230725	1166	27.19	20240624	2.27	N	088290	500	156 억		1144289	N	N	0	N	00	N
40	20240725	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1536	-74	5	-4.60	356130598	236050	59.87	1602	1603	1470	2090	1127	1610	1508.71	3.65	0	41711	1774	1692	1646	1564	1518	1669	1541	157	480	500	1060	1	1	31331669	481	-16.52	0.95	12	0.75	-93.00	1625.00	5310	20230721	-71.07	1166	20240624	31.73	2215	-30.65	20240717	1166	31.73	20240624	4750	-67.66	20230725	1166	31.73	20240624	2.27	N	088290	500	156 억		1144289	N	N	0	N	00	N
41	20240725	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-70	5	-4.35	40487592	25702	6.52	1602	1603	1540	2090	1127	1610	1575.27	3.65	0	-9832	1774	1692	1646	1564	1518	1669	1541	157	480	500	1060	1	1	31331669	483	-16.56	0.95	12	0.08	-93.00	1625.00	5310	20230721	-71.00	1166	20240624	32.08	2215	-30.47	20240717	1166	32.08	20240624	4750	-67.58	20230725	1166	32.08	20240624	2.27	N	088290	500	156 억		1144289	N	N	0	N	00	N
42	20240724	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	-51	5	-3.07	655881046	394173	104.75	1641	1728	1600	2155	1163	1661	1663.94	3.61	0	12007	1846	1753	1697	1604	1548	1800	1651	157	494	500	1090	1	1	31331669	504	-17.31	0.99	12	1.26	-93.00	1625.00	5310	20230721	-69.68	1166	20240624	38.08	2215	-27.31	20240717	1166	38.08	20240624	5150	-68.74	20230724	1166	38.08	20240624	2.44	N	088290	500	156 억		1130199	N	N	0	N	00	N
43	20240724	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	-52	5	-3.13	598821718	358653	95.31	1641	1728	1601	2155	1163	1661	1669.64	3.61	0	6719	1846	1753	1697	1604	1548	1800	1651	157	494	500	1090	1	1	31331669	504	-17.30	0.99	12	1.14	-93.00	1625.00	5310	20230721	-69.70	1166	20240624	37.99	2215	-27.36	20240717	1166	37.99	20240624	5150	-68.76	20230724	1166	37.99	20240624	2.44	N	088290	500	156 억		1130199	N	N	0	N	00	N
44	20240724	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1650	-11	5	-0.66	483703656	287584	76.42	1641	1728	1601	2155	1163	1661	1681.96	3.61	0	8986	1846	1753	1697	1604	1548	1800	1651	157	494	500	1090	1	1	31331669	517	-17.74	1.02	12	0.92	-93.00	1625.00	5310	20230721	-68.93	1166	20240624	41.51	2215	-25.51	20240717	1166	41.51	20240624	5150	-67.96	20230724	1166	41.51	20240624	2.44	N	088290	500	156 억		1130199	N	N	0	N	00	N
45	20240724	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1690	29	2	1.75	396678258	235228	62.51	1641	1728	1601	2155	1163	1661	1686.36	3.61	0	5774	1846	1753	1697	1604	1548	1800	1651	157	494	500	1090	1	1	31331669	530	-18.17	1.04	12	0.75	-93.00	1625.00	5310	20230721	-68.17	1166	20240624	44.94	2215	-23.70	20240717	1166	44.94	20240624	5150	-67.18	20230724	1166	44.94	20240624	2.44	N	088290	500	156 억		1130199	N	N	0	N	00	N
46	20240724	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	45	2	2.71	354687751	210495	55.94	1641	1728	1601	2155	1163	1661	1685.02	3.61	0	10739	1846	1753	1697	1604	1548	1800	1651	157	494	500	1090	1	1	31331669	535	-18.34	1.05	12	0.67	-93.00	1625.00	5310	20230721	-67.87	1166	20240624	46.31	2215	-22.98	20240717	1166	46.31	20240624	5150	-66.87	20230724	1166	46.31	20240624	2.44	N	088290	500	156 억		1130199	N	N	0	N	00	N
47	20240724	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1692	31	2	1.87	275035431	163549	43.46	1641	1728	1601	2155	1163	1661	1681.67	3.61	0	11051	1846	1753	1697	1604	1548	1800	1651	157	494	500	1090	1	1	31331669	530	-18.19	1.04	12	0.52	-93.00	1625.00	5310	20230721	-68.14	1166	20240624	45.11	2215	-23.61	20240717	1166	45.11	20240624	5150	-67.15	20230724	1166	45.11	20240624	2.44	N	088290	500	156 억		1130199	N	N	0	N	00	N
48	20240724	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	47	2	2.83	174149726	104636	27.81	1641	1728	1601	2155	1163	1661	1664.34	3.61	0	7780	1846	1753	1697	1604	1548	1800	1651	157	494	500	1090	1	1	31331669	535	-18.37	1.05	12	0.33	-93.00	1625.00	5310	20230721	-67.83	1166	20240624	46.48	2215	-22.89	20240717	1166	46.48	20240624	5150	-66.83	20230724	1166	46.48	20240624	2.44	N	088290	500	156 억		1130199	N	N	0	N	00	N
49	20240724	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1601	-60	5	-3.61	47518091	29284	7.78	1641	1641	1601	2155	1163	1661	1622.66	3.61	0	-2749	1846	1753	1697	1604	1548	1800	1651	157	494	500	1090	1	1	31331669	502	-17.22	0.99	12	0.09	-93.00	1625.00	5310	20230721	-69.85	1166	20240624	37.31	2215	-27.72	20240717	1166	37.31	20240624	5150	-68.91	20230724	1166	37.31	20240624	2.44	N	088290	500	156 억		1130199	N	N	0	N	00	N
50	20240723	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1661	-2	5	-0.12	631696470	373533	48.28	1645	1790	1641	2160	1165	1663	1691.17	3.75	0	-41494	1771	1717	1641	1587	1511	1744	1614	157	497	500	1090	1	1	31331669	520	-17.86	1.02	12	1.19	-93.00	1625.00	5310	20230721	-68.72	1166	20240624	42.45	2215	-25.01	20240717	1166	42.45	20240624	5150	-67.75	20230724	1166	42.45	20240624	2.56	N	088290	500	156 억		1175054	N	N	0	N	00	N
51	20240723	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	12	2	0.72	602074745	355803	45.99	1645	1790	1641	2160	1165	1663	1692.16	3.75	0	-37150	1771	1717	1641	1587	1511	1744	1614	157	497	500	1090	1	1	31331669	525	-18.01	1.03	12	1.14	-93.00	1625.00	5310	20230721	-68.46	1166	20240624	43.65	2215	-24.38	20240717	1166	43.65	20240624	5150	-67.48	20230724	1166	43.65	20240624	2.56	N	088290	500	156 억		1175054	N	N	0	N	00	N
52	20240723	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	-7	5	-0.42	553699626	326605	42.21	1645	1790	1641	2160	1165	1663	1695.32	3.75	0	-34780	1771	1717	1641	1587	1511	1744	1614	157	497	500	1090	1	1	31331669	519	-17.81	1.02	12	1.04	-93.00	1625.00	5310	20230721	-68.81	1166	20240624	42.02	2215	-25.24	20240717	1166	42.02	20240624	5150	-67.84	20230724	1166	42.02	20240624	2.56	N	088290	500	156 억		1175054	N	N	0	N	00	N
53	20240723	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	-7	5	-0.42	541763483	319387	41.28	1645	1790	1641	2160	1165	1663	1696.26	3.75	0	-31580	1771	1717	1641	1587	1511	1744	1614	157	497	500	1090	1	1	31331669	519	-17.81	1.02	12	1.02	-93.00	1625.00	5310	20230721	-68.81	1166	20240624	42.02	2215	-25.24	20240717	1166	42.02	20240624	5150	-67.84	20230724	1166	42.02	20240624	2.56	N	088290	500	156 억		1175054	N	N	0	N	00	N
54	20240723	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1663	0	3	0.00	511252239	300893	38.89	1645	1790	1641	2160	1165	1663	1699.12	3.75	0	-21112	1771	1717	1641	1587	1511	1744	1614	157	497	500	1090	1	1	31331669	521	-17.88	1.02	12	0.96	-93.00	1625.00	5310	20230721	-68.68	1166	20240624	42.62	2215	-24.92	20240717	1166	42.62	20240624	5150	-67.71	20230724	1166	42.62	20240624	2.56	N	088290	500	156 억		1175054	N	N	0	N	00	N
55	20240723	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	-11	5	-0.66	500020527	294125	38.02	1645	1790	1641	2160	1165	1663	1700.03	3.75	0	-17108	1771	1717	1641	1587	1511	1744	1614	157	497	500	1090	1	1	31331669	518	-17.76	1.02	12	0.94	-93.00	1625.00	5310	20230721	-68.89	1166	20240624	41.68	2215	-25.42	20240717	1166	41.68	20240624	5150	-67.92	20230724	1166	41.68	20240624	2.56	N	088290	500	156 억		1175054	N	N	0	N	00	N
56	20240723	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1661	-2	5	-0.12	442668794	259483	33.54	1645	1790	1644	2160	1165	1663	1705.96	3.75	0	-7200	1771	1717	1641	1587	1511	1744	1614	157	497	500	1090	1	1	31331669	520	-17.86	1.02	12	0.83	-93.00	1625.00	5310	20230721	-68.72	1166	20240624	42.45	2215	-25.01	20240717	1166	42.45	20240624	5150	-67.75	20230724	1166	42.45	20240624	2.56	N	088290	500	156 억		1175054	N	N	0	N	00	N
57	20240723	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1689	26	2	1.56	23111074	13889	1.80	1645	1698	1645	2160	1165	1663	1663.98	3.75	0	718	1771	1717	1641	1587	1511	1744	1614	157	497	500	1090	1	1	31331669	529	-18.16	1.04	12	0.04	-93.00	1625.00	5310	20230721	-68.19	1166	20240624	44.85	2215	-23.75	20240717	1166	44.85	20240624	5150	-67.20	20230724	1166	44.85	20240624	2.56	N	088290	500	156 억		1175054	N	N	0	N	00	N
58	20240722	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1663	83	2	5.25	1248593921	768432	59.72	1600	1695	1565	2050	1106	1580	1624.89	3.70	0	11198	2025	1802	1691	1468	1357	1747	1413	157	470	500	1040	1	1	31331669	521	-17.88	1.02	12	2.45	-93.00	1625.00	5310	20230721	-68.68	1166	20240624	42.62	2215	-24.92	20240717	1166	42.62	20240624	5150	-67.71	20230724	1166	42.62	20240624	2.48	N	088290	500	156 억		1159775	N	N	0	N	00	N
59	20240722	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	38	2	2.41	1169459789	719986	55.96	1600	1695	1565	2050	1106	1580	1624.34	3.70	0	17624	2025	1802	1691	1468	1357	1747	1413	157	470	500	1040	1	1	31331669	507	-17.40	1.00	12	2.30	-93.00	1625.00	5310	20230721	-69.53	1166	20240624	38.77	2215	-26.95	20240717	1166	38.77	20240624	5150	-68.58	20230724	1166	38.77	20240624	2.48	N	088290	500	156 억		1159775	N	N	0	N	00	N
60	20240722	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1589	9	2	0.57	1075514669	660937	51.37	1600	1695	1565	2050	1106	1580	1627.32	3.70	0	19615	2025	1802	1691	1468	1357	1747	1413	157	470	500	1040	1	1	31331669	498	-17.09	0.98	12	2.11	-93.00	1625.00	5310	20230721	-70.08	1166	20240624	36.28	2215	-28.26	20240717	1166	36.28	20240624	5150	-69.15	20230724	1166	36.28	20240624	2.48	N	088290	500	156 억		1159775	N	N	0	N	00	N
61	20240722	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1637	57	2	3.61	926186134	568919	44.22	1600	1695	1565	2050	1106	1580	1628.05	3.70	0	7388	2025	1802	1691	1468	1357	1747	1413	157	470	500	1040	1	1	31331669	513	-17.60	1.01	12	1.82	-93.00	1625.00	5310	20230721	-69.17	1166	20240624	40.39	2215	-26.09	20240717	1166	40.39	20240624	5150	-68.21	20230724	1166	40.39	20240624	2.48	N	088290	500	156 억		1159775	N	N	0	N	00	N
62	20240722	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1582	2	2	0.13	880183370	540028	41.97	1600	1695	1568	2050	1106	1580	1629.97	3.70	0	5420	2025	1802	1691	1468	1357	1747	1413	157	470	500	1040	1	1	31331669	496	-17.01	0.97	12	1.72	-93.00	1625.00	5310	20230721	-70.21	1166	20240624	35.68	2215	-28.58	20240717	1166	35.68	20240624	5150	-69.28	20230724	1166	35.68	20240624	2.48	N	088290	500	156 억		1159775	N	N	0	N	00	N
63	20240722	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1610	30	2	1.90	781105388	477670	37.13	1600	1695	1568	2050	1106	1580	1635.35	3.70	0	12261	2025	1802	1691	1468	1357	1747	1413	157	470	500	1040	1	1	31331669	504	-17.31	0.99	12	1.52	-93.00	1625.00	5310	20230721	-69.68	1166	20240624	38.08	2215	-27.31	20240717	1166	38.08	20240624	5150	-68.74	20230724	1166	38.08	20240624	2.48	N	088290	500	156 억		1159775	N	N	0	N	00	N
64	20240722	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	60	2	3.80	611539610	372506	28.95	1600	1695	1568	2050	1106	1580	1641.84	3.70	0	3920	2025	1802	1691	1468	1357	1747	1413	157	470	500	1040	1	1	31331669	514	-17.63	1.01	12	1.19	-93.00	1625.00	5310	20230721	-69.11	1166	20240624	40.65	2215	-25.96	20240717	1166	40.65	20240624	5150	-68.16	20230724	1166	40.65	20240624	2.48	N	088290	500	156 억		1159775	N	N	0	N	00	N
65	20240722	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	8	2	0.51	150473575	94674	7.36	1600	1619	1568	2050	1106	1580	1589.48	3.70	0	6277	2025	1802	1691	1468	1357	1747	1413	157	470	500	1040	1	1	31331669	498	-17.08	0.98	12	0.30	-93.00	1625.00	5310	20230721	-70.09	1166	20240624	36.19	2215	-28.31	20240717	1166	36.19	20240624	5150	-69.17	20230724	1166	36.19	20240624	2.48	N	088290	500	156 억		1159775	N	N	0	N	00	N
66	20240719	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-180	5	-10.23	2227905774	1274834	167.22	1799	1914	1580	2285	1232	1760	1748.06	3.66	0	13542	2049	1904	1822	1677	1595	1863	1636	157	525	500	1160	1	1	31331669	495	-16.99	0.97	12	4.07	-93.00	1625.00	5310	20230721	-70.24	1166	20240624	35.51	2215	-28.67	20240717	1166	35.51	20240624	5310	-70.24	20230721	1166	35.51	20240624	2.68	N	088290	500	156 억		1147734	N	N	0	N	00	N
67	20240719	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1620	-140	5	-7.95	2054005542	1165714	152.90	1799	1914	1610	2285	1232	1760	1762.01	3.66	0	17549	2049	1904	1822	1677	1595	1863	1636	157	525	500	1160	1	1	31331669	508	-17.42	1.00	12	3.72	-93.00	1625.00	5310	20230721	-69.49	1166	20240624	38.94	2215	-26.86	20240717	1166	38.94	20240624	5310	-69.49	20230721	1166	38.94	20240624	2.68	N	088290	500	156 억		1147734	N	N	0	N	00	N
68	20240719	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	-47	5	-2.67	1489173520	824323	108.12	1799	1914	1680	2285	1232	1760	1806.54	3.66	0	-10021	2049	1904	1822	1677	1595	1863	1636	157	525	500	1160	1	1	31331669	537	-18.42	1.05	12	2.63	-93.00	1625.00	5310	20230721	-67.74	1166	20240624	46.91	2215	-22.66	20240717	1166	46.91	20240624	5310	-67.74	20230721	1166	46.91	20240624	2.68	N	088290	500	156 억		1147734	N	N	0	N	00	N
69	20240719	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	1	2	0.06	1397089608	771744	101.23	1799	1914	1680	2285	1232	1760	1810.30	3.66	0	-11686	2049	1904	1822	1677	1595	1863	1636	157	525	500	1160	1	1	31331669	552	-18.94	1.08	12	2.46	-93.00	1625.00	5310	20230721	-66.84	1166	20240624	51.03	2215	-20.50	20240717	1166	51.03	20240624	5310	-66.84	20230721	1166	51.03	20240624	2.68	N	088290	500	156 억		1147734	N	N	0	N	00	N
70	20240719	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	-2	5	-0.11	1376541050	760116	99.70	1799	1914	1680	2285	1232	1760	1810.96	3.66	0	-12203	2049	1904	1822	1677	1595	1863	1636	157	525	500	1160	1	1	31331669	551	-18.90	1.08	12	2.43	-93.00	1625.00	5310	20230721	-66.89	1166	20240624	50.77	2215	-20.63	20240717	1166	50.77	20240624	5310	-66.89	20230721	1166	50.77	20240624	2.68	N	088290	500	156 억		1147734	N	N	0	N	00	N
71	20240719	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	-20	5	-1.14	1288232774	709996	93.13	1799	1914	1680	2285	1232	1760	1814.42	3.66	0	-10928	2049	1904	1822	1677	1595	1863	1636	157	525	500	1160	1	1	31331669	545	-18.71	1.07	12	2.27	-93.00	1625.00	5310	20230721	-67.23	1166	20240624	49.23	2215	-21.44	20240717	1166	49.23	20240624	5310	-67.23	20230721	1166	49.23	20240624	2.68	N	088290	500	156 억		1147734	N	N	0	N	00	N
72	20240719	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	40	2	2.27	433518458	247567	32.47	1799	1809	1680	2285	1232	1760	1751.12	3.66	0	1353	2049	1904	1822	1677	1595	1863	1636	157	525	500	1160	1	1	31331669	564	-19.35	1.11	12	0.79	-93.00	1625.00	5310	20230721	-66.10	1166	20240624	54.37	2215	-18.74	20240717	1166	54.37	20240624	5310	-66.10	20230721	1166	54.37	20240624	2.68	N	088290	500	156 억		1147734	N	N	0	N	00	N
73	20240719	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1748	-12	5	-0.68	43865469	24630	3.23	1799	1799	1745	2285	1232	1760	1780.98	3.66	0	-4638	2049	1904	1822	1677	1595	1863	1636	157	525	500	1160	1	1	31331669	548	-18.80	1.08	12	0.08	-93.00	1625.00	5310	20230721	-67.08	1166	20240624	49.91	2215	-21.08	20240717	1166	49.91	20240624	5310	-67.08	20230721	1166	49.91	20240624	2.68	N	088290	500	156 억		1147734	N	N	0	N	00	N
74	20240718	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	-141	5	-7.42	1396804342	757101	22.26	1911	1967	1740	2470	1331	1901	1845.09	3.74	0	-42515	2344	2122	1993	1771	1642	2058	1707	157	569	500	1250	1	1	31331669	551	-18.92	1.08	12	2.42	-93.00	1625.00	5310	20230721	-66.85	1166	20240624	50.94	2215	-20.54	20240717	1166	50.94	20240624	5310	-66.85	20230721	1166	50.94	20240624	2.30	N	088290	500	156 억		1172523	N	N	0	N	00	N
75	20240718	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1772	-129	5	-6.79	1252980163	675346	19.86	1911	1967	1752	2470	1331	1901	1855.32	3.74	0	-37275	2344	2122	1993	1771	1642	2058	1707	157	569	500	1250	1	1	31331669	555	-19.05	1.09	12	2.16	-93.00	1625.00	5310	20230721	-66.63	1166	20240624	51.97	2215	-20.00	20240717	1166	51.97	20240624	5310	-66.63	20230721	1166	51.97	20240624	2.30	N	088290	500	156 억		1172523	N	N	0	N	00	N
76	20240718	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1797	-104	5	-5.47	1184442781	637035	18.73	1911	1967	1752	2470	1331	1901	1859.31	3.74	0	-35281	2344	2122	1993	1771	1642	2058	1707	157	569	500	1250	1	1	31331669	563	-19.32	1.11	12	2.03	-93.00	1625.00	5310	20230721	-66.16	1166	20240624	54.12	2215	-18.87	20240717	1166	54.12	20240624	5310	-66.16	20230721	1166	54.12	20240624	2.30	N	088290	500	156 억		1172523	N	N	0	N	00	N
77	20240718	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1769	-132	5	-6.94	1063503032	569245	16.74	1911	1967	1752	2470	1331	1901	1868.27	3.74	0	-17310	2344	2122	1993	1771	1642	2058	1707	157	569	500	1250	1	1	31331669	554	-19.02	1.09	12	1.82	-93.00	1625.00	5310	20230721	-66.69	1166	20240624	51.72	2215	-20.14	20240717	1166	51.72	20240624	5310	-66.69	20230721	1166	51.72	20240624	2.30	N	088290	500	156 억		1172523	N	N	0	N	00	N
78	20240718	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	-83	5	-4.37	860892022	455750	13.40	1911	1967	1816	2470	1331	1901	1888.96	3.74	0	-7001	2344	2122	1993	1771	1642	2058	1707	157	569	500	1250	1	1	31331669	570	-19.55	1.12	12	1.45	-93.00	1625.00	5310	20230721	-65.76	1166	20240624	55.92	2215	-17.92	20240717	1166	55.92	20240624	5310	-65.76	20230721	1166	55.92	20240624	2.30	N	088290	500	156 억		1172523	N	N	0	N	00	N
79	20240718	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-62	5	-3.26	708986848	372643	10.96	1911	1967	1836	2470	1331	1901	1902.59	3.74	0	-12523	2344	2122	1993	1771	1642	2058	1707	157	569	500	1250	1	1	31331669	576	-19.77	1.13	12	1.19	-93.00	1625.00	5310	20230721	-65.37	1166	20240624	57.72	2215	-16.98	20240717	1166	57.72	20240624	5310	-65.37	20230721	1166	57.72	20240624	2.30	N	088290	500	156 억		1172523	N	N	0	N	00	N
80	20240718	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1873	-28	5	-1.47	570643052	298288	8.77	1911	1967	1863	2470	1331	1901	1913.06	3.74	0	-245	2344	2122	1993	1771	1642	2058	1707	157	569	500	1250	1	1	31331669	587	-20.14	1.15	12	0.95	-93.00	1625.00	5310	20230721	-64.73	1166	20240624	60.63	2215	-15.44	20240717	1166	60.63	20240624	5310	-64.73	20230721	1166	60.63	20240624	2.30	N	088290	500	156 억		1172523	N	N	0	N	00	N
81	20240718	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	-37	5	-1.95	111396532	58887	1.73	1911	1919	1863	2470	1331	1901	1891.70	3.74	0	-15146	2344	2122	1993	1771	1642	2058	1707	157	569	500	1250	1	1	31331669	584	-20.04	1.15	12	0.19	-93.00	1625.00	5310	20230721	-64.90	1166	20240624	59.86	2215	-15.85	20240717	1166	59.86	20240624	5310	-64.90	20230721	1166	59.86	20240624	2.30	N	088290	500	156 억		1172523	N	N	0	N	00	N
82	20240717	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1901	-129	5	-6.35	6905359682	3386521	61.92	2015	2215	1864	2635	1425	2030	2039.15	3.45	0	-13400	2377	2203	1856	1682	1335	2290	1769	157	605	500	1330	1	1	31331669	596	-20.44	1.17	12	10.81	-93.00	1625.00	5310	20230721	-64.20	1166	20240624	63.04	2215	-14.18	20240717	1166	63.04	20240624	5310	-64.20	20230721	1166	63.04	20240624	2.23	N	088290	500	156 억		1080852	N	N	0	N	00	N
83	20240717	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1894	-136	5	-6.70	6721248987	3289243	60.15	2015	2215	1864	2635	1425	2030	2043.40	3.45	0	-9204	2377	2203	1856	1682	1335	2290	1769	157	605	500	1330	1	1	31331669	593	-20.37	1.17	12	10.50	-93.00	1625.00	5310	20230721	-64.33	1166	20240624	62.44	2215	-14.49	20240717	1166	62.44	20240624	5310	-64.33	20230721	1166	62.44	20240624	2.23	N	088290	500	156 억		1080852	N	N	0	N	00	N
84	20240717	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1912	-118	5	-5.81	6543400001	3195966	58.44	2015	2215	1864	2635	1425	2030	2047.39	3.45	0	-18012	2377	2203	1856	1682	1335	2290	1769	157	605	500	1330	1	1	31331669	599	-20.56	1.18	12	10.20	-93.00	1625.00	5310	20230721	-63.99	1166	20240624	63.98	2215	-13.68	20240717	1166	63.98	20240624	5310	-63.99	20230721	1166	63.98	20240624	2.23	N	088290	500	156 억		1080852	N	N	0	N	00	N
85	20240717	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1933	-97	5	-4.78	6386335429	3114960	56.96	2015	2215	1864	2635	1425	2030	2050.21	3.45	0	-14711	2377	2203	1856	1682	1335	2290	1769	157	605	500	1330	1	1	31331669	606	-20.78	1.19	12	9.94	-93.00	1625.00	5310	20230721	-63.60	1166	20240624	65.78	2215	-12.73	20240717	1166	65.78	20240624	5310	-63.60	20230721	1166	65.78	20240624	2.23	N	088290	500	156 억		1080852	N	N	0	N	00	N
86	20240717	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	-130	5	-6.40	6129179083	2980256	54.50	2015	2215	1864	2635	1425	2030	2056.59	3.45	0	-6953	2377	2203	1856	1682	1335	2290	1769	157	605	500	1330	1	1	31331669	595	-20.43	1.17	12	9.51	-93.00	1625.00	5310	20230721	-64.22	1166	20240624	62.95	2215	-14.22	20240717	1166	62.95	20240624	5310	-64.22	20230721	1166	62.95	20240624	2.23	N	088290	500	156 억		1080852	N	N	0	N	00	N
87	20240717	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1935	-95	5	-4.68	5857706563	2838495	51.90	2015	2215	1864	2635	1425	2030	2063.67	3.45	0	375	2377	2203	1856	1682	1335	2290	1769	157	605	500	1330	1	1	31331669	606	-20.81	1.19	12	9.06	-93.00	1625.00	5310	20230721	-63.56	1166	20240624	65.95	2215	-12.64	20240717	1166	65.95	20240624	5310	-63.56	20230721	1166	65.95	20240624	2.23	N	088290	500	156 억		1080852	N	N	0	N	00	N
88	20240717	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-10	5	-0.49	4129417875	1947863	35.62	2015	2215	2010	2635	1425	2030	2119.97	3.45	0	-65110	2377	2203	1856	1682	1335	2290	1769	157	605	500	1330	5	1	31331669	633	-21.72	1.24	12	6.22	-93.00	1625.00	5310	20230721	-61.96	1166	20240624	73.24	2215	-8.80	20240717	1166	73.24	20240624	5310	-61.96	20230721	1166	73.24	20240624	2.23	N	088290	500	156 억		1080852	N	N	0	N	00	N
89	20240717	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	95	2	4.68	1442063365	680675	12.45	2015	2215	2010	2635	1425	2030	2118.58	3.45	0	-499	2377	2203	1856	1682	1335	2290	1769	157	605	500	1330	5	1	31331669	666	-22.85	1.31	12	2.17	-93.00	1625.00	5310	20230721	-59.98	1166	20240624	82.25	2215	-4.06	20240717	1166	82.25	20240624	5310	-59.98	20230721	1166	82.25	20240624	2.23	N	088290	500	156 억		1080852	N	N	0	N	00	N
90	20240716	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	465	1	29.71	10407183281	5454164	354.59	1565	2030	1509	2030	1096	1565	1908.12	3.49	0	89930	1733	1649	1481	1397	1229	1691	1439	157	465	500	1030	5	1	31331669	636	-21.83	1.25	12	17.41	-93.00	1625.00	5310	20230721	-61.77	1166	20240624	74.10	2030	0.00	20240716	1166	74.10	20240624	5310	-61.77	20230721	1166	74.10	20240624	2.17	N	088290	500	156 억		1094007	N	N	0	N	00	N
91	20240716	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2010	445	2	28.43	10152590491	5328553	346.42	1565	2030	1509	2030	1096	1565	1905.32	3.49	0	84675	1733	1649	1481	1397	1229	1691	1439	157	465	500	1030	5	1	31331669	630	-21.61	1.24	12	17.01	-93.00	1625.00	5310	20230721	-62.15	1166	20240624	72.38	2030	-0.99	20240716	1166	72.38	20240624	5310	-62.15	20230721	1166	72.38	20240624	2.17	N	088290	500	156 억		1094007	N	N	0	N	00	N
92	20240716	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	450	2	28.75	8364255787	4442291	288.80	1565	2030	1509	2030	1096	1565	1882.87	3.49	0	56793	1733	1649	1481	1397	1229	1691	1439	157	465	500	1030	5	1	31331669	631	-21.67	1.24	12	14.18	-93.00	1625.00	5310	20230721	-62.05	1166	20240624	72.81	2030	-0.74	20240716	1166	72.81	20240624	5310	-62.05	20230721	1166	72.81	20240624	2.17	N	088290	500	156 억		1094007	N	N	0	N	00	N
93	20240716	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	411	2	26.26	7490565472	4001200	260.13	1565	2030	1509	2030	1096	1565	1872.08	3.49	0	26633	1733	1649	1481	1397	1229	1691	1439	157	465	500	1030	1	1	31331669	619	-21.25	1.22	12	12.77	-93.00	1625.00	5310	20230721	-62.79	1166	20240624	69.47	2030	-2.66	20240716	1166	69.47	20240624	5310	-62.79	20230721	1166	69.47	20240624	2.17	N	088290	500	156 억		1094007	N	N	0	N	00	N
94	20240716	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1907	342	2	21.85	6188316467	3340131	217.15	1565	2030	1509	2030	1096	1565	1852.72	3.49	0	4223	1733	1649	1481	1397	1229	1691	1439	157	465	500	1030	1	1	31331669	597	-20.51	1.17	12	10.66	-93.00	1625.00	5310	20230721	-64.09	1166	20240624	63.55	2030	-6.06	20240716	1166	63.55	20240624	5310	-64.09	20230721	1166	63.55	20240624	2.17	N	088290	500	156 억		1094007	N	N	0	N	00	N
95	20240716	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1921	356	2	22.75	4845661340	2635836	171.36	1565	2030	1509	2030	1096	1565	1838.38	3.49	0	-17973	1733	1649	1481	1397	1229	1691	1439	157	465	500	1030	1	1	31331669	602	-20.66	1.18	12	8.41	-93.00	1625.00	5310	20230721	-63.82	1166	20240624	64.75	2030	-5.37	20240716	1166	64.75	20240624	5310	-63.82	20230721	1166	64.75	20240624	2.17	N	088290	500	156 억		1094007	N	N	0	N	00	N
96	20240716	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	65	2	4.15	474419243	299763	19.49	1565	1665	1509	2030	1096	1565	1582.65	3.49	0	-9659	1733	1649	1481	1397	1229	1691	1439	157	465	500	1030	1	1	31331669	511	-17.53	1.00	12	0.96	-93.00	1625.00	5310	20230721	-69.30	1166	20240624	39.79	1998	-18.42	20240322	1166	39.79	20240624	5310	-69.30	20230721	1166	39.79	20240624	2.17	N	088290	500	156 억		1094007	N	N	0	N	00	N
97	20240716	090717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1519	-46	5	-2.94	98484745	63901	4.15	1565	1568	1509	2030	1096	1565	1541.21	3.49	0	-3855	1733	1649	1481	1397	1229	1691	1439	157	465	500	1030	1	1	31331669	476	-16.33	0.93	12	0.20	-93.00	1625.00	5310	20230721	-71.39	1166	20240624	30.27	1998	-23.97	20240322	1166	30.27	20240624	5310	-71.39	20230721	1166	30.27	20240624	2.17	N	088290	500	156 억		1094007	N	N	0	N	00	N
98	20240715	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1565	246	2	18.65	2246705873	1493967	2819.76	1333	1565	1313	1714	924	1319	1503.79	3.47	0	22636	1353	1335	1302	1284	1251	1345	1294	157	395	500	870	1	1	31331669	490	-16.83	0.96	12	4.77	-93.00	1625.00	5310	20230721	-70.53	1166	20240624	34.22	1998	-21.67	20240322	1166	34.22	20240624	5310	-70.53	20230721	1166	34.22	20240624	2.14	N	088290	500	156 억		1087300	N	N	0	N	00	N
99	20240715	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1530	211	2	16.00	2086891041	1391058	2625.53	1333	1553	1313	1714	924	1319	1500.22	3.47	0	7225	1353	1335	1302	1284	1251	1345	1294	157	395	500	870	1	1	31331669	479	-16.45	0.94	12	4.44	-93.00	1625.00	5310	20230721	-71.19	1166	20240624	31.22	1998	-23.42	20240322	1166	31.22	20240624	5310	-71.19	20230721	1166	31.22	20240624	2.14	N	088290	500	156 억		1087300	N	N	0	N	00	N
100	20240715	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1508	189	2	14.33	1907338812	1273657	2403.94	1333	1553	1313	1714	924	1319	1497.53	3.47	0	-7249	1353	1335	1302	1284	1251	1345	1294	157	395	500	870	1	1	31331669	472	-16.22	0.93	12	4.07	-93.00	1625.00	5310	20230721	-71.60	1166	20240624	29.33	1998	-24.52	20240322	1166	29.33	20240624	5310	-71.60	20230721	1166	29.33	20240624	2.14	N	088290	500	156 억		1087300	N	N	0	N	00	N
101	20240715	130711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1465	146	2	11.07	1408373297	946525	1786.50	1333	1553	1313	1714	924	1319	1487.94	3.47	0	-4995	1353	1335	1302	1284	1251	1345	1294	157	395	500	870	1	1	31331669	459	-15.75	0.90	12	3.02	-93.00	1625.00	5310	20230721	-72.41	1166	20240624	25.64	1998	-26.68	20240322	1166	25.64	20240624	5310	-72.41	20230721	1166	25.64	20240624	2.14	N	088290	500	156 억		1087300	N	N	0	N	00	N
102	20240715	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1471	152	2	11.52	1272785109	854446	1612.71	1333	1553	1313	1714	924	1319	1489.60	3.47	0	-9007	1353	1335	1302	1284	1251	1345	1294	157	395	500	870	1	1	31331669	461	-15.82	0.91	12	2.73	-93.00	1625.00	5310	20230721	-72.30	1166	20240624	26.16	1998	-26.38	20240322	1166	26.16	20240624	5310	-72.30	20230721	1166	26.16	20240624	2.14	N	088290	500	156 억		1087300	N	N	0	N	00	N
103	20240715	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	127	2	9.63	196419703	140043	264.32	1333	1451	1313	1714	924	1319	1402.57	3.47	0	343	1353	1335	1302	1284	1251	1345	1294	157	395	500	870	1	1	31331669	453	-15.55	0.89	12	0.45	-93.00	1625.00	5310	20230721	-72.77	1166	20240624	24.01	1998	-27.63	20240322	1166	24.01	20240624	5310	-72.77	20230721	1166	24.01	20240624	2.14	N	088290	500	156 억		1087300	N	N	0	N	00	N
104	20240715	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	65	2	4.93	122542314	88008	166.11	1333	1430	1313	1714	924	1319	1392.40	3.47	0	-3218	1353	1335	1302	1284	1251	1345	1294	157	395	500	870	1	1	31331669	434	-14.88	0.85	12	0.28	-93.00	1625.00	5310	20230721	-73.94	1166	20240624	18.70	1998	-30.73	20240322	1166	18.70	20240624	5310	-73.94	20230721	1166	18.70	20240624	2.14	N	088290	500	156 억		1087300	N	N	0	N	00	N
105	20240715	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	0	3	0.00	2051390	1548	2.92	1333	1335	1319	1714	924	1319	1325.19	3.47	0	115	1353	1335	1302	1284	1251	1345	1294	157	395	500	870	1	1	31331669	413	-14.18	0.81	12	0.00	-93.00	1625.00	5310	20230721	-75.16	1166	20240624	13.12	1998	-33.98	20240322	1166	13.12	20240624	5310	-75.16	20230721	1166	13.12	20240624	2.14	N	088290	500	156 억		1087300	N	N	0	N	00	N
106	20240712	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	32	2	2.49	68512230	52792	159.58	1291	1320	1269	1673	901	1287	1297.73	3.46	0	1788	1315	1300	1291	1276	1267	1296	1272	157	386	500	840	1	1	31331669	413	-14.18	0.81	12	0.17	-93.00	1625.00	5310	20230721	-75.16	1166	20240624	13.12	1998	-33.98	20240322	1166	13.12	20240624	5310	-75.16	20230721	1166	13.12	20240624	2.06	N	088290	500	156 억		1085512	N	N	0	N	00	N
107	20240712	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	32	2	2.49	65484793	50491	152.62	1291	1320	1269	1673	901	1287	1296.96	3.46	0	972	1315	1300	1291	1276	1267	1296	1272	157	386	500	840	1	1	31331669	413	-14.18	0.81	12	0.16	-93.00	1625.00	5310	20230721	-75.16	1166	20240624	13.12	1998	-33.98	20240322	1166	13.12	20240624	5310	-75.16	20230721	1166	13.12	20240624	2.06	N	088290	500	156 억		1085512	N	N	0	N	00	N
108	20240712	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	20	2	1.55	52601615	40693	123.01	1291	1308	1269	1673	901	1287	1292.65	3.46	0	638	1315	1300	1291	1276	1267	1296	1272	157	386	500	840	1	1	31331669	410	-14.05	0.80	12	0.13	-93.00	1625.00	5310	20230721	-75.39	1166	20240624	12.09	1998	-34.58	20240322	1166	12.09	20240624	5310	-75.39	20230721	1166	12.09	20240624	2.06	N	088290	500	156 억		1085512	N	N	0	N	00	N
109	20240712	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	21	2	1.63	47224032	36569	110.54	1291	1308	1269	1673	901	1287	1291.37	3.46	0	611	1315	1300	1291	1276	1267	1296	1272	157	386	500	840	1	1	31331669	410	-14.06	0.80	12	0.12	-93.00	1625.00	5310	20230721	-75.37	1166	20240624	12.18	1998	-34.53	20240322	1166	12.18	20240624	5310	-75.37	20230721	1166	12.18	20240624	2.06	N	088290	500	156 억		1085512	N	N	0	N	00	N
110	20240712	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	-5	5	-0.39	5109211	3992	12.07	1291	1291	1269	1673	901	1287	1279.86	3.46	0	62	1315	1300	1291	1276	1267	1296	1272	157	386	500	840	1	1	31331669	402	-13.78	0.79	12	0.01	-93.00	1625.00	5310	20230721	-75.86	1166	20240624	9.95	1998	-35.84	20240322	1166	9.95	20240624	5310	-75.86	20230721	1166	9.95	20240624	2.06	N	088290	500	156 억		1085512	N	N	0	N	00	N
111	20240712	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1288	1	2	0.08	3542487	2771	8.38	1291	1291	1269	1673	901	1287	1278.41	3.46	0	318	1315	1300	1291	1276	1267	1296	1272	157	386	500	840	1	1	31331669	404	-13.85	0.79	12	0.01	-93.00	1625.00	5310	20230721	-75.74	1166	20240624	10.46	1998	-35.54	20240322	1166	10.46	20240624	5310	-75.74	20230721	1166	10.46	20240624	2.06	N	088290	500	156 억		1085512	N	N	0	N	00	N
112	20240712	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	0	3	0.00	2836823	2223	6.72	1291	1291	1269	1673	901	1287	1276.12	3.46	0	454	1315	1300	1291	1276	1267	1296	1272	157	386	500	840	1	1	31331669	403	-13.84	0.79	12	0.01	-93.00	1625.00	5310	20230721	-75.76	1166	20240624	10.38	1998	-35.59	20240322	1166	10.38	20240624	5310	-75.76	20230721	1166	10.38	20240624	2.06	N	088290	500	156 억		1085512	N	N	0	N	00	N
113	20240712	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	0	3	0.00	1318232	1038	3.14	1291	1291	1269	1673	901	1287	1269.97	3.46	0	-17	1315	1300	1291	1276	1267	1296	1272	157	386	500	840	1	1	31331669	403	-13.84	0.79	12	0.00	-93.00	1625.00	5310	20230721	-75.76	1166	20240624	10.38	1998	-35.59	20240322	1166	10.38	20240624	5310	-75.76	20230721	1166	10.38	20240624	2.06	N	088290	500	156 억		1085512	N	N	0	N	00	N
114	20240711	160702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	-7	5	-0.54	42785773	33069	59.58	1294	1306	1282	1682	906	1294	1293.83	3.46	0	-15	1324	1308	1286	1270	1248	1317	1279	157	388	500	850	1	1	31331669	403	-13.84	0.79	12	0.11	-93.00	1625.00	5310	20230721	-75.76	1166	20240624	10.38	1998	-35.59	20240322	1166	10.38	20240624	5310	-75.76	20230721	1166	10.38	20240624	2.04	N	088290	500	156 억		1085527	N	N	0	N	00	N
115	20240711	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1298	4	2	0.31	40969806	31658	57.04	1294	1306	1282	1682	906	1294	1294.14	3.46	0	-14	1324	1308	1286	1270	1248	1317	1279	157	388	500	850	1	1	31331669	407	-13.96	0.80	12	0.10	-93.00	1625.00	5310	20230721	-75.56	1166	20240624	11.32	1998	-35.04	20240322	1166	11.32	20240624	5310	-75.56	20230721	1166	11.32	20240624	2.04	N	088290	500	156 억		1085527	N	N	0	N	00	N
116	20240711	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	6	2	0.46	38683666	29889	53.85	1294	1306	1282	1682	906	1294	1294.24	3.46	0	-274	1324	1308	1286	1270	1248	1317	1279	157	388	500	850	1	1	31331669	407	-13.98	0.80	12	0.10	-93.00	1625.00	5310	20230721	-75.52	1166	20240624	11.49	1998	-34.93	20240322	1166	11.49	20240624	5310	-75.52	20230721	1166	11.49	20240624	2.04	N	088290	500	156 억		1085527	N	N	0	N	00	N
117	20240711	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	0	3	0.00	32227281	24907	44.87	1294	1306	1282	1682	906	1294	1293.90	3.46	0	-241	1324	1308	1286	1270	1248	1317	1279	157	388	500	850	1	1	31331669	405	-13.91	0.80	12	0.08	-93.00	1625.00	5310	20230721	-75.63	1166	20240624	10.98	1998	-35.24	20240322	1166	10.98	20240624	5310	-75.63	20230721	1166	10.98	20240624	2.04	N	088290	500	156 억		1085527	N	N	0	N	00	N
118	20240711	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	3	2	0.23	26642758	20585	37.09	1294	1306	1290	1682	906	1294	1294.28	3.46	0	273	1324	1308	1286	1270	1248	1317	1279	157	388	500	850	1	1	31331669	406	-13.95	0.80	12	0.07	-93.00	1625.00	5310	20230721	-75.57	1166	20240624	11.23	1998	-35.09	20240322	1166	11.23	20240624	5310	-75.57	20230721	1166	11.23	20240624	2.04	N	088290	500	156 억		1085527	N	N	0	N	00	N
119	20240711	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1298	4	2	0.31	22866290	17669	31.83	1294	1306	1290	1682	906	1294	1294.15	3.46	0	290	1324	1308	1286	1270	1248	1317	1279	157	388	500	850	1	1	31331669	407	-13.96	0.80	12	0.06	-93.00	1625.00	5310	20230721	-75.56	1166	20240624	11.32	1998	-35.04	20240322	1166	11.32	20240624	5310	-75.56	20230721	1166	11.32	20240624	2.04	N	088290	500	156 억		1085527	N	N	0	N	00	N
120	20240711	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	-2	5	-0.15	14367399	11096	19.99	1294	1306	1290	1682	906	1294	1294.83	3.46	0	1051	1324	1308	1286	1270	1248	1317	1279	157	388	500	850	1	1	31331669	405	-13.89	0.80	12	0.04	-93.00	1625.00	5310	20230721	-75.67	1166	20240624	10.81	1998	-35.34	20240322	1166	10.81	20240624	5310	-75.67	20230721	1166	10.81	20240624	2.04	N	088290	500	156 억		1085527	N	N	0	N	00	N
121	20240711	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	0	3	0.00	3533340	2726	4.91	1294	1306	1294	1682	906	1294	1296.16	3.46	0	-129	1324	1308	1286	1270	1248	1317	1279	157	388	500	850	1	1	31331669	405	-13.91	0.80	12	0.01	-93.00	1625.00	5310	20230721	-75.63	1166	20240624	10.98	1998	-35.24	20240322	1166	10.98	20240624	5310	-75.63	20230721	1166	10.98	20240624	2.04	N	088290	500	156 억		1085527	N	N	0	N	00	N
122	20240710	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	13	2	1.01	71464871	55454	149.81	1281	1302	1264	1665	897	1281	1288.69	3.46	0	243	1333	1306	1286	1259	1239	1297	1250	157	384	500	840	1	1	31331669	405	-13.91	0.80	12	0.18	-93.00	1625.00	5310	20230721	-75.63	1166	20240624	10.98	1998	-35.24	20240322	1166	10.98	20240624	5310	-75.63	20230721	1166	10.98	20240624	2.00	N	088290	500	156 억		1085230	N	N	0	N	00	N
123	20240710	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1284	3	2	0.23	68968233	53512	144.56	1281	1302	1264	1665	897	1281	1288.84	3.46	0	325	1333	1306	1286	1259	1239	1297	1250	157	384	500	840	1	1	31331669	402	-13.81	0.79	12	0.17	-93.00	1625.00	5310	20230721	-75.82	1166	20240624	10.12	1998	-35.74	20240322	1166	10.12	20240624	5310	-75.82	20230721	1166	10.12	20240624	2.00	N	088290	500	156 억		1085230	N	N	0	N	00	N
124	20240710	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1284	3	2	0.23	38361948	29831	80.59	1281	1299	1264	1665	897	1281	1285.98	3.46	0	-3581	1333	1306	1286	1259	1239	1297	1250	157	384	500	840	1	1	31331669	402	-13.81	0.79	12	0.10	-93.00	1625.00	5310	20230721	-75.82	1166	20240624	10.12	1998	-35.74	20240322	1166	10.12	20240624	5310	-75.82	20230721	1166	10.12	20240624	2.00	N	088290	500	156 억		1085230	N	N	0	N	00	N
125	20240710	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1283	2	2	0.16	32629093	25365	68.52	1281	1299	1264	1665	897	1281	1286.38	3.46	0	-3871	1333	1306	1286	1259	1239	1297	1250	157	384	500	840	1	1	31331669	402	-13.80	0.79	12	0.08	-93.00	1625.00	5310	20230721	-75.84	1166	20240624	10.03	1998	-35.79	20240322	1166	10.03	20240624	5310	-75.84	20230721	1166	10.03	20240624	2.00	N	088290	500	156 억		1085230	N	N	0	N	00	N
126	20240710	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1285	4	2	0.31	31120688	24191	65.35	1281	1299	1264	1665	897	1281	1286.46	3.46	0	-4868	1333	1306	1286	1259	1239	1297	1250	157	384	500	840	1	1	31331669	403	-13.82	0.79	12	0.08	-93.00	1625.00	5310	20230721	-75.80	1166	20240624	10.21	1998	-35.69	20240322	1166	10.21	20240624	5310	-75.80	20230721	1166	10.21	20240624	2.00	N	088290	500	156 억		1085230	N	N	0	N	00	N
127	20240710	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1285	4	2	0.31	22027744	17157	46.35	1281	1297	1273	1665	897	1281	1283.89	3.46	0	-3056	1333	1306	1286	1259	1239	1297	1250	157	384	500	840	1	1	31331669	403	-13.82	0.79	12	0.05	-93.00	1625.00	5310	20230721	-75.80	1166	20240624	10.21	1998	-35.69	20240322	1166	10.21	20240624	5310	-75.80	20230721	1166	10.21	20240624	2.00	N	088290	500	156 억		1085230	N	N	0	N	00	N
128	20240710	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	-6	5	-0.47	18643830	14511	39.20	1281	1297	1275	1665	897	1281	1284.81	3.46	0	-3336	1333	1306	1286	1259	1239	1297	1250	157	384	500	840	1	1	31331669	399	-13.71	0.78	12	0.05	-93.00	1625.00	5310	20230721	-75.99	1166	20240624	9.35	1998	-36.19	20240322	1166	9.35	20240624	5310	-75.99	20230721	1166	9.35	20240624	2.00	N	088290	500	156 억		1085230	N	N	0	N	00	N
129	20240710	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	12	2	0.94	2205425	1705	4.61	1281	1297	1281	1665	897	1281	1293.50	3.46	0	-347	1333	1306	1286	1259	1239	1297	1250	157	384	500	840	1	1	31331669	405	-13.90	0.80	12	0.01	-93.00	1625.00	5310	20230721	-75.65	1166	20240624	10.89	1998	-35.29	20240322	1166	10.89	20240624	5310	-75.65	20230721	1166	10.89	20240624	2.00	N	088290	500	156 억		1085230	N	N	0	N	00	N
130	20240709	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1281	-24	5	-1.84	47595539	37017	35.79	1313	1313	1266	1696	914	1305	1285.78	3.47	0	-1249	1368	1336	1273	1241	1178	1352	1257	157	391	500	860	1	1	31331669	401	-13.77	0.79	12	0.12	-93.00	1625.00	5310	20230721	-75.88	1166	20240624	9.86	1998	-35.89	20240322	1166	9.86	20240624	5310	-75.88	20230721	1166	9.86	20240624	2.00	N	088290	500	156 억		1086414	N	N	0	N	00	N
131	20240709	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	-23	5	-1.76	47145639	36665	35.45	1313	1313	1266	1696	914	1305	1285.85	3.47	0	-975	1368	1336	1273	1241	1178	1352	1257	157	391	500	860	1	1	31331669	402	-13.78	0.79	12	0.12	-93.00	1625.00	5310	20230721	-75.86	1166	20240624	9.95	1998	-35.84	20240322	1166	9.95	20240624	5310	-75.86	20230721	1166	9.95	20240624	2.00	N	088290	500	156 억		1086414	N	N	0	N	00	N
132	20240709	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	-27	5	-2.07	39581566	30725	29.71	1313	1313	1266	1696	914	1305	1288.25	3.47	0	-447	1368	1336	1273	1241	1178	1352	1257	157	391	500	860	1	1	31331669	400	-13.74	0.79	12	0.10	-93.00	1625.00	5310	20230721	-75.93	1166	20240624	9.61	1998	-36.04	20240322	1166	9.61	20240624	5310	-75.93	20230721	1166	9.61	20240624	2.00	N	088290	500	156 억		1086414	N	N	0	N	00	N
133	20240709	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	-23	5	-1.76	39140716	30379	29.38	1313	1313	1266	1696	914	1305	1288.41	3.47	0	-433	1368	1336	1273	1241	1178	1352	1257	157	391	500	860	1	1	31331669	402	-13.78	0.79	12	0.10	-93.00	1625.00	5310	20230721	-75.86	1166	20240624	9.95	1998	-35.84	20240322	1166	9.95	20240624	5310	-75.86	20230721	1166	9.95	20240624	2.00	N	088290	500	156 억		1086414	N	N	0	N	00	N
134	20240709	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	-3	5	-0.23	16730382	12854	12.43	1313	1313	1291	1696	914	1305	1301.57	3.47	0	205	1368	1336	1273	1241	1178	1352	1257	157	391	500	860	1	1	31331669	408	-14.00	0.80	12	0.04	-93.00	1625.00	5310	20230721	-75.48	1166	20240624	11.66	1998	-34.83	20240322	1166	11.66	20240624	5310	-75.48	20230721	1166	11.66	20240624	2.00	N	088290	500	156 억		1086414	N	N	0	N	00	N
135	20240709	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1295	-10	5	-0.77	16537111	12705	12.29	1313	1313	1291	1696	914	1305	1301.62	3.47	0	204	1368	1336	1273	1241	1178	1352	1257	157	391	500	860	1	1	31331669	406	-13.92	0.80	12	0.04	-93.00	1625.00	5310	20230721	-75.61	1166	20240624	11.06	1998	-35.19	20240322	1166	11.06	20240624	5310	-75.61	20230721	1166	11.06	20240624	2.00	N	088290	500	156 억		1086414	N	N	0	N	00	N
136	20240709	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	5	2	0.38	12887462	9893	9.57	1313	1313	1294	1696	914	1305	1302.68	3.47	0	433	1368	1336	1273	1241	1178	1352	1257	157	391	500	860	1	1	31331669	410	-14.09	0.81	12	0.03	-93.00	1625.00	5310	20230721	-75.33	1166	20240624	12.35	1998	-34.43	20240322	1166	12.35	20240624	5310	-75.33	20230721	1166	12.35	20240624	2.00	N	088290	500	156 억		1086414	N	N	0	N	00	N
137	20240709	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	-3	5	-0.23	3258236	2491	2.41	1313	1313	1302	1696	914	1305	1308.00	3.47	0	-1638	1368	1336	1273	1241	1178	1352	1257	157	391	500	860	1	1	31331669	408	-14.00	0.80	12	0.01	-93.00	1625.00	5310	20230721	-75.48	1166	20240624	11.66	1998	-34.83	20240322	1166	11.66	20240624	5310	-75.48	20230721	1166	11.66	20240624	2.00	N	088290	500	156 억		1086414	N	N	0	N	00	N
138	20240708	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	51	2	4.07	130479767	103415	165.43	1254	1305	1210	1630	878	1254	1261.71	3.43	0	12758	1316	1285	1269	1238	1222	1277	1230	157	376	500	820	1	1	31331669	409	-14.03	0.80	12	0.33	-93.00	1625.00	5310	20230721	-75.42	1166	20240624	11.92	1998	-34.68	20240322	1166	11.92	20240624	5310	-75.42	20230721	1166	11.92	20240624	1.78	N	088290	500	156 억		1073635	N	N	0	N	00	N
139	20240708	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	46	2	3.67	122149365	97021	155.20	1254	1300	1210	1630	878	1254	1259.00	3.43	0	11846	1316	1285	1269	1238	1222	1277	1230	157	376	500	820	1	1	31331669	407	-13.98	0.80	12	0.31	-93.00	1625.00	5310	20230721	-75.52	1166	20240624	11.49	1998	-34.93	20240322	1166	11.49	20240624	5310	-75.52	20230721	1166	11.49	20240624	1.78	N	088290	500	156 억		1073635	N	N	0	N	00	N
140	20240708	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	33	2	2.63	101435670	81015	129.59	1254	1289	1210	1630	878	1254	1252.06	3.43	0	9724	1316	1285	1269	1238	1222	1277	1230	157	376	500	820	1	1	31331669	403	-13.84	0.79	12	0.26	-93.00	1625.00	5310	20230721	-75.76	1166	20240624	10.38	1998	-35.59	20240322	1166	10.38	20240624	5310	-75.76	20230721	1166	10.38	20240624	1.78	N	088290	500	156 억		1073635	N	N	0	N	00	N
141	20240708	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	16	2	1.28	75449209	60706	97.11	1254	1279	1210	1630	878	1254	1242.86	3.43	0	2660	1316	1285	1269	1238	1222	1277	1230	157	376	500	820	1	1	31331669	398	-13.66	0.78	12	0.19	-93.00	1625.00	5310	20230721	-76.08	1166	20240624	8.92	1998	-36.44	20240322	1166	8.92	20240624	5310	-76.08	20230721	1166	8.92	20240624	1.78	N	088290	500	156 억		1073635	N	N	0	N	00	N
142	20240708	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	16	2	1.28	72732891	58574	93.70	1254	1279	1210	1630	878	1254	1241.73	3.43	0	2660	1316	1285	1269	1238	1222	1277	1230	157	376	500	820	1	1	31331669	398	-13.66	0.78	12	0.19	-93.00	1625.00	5310	20230721	-76.08	1166	20240624	8.92	1998	-36.44	20240322	1166	8.92	20240624	5310	-76.08	20230721	1166	8.92	20240624	1.78	N	088290	500	156 억		1073635	N	N	0	N	00	N
143	20240708	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	12	2	0.96	71047432	57246	91.57	1254	1279	1210	1630	878	1254	1241.09	3.43	0	2630	1316	1285	1269	1238	1222	1277	1230	157	376	500	820	1	1	31331669	397	-13.61	0.78	12	0.18	-93.00	1625.00	5310	20230721	-76.16	1166	20240624	8.58	1998	-36.64	20240322	1166	8.58	20240624	5310	-76.16	20230721	1166	8.58	20240624	1.78	N	088290	500	156 억		1073635	N	N	0	N	00	N
144	20240708	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1248	-6	5	-0.48	43373489	35472	56.74	1254	1258	1210	1630	878	1254	1222.75	3.43	0	2132	1316	1285	1269	1238	1222	1277	1230	157	376	500	820	1	1	31331669	391	-13.42	0.77	12	0.11	-93.00	1625.00	5310	20230721	-76.50	1166	20240624	7.03	1998	-37.54	20240322	1166	7.03	20240624	5310	-76.50	20230721	1166	7.03	20240624	1.78	N	088290	500	156 억		1073635	N	N	0	N	00	N
145	20240708	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1258	4	2	0.32	4614592	3707	5.93	1254	1258	1210	1630	878	1254	1244.83	3.43	0	-3	1316	1285	1269	1238	1222	1277	1230	157	376	500	820	1	1	31331669	394	-13.53	0.77	12	0.01	-93.00	1625.00	5310	20230721	-76.31	1166	20240624	7.89	1998	-37.04	20240322	1166	7.89	20240624	5310	-76.31	20230721	1166	7.89	20240624	1.78	N	088290	500	156 억		1073635	N	N	0	N	00	N
146	20240705	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1254	-21	5	-1.65	79426982	62511	12.52	1300	1300	1253	1657	893	1275	1270.79	3.44	0	-5434	1485	1380	1293	1188	1101	1432	1240	157	382	500	840	1	1	31331669	393	-13.48	0.77	12	0.20	-93.00	1625.00	5310	20230721	-76.38	1166	20240624	7.55	1998	-37.24	20240322	1166	7.55	20240624	5310	-76.38	20230721	1166	7.55	20240624	1.77	N	088290	500	156 억		1079002	N	N	0	N	00	N
147	20240705	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	-9	5	-0.71	71536756	56223	11.26	1300	1300	1253	1657	893	1275	1272.38	3.44	0	-5263	1485	1380	1293	1188	1101	1432	1240	157	382	500	840	1	1	31331669	397	-13.61	0.78	12	0.18	-93.00	1625.00	5310	20230721	-76.16	1166	20240624	8.58	1998	-36.64	20240322	1166	8.58	20240624	5310	-76.16	20230721	1166	8.58	20240624	1.77	N	088290	500	156 억		1079002	N	N	0	N	00	N
148	20240705	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1266	-9	5	-0.71	54839540	42970	8.60	1300	1300	1253	1657	893	1275	1276.23	3.44	0	-3733	1485	1380	1293	1188	1101	1432	1240	157	382	500	840	1	1	31331669	397	-13.61	0.78	12	0.14	-93.00	1625.00	5310	20230721	-76.16	1166	20240624	8.58	1998	-36.64	20240322	1166	8.58	20240624	5310	-76.16	20230721	1166	8.58	20240624	1.77	N	088290	500	156 억		1079002	N	N	0	N	00	N
149	20240705	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	1	2	0.08	53886174	42218	8.45	1300	1300	1253	1657	893	1275	1276.38	3.44	0	-3184	1485	1380	1293	1188	1101	1432	1240	157	382	500	840	1	1	31331669	400	-13.72	0.79	12	0.13	-93.00	1625.00	5310	20230721	-75.97	1166	20240624	9.43	1998	-36.14	20240322	1166	9.43	20240624	5310	-75.97	20230721	1166	9.43	20240624	1.77	N	088290	500	156 억		1079002	N	N	0	N	00	N
150	20240705	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	3	2	0.24	53305312	41761	8.36	1300	1300	1253	1657	893	1275	1276.44	3.44	0	-3322	1485	1380	1293	1188	1101	1432	1240	157	382	500	840	1	1	31331669	400	-13.74	0.79	12	0.13	-93.00	1625.00	5310	20230721	-75.93	1166	20240624	9.61	1998	-36.04	20240322	1166	9.61	20240624	5310	-75.93	20230721	1166	9.61	20240624	1.77	N	088290	500	156 억		1079002	N	N	0	N	00	N
151	20240705	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	4	2	0.31	48001682	37610	7.53	1300	1300	1253	1657	893	1275	1276.30	3.44	0	-3279	1485	1380	1293	1188	1101	1432	1240	157	382	500	840	1	1	31331669	401	-13.75	0.79	12	0.12	-93.00	1625.00	5310	20230721	-75.91	1166	20240624	9.69	1998	-35.99	20240322	1166	9.69	20240624	5310	-75.91	20230721	1166	9.69	20240624	1.77	N	088290	500	156 억		1079002	N	N	0	N	00	N
152	20240705	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	-2	5	-0.16	37499187	29385	5.88	1300	1300	1253	1657	893	1275	1276.13	3.44	0	-3151	1485	1380	1293	1188	1101	1432	1240	157	382	500	840	1	1	31331669	399	-13.69	0.78	12	0.09	-93.00	1625.00	5310	20230721	-76.03	1166	20240624	9.18	1998	-36.29	20240322	1166	9.18	20240624	5310	-76.03	20230721	1166	9.18	20240624	1.77	N	088290	500	156 억		1079002	N	N	0	N	00	N
153	20240705	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	-1	5	-0.08	10852603	8493	1.70	1300	1300	1253	1657	893	1275	1277.83	3.44	0	-1805	1485	1380	1293	1188	1101	1432	1240	157	382	500	840	1	1	31331669	399	-13.70	0.78	12	0.03	-93.00	1625.00	5310	20230721	-76.01	1166	20240624	9.26	1998	-36.24	20240322	1166	9.26	20240624	5310	-76.01	20230721	1166	9.26	20240624	1.77	N	088290	500	156 억		1079002	N	N	0	N	00	N
154	20240704	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	26	2	2.08	652279037	496816	602.14	1206	1398	1206	1623	875	1249	1312.92	3.45	0	-3005	1323	1286	1253	1216	1183	1269	1199	157	374	500	820	1	1	31331669	399	-13.71	0.78	12	1.59	-93.00	1625.00	5310	20230721	-75.99	1166	20240624	9.35	1998	-36.19	20240322	1166	9.35	20240624	5310	-75.99	20230721	1166	9.35	20240624	1.79	N	088290	500	156 억		1082007	N	N	0	N	00	N
155	20240704	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	21	2	1.68	640807155	487805	591.21	1206	1398	1206	1623	875	1249	1313.65	3.45	0	-1337	1323	1286	1253	1216	1183	1269	1199	157	374	500	820	1	1	31331669	398	-13.66	0.78	12	1.56	-93.00	1625.00	5310	20230721	-76.08	1166	20240624	8.92	1998	-36.44	20240322	1166	8.92	20240624	5310	-76.08	20230721	1166	8.92	20240624	1.79	N	088290	500	156 억		1082007	N	N	0	N	00	N
156	20240704	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	26	2	2.08	625772764	475974	576.88	1206	1398	1206	1623	875	1249	1314.72	3.45	0	-1437	1323	1286	1253	1216	1183	1269	1199	157	374	500	820	1	1	31331669	399	-13.71	0.78	12	1.52	-93.00	1625.00	5310	20230721	-75.99	1166	20240624	9.35	1998	-36.19	20240322	1166	9.35	20240624	5310	-75.99	20230721	1166	9.35	20240624	1.79	N	088290	500	156 억		1082007	N	N	0	N	00	N
157	20240704	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	25	2	2.00	70784817	56179	68.09	1206	1274	1206	1623	875	1249	1259.99	3.45	0	757	1323	1286	1253	1216	1183	1269	1199	157	374	500	820	1	1	31331669	399	-13.70	0.78	12	0.18	-93.00	1625.00	5310	20230721	-76.01	1166	20240624	9.26	1998	-36.24	20240322	1166	9.26	20240624	5310	-76.01	20230721	1166	9.26	20240624	1.79	N	088290	500	156 억		1082007	N	N	0	N	00	N
158	20240704	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	11	2	0.88	57525248	45703	55.39	1206	1268	1206	1623	875	1249	1258.68	3.45	0	175	1323	1286	1253	1216	1183	1269	1199	157	374	500	820	1	1	31331669	395	-13.55	0.78	12	0.15	-93.00	1625.00	5310	20230721	-76.27	1166	20240624	8.06	1998	-36.94	20240322	1166	8.06	20240624	5310	-76.27	20230721	1166	8.06	20240624	1.79	N	088290	500	156 억		1082007	N	N	0	N	00	N
159	20240704	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	4	2	0.32	46980199	37336	45.25	1206	1268	1206	1623	875	1249	1258.31	3.45	0	1694	1323	1286	1253	1216	1183	1269	1199	157	374	500	820	1	1	31331669	393	-13.47	0.77	12	0.12	-93.00	1625.00	5310	20230721	-76.40	1166	20240624	7.46	1998	-37.29	20240322	1166	7.46	20240624	5310	-76.40	20230721	1166	7.46	20240624	1.79	N	088290	500	156 억		1082007	N	N	0	N	00	N
160	20240704	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	11	2	0.88	10066477	8043	9.75	1206	1265	1206	1623	875	1249	1251.58	3.45	0	83	1323	1286	1253	1216	1183	1269	1199	157	374	500	820	1	1	31331669	395	-13.55	0.78	12	0.03	-93.00	1625.00	5310	20230721	-76.27	1166	20240624	8.06	1998	-36.94	20240322	1166	8.06	20240624	5310	-76.27	20230721	1166	8.06	20240624	1.79	N	088290	500	156 억		1082007	N	N	0	N	00	N
161	20240704	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1260	11	2	0.88	1322112	1090	1.32	1206	1265	1206	1623	875	1249	1212.95	3.45	0	225	1323	1286	1253	1216	1183	1269	1199	157	374	500	820	1	1	31331669	395	-13.55	0.78	12	0.00	-93.00	1625.00	5310	20230721	-76.27	1166	20240624	8.06	1998	-36.94	20240322	1166	8.06	20240624	5310	-76.27	20230721	1166	8.06	20240624	1.79	N	088290	500	156 억		1082007	N	N	0	N	00	N
162	20240703	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	9	2	0.73	103621577	82509	141.22	1290	1290	1220	1612	868	1240	1255.88	3.49	0	-11856	1264	1251	1231	1218	1198	1256	1223	157	372	500	810	1	1	31331669	391	-13.43	0.77	12	0.26	-93.00	1625.00	5310	20230721	-76.48	1166	20240624	7.12	1998	-37.49	20240322	1166	7.12	20240624	5310	-76.48	20230721	1166	7.12	20240624	1.79	N	088290	500	156 억		1092607	N	N	0	N	00	N
163	20240703	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1251	11	2	0.89	96099338	76449	130.85	1290	1290	1220	1612	868	1240	1257.04	3.49	0	-12365	1264	1251	1231	1218	1198	1256	1223	157	372	500	810	1	1	31331669	392	-13.45	0.77	12	0.24	-93.00	1625.00	5310	20230721	-76.44	1166	20240624	7.29	1998	-37.39	20240322	1166	7.29	20240624	5310	-76.44	20230721	1166	7.29	20240624	1.79	N	088290	500	156 억		1092607	N	N	0	N	00	N
164	20240703	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1257	17	2	1.37	70035030	55528	95.04	1290	1290	1241	1612	868	1240	1261.26	3.49	0	-11051	1264	1251	1231	1218	1198	1256	1223	157	372	500	810	1	1	31331669	394	-13.52	0.77	12	0.18	-93.00	1625.00	5310	20230721	-76.33	1166	20240624	7.80	1998	-37.09	20240322	1166	7.80	20240624	5310	-76.33	20230721	1166	7.80	20240624	1.79	N	088290	500	156 억		1092607	N	N	0	N	00	N
165	20240703	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	9	2	0.73	61167650	48449	82.92	1290	1290	1241	1612	868	1240	1262.52	3.49	0	-11153	1264	1251	1231	1218	1198	1256	1223	157	372	500	810	1	1	31331669	391	-13.43	0.77	12	0.15	-93.00	1625.00	5310	20230721	-76.48	1166	20240624	7.12	1998	-37.49	20240322	1166	7.12	20240624	5310	-76.48	20230721	1166	7.12	20240624	1.79	N	088290	500	156 억		1092607	N	N	0	N	00	N
166	20240703	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1249	9	2	0.73	47893966	37820	64.73	1290	1290	1241	1612	868	1240	1266.37	3.49	0	-11153	1264	1251	1231	1218	1198	1256	1223	157	372	500	810	1	1	31331669	391	-13.43	0.77	12	0.12	-93.00	1625.00	5310	20230721	-76.48	1166	20240624	7.12	1998	-37.49	20240322	1166	7.12	20240624	5310	-76.48	20230721	1166	7.12	20240624	1.79	N	088290	500	156 억		1092607	N	N	0	N	00	N
167	20240703	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1241	1	2	0.08	39481493	31084	53.20	1290	1290	1241	1612	868	1240	1270.15	3.49	0	-10666	1264	1251	1231	1218	1198	1256	1223	157	372	500	810	1	1	31331669	389	-13.34	0.76	12	0.10	-93.00	1625.00	5310	20230721	-76.63	1166	20240624	6.43	1998	-37.89	20240322	1166	6.43	20240624	5310	-76.63	20230721	1166	6.43	20240624	1.79	N	088290	500	156 억		1092607	N	N	0	N	00	N
168	20240703	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1265	25	2	2.02	32048828	25158	43.06	1290	1290	1261	1612	868	1240	1273.90	3.49	0	-9932	1264	1251	1231	1218	1198	1256	1223	157	372	500	810	1	1	31331669	396	-13.60	0.78	12	0.08	-93.00	1625.00	5310	20230721	-76.18	1166	20240624	8.49	1998	-36.69	20240322	1166	8.49	20240624	5310	-76.18	20230721	1166	8.49	20240624	1.79	N	088290	500	156 억		1092607	N	N	0	N	00	N
169	20240703	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	30	2	2.42	7925494	6168	10.56	1290	1290	1270	1612	868	1240	1284.94	3.49	0	-4218	1264	1251	1231	1218	1198	1256	1223	157	372	500	810	1	1	31331669	398	-13.66	0.78	12	0.02	-93.00	1625.00	5310	20230721	-76.08	1166	20240624	8.92	1998	-36.44	20240322	1166	8.92	20240624	5310	-76.08	20230721	1166	8.92	20240624	1.79	N	088290	500	156 억		1092607	N	N	0	N	00	N
170	20240702	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	0	3	0.00	71782411	58425	116.79	1240	1244	1211	1612	868	1240	1228.62	3.50	0	-4915	1289	1264	1225	1200	1161	1277	1213	157	372	500	810	1	1	31331669	389	-13.33	0.76	12	0.19	-93.00	1625.00	5310	20230721	-76.65	1166	20240624	6.35	1998	-37.94	20240322	1166	6.35	20240624	5310	-76.65	20230721	1166	6.35	20240624	1.99	N	088290	500	156 억		1097455	N	N	0	N	00	N
171	20240702	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	2	2	0.16	68483719	55757	111.45	1240	1244	1211	1612	868	1240	1228.25	3.50	0	-5117	1289	1264	1225	1200	1161	1277	1213	157	372	500	810	1	1	31331669	389	-13.35	0.76	12	0.18	-93.00	1625.00	5310	20230721	-76.61	1166	20240624	6.52	1998	-37.84	20240322	1166	6.52	20240624	5310	-76.61	20230721	1166	6.52	20240624	1.99	N	088290	500	156 억		1097455	N	N	0	N	00	N
172	20240702	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-7	5	-0.56	37814240	31016	62.00	1240	1242	1211	1612	868	1240	1219.18	3.50	0	-5405	1289	1264	1225	1200	1161	1277	1213	157	372	500	810	1	1	31331669	386	-13.26	0.76	12	0.10	-93.00	1625.00	5310	20230721	-76.78	1166	20240624	5.75	1998	-38.29	20240322	1166	5.75	20240624	5310	-76.78	20230721	1166	5.75	20240624	1.99	N	088290	500	156 억		1097455	N	N	0	N	00	N
173	20240702	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-7	5	-0.56	35904508	29466	58.90	1240	1242	1211	1612	868	1240	1218.51	3.50	0	-5341	1289	1264	1225	1200	1161	1277	1213	157	372	500	810	1	1	31331669	386	-13.26	0.76	12	0.09	-93.00	1625.00	5310	20230721	-76.78	1166	20240624	5.75	1998	-38.29	20240322	1166	5.75	20240624	5310	-76.78	20230721	1166	5.75	20240624	1.99	N	088290	500	156 억		1097455	N	N	0	N	00	N
174	20240702	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1225	-15	5	-1.21	31033414	25491	50.95	1240	1242	1211	1612	868	1240	1217.43	3.50	0	-5045	1289	1264	1225	1200	1161	1277	1213	157	372	500	810	1	1	31331669	384	-13.17	0.75	12	0.08	-93.00	1625.00	5310	20230721	-76.93	1166	20240624	5.06	1998	-38.69	20240322	1166	5.06	20240624	5310	-76.93	20230721	1166	5.06	20240624	1.99	N	088290	500	156 억		1097455	N	N	0	N	00	N
175	20240702	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-18	5	-1.45	28497618	23418	46.81	1240	1242	1211	1612	868	1240	1216.91	3.50	0	-4278	1289	1264	1225	1200	1161	1277	1213	157	372	500	810	1	1	31331669	383	-13.14	0.75	12	0.07	-93.00	1625.00	5310	20230721	-76.99	1166	20240624	4.80	1998	-38.84	20240322	1166	4.80	20240624	5310	-76.99	20230721	1166	4.80	20240624	1.99	N	088290	500	156 억		1097455	N	N	0	N	00	N
176	20240702	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1215	-25	5	-2.02	8602622	7015	14.02	1240	1242	1215	1612	868	1240	1226.32	3.50	0	-4007	1289	1264	1225	1200	1161	1277	1213	157	372	500	810	1	1	31331669	381	-13.06	0.75	12	0.02	-93.00	1625.00	5310	20230721	-77.12	1166	20240624	4.20	1998	-39.19	20240322	1166	4.20	20240624	5310	-77.12	20230721	1166	4.20	20240624	1.99	N	088290	500	156 억		1097455	N	N	0	N	00	N
177	20240702	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1242	2	2	0.16	2055809	1658	3.31	1240	1242	1230	1612	868	1240	1239.93	3.50	0	-1373	1289	1264	1225	1200	1161	1277	1213	157	372	500	810	1	1	31331669	389	-13.35	0.76	12	0.01	-93.00	1625.00	5310	20230721	-76.61	1166	20240624	6.52	1998	-37.84	20240322	1166	6.52	20240624	5310	-76.61	20230721	1166	6.52	20240624	1.99	N	088290	500	156 억		1097455	N	N	0	N	00	N
178	20240701	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	26	2	2.14	60855078	50021	31.06	1215	1250	1186	1578	850	1214	1216.59	3.50	0	-1015	1294	1254	1220	1180	1146	1237	1163	157	364	500	800	1	1	31331669	389	-13.33	0.76	12	0.16	-93.00	1625.00	5310	20230721	-76.65	1166	20240624	6.35	1998	-37.94	20240322	1166	6.35	20240624	5310	-76.65	20230721	1166	6.35	20240624	2.01	N	088290	500	156 억		1097170	N	N	0	N	00	N
179	20240701	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	26	2	2.14	58695324	48279	29.98	1215	1250	1186	1578	850	1214	1215.75	3.50	0	297	1294	1254	1220	1180	1146	1237	1163	157	364	500	800	1	1	31331669	389	-13.33	0.76	12	0.15	-93.00	1625.00	5310	20230721	-76.65	1166	20240624	6.35	1998	-37.94	20240322	1166	6.35	20240624	5310	-76.65	20230721	1166	6.35	20240624	2.01	N	088290	500	156 억		1097170	N	N	0	N	00	N
180	20240701	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1236	22	2	1.81	55366863	45590	28.31	1215	1250	1186	1578	850	1214	1214.45	3.50	0	221	1294	1254	1220	1180	1146	1237	1163	157	364	500	800	1	1	31331669	387	-13.29	0.76	12	0.15	-93.00	1625.00	5310	20230721	-76.72	1166	20240624	6.00	1998	-38.14	20240322	1166	6.00	20240624	5310	-76.72	20230721	1166	6.00	20240624	2.01	N	088290	500	156 억		1097170	N	N	0	N	00	N
181	20240701	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1237	23	2	1.89	48532687	40060	24.87	1215	1250	1186	1578	850	1214	1211.50	3.50	0	-714	1294	1254	1220	1180	1146	1237	1163	157	364	500	800	1	1	31331669	388	-13.30	0.76	12	0.13	-93.00	1625.00	5310	20230721	-76.70	1166	20240624	6.09	1998	-38.09	20240322	1166	6.09	20240624	5310	-76.70	20230721	1166	6.09	20240624	2.01	N	088290	500	156 억		1097170	N	N	0	N	00	N
182	20240701	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	21	2	1.73	47329190	39087	24.27	1215	1250	1186	1578	850	1214	1210.87	3.50	0	-1260	1294	1254	1220	1180	1146	1237	1163	157	364	500	800	1	1	31331669	387	-13.28	0.76	12	0.12	-93.00	1625.00	5310	20230721	-76.74	1166	20240624	5.92	1998	-38.19	20240322	1166	5.92	20240624	5310	-76.74	20230721	1166	5.92	20240624	2.01	N	088290	500	156 억		1097170	N	N	0	N	00	N
183	20240701	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	-3	5	-0.25	29292843	24427	15.17	1215	1250	1186	1578	850	1214	1199.20	3.50	0	-2381	1294	1254	1220	1180	1146	1237	1163	157	364	500	800	1	1	31331669	379	-13.02	0.75	12	0.08	-93.00	1625.00	5310	20230721	-77.19	1166	20240624	3.86	1998	-39.39	20240322	1166	3.86	20240624	5310	-77.19	20230721	1166	3.86	20240624	2.01	N	088290	500	156 억		1097170	N	N	0	N	00	N
184	20240701	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-9	5	-0.74	25172570	21012	13.05	1215	1250	1186	1578	850	1214	1198.01	3.50	0	-2461	1294	1254	1220	1180	1146	1237	1163	157	364	500	800	1	1	31331669	378	-12.96	0.74	12	0.07	-93.00	1625.00	5310	20230721	-77.31	1166	20240624	3.34	1998	-39.69	20240322	1166	3.34	20240624	5310	-77.31	20230721	1166	3.34	20240624	2.01	N	088290	500	156 억		1097170	N	N	0	N	00	N
185	20240701	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	7	2	0.58	1327461	1092	0.68	1215	1250	1214	1578	850	1214	1215.62	3.50	0	-157	1294	1254	1220	1180	1146	1237	1163	157	364	500	800	1	1	31331669	383	-13.13	0.75	12	0.00	-93.00	1625.00	5310	20230721	-77.01	1166	20240624	4.72	1998	-38.89	20240322	1166	4.72	20240624	5310	-77.01	20230721	1166	4.72	20240624	2.01	N	088290	500	156 억		1097170	N	N	0	N	00	N