KissMeData/024740/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	160353	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2140	40	2	1.90	491655285	232508	269.65	2115	2155	2075	2730	1470	2100	2114.39	0.98	0	22589	2130	2115	2095	2080	2060	2105	2070	158	630	500	1510	5	1	31532546	675	9.03	0.56	12	0.74	237.00	3808.00	3220	20231031	-33.54	2075	20240731	3.13	2950	-27.46	20240117	2075	3.13	20240731	3220	-33.54	20231031	2075	3.13	20240731	5.94	N	024740	500	157 억		309451	N	N	0	N	00	N
3	20240731	150354	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2140	40	2	1.90	469097005	221969	257.42	2115	2155	2075	2730	1470	2100	2113.34	0.98	0	23164	2130	2115	2095	2080	2060	2105	2070	158	630	500	1510	5	1	31532546	675	9.03	0.56	12	0.70	237.00	3808.00	3220	20231031	-33.54	2075	20240731	3.13	2950	-27.46	20240117	2075	3.13	20240731	3220	-33.54	20231031	2075	3.13	20240731	5.94	N	024740	500	157 억		309451	N	N	0	N	00	N
4	20240731	140357	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2120	20	2	0.95	283573445	135189	156.78	2115	2135	2075	2730	1470	2100	2097.61	0.98	0	9114	2130	2115	2095	2080	2060	2105	2070	158	630	500	1510	5	1	31532546	668	8.95	0.56	12	0.43	237.00	3808.00	3220	20231031	-34.16	2075	20240731	2.17	2950	-28.14	20240117	2075	2.17	20240731	3220	-34.16	20231031	2075	2.17	20240731	5.94	N	024740	500	157 억		309451	N	N	0	N	00	N
5	20240731	130356	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2105	5	2	0.24	211983730	101436	117.64	2115	2115	2075	2730	1470	2100	2089.83	0.98	0	-6150	2130	2115	2095	2080	2060	2105	2070	158	630	500	1510	5	1	31532546	664	8.88	0.55	12	0.32	237.00	3808.00	3220	20231031	-34.63	2075	20240731	1.45	2950	-28.64	20240117	2075	1.45	20240731	3220	-34.63	20231031	2075	1.45	20240731	5.94	N	024740	500	157 억		309451	N	N	0	N	00	N
6	20240731	120358	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2085	-15	5	-0.71	171172990	82066	95.17	2115	2115	2075	2730	1470	2100	2085.80	0.98	0	-6555	2130	2115	2095	2080	2060	2105	2070	158	630	500	1510	5	1	31532546	657	8.80	0.55	12	0.26	237.00	3808.00	3220	20231031	-35.25	2075	20240731	0.48	2950	-29.32	20240117	2075	0.48	20240731	3220	-35.25	20231031	2075	0.48	20240731	5.94	N	024740	500	157 억		309451	N	N	0	N	00	N
7	20240731	110355	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2090	-10	5	-0.48	119785930	57401	66.57	2115	2115	2075	2730	1470	2100	2086.83	0.98	0	-5625	2130	2115	2095	2080	2060	2105	2070	158	630	500	1510	5	1	31532546	659	8.82	0.55	12	0.18	237.00	3808.00	3220	20231031	-35.09	2075	20240731	0.72	2950	-29.15	20240117	2075	0.72	20240731	3220	-35.09	20231031	2075	0.72	20240731	5.94	N	024740	500	157 억		309451	N	N	0	N	00	N
8	20240731	100355	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2090	-10	5	-0.48	44768220	21433	24.86	2115	2115	2075	2730	1470	2100	2088.75	0.98	0	-1931	2130	2115	2095	2080	2060	2105	2070	158	630	500	1510	5	1	31532546	659	8.82	0.55	12	0.07	237.00	3808.00	3220	20231031	-35.09	2075	20240731	0.72	2950	-29.15	20240117	2075	0.72	20240731	3220	-35.09	20231031	2075	0.72	20240731	5.94	N	024740	500	157 억		309451	N	N	0	N	00	N
9	20240731	090350	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2085	-15	5	-0.71	5232645	2513	2.91	2115	2115	2075	2730	1470	2100	2082.23	0.98	0	627	2130	2115	2095	2080	2060	2105	2070	158	630	500	1510	5	1	31532546	657	8.80	0.55	12	0.01	237.00	3808.00	3220	20231031	-35.25	2075	20240731	0.48	2950	-29.32	20240117	2075	0.48	20240731	3220	-35.25	20231031	2075	0.48	20240731	5.94	N	024740	500	157 억		309451	N	N	0	N	00	N
10	20240730	160345	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	0	3	0.00	179552205	85857	80.33	2110	2110	2075	2730	1470	2100	2091.29	1.05	0	-20500	2133	2116	2098	2081	2063	2125	2090	158	630	500	1510	5	1	31532546	662	8.86	0.55	12	0.27	237.00	3808.00	3220	20231031	-34.78	2075	20240730	1.20	2950	-28.81	20240117	2075	1.20	20240730	3220	-34.78	20231031	2075	1.20	20240730	5.93	N	024740	500	157 억		329832	N	N	0	N	00	N
11	20240730	150351	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2080	-20	5	-0.95	140851165	67291	62.96	2110	2110	2080	2730	1470	2100	2093.16	1.05	0	-19436	2133	2116	2098	2081	2063	2125	2090	158	630	500	1510	5	1	31532546	656	8.78	0.55	12	0.21	237.00	3808.00	3220	20231031	-35.40	2080	20240730	0.00	2950	-29.49	20240117	2080	0.00	20240730	3220	-35.40	20231031	2080	0.00	20240730	5.93	N	024740	500	157 억		329832	N	N	0	N	00	N
12	20240730	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	-15	5	-0.71	113209350	54039	50.56	2110	2110	2085	2730	1470	2100	2094.96	1.05	0	-14886	2133	2116	2098	2081	2063	2125	2090	158	630	500	1510	5	1	31532546	657	8.80	0.55	12	0.17	237.00	3808.00	3220	20231031	-35.25	2080	20240725	0.24	2950	-29.32	20240117	2080	0.24	20240725	3220	-35.25	20231031	2080	0.24	20240725	5.93	N	024740	500	157 억		329832	N	N	0	N	00	N
13	20240730	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2105	5	2	0.24	82150825	39160	36.64	2110	2110	2090	2730	1470	2100	2097.82	1.05	0	-16039	2133	2116	2098	2081	2063	2125	2090	158	630	500	1510	5	1	31532546	664	8.88	0.55	12	0.12	237.00	3808.00	3220	20231031	-34.63	2080	20240725	1.20	2950	-28.64	20240117	2080	1.20	20240725	3220	-34.63	20231031	2080	1.20	20240725	5.93	N	024740	500	157 억		329832	N	N	0	N	00	N
14	20240730	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2090	-10	5	-0.48	68399960	32599	30.50	2110	2110	2090	2730	1470	2100	2098.22	1.05	0	-11749	2133	2116	2098	2081	2063	2125	2090	158	630	500	1510	5	1	31532546	659	8.82	0.55	12	0.10	237.00	3808.00	3220	20231031	-35.09	2080	20240725	0.48	2950	-29.15	20240117	2080	0.48	20240725	3220	-35.09	20231031	2080	0.48	20240725	5.93	N	024740	500	157 억		329832	N	N	0	N	00	N
15	20240730	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	0	3	0.00	35874445	17086	15.99	2110	2110	2090	2730	1470	2100	2099.64	1.05	0	-6413	2133	2116	2098	2081	2063	2125	2090	158	630	500	1510	5	1	31532546	662	8.86	0.55	12	0.05	237.00	3808.00	3220	20231031	-34.78	2080	20240725	0.96	2950	-28.81	20240117	2080	0.96	20240725	3220	-34.78	20231031	2080	0.96	20240725	5.93	N	024740	500	157 억		329832	N	N	0	N	00	N
16	20240730	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2095	-5	5	-0.24	22676515	10813	10.12	2110	2110	2090	2730	1470	2100	2097.15	1.05	0	-6237	2133	2116	2098	2081	2063	2125	2090	158	630	500	1510	5	1	31532546	661	8.84	0.55	12	0.03	237.00	3808.00	3220	20231031	-34.94	2080	20240725	0.72	2950	-28.98	20240117	2080	0.72	20240725	3220	-34.94	20231031	2080	0.72	20240725	5.93	N	024740	500	157 억		329832	N	N	0	N	00	N
17	20240730	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	0	3	0.00	265420	126	0.12	2110	2110	2100	2730	1470	2100	2106.51	1.05	0	-12	2133	2116	2098	2081	2063	2125	2090	158	630	500	1510	5	1	31532546	662	8.86	0.55	12	0.00	237.00	3808.00	3220	20231031	-34.78	2080	20240725	0.96	2950	-28.81	20240117	2080	0.96	20240725	3220	-34.78	20231031	2080	0.96	20240725	5.93	N	024740	500	157 억		329832	N	N	0	N	00	N
18	20240729	160347	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	15	2	0.72	222334360	106080	71.30	2080	2115	2080	2710	1460	2085	2095.91	0.92	0	39510	2115	2100	2090	2075	2065	2095	2070	158	625	500	1500	5	1	31532546	662	8.86	0.55	12	0.34	237.00	3808.00	3220	20231031	-34.78	2080	20240729	0.96	2950	-28.81	20240117	2080	0.96	20240729	3220	-34.78	20231031	2080	0.96	20240729	5.91	N	024740	500	157 억		289703	N	N	0	N	00	N
19	20240729	150349	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2105	20	2	0.96	173375570	82775	55.64	2080	2115	2080	2710	1460	2085	2094.54	0.92	0	35830	2115	2100	2090	2075	2065	2095	2070	158	625	500	1500	5	1	31532546	664	8.88	0.55	12	0.26	237.00	3808.00	3220	20231031	-34.63	2080	20240729	1.20	2950	-28.64	20240117	2080	1.20	20240729	3220	-34.63	20231031	2080	1.20	20240729	5.91	N	024740	500	157 억		289703	N	N	0	N	00	N
20	20240729	140352	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2110	25	2	1.20	154354520	73730	49.56	2080	2115	2080	2710	1460	2085	2093.51	0.92	0	33724	2115	2100	2090	2075	2065	2095	2070	158	625	500	1500	5	1	31532546	665	8.90	0.55	12	0.23	237.00	3808.00	3220	20231031	-34.47	2080	20240729	1.44	2950	-28.47	20240117	2080	1.44	20240729	3220	-34.47	20231031	2080	1.44	20240729	5.91	N	024740	500	157 억		289703	N	N	0	N	00	N
21	20240729	130356	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2095	10	2	0.48	129878400	62091	41.74	2080	2115	2080	2710	1460	2085	2091.74	0.92	0	26128	2115	2100	2090	2075	2065	2095	2070	158	625	500	1500	5	1	31532546	661	8.84	0.55	12	0.20	237.00	3808.00	3220	20231031	-34.94	2080	20240729	0.72	2950	-28.98	20240117	2080	0.72	20240729	3220	-34.94	20231031	2080	0.72	20240729	5.91	N	024740	500	157 억		289703	N	N	0	N	00	N
22	20240729	120348	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	15	2	0.72	121403610	58044	39.02	2080	2115	2080	2710	1460	2085	2091.58	0.92	0	25976	2115	2100	2090	2075	2065	2095	2070	158	625	500	1500	5	1	31532546	662	8.86	0.55	12	0.18	237.00	3808.00	3220	20231031	-34.78	2080	20240729	0.96	2950	-28.81	20240117	2080	0.96	20240729	3220	-34.78	20231031	2080	0.96	20240729	5.91	N	024740	500	157 억		289703	N	N	0	N	00	N
23	20240729	110350	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	15	2	0.72	112522010	53814	36.17	2080	2115	2080	2710	1460	2085	2090.94	0.92	0	25612	2115	2100	2090	2075	2065	2095	2070	158	625	500	1500	5	1	31532546	662	8.86	0.55	12	0.17	237.00	3808.00	3220	20231031	-34.78	2080	20240729	0.96	2950	-28.81	20240117	2080	0.96	20240729	3220	-34.78	20231031	2080	0.96	20240729	5.91	N	024740	500	157 억		289703	N	N	0	N	00	N
24	20240729	100349	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2105	20	2	0.96	102157720	48888	32.86	2080	2115	2080	2710	1460	2085	2089.63	0.92	0	25612	2115	2100	2090	2075	2065	2095	2070	158	625	500	1500	5	1	31532546	664	8.88	0.55	12	0.16	237.00	3808.00	3220	20231031	-34.63	2080	20240729	1.20	2950	-28.64	20240117	2080	1.20	20240729	3220	-34.63	20231031	2080	1.20	20240729	5.91	N	024740	500	157 억		289703	N	N	0	N	00	N
25	20240729	090347	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2090	5	2	0.24	33685855	16158	10.86	2080	2100	2080	2710	1460	2085	2084.78	0.92	0	12990	2115	2100	2090	2075	2065	2095	2070	158	625	500	1500	5	1	31532546	659	8.82	0.55	12	0.05	237.00	3808.00	3220	20231031	-35.09	2080	20240729	0.48	2950	-29.15	20240117	2080	0.48	20240729	3220	-35.09	20231031	2080	0.48	20240729	5.91	N	024740	500	157 억		289703	N	N	0	N	00	N
26	20240726	160342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2085	-10	5	-0.48	284564035	136044	73.17	2105	2105	2080	2720	1470	2095	2091.71	0.89	0	9803	2171	2132	2106	2067	2041	2120	2055	158	625	500	1500	5	1	31532546	657	8.80	0.55	12	0.43	237.00	3808.00	3220	20231031	-35.25	2080	20240726	0.24	2950	-29.32	20240117	2080	0.24	20240726	3220	-35.25	20231031	2080	0.24	20240726	5.96	N	024740	500	157 억		279900	N	N	0	N	00	N
27	20240726	150345	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2090	-5	5	-0.24	244041550	116626	62.73	2105	2105	2080	2720	1470	2095	2092.51	0.89	0	5642	2171	2132	2106	2067	2041	2120	2055	158	625	500	1500	5	1	31532546	659	8.82	0.55	12	0.37	237.00	3808.00	3220	20231031	-35.09	2080	20240726	0.48	2950	-29.15	20240117	2080	0.48	20240726	3220	-35.09	20231031	2080	0.48	20240726	5.96	N	024740	500	157 억		279900	N	N	0	N	00	N
28	20240726	140347	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	5	2	0.24	212726475	101659	54.68	2105	2105	2080	2720	1470	2095	2092.55	0.89	0	4419	2171	2132	2106	2067	2041	2120	2055	158	625	500	1500	5	1	31532546	662	8.86	0.55	12	0.32	237.00	3808.00	3220	20231031	-34.78	2080	20240726	0.96	2950	-28.81	20240117	2080	0.96	20240726	3220	-34.78	20231031	2080	0.96	20240726	5.96	N	024740	500	157 억		279900	N	N	0	N	00	N
29	20240726	130346	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2095	0	3	0.00	161463000	77179	41.51	2105	2105	2080	2720	1470	2095	2092.06	0.89	0	-407	2171	2132	2106	2067	2041	2120	2055	158	625	500	1500	5	1	31532546	661	8.84	0.55	12	0.24	237.00	3808.00	3220	20231031	-34.94	2080	20240726	0.72	2950	-28.98	20240117	2080	0.72	20240726	3220	-34.94	20231031	2080	0.72	20240726	5.96	N	024740	500	157 억		279900	N	N	0	N	00	N
30	20240726	120348	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	5	2	0.24	150640440	72007	38.73	2105	2105	2080	2720	1470	2095	2092.02	0.89	0	-407	2171	2132	2106	2067	2041	2120	2055	158	625	500	1500	5	1	31532546	662	8.86	0.55	12	0.23	237.00	3808.00	3220	20231031	-34.78	2080	20240726	0.96	2950	-28.81	20240117	2080	0.96	20240726	3220	-34.78	20231031	2080	0.96	20240726	5.96	N	024740	500	157 억		279900	N	N	0	N	00	N
31	20240726	110346	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2090	-5	5	-0.24	128809000	61611	33.14	2105	2105	2080	2720	1470	2095	2090.68	0.89	0	-499	2171	2132	2106	2067	2041	2120	2055	158	625	500	1500	5	1	31532546	659	8.82	0.55	12	0.20	237.00	3808.00	3220	20231031	-35.09	2080	20240726	0.48	2950	-29.15	20240117	2080	0.48	20240726	3220	-35.09	20231031	2080	0.48	20240726	5.96	N	024740	500	157 억		279900	N	N	0	N	00	N
32	20240726	100348	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2090	-5	5	-0.24	52696350	25180	13.54	2105	2105	2080	2720	1470	2095	2092.79	0.89	0	-1027	2171	2132	2106	2067	2041	2120	2055	158	625	500	1500	5	1	31532546	659	8.82	0.55	12	0.08	237.00	3808.00	3220	20231031	-35.09	2080	20240726	0.48	2950	-29.15	20240117	2080	0.48	20240726	3220	-35.09	20231031	2080	0.48	20240726	5.96	N	024740	500	157 억		279900	N	N	0	N	00	N
33	20240726	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	5	2	0.24	7556140	3591	1.93	2105	2105	2095	2720	1470	2095	2104.19	0.89	0	-1135	2171	2132	2106	2067	2041	2120	2055	158	625	500	1500	5	1	31532546	662	8.86	0.55	12	0.01	237.00	3808.00	3220	20231031	-34.78	2080	20240725	0.96	2950	-28.81	20240117	2080	0.96	20240725	3220	-34.78	20231031	2080	0.96	20240725	5.96	N	024740	500	157 억		279900	N	N	0	N	00	N
34	20240725	160344	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2095	-50	5	-2.33	379670285	180537	135.55	2145	2145	2080	2785	1505	2145	2103.05	1.00	0	-36294	2181	2162	2146	2127	2111	2155	2120	158	640	500	1540	5	1	31532546	661	8.84	0.55	12	0.57	237.00	3808.00	3220	20231031	-34.94	2080	20240725	0.72	2950	-28.98	20240117	2080	0.72	20240725	3220	-34.94	20231031	2080	0.72	20240725	5.98	N	024740	500	157 억		315765	N	N	0	N	00	N
35	20240725	150351	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	-45	5	-2.10	358093300	170243	127.82	2145	2145	2080	2785	1505	2145	2103.42	1.00	0	-35592	2181	2162	2146	2127	2111	2155	2120	158	640	500	1540	5	1	31532546	662	8.86	0.55	12	0.54	237.00	3808.00	3220	20231031	-34.78	2080	20240725	0.96	2950	-28.81	20240117	2080	0.96	20240725	3220	-34.78	20231031	2080	0.96	20240725	5.98	N	024740	500	157 억		315765	N	N	0	N	00	N
36	20240725	140349	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2105	-40	5	-1.86	335988280	159711	119.91	2145	2145	2080	2785	1505	2145	2103.73	1.00	0	-35592	2181	2162	2146	2127	2111	2155	2120	158	640	500	1540	5	1	31532546	664	8.88	0.55	12	0.51	237.00	3808.00	3220	20231031	-34.63	2080	20240725	1.20	2950	-28.64	20240117	2080	1.20	20240725	3220	-34.63	20231031	2080	1.20	20240725	5.98	N	024740	500	157 억		315765	N	N	0	N	00	N
37	20240725	130347	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2105	-40	5	-1.86	318127650	151222	113.54	2145	2145	2080	2785	1505	2145	2103.71	1.00	0	-35592	2181	2162	2146	2127	2111	2155	2120	158	640	500	1540	5	1	31532546	664	8.88	0.55	12	0.48	237.00	3808.00	3220	20231031	-34.63	2080	20240725	1.20	2950	-28.64	20240117	2080	1.20	20240725	3220	-34.63	20231031	2080	1.20	20240725	5.98	N	024740	500	157 억		315765	N	N	0	N	00	N
38	20240725	120347	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	-45	5	-2.10	290620645	138094	103.68	2145	2145	2080	2785	1505	2145	2104.51	1.00	0	-35877	2181	2162	2146	2127	2111	2155	2120	158	640	500	1540	5	1	31532546	662	8.86	0.55	12	0.44	237.00	3808.00	3220	20231031	-34.78	2080	20240725	0.96	2950	-28.81	20240117	2080	0.96	20240725	3220	-34.78	20231031	2080	0.96	20240725	5.98	N	024740	500	157 억		315765	N	N	0	N	00	N
39	20240725	110345	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2085	-60	5	-2.80	249190095	118267	88.79	2145	2145	2080	2785	1505	2145	2107.01	1.00	0	-35621	2181	2162	2146	2127	2111	2155	2120	158	640	500	1540	5	1	31532546	657	8.80	0.55	12	0.38	237.00	3808.00	3220	20231031	-35.25	2080	20240725	0.24	2950	-29.32	20240117	2080	0.24	20240725	3220	-35.25	20231031	2080	0.24	20240725	5.98	N	024740	500	157 억		315765	N	N	0	N	00	N
40	20240725	100346	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2095	-50	5	-2.33	187720760	88842	66.70	2145	2145	2085	2785	1505	2145	2112.97	1.00	0	-28120	2181	2162	2146	2127	2111	2155	2120	158	640	500	1540	5	1	31532546	661	8.84	0.55	12	0.28	237.00	3808.00	3220	20231031	-34.94	2085	20240725	0.48	2950	-28.98	20240117	2085	0.48	20240725	3220	-34.94	20231031	2085	0.48	20240725	5.98	N	024740	500	157 억		315765	N	N	0	N	00	N
41	20240725	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-20	5	-0.93	22138165	10386	7.80	2145	2145	2125	2785	1505	2145	2131.54	1.00	0	-3269	2181	2162	2146	2127	2111	2155	2120	158	640	500	1540	5	1	31532546	670	8.97	0.56	12	0.03	237.00	3808.00	3220	20231031	-34.01	2115	20240705	0.47	2950	-27.97	20240117	2115	0.47	20240705	3220	-34.01	20231031	2115	0.47	20240705	5.98	N	024740	500	157 억		315765	N	N	0	N	00	N
42	20240724	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-20	5	-0.92	261878075	122041	81.70	2165	2165	2130	2810	1520	2165	2145.82	0.98	0	7092	2195	2180	2165	2150	2135	2187	2157	158	645	500	1550	5	1	31532546	676	9.05	0.56	12	0.39	237.00	3808.00	3220	20231031	-33.39	2115	20240705	1.42	2950	-27.29	20240117	2115	1.42	20240705	3220	-33.39	20231031	2115	1.42	20240705	6.04	N	024740	500	157 억		308561	N	N	0	N	00	N
43	20240724	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-15	5	-0.69	236880860	110392	73.90	2165	2165	2130	2810	1520	2165	2145.82	0.98	0	7843	2195	2180	2165	2150	2135	2187	2157	158	645	500	1550	5	1	31532546	678	9.07	0.56	12	0.35	237.00	3808.00	3220	20231031	-33.23	2115	20240705	1.65	2950	-27.12	20240117	2115	1.65	20240705	3220	-33.23	20231031	2115	1.65	20240705	6.04	N	024740	500	157 억		308561	N	N	0	N	00	N
44	20240724	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-25	5	-1.15	220160120	102589	68.68	2165	2165	2130	2810	1520	2165	2146.04	0.98	0	7843	2195	2180	2165	2150	2135	2187	2157	158	645	500	1550	5	1	31532546	675	9.03	0.56	12	0.33	237.00	3808.00	3220	20231031	-33.54	2115	20240705	1.18	2950	-27.46	20240117	2115	1.18	20240705	3220	-33.54	20231031	2115	1.18	20240705	6.04	N	024740	500	157 억		308561	N	N	0	N	00	N
45	20240724	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-15	5	-0.69	187945890	87572	58.62	2165	2165	2130	2810	1520	2165	2146.19	0.98	0	5709	2195	2180	2165	2150	2135	2187	2157	158	645	500	1550	5	1	31532546	678	9.07	0.56	12	0.28	237.00	3808.00	3220	20231031	-33.23	2115	20240705	1.65	2950	-27.12	20240117	2115	1.65	20240705	3220	-33.23	20231031	2115	1.65	20240705	6.04	N	024740	500	157 억		308561	N	N	0	N	00	N
46	20240724	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-10	5	-0.46	181463010	84558	56.60	2165	2165	2130	2810	1520	2165	2146.02	0.98	0	5709	2195	2180	2165	2150	2135	2187	2157	158	645	500	1550	5	1	31532546	680	9.09	0.57	12	0.27	237.00	3808.00	3220	20231031	-33.07	2115	20240705	1.89	2950	-26.95	20240117	2115	1.89	20240705	3220	-33.07	20231031	2115	1.89	20240705	6.04	N	024740	500	157 억		308561	N	N	0	N	00	N
47	20240724	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-10	5	-0.46	148238455	69097	46.25	2165	2165	2130	2810	1520	2165	2145.37	0.98	0	5551	2195	2180	2165	2150	2135	2187	2157	158	645	500	1550	5	1	31532546	680	9.09	0.57	12	0.22	237.00	3808.00	3220	20231031	-33.07	2115	20240705	1.89	2950	-26.95	20240117	2115	1.89	20240705	3220	-33.07	20231031	2115	1.89	20240705	6.04	N	024740	500	157 억		308561	N	N	0	N	00	N
48	20240724	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-10	5	-0.46	124461540	58046	38.86	2165	2165	2130	2810	1520	2165	2144.19	0.98	0	5883	2195	2180	2165	2150	2135	2187	2157	158	645	500	1550	5	1	31532546	680	9.09	0.57	12	0.18	237.00	3808.00	3220	20231031	-33.07	2115	20240705	1.89	2950	-26.95	20240117	2115	1.89	20240705	3220	-33.07	20231031	2115	1.89	20240705	6.04	N	024740	500	157 억		308561	N	N	0	N	00	N
49	20240724	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-15	5	-0.69	16387760	7587	5.08	2165	2165	2150	2810	1520	2165	2159.98	0.98	0	-3346	2195	2180	2165	2150	2135	2187	2157	158	645	500	1550	5	1	31532546	678	9.07	0.56	12	0.02	237.00	3808.00	3220	20231031	-33.23	2115	20240705	1.65	2950	-27.12	20240117	2115	1.65	20240705	3220	-33.23	20231031	2115	1.65	20240705	6.04	N	024740	500	157 억		308561	N	N	0	N	00	N
50	20240723	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	0	3	0.00	311207040	144035	66.54	2150	2180	2150	2810	1520	2165	2160.54	1.01	0	-10575	2261	2212	2181	2132	2101	2197	2117	158	645	500	1550	5	1	31532546	683	9.14	0.57	12	0.46	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.07	N	024740	500	157 억		317266	N	N	0	N	00	N
51	20240723	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-10	5	-0.46	283373590	131161	60.59	2150	2180	2150	2810	1520	2165	2160.50	1.01	0	-10351	2261	2212	2181	2132	2101	2197	2117	158	645	500	1550	5	1	31532546	680	9.09	0.57	12	0.42	237.00	3808.00	3220	20231031	-33.07	2115	20240705	1.89	2950	-26.95	20240117	2115	1.89	20240705	3220	-33.07	20231031	2115	1.89	20240705	6.07	N	024740	500	157 억		317266	N	N	0	N	00	N
52	20240723	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	0	3	0.00	246864825	114239	52.78	2150	2180	2150	2810	1520	2165	2160.95	1.01	0	-10941	2261	2212	2181	2132	2101	2197	2117	158	645	500	1550	5	1	31532546	683	9.14	0.57	12	0.36	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.07	N	024740	500	157 억		317266	N	N	0	N	00	N
53	20240723	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-5	5	-0.23	216738030	100272	46.32	2150	2180	2150	2810	1520	2165	2161.50	1.01	0	-11069	2261	2212	2181	2132	2101	2197	2117	158	645	500	1550	5	1	31532546	681	9.11	0.57	12	0.32	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.07	N	024740	500	157 억		317266	N	N	0	N	00	N
54	20240723	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-10	5	-0.46	192662655	89102	41.16	2150	2180	2150	2810	1520	2165	2162.27	1.01	0	-9567	2261	2212	2181	2132	2101	2197	2117	158	645	500	1550	5	1	31532546	680	9.09	0.57	12	0.28	237.00	3808.00	3220	20231031	-33.07	2115	20240705	1.89	2950	-26.95	20240117	2115	1.89	20240705	3220	-33.07	20231031	2115	1.89	20240705	6.07	N	024740	500	157 억		317266	N	N	0	N	00	N
55	20240723	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-5	5	-0.23	144993595	66955	30.93	2150	2180	2150	2810	1520	2165	2165.54	1.01	0	-8084	2261	2212	2181	2132	2101	2197	2117	158	645	500	1550	5	1	31532546	681	9.11	0.57	12	0.21	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.07	N	024740	500	157 억		317266	N	N	0	N	00	N
56	20240723	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	5	2	0.23	106788730	49274	22.76	2150	2180	2150	2810	1520	2165	2167.24	1.01	0	-4056	2261	2212	2181	2132	2101	2197	2117	158	645	500	1550	5	1	31532546	684	9.16	0.57	12	0.16	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.07	N	024740	500	157 억		317266	N	N	0	N	00	N
57	20240723	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	5	2	0.23	37940535	17528	8.10	2150	2180	2150	2810	1520	2165	2164.57	1.01	0	-4591	2261	2212	2181	2132	2101	2197	2117	158	645	500	1550	5	1	31532546	684	9.16	0.57	12	0.06	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.07	N	024740	500	157 억		317266	N	N	0	N	00	N
58	20240722	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	5	2	0.23	456198320	209858	93.98	2200	2230	2150	2805	1515	2160	2173.84	1.02	0	-6046	2230	2195	2175	2140	2120	2185	2130	158	645	500	1550	5	1	31532546	683	9.14	0.57	12	0.67	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.04	N	024740	500	157 억		322849	N	N	0	N	00	N
59	20240722	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	5	2	0.23	429052315	197329	88.37	2200	2230	2150	2805	1515	2160	2174.30	1.02	0	-6046	2230	2195	2175	2140	2120	2185	2130	158	645	500	1550	5	1	31532546	683	9.14	0.57	12	0.63	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.04	N	024740	500	157 억		322849	N	N	0	N	00	N
60	20240722	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	5	2	0.23	390362415	179487	80.38	2200	2230	2150	2805	1515	2160	2174.88	1.02	0	-6130	2230	2195	2175	2140	2120	2185	2130	158	645	500	1550	5	1	31532546	683	9.14	0.57	12	0.57	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.04	N	024740	500	157 억		322849	N	N	0	N	00	N
61	20240722	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	0	3	0.00	362049590	166441	74.53	2200	2230	2150	2805	1515	2160	2175.24	1.02	0	-6643	2230	2195	2175	2140	2120	2185	2130	158	645	500	1550	5	1	31532546	681	9.11	0.57	12	0.53	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.04	N	024740	500	157 억		322849	N	N	0	N	00	N
62	20240722	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	0	3	0.00	342623595	157428	70.50	2200	2230	2150	2805	1515	2160	2176.38	1.02	0	-5142	2230	2195	2175	2140	2120	2185	2130	158	645	500	1550	5	1	31532546	681	9.11	0.57	12	0.50	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.04	N	024740	500	157 억		322849	N	N	0	N	00	N
63	20240722	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-5	5	-0.23	313038505	143672	64.34	2200	2230	2155	2805	1515	2160	2178.84	1.02	0	-3816	2230	2195	2175	2140	2120	2185	2130	158	645	500	1550	5	1	31532546	680	9.09	0.57	12	0.46	237.00	3808.00	3220	20231031	-33.07	2115	20240705	1.89	2950	-26.95	20240117	2115	1.89	20240705	3220	-33.07	20231031	2115	1.89	20240705	6.04	N	024740	500	157 억		322849	N	N	0	N	00	N
64	20240722	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	0	3	0.00	121507330	55818	25.00	2200	2200	2160	2805	1515	2160	2176.85	1.02	0	1650	2230	2195	2175	2140	2120	2185	2130	158	645	500	1550	5	1	31532546	681	9.11	0.57	12	0.18	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.04	N	024740	500	157 억		322849	N	N	0	N	00	N
65	20240722	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	20	2	0.93	25342210	11597	5.19	2200	2200	2175	2805	1515	2160	2185.24	1.02	0	4465	2230	2195	2175	2140	2120	2185	2130	158	645	500	1550	5	1	31532546	687	9.20	0.57	12	0.04	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.04	N	024740	500	157 억		322849	N	N	0	N	00	N
66	20240719	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	0	3	0.00	438817955	202266	160.59	2185	2210	2155	2805	1515	2160	2170.04	1.02	0	1981	2210	2185	2170	2145	2130	2177	2137	158	645	500	1550	5	1	31532546	681	9.11	0.57	12	0.64	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.01	N	024740	500	157 억		321086	N	N	0	N	00	N
67	20240719	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	0	3	0.00	382731705	176304	139.98	2185	2210	2155	2805	1515	2160	2170.86	1.02	0	-251	2210	2185	2170	2145	2130	2177	2137	158	645	500	1550	5	1	31532546	681	9.11	0.57	12	0.56	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.01	N	024740	500	157 억		321086	N	N	0	N	00	N
68	20240719	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	10	2	0.46	328311035	151124	119.99	2185	2210	2155	2805	1515	2160	2172.46	1.02	0	-3228	2210	2185	2170	2145	2130	2177	2137	158	645	500	1550	5	1	31532546	684	9.16	0.57	12	0.48	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.01	N	024740	500	157 억		321086	N	N	0	N	00	N
69	20240719	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	5	2	0.23	278442160	128057	101.67	2185	2210	2155	2805	1515	2160	2174.36	1.02	0	-7078	2210	2185	2170	2145	2130	2177	2137	158	645	500	1550	5	1	31532546	683	9.14	0.57	12	0.41	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.01	N	024740	500	157 억		321086	N	N	0	N	00	N
70	20240719	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	10	2	0.46	125725550	58065	46.10	2185	2190	2155	2805	1515	2160	2165.26	1.02	0	-12485	2210	2185	2170	2145	2130	2177	2137	158	645	500	1550	5	1	31532546	684	9.16	0.57	12	0.18	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.01	N	024740	500	157 억		321086	N	N	0	N	00	N
71	20240719	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	5	2	0.23	103532040	47798	37.95	2185	2190	2155	2805	1515	2160	2166.03	1.02	0	-11096	2210	2185	2170	2145	2130	2177	2137	158	645	500	1550	5	1	31532546	683	9.14	0.57	12	0.15	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.01	N	024740	500	157 억		321086	N	N	0	N	00	N
72	20240719	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	10	2	0.46	81327170	37545	29.81	2185	2190	2155	2805	1515	2160	2166.13	1.02	0	-11096	2210	2185	2170	2145	2130	2177	2137	158	645	500	1550	5	1	31532546	684	9.16	0.57	12	0.12	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.01	N	024740	500	157 억		321086	N	N	0	N	00	N
73	20240719	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	0	3	0.00	25143235	11574	9.19	2185	2190	2160	2805	1515	2160	2172.39	1.02	0	-6257	2210	2185	2170	2145	2130	2177	2137	158	645	500	1550	5	1	31532546	681	9.11	0.57	12	0.04	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.01	N	024740	500	157 억		321086	N	N	0	N	00	N
74	20240718	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-35	5	-1.59	259923005	119897	64.92	2195	2195	2155	2850	1540	2195	2167.90	1.06	0	-13838	2265	2230	2205	2170	2145	2217	2157	158	655	500	1580	5	1	31532546	681	9.11	0.57	12	0.38	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.32	N	024740	500	157 억		334766	N	N	0	N	00	N
75	20240718	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-30	5	-1.37	234861140	108296	58.64	2195	2195	2155	2850	1540	2195	2168.70	1.06	0	-15160	2265	2230	2205	2170	2145	2217	2157	158	655	500	1580	5	1	31532546	683	9.14	0.57	12	0.34	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.32	N	024740	500	157 억		334766	N	N	0	N	00	N
76	20240718	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	180580710	83207	45.06	2195	2195	2155	2850	1540	2195	2170.26	1.06	0	-14741	2265	2230	2205	2170	2145	2217	2157	158	655	500	1580	5	1	31532546	684	9.16	0.57	12	0.26	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.32	N	024740	500	157 억		334766	N	N	0	N	00	N
77	20240718	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	154055805	70964	38.43	2195	2195	2155	2850	1540	2195	2170.90	1.06	0	-13465	2265	2230	2205	2170	2145	2217	2157	158	655	500	1580	5	1	31532546	684	9.16	0.57	12	0.23	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.32	N	024740	500	157 억		334766	N	N	0	N	00	N
78	20240718	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	136618060	62914	34.07	2195	2195	2155	2850	1540	2195	2171.50	1.06	0	-9471	2265	2230	2205	2170	2145	2217	2157	158	655	500	1580	5	1	31532546	684	9.16	0.57	12	0.20	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.32	N	024740	500	157 억		334766	N	N	0	N	00	N
79	20240718	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-25	5	-1.14	120458920	55456	30.03	2195	2195	2155	2850	1540	2195	2172.15	1.06	0	-9236	2265	2230	2205	2170	2145	2217	2157	158	655	500	1580	5	1	31532546	684	9.16	0.57	12	0.18	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.32	N	024740	500	157 억		334766	N	N	0	N	00	N
80	20240718	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-15	5	-0.68	80876625	37204	20.15	2195	2195	2155	2850	1540	2195	2173.87	1.06	0	-6910	2265	2230	2205	2170	2145	2217	2157	158	655	500	1580	5	1	31532546	687	9.20	0.57	12	0.12	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.32	N	024740	500	157 억		334766	N	N	0	N	00	N
81	20240718	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	-10	5	-0.46	16235655	7418	4.02	2195	2195	2175	2850	1540	2195	2188.68	1.06	0	-3223	2265	2230	2205	2170	2145	2217	2157	158	655	500	1580	5	1	31532546	689	9.22	0.57	12	0.02	237.00	3808.00	3220	20231031	-32.14	2115	20240705	3.31	2950	-25.93	20240117	2115	3.31	20240705	3220	-32.14	20231031	2115	3.31	20240705	6.32	N	024740	500	157 억		334766	N	N	0	N	00	N
82	20240717	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-10	5	-0.45	391022415	176650	62.20	2240	2240	2180	2865	1545	2205	2213.55	1.04	0	6571	2258	2231	2213	2186	2168	2227	2182	158	660	500	1580	5	1	31532546	692	9.26	0.58	12	0.56	237.00	3808.00	3220	20231031	-31.83	2115	20240705	3.78	2950	-25.59	20240117	2115	3.78	20240705	3220	-31.83	20231031	2115	3.78	20240705	6.22	N	024740	500	157 억		327843	N	N	0	N	00	N
83	20240717	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-10	5	-0.45	330705220	149071	52.49	2240	2240	2195	2865	1545	2205	2218.44	1.04	0	3908	2258	2231	2213	2186	2168	2227	2182	158	660	500	1580	5	1	31532546	692	9.26	0.58	12	0.47	237.00	3808.00	3220	20231031	-31.83	2115	20240705	3.78	2950	-25.59	20240117	2115	3.78	20240705	3220	-31.83	20231031	2115	3.78	20240705	6.22	N	024740	500	157 억		327843	N	N	0	N	00	N
84	20240717	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	5	2	0.23	209846770	94231	33.18	2240	2240	2210	2865	1545	2205	2226.94	1.04	0	-3860	2258	2231	2213	2186	2168	2227	2182	158	660	500	1580	5	1	31532546	697	9.32	0.58	12	0.30	237.00	3808.00	3220	20231031	-31.37	2115	20240705	4.49	2950	-25.08	20240117	2115	4.49	20240705	3220	-31.37	20231031	2115	4.49	20240705	6.22	N	024740	500	157 억		327843	N	N	0	N	00	N
85	20240717	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	10	2	0.45	197697305	88746	31.25	2240	2240	2210	2865	1545	2205	2227.68	1.04	0	-2854	2258	2231	2213	2186	2168	2227	2182	158	660	500	1580	5	1	31532546	698	9.35	0.58	12	0.28	237.00	3808.00	3220	20231031	-31.21	2115	20240705	4.73	2950	-24.92	20240117	2115	4.73	20240705	3220	-31.21	20231031	2115	4.73	20240705	6.22	N	024740	500	157 억		327843	N	N	0	N	00	N
86	20240717	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	25	2	1.13	180015730	80777	28.44	2240	2240	2210	2865	1545	2205	2228.55	1.04	0	-2833	2258	2231	2213	2186	2168	2227	2182	158	660	500	1580	5	1	31532546	703	9.41	0.59	12	0.26	237.00	3808.00	3220	20231031	-30.75	2115	20240705	5.44	2950	-24.41	20240117	2115	5.44	20240705	3220	-30.75	20231031	2115	5.44	20240705	6.22	N	024740	500	157 억		327843	N	N	0	N	00	N
87	20240717	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	15	2	0.68	154024110	69102	24.33	2240	2240	2210	2865	1545	2205	2228.94	1.04	0	-2197	2258	2231	2213	2186	2168	2227	2182	158	660	500	1580	5	1	31532546	700	9.37	0.58	12	0.22	237.00	3808.00	3220	20231031	-31.06	2115	20240705	4.96	2950	-24.75	20240117	2115	4.96	20240705	3220	-31.06	20231031	2115	4.96	20240705	6.22	N	024740	500	157 억		327843	N	N	0	N	00	N
88	20240717	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	25	2	1.13	95525135	42782	15.06	2240	2240	2220	2865	1545	2205	2232.83	1.04	0	-2654	2258	2231	2213	2186	2168	2227	2182	158	660	500	1580	5	1	31532546	703	9.41	0.59	12	0.14	237.00	3808.00	3220	20231031	-30.75	2115	20240705	5.44	2950	-24.41	20240117	2115	5.44	20240705	3220	-30.75	20231031	2115	5.44	20240705	6.22	N	024740	500	157 억		327843	N	N	0	N	00	N
89	20240717	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	15	2	0.68	12046770	5391	1.90	2240	2240	2220	2865	1545	2205	2234.61	1.04	0	-2020	2258	2231	2213	2186	2168	2227	2182	158	660	500	1580	5	1	31532546	700	9.37	0.58	12	0.02	237.00	3808.00	3220	20231031	-31.06	2115	20240705	4.96	2950	-24.75	20240117	2115	4.96	20240705	3220	-31.06	20231031	2115	4.96	20240705	6.22	N	024740	500	157 억		327843	N	N	0	N	00	N
90	20240716	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-5	5	-0.23	626186330	282881	101.08	2205	2240	2195	2870	1550	2210	2213.70	0.85	0	56803	2263	2236	2213	2186	2163	2250	2200	158	660	500	1590	5	1	31532546	695	9.30	0.58	12	0.90	237.00	3808.00	3220	20231031	-31.52	2115	20240705	4.26	2950	-25.25	20240117	2115	4.26	20240705	3220	-31.52	20231031	2115	4.26	20240705	6.21	N	024740	500	157 억		268147	N	N	0	N	00	N
91	20240716	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	0	3	0.00	588784605	265907	95.02	2205	2240	2195	2870	1550	2210	2214.25	0.85	0	58570	2263	2236	2213	2186	2163	2250	2200	158	660	500	1590	5	1	31532546	697	9.32	0.58	12	0.84	237.00	3808.00	3220	20231031	-31.37	2115	20240705	4.49	2950	-25.08	20240117	2115	4.49	20240705	3220	-31.37	20231031	2115	4.49	20240705	6.21	N	024740	500	157 억		268147	N	N	0	N	00	N
92	20240716	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	5	2	0.23	560028495	252870	90.36	2205	2240	2195	2870	1550	2210	2214.69	0.85	0	58680	2263	2236	2213	2186	2163	2250	2200	158	660	500	1590	5	1	31532546	698	9.35	0.58	12	0.80	237.00	3808.00	3220	20231031	-31.21	2115	20240705	4.73	2950	-24.92	20240117	2115	4.73	20240705	3220	-31.21	20231031	2115	4.73	20240705	6.21	N	024740	500	157 억		268147	N	N	0	N	00	N
93	20240716	130352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	5	2	0.23	523865500	236490	84.51	2205	2240	2200	2870	1550	2210	2215.17	0.85	0	58780	2263	2236	2213	2186	2163	2250	2200	158	660	500	1590	5	1	31532546	698	9.35	0.58	12	0.75	237.00	3808.00	3220	20231031	-31.21	2115	20240705	4.73	2950	-24.92	20240117	2115	4.73	20240705	3220	-31.21	20231031	2115	4.73	20240705	6.21	N	024740	500	157 억		268147	N	N	0	N	00	N
94	20240716	120351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	0	3	0.00	452490155	204112	72.94	2205	2240	2200	2870	1550	2210	2216.87	0.85	0	57072	2263	2236	2213	2186	2163	2250	2200	158	660	500	1590	5	1	31532546	697	9.32	0.58	12	0.65	237.00	3808.00	3220	20231031	-31.37	2115	20240705	4.49	2950	-25.08	20240117	2115	4.49	20240705	3220	-31.37	20231031	2115	4.49	20240705	6.21	N	024740	500	157 억		268147	N	N	0	N	00	N
95	20240716	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	0	3	0.00	443799370	200187	71.53	2205	2240	2200	2870	1550	2210	2216.92	0.85	0	57533	2263	2236	2213	2186	2163	2250	2200	158	660	500	1590	5	1	31532546	697	9.32	0.58	12	0.63	237.00	3808.00	3220	20231031	-31.37	2115	20240705	4.49	2950	-25.08	20240117	2115	4.49	20240705	3220	-31.37	20231031	2115	4.49	20240705	6.21	N	024740	500	157 억		268147	N	N	0	N	00	N
96	20240716	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	10	2	0.45	278054860	125298	44.77	2205	2240	2205	2870	1550	2210	2219.15	0.85	0	29620	2263	2236	2213	2186	2163	2250	2200	158	660	500	1590	5	1	31532546	700	9.37	0.58	12	0.40	237.00	3808.00	3220	20231031	-31.06	2115	20240705	4.96	2950	-24.75	20240117	2115	4.96	20240705	3220	-31.06	20231031	2115	4.96	20240705	6.21	N	024740	500	157 억		268147	N	N	0	N	00	N
97	20240716	090350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	25	2	1.13	137198150	62033	22.17	2205	2240	2205	2870	1550	2210	2211.70	0.85	0	19659	2263	2236	2213	2186	2163	2250	2200	158	660	500	1590	5	1	31532546	705	9.43	0.59	12	0.20	237.00	3808.00	3220	20231031	-30.59	2115	20240705	5.67	2950	-24.24	20240117	2115	5.67	20240705	3220	-30.59	20231031	2115	5.67	20240705	6.21	N	024740	500	157 억		268147	N	N	0	N	00	N
98	20240715	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	45	2	2.08	612025520	276092	417.64	2200	2240	2190	2810	1520	2165	2216.81	0.72	0	40991	2208	2186	2173	2151	2138	2180	2145	158	645	500	1550	5	1	31532546	697	9.32	0.58	12	0.88	237.00	3808.00	3220	20231031	-31.37	2115	20240705	4.49	2950	-25.08	20240117	2115	4.49	20240705	3220	-31.37	20231031	2115	4.49	20240705	6.27	N	024740	500	157 억		227385	N	N	0	N	00	N
99	20240715	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	50	2	2.31	578545910	260943	394.73	2200	2240	2190	2810	1520	2165	2217.14	0.72	0	40014	2208	2186	2173	2151	2138	2180	2145	158	645	500	1550	5	1	31532546	698	9.35	0.58	12	0.83	237.00	3808.00	3220	20231031	-31.21	2115	20240705	4.73	2950	-24.92	20240117	2115	4.73	20240705	3220	-31.21	20231031	2115	4.73	20240705	6.27	N	024740	500	157 억		227385	N	N	0	N	00	N
100	20240715	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	45	2	2.08	556492970	250982	379.66	2200	2240	2190	2810	1520	2165	2217.26	0.72	0	40636	2208	2186	2173	2151	2138	2180	2145	158	645	500	1550	5	1	31532546	697	9.32	0.58	12	0.80	237.00	3808.00	3220	20231031	-31.37	2115	20240705	4.49	2950	-25.08	20240117	2115	4.49	20240705	3220	-31.37	20231031	2115	4.49	20240705	6.27	N	024740	500	157 억		227385	N	N	0	N	00	N
101	20240715	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	60	2	2.77	513808460	231729	350.54	2200	2240	2190	2810	1520	2165	2217.28	0.72	0	40132	2208	2186	2173	2151	2138	2180	2145	158	645	500	1550	5	1	31532546	702	9.39	0.58	12	0.73	237.00	3808.00	3220	20231031	-30.90	2115	20240705	5.20	2950	-24.58	20240117	2115	5.20	20240705	3220	-30.90	20231031	2115	5.20	20240705	6.27	N	024740	500	157 억		227385	N	N	0	N	00	N
102	20240715	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	45	2	2.08	437908590	197529	298.80	2200	2240	2190	2810	1520	2165	2216.93	0.72	0	23724	2208	2186	2173	2151	2138	2180	2145	158	645	500	1550	5	1	31532546	697	9.32	0.58	12	0.63	237.00	3808.00	3220	20231031	-31.37	2115	20240705	4.49	2950	-25.08	20240117	2115	4.49	20240705	3220	-31.37	20231031	2115	4.49	20240705	6.27	N	024740	500	157 억		227385	N	N	0	N	00	N
103	20240715	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	60	2	2.77	391349110	176504	267.00	2200	2240	2190	2810	1520	2165	2217.23	0.72	0	14453	2208	2186	2173	2151	2138	2180	2145	158	645	500	1550	5	1	31532546	702	9.39	0.58	12	0.56	237.00	3808.00	3220	20231031	-30.90	2115	20240705	5.20	2950	-24.58	20240117	2115	5.20	20240705	3220	-30.90	20231031	2115	5.20	20240705	6.27	N	024740	500	157 억		227385	N	N	0	N	00	N
104	20240715	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	75	2	3.46	331025155	149350	225.92	2200	2240	2190	2810	1520	2165	2216.44	0.72	0	12089	2208	2186	2173	2151	2138	2180	2145	158	645	500	1550	5	1	31532546	706	9.45	0.59	12	0.47	237.00	3808.00	3220	20231031	-30.43	2115	20240705	5.91	2950	-24.07	20240117	2115	5.91	20240705	3220	-30.43	20231031	2115	5.91	20240705	6.27	N	024740	500	157 억		227385	N	N	0	N	00	N
105	20240715	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	45	2	2.08	61409005	27859	42.14	2200	2215	2200	2810	1520	2165	2204.28	0.72	0	1413	2208	2186	2173	2151	2138	2180	2145	158	645	500	1550	5	1	31532546	697	9.32	0.58	12	0.09	237.00	3808.00	3220	20231031	-31.37	2115	20240705	4.49	2950	-25.08	20240117	2115	4.49	20240705	3220	-31.37	20231031	2115	4.49	20240705	6.27	N	024740	500	157 억		227385	N	N	0	N	00	N
106	20240712	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-10	5	-0.46	135591440	62440	47.06	2170	2195	2160	2825	1525	2175	2171.55	0.73	0	-3723	2235	2205	2185	2155	2135	2195	2145	158	650	500	1560	5	1	31532546	683	9.14	0.57	12	0.20	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.22	N	024740	500	157 억		231108	N	N	0	N	00	N
107	20240712	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-5	5	-0.23	123128515	56695	42.73	2170	2195	2160	2825	1525	2175	2171.77	0.73	0	-3723	2235	2205	2185	2155	2135	2195	2145	158	650	500	1560	5	1	31532546	684	9.16	0.57	12	0.18	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.22	N	024740	500	157 억		231108	N	N	0	N	00	N
108	20240712	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-10	5	-0.46	112754090	51907	39.12	2170	2195	2160	2825	1525	2175	2172.23	0.73	0	-3724	2235	2205	2185	2155	2135	2195	2145	158	650	500	1560	5	1	31532546	683	9.14	0.57	12	0.16	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.22	N	024740	500	157 억		231108	N	N	0	N	00	N
109	20240712	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-10	5	-0.46	91040410	41878	31.56	2170	2195	2160	2825	1525	2175	2173.94	0.73	0	-2725	2235	2205	2185	2155	2135	2195	2145	158	650	500	1560	5	1	31532546	683	9.14	0.57	12	0.13	237.00	3808.00	3220	20231031	-32.76	2115	20240705	2.36	2950	-26.61	20240117	2115	2.36	20240705	3220	-32.76	20231031	2115	2.36	20240705	6.22	N	024740	500	157 억		231108	N	N	0	N	00	N
110	20240712	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	5	2	0.23	69353210	31883	24.03	2170	2195	2160	2825	1525	2175	2175.24	0.73	0	-2018	2235	2205	2185	2155	2135	2195	2145	158	650	500	1560	5	1	31532546	687	9.20	0.57	12	0.10	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.22	N	024740	500	157 억		231108	N	N	0	N	00	N
111	20240712	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	5	2	0.23	53910070	24793	18.69	2170	2195	2160	2825	1525	2175	2174.41	0.73	0	-61	2235	2205	2185	2155	2135	2195	2145	158	650	500	1560	5	1	31532546	687	9.20	0.57	12	0.08	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.22	N	024740	500	157 억		231108	N	N	0	N	00	N
112	20240712	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	5	2	0.23	45190080	20780	15.66	2170	2195	2160	2825	1525	2175	2174.69	0.73	0	-335	2235	2205	2185	2155	2135	2195	2145	158	650	500	1560	5	1	31532546	687	9.20	0.57	12	0.07	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.22	N	024740	500	157 억		231108	N	N	0	N	00	N
113	20240712	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	10	2	0.46	12721305	5855	4.41	2170	2185	2170	2825	1525	2175	2172.73	0.73	0	-770	2235	2205	2185	2155	2135	2195	2145	158	650	500	1560	5	1	31532546	689	9.22	0.57	12	0.02	237.00	3808.00	3220	20231031	-32.14	2115	20240705	3.31	2950	-25.93	20240117	2115	3.31	20240705	3220	-32.14	20231031	2115	3.31	20240705	6.22	N	024740	500	157 억		231108	N	N	0	N	00	N
114	20240711	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	5	2	0.23	281973870	129006	113.54	2185	2215	2165	2820	1520	2170	2185.75	0.75	0	-6351	2210	2190	2180	2160	2150	2185	2155	158	650	500	1560	5	1	31532546	686	9.18	0.57	12	0.41	237.00	3808.00	3220	20231031	-32.45	2115	20240705	2.84	2950	-26.27	20240117	2115	2.84	20240705	3220	-32.45	20231031	2115	2.84	20240705	6.22	N	024740	500	157 억		237703	N	N	0	N	00	N
115	20240711	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	5	2	0.23	260077535	118946	104.69	2185	2215	2165	2820	1520	2170	2186.52	0.75	0	-7592	2210	2190	2180	2160	2150	2185	2155	158	650	500	1560	5	1	31532546	686	9.18	0.57	12	0.38	237.00	3808.00	3220	20231031	-32.45	2115	20240705	2.84	2950	-26.27	20240117	2115	2.84	20240705	3220	-32.45	20231031	2115	2.84	20240705	6.22	N	024740	500	157 억		237703	N	N	0	N	00	N
116	20240711	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	10	2	0.46	237767615	108680	95.65	2185	2215	2170	2820	1520	2170	2187.78	0.75	0	-6893	2210	2190	2180	2160	2150	2185	2155	158	650	500	1560	5	1	31532546	687	9.20	0.57	12	0.34	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.22	N	024740	500	157 억		237703	N	N	0	N	00	N
117	20240711	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	10	2	0.46	213215620	97397	85.72	2185	2215	2170	2820	1520	2170	2189.14	0.75	0	-5822	2210	2190	2180	2160	2150	2185	2155	158	650	500	1560	5	1	31532546	687	9.20	0.57	12	0.31	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.22	N	024740	500	157 억		237703	N	N	0	N	00	N
118	20240711	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	15	2	0.69	202841535	92633	81.53	2185	2215	2170	2820	1520	2170	2189.73	0.75	0	-5820	2210	2190	2180	2160	2150	2185	2155	158	650	500	1560	5	1	31532546	689	9.22	0.57	12	0.29	237.00	3808.00	3220	20231031	-32.14	2115	20240705	3.31	2950	-25.93	20240117	2115	3.31	20240705	3220	-32.14	20231031	2115	3.31	20240705	6.22	N	024740	500	157 억		237703	N	N	0	N	00	N
119	20240711	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	25	2	1.15	167327565	76411	67.25	2185	2215	2170	2820	1520	2170	2189.84	0.75	0	-6102	2210	2190	2180	2160	2150	2185	2155	158	650	500	1560	5	1	31532546	692	9.26	0.58	12	0.24	237.00	3808.00	3220	20231031	-31.83	2115	20240705	3.78	2950	-25.59	20240117	2115	3.78	20240705	3220	-31.83	20231031	2115	3.78	20240705	6.22	N	024740	500	157 억		237703	N	N	0	N	00	N
120	20240711	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	25	2	1.15	115600655	52803	46.47	2185	2215	2170	2820	1520	2170	2189.28	0.75	0	-6757	2210	2190	2180	2160	2150	2185	2155	158	650	500	1560	5	1	31532546	692	9.26	0.58	12	0.17	237.00	3808.00	3220	20231031	-31.83	2115	20240705	3.78	2950	-25.59	20240117	2115	3.78	20240705	3220	-31.83	20231031	2115	3.78	20240705	6.22	N	024740	500	157 억		237703	N	N	0	N	00	N
121	20240711	090343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	15	2	0.69	8139380	3731	3.28	2185	2185	2180	2820	1520	2170	2181.55	0.75	0	-2743	2210	2190	2180	2160	2150	2185	2155	158	650	500	1560	5	1	31532546	689	9.22	0.57	12	0.01	237.00	3808.00	3220	20231031	-32.14	2115	20240705	3.31	2950	-25.93	20240117	2115	3.31	20240705	3220	-32.14	20231031	2115	3.31	20240705	6.22	N	024740	500	157 억		237703	N	N	0	N	00	N
122	20240710	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-10	5	-0.46	239783880	109976	95.59	2190	2200	2170	2830	1530	2180	2180.41	0.76	0	-4318	2210	2195	2180	2165	2150	2202	2172	158	650	500	1560	5	1	31532546	684	9.16	0.57	12	0.35	237.00	3808.00	3220	20231031	-32.61	2115	20240705	2.60	2950	-26.44	20240117	2115	2.60	20240705	3220	-32.61	20231031	2115	2.60	20240705	6.11	N	024740	500	157 억		238353	N	N	0	N	00	N
123	20240710	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-5	5	-0.23	215848360	98950	86.01	2190	2200	2170	2830	1530	2180	2181.39	0.76	0	-4296	2210	2195	2180	2165	2150	2202	2172	158	650	500	1560	5	1	31532546	686	9.18	0.57	12	0.31	237.00	3808.00	3220	20231031	-32.45	2115	20240705	2.84	2950	-26.27	20240117	2115	2.84	20240705	3220	-32.45	20231031	2115	2.84	20240705	6.11	N	024740	500	157 억		238353	N	N	0	N	00	N
124	20240710	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	0	3	0.00	198860220	91138	79.22	2190	2200	2170	2830	1530	2180	2181.97	0.76	0	-4298	2210	2195	2180	2165	2150	2202	2172	158	650	500	1560	5	1	31532546	687	9.20	0.57	12	0.29	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.11	N	024740	500	157 억		238353	N	N	0	N	00	N
125	20240710	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	5	2	0.23	190396670	87266	75.85	2190	2200	2170	2830	1530	2180	2181.80	0.76	0	-3281	2210	2195	2180	2165	2150	2202	2172	158	650	500	1560	5	1	31532546	689	9.22	0.57	12	0.28	237.00	3808.00	3220	20231031	-32.14	2115	20240705	3.31	2950	-25.93	20240117	2115	3.31	20240705	3220	-32.14	20231031	2115	3.31	20240705	6.11	N	024740	500	157 억		238353	N	N	0	N	00	N
126	20240710	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	0	3	0.00	144290905	66063	57.42	2190	2200	2175	2830	1530	2180	2184.14	0.76	0	-3166	2210	2195	2180	2165	2150	2202	2172	158	650	500	1560	5	1	31532546	687	9.20	0.57	12	0.21	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.11	N	024740	500	157 억		238353	N	N	0	N	00	N
127	20240710	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	0	3	0.00	128934055	59009	51.29	2190	2200	2175	2830	1530	2180	2184.99	0.76	0	-3119	2210	2195	2180	2165	2150	2202	2172	158	650	500	1560	5	1	31532546	687	9.20	0.57	12	0.19	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.11	N	024740	500	157 억		238353	N	N	0	N	00	N
128	20240710	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	0	3	0.00	113003985	51694	44.93	2190	2200	2175	2830	1530	2180	2186.02	0.76	0	-3022	2210	2195	2180	2165	2150	2202	2172	158	650	500	1560	5	1	31532546	687	9.20	0.57	12	0.16	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.11	N	024740	500	157 억		238353	N	N	0	N	00	N
129	20240710	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	5	2	0.23	2940455	1348	1.17	2190	2190	2180	2830	1530	2180	2181.35	0.76	0	-126	2210	2195	2180	2165	2150	2202	2172	158	650	500	1560	5	1	31532546	689	9.22	0.57	12	0.00	237.00	3808.00	3220	20231031	-32.14	2115	20240705	3.31	2950	-25.93	20240117	2115	3.31	20240705	3220	-32.14	20231031	2115	3.31	20240705	6.11	N	024740	500	157 억		238353	N	N	0	N	00	N
130	20240709	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-5	5	-0.23	249935340	114782	42.78	2170	2195	2165	2840	1530	2185	2177.32	0.76	0	782	2298	2241	2183	2126	2068	2270	2155	158	655	500	1570	5	1	31532546	687	9.20	0.57	12	0.36	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.13	N	024740	500	157 억		239430	N	N	0	N	00	N
131	20240709	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-5	5	-0.23	229283875	105321	39.26	2170	2195	2165	2840	1530	2185	2176.85	0.76	0	959	2298	2241	2183	2126	2068	2270	2155	158	655	500	1570	5	1	31532546	687	9.20	0.57	12	0.33	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.13	N	024740	500	157 억		239430	N	N	0	N	00	N
132	20240709	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	0	3	0.00	199513630	91699	34.18	2170	2190	2165	2840	1530	2185	2175.55	0.76	0	560	2298	2241	2183	2126	2068	2270	2155	158	655	500	1570	5	1	31532546	689	9.22	0.57	12	0.29	237.00	3808.00	3220	20231031	-32.14	2115	20240705	3.31	2950	-25.93	20240117	2115	3.31	20240705	3220	-32.14	20231031	2115	3.31	20240705	6.13	N	024740	500	157 억		239430	N	N	0	N	00	N
133	20240709	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-10	5	-0.46	182310305	83823	31.24	2170	2185	2165	2840	1530	2185	2174.71	0.76	0	571	2298	2241	2183	2126	2068	2270	2155	158	655	500	1570	5	1	31532546	686	9.18	0.57	12	0.27	237.00	3808.00	3220	20231031	-32.45	2115	20240705	2.84	2950	-26.27	20240117	2115	2.84	20240705	3220	-32.45	20231031	2115	2.84	20240705	6.13	N	024740	500	157 억		239430	N	N	0	N	00	N
134	20240709	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	0	3	0.00	166648780	76641	28.57	2170	2185	2165	2840	1530	2185	2174.14	0.76	0	606	2298	2241	2183	2126	2068	2270	2155	158	655	500	1570	5	1	31532546	689	9.22	0.57	12	0.24	237.00	3808.00	3220	20231031	-32.14	2115	20240705	3.31	2950	-25.93	20240117	2115	3.31	20240705	3220	-32.14	20231031	2115	3.31	20240705	6.13	N	024740	500	157 억		239430	N	N	0	N	00	N
135	20240709	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	-5	5	-0.23	151213990	69562	25.93	2170	2185	2165	2840	1530	2185	2173.49	0.76	0	246	2298	2241	2183	2126	2068	2270	2155	158	655	500	1570	5	1	31532546	687	9.20	0.57	12	0.22	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.13	N	024740	500	157 억		239430	N	N	0	N	00	N
136	20240709	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-10	5	-0.46	100167775	46070	17.17	2170	2185	2165	2840	1530	2185	2173.79	0.76	0	-3429	2298	2241	2183	2126	2068	2270	2155	158	655	500	1570	5	1	31532546	686	9.18	0.57	12	0.15	237.00	3808.00	3220	20231031	-32.45	2115	20240705	2.84	2950	-26.27	20240117	2115	2.84	20240705	3220	-32.45	20231031	2115	2.84	20240705	6.13	N	024740	500	157 억		239430	N	N	0	N	00	N
137	20240709	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-10	5	-0.46	37353575	17192	6.41	2170	2185	2165	2840	1530	2185	2171.20	0.76	0	-852	2298	2241	2183	2126	2068	2270	2155	158	655	500	1570	5	1	31532546	686	9.18	0.57	12	0.05	237.00	3808.00	3220	20231031	-32.45	2115	20240705	2.84	2950	-26.27	20240117	2115	2.84	20240705	3220	-32.45	20231031	2115	2.84	20240705	6.13	N	024740	500	157 억		239430	N	N	0	N	00	N
138	20240708	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	65	2	3.07	565235765	259983	135.57	2125	2240	2125	2755	1485	2120	2174.08	0.74	0	6674	2150	2135	2125	2110	2100	2132	2107	158	635	500	1520	5	1	31532546	689	9.22	0.57	12	0.82	237.00	3808.00	3220	20231031	-32.14	2115	20240705	3.31	2950	-25.93	20240117	2115	3.31	20240705	3220	-32.14	20231031	2115	3.31	20240705	6.09	N	024740	500	157 억		233660	N	N	0	N	00	N
139	20240708	150342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	60	2	2.83	500182565	230145	120.01	2125	2240	2125	2755	1485	2120	2173.34	0.74	0	8690	2150	2135	2125	2110	2100	2132	2107	158	635	500	1520	5	1	31532546	687	9.20	0.57	12	0.73	237.00	3808.00	3220	20231031	-32.30	2115	20240705	3.07	2950	-26.10	20240117	2115	3.07	20240705	3220	-32.30	20231031	2115	3.07	20240705	6.09	N	024740	500	157 억		233660	N	N	0	N	00	N
140	20240708	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	30	2	1.42	165916445	77337	40.33	2125	2165	2125	2755	1485	2120	2145.37	0.74	0	6256	2150	2135	2125	2110	2100	2132	2107	158	635	500	1520	5	1	31532546	678	9.07	0.56	12	0.25	237.00	3808.00	3220	20231031	-33.23	2115	20240705	1.65	2950	-27.12	20240117	2115	1.65	20240705	3220	-33.23	20231031	2115	1.65	20240705	6.09	N	024740	500	157 억		233660	N	N	0	N	00	N
141	20240708	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	30	2	1.42	153849055	71714	37.40	2125	2165	2125	2755	1485	2120	2145.31	0.74	0	6256	2150	2135	2125	2110	2100	2132	2107	158	635	500	1520	5	1	31532546	678	9.07	0.56	12	0.23	237.00	3808.00	3220	20231031	-33.23	2115	20240705	1.65	2950	-27.12	20240117	2115	1.65	20240705	3220	-33.23	20231031	2115	1.65	20240705	6.09	N	024740	500	157 억		233660	N	N	0	N	00	N
142	20240708	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	40	2	1.89	129308110	60329	31.46	2125	2165	2125	2755	1485	2120	2143.38	0.74	0	6461	2150	2135	2125	2110	2100	2132	2107	158	635	500	1520	5	1	31532546	681	9.11	0.57	12	0.19	237.00	3808.00	3220	20231031	-32.92	2115	20240705	2.13	2950	-26.78	20240117	2115	2.13	20240705	3220	-32.92	20231031	2115	2.13	20240705	6.09	N	024740	500	157 억		233660	N	N	0	N	00	N
143	20240708	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	30	2	1.42	101298895	47343	24.69	2125	2155	2125	2755	1485	2120	2139.68	0.74	0	9396	2150	2135	2125	2110	2100	2132	2107	158	635	500	1520	5	1	31532546	678	9.07	0.56	12	0.15	237.00	3808.00	3220	20231031	-33.23	2115	20240705	1.65	2950	-27.12	20240117	2115	1.65	20240705	3220	-33.23	20231031	2115	1.65	20240705	6.09	N	024740	500	157 억		233660	N	N	0	N	00	N
144	20240708	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	30	2	1.42	80821200	37806	19.71	2125	2150	2125	2755	1485	2120	2137.79	0.74	0	9992	2150	2135	2125	2110	2100	2132	2107	158	635	500	1520	5	1	31532546	678	9.07	0.56	12	0.12	237.00	3808.00	3220	20231031	-33.23	2115	20240705	1.65	2950	-27.12	20240117	2115	1.65	20240705	3220	-33.23	20231031	2115	1.65	20240705	6.09	N	024740	500	157 억		233660	N	N	0	N	00	N
145	20240708	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	10	2	0.47	11513275	5418	2.83	2125	2130	2125	2755	1485	2120	2125.00	0.74	0	-751	2150	2135	2125	2110	2100	2132	2107	158	635	500	1520	5	1	31532546	672	8.99	0.56	12	0.02	237.00	3808.00	3220	20231031	-33.85	2115	20240705	0.71	2950	-27.80	20240117	2115	0.71	20240705	3220	-33.85	20231031	2115	0.71	20240705	6.09	N	024740	500	157 억		233660	N	N	0	N	00	N
146	20240705	160340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2120	-20	5	-0.93	398642325	187467	74.43	2120	2140	2115	2780	1500	2140	2126.48	0.66	0	24516	2173	2156	2143	2126	2113	2165	2135	158	640	500	1540	5	1	31532546	668	8.95	0.56	12	0.59	237.00	3808.00	3220	20231031	-34.16	2115	20240705	0.24	2950	-28.14	20240117	2115	0.24	20240705	3220	-34.16	20231031	2115	0.24	20240705	6.27	N	024740	500	157 억		207660	N	N	0	N	00	N
147	20240705	150342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2125	-15	5	-0.70	311565570	146463	58.15	2120	2140	2115	2780	1500	2140	2127.26	0.66	0	15280	2173	2156	2143	2126	2113	2165	2135	158	640	500	1540	5	1	31532546	670	8.97	0.56	12	0.46	237.00	3808.00	3220	20231031	-34.01	2115	20240705	0.47	2950	-27.97	20240117	2115	0.47	20240705	3220	-34.01	20231031	2115	0.47	20240705	6.27	N	024740	500	157 억		207660	N	N	0	N	00	N
148	20240705	140341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2130	-10	5	-0.47	261864730	123147	48.89	2120	2140	2115	2780	1500	2140	2126.44	0.66	0	3839	2173	2156	2143	2126	2113	2165	2135	158	640	500	1540	5	1	31532546	672	8.99	0.56	12	0.39	237.00	3808.00	3220	20231031	-33.85	2115	20240705	0.71	2950	-27.80	20240117	2115	0.71	20240705	3220	-33.85	20231031	2115	0.71	20240705	6.27	N	024740	500	157 억		207660	N	N	0	N	00	N
149	20240705	130340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2140	0	3	0.00	209253240	98384	39.06	2120	2140	2115	2780	1500	2140	2126.90	0.66	0	4178	2173	2156	2143	2126	2113	2165	2135	158	640	500	1540	5	1	31532546	675	9.03	0.56	12	0.31	237.00	3808.00	3220	20231031	-33.54	2115	20240705	1.18	2950	-27.46	20240117	2115	1.18	20240705	3220	-33.54	20231031	2115	1.18	20240705	6.27	N	024740	500	157 억		207660	N	N	0	N	00	N
150	20240705	120341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2140	0	3	0.00	182460370	85842	34.08	2120	2140	2115	2780	1500	2140	2125.54	0.66	0	4178	2173	2156	2143	2126	2113	2165	2135	158	640	500	1540	5	1	31532546	675	9.03	0.56	12	0.27	237.00	3808.00	3220	20231031	-33.54	2115	20240705	1.18	2950	-27.46	20240117	2115	1.18	20240705	3220	-33.54	20231031	2115	1.18	20240705	6.27	N	024740	500	157 억		207660	N	N	0	N	00	N
151	20240705	110340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2130	-10	5	-0.47	166199555	78217	31.05	2120	2140	2115	2780	1500	2140	2124.85	0.66	0	4938	2173	2156	2143	2126	2113	2165	2135	158	640	500	1540	5	1	31532546	672	8.99	0.56	12	0.25	237.00	3808.00	3220	20231031	-33.85	2115	20240705	0.71	2950	-27.80	20240117	2115	0.71	20240705	3220	-33.85	20231031	2115	0.71	20240705	6.27	N	024740	500	157 억		207660	N	N	0	N	00	N
152	20240705	100340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2135	-5	5	-0.23	123236745	58017	23.03	2120	2140	2115	2780	1500	2140	2124.15	0.66	0	5509	2173	2156	2143	2126	2113	2165	2135	158	640	500	1540	5	1	31532546	673	9.01	0.56	12	0.18	237.00	3808.00	3220	20231031	-33.70	2115	20240705	0.95	2950	-27.63	20240117	2115	0.95	20240705	3220	-33.70	20231031	2115	0.95	20240705	6.27	N	024740	500	157 억		207660	N	N	0	N	00	N
153	20240705	090341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2135	-5	5	-0.23	29712235	13995	5.56	2120	2140	2120	2780	1500	2140	2123.06	0.66	0	4930	2173	2156	2143	2126	2113	2165	2135	158	640	500	1540	5	1	31532546	673	9.01	0.56	12	0.04	237.00	3808.00	3220	20231031	-33.70	2120	20240705	0.71	2950	-27.63	20240117	2120	0.71	20240705	3220	-33.70	20231031	2120	0.71	20240705	6.27	N	024740	500	157 억		207660	N	N	0	N	00	N
154	20240704	160338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2140	-10	5	-0.47	532037695	248226	78.48	2135	2160	2130	2795	1505	2150	2143.36	0.63	0	10456	2233	2191	2168	2126	2103	2180	2115	158	645	500	1540	5	1	31532546	675	9.03	0.56	12	0.79	237.00	3808.00	3220	20231031	-33.54	2130	20240704	0.47	2950	-27.46	20240117	2130	0.47	20240704	3220	-33.54	20231031	2130	0.47	20240704	6.55	N	024740	500	157 억		197199	N	N	0	N	00	N
155	20240704	150340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2135	-15	5	-0.70	459628025	214323	67.76	2135	2160	2135	2795	1505	2150	2144.56	0.63	0	8841	2233	2191	2168	2126	2103	2180	2115	158	645	500	1540	5	1	31532546	673	9.01	0.56	12	0.68	237.00	3808.00	3220	20231031	-33.70	2135	20240704	0.00	2950	-27.63	20240117	2135	0.00	20240704	3220	-33.70	20231031	2135	0.00	20240704	6.55	N	024740	500	157 억		197199	N	N	0	N	00	N
156	20240704	140340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2155	5	2	0.23	383862540	178899	56.56	2135	2160	2135	2795	1505	2150	2145.69	0.63	0	7904	2233	2191	2168	2126	2103	2180	2115	158	645	500	1540	5	1	31532546	680	9.09	0.57	12	0.57	237.00	3808.00	3220	20231031	-33.07	2135	20240704	0.94	2950	-26.95	20240117	2135	0.94	20240704	3220	-33.07	20231031	2135	0.94	20240704	6.55	N	024740	500	157 억		197199	N	N	0	N	00	N
157	20240704	130341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2150	0	3	0.00	330715600	154162	48.74	2135	2160	2135	2795	1505	2150	2145.25	0.63	0	6443	2233	2191	2168	2126	2103	2180	2115	158	645	500	1540	5	1	31532546	678	9.07	0.56	12	0.49	237.00	3808.00	3220	20231031	-33.23	2135	20240704	0.70	2950	-27.12	20240117	2135	0.70	20240704	3220	-33.23	20231031	2135	0.70	20240704	6.55	N	024740	500	157 억		197199	N	N	0	N	00	N
158	20240704	120339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2155	5	2	0.23	274326760	127896	40.43	2135	2160	2135	2795	1505	2150	2144.92	0.63	0	6443	2233	2191	2168	2126	2103	2180	2115	158	645	500	1540	5	1	31532546	680	9.09	0.57	12	0.41	237.00	3808.00	3220	20231031	-33.07	2135	20240704	0.94	2950	-26.95	20240117	2135	0.94	20240704	3220	-33.07	20231031	2135	0.94	20240704	6.55	N	024740	500	157 억		197199	N	N	0	N	00	N
159	20240704	110339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2155	5	2	0.23	257369380	120024	37.95	2135	2160	2135	2795	1505	2150	2144.32	0.63	0	6567	2233	2191	2168	2126	2103	2180	2115	158	645	500	1540	5	1	31532546	680	9.09	0.57	12	0.38	237.00	3808.00	3220	20231031	-33.07	2135	20240704	0.94	2950	-26.95	20240117	2135	0.94	20240704	3220	-33.07	20231031	2135	0.94	20240704	6.55	N	024740	500	157 억		197199	N	N	0	N	00	N
160	20240704	100340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2150	0	3	0.00	198576360	92601	29.28	2135	2160	2135	2795	1505	2150	2144.43	0.63	0	6202	2233	2191	2168	2126	2103	2180	2115	158	645	500	1540	5	1	31532546	678	9.07	0.56	12	0.29	237.00	3808.00	3220	20231031	-33.23	2135	20240704	0.70	2950	-27.12	20240117	2135	0.70	20240704	3220	-33.23	20231031	2135	0.70	20240704	6.55	N	024740	500	157 억		197199	N	N	0	N	00	N
161	20240704	090339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2150	0	3	0.00	30765710	14389	4.55	2135	2150	2135	2795	1505	2150	2138.13	0.63	0	4378	2233	2191	2168	2126	2103	2180	2115	158	645	500	1540	5	1	31532546	678	9.07	0.56	12	0.05	237.00	3808.00	3220	20231031	-33.23	2135	20240704	0.70	2950	-27.12	20240117	2135	0.70	20240704	3220	-33.23	20231031	2135	0.70	20240704	6.55	N	024740	500	157 억		197199	N	N	0	N	00	N
162	20240703	160337	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2150	-50	5	-2.27	675182760	311695	77.84	2200	2210	2145	2860	1540	2200	2166.18	0.72	0	-29659	2280	2240	2215	2175	2150	2227	2162	158	660	500	1580	5	1	31532546	678	9.07	0.56	12	0.99	237.00	3808.00	3220	20231031	-33.23	2145	20240703	0.23	2950	-27.12	20240117	2145	0.23	20240703	3220	-33.23	20231031	2145	0.23	20240703	6.41	N	024740	500	157 억		226793	N	N	0	N	00	N
163	20240703	150339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2150	-50	5	-2.27	601963495	277611	69.33	2200	2210	2145	2860	1540	2200	2168.26	0.72	0	-27089	2280	2240	2215	2175	2150	2227	2162	158	660	500	1580	5	1	31532546	678	9.07	0.56	12	0.88	237.00	3808.00	3220	20231031	-33.23	2145	20240703	0.23	2950	-27.12	20240117	2145	0.23	20240703	3220	-33.23	20231031	2145	0.23	20240703	6.41	N	024740	500	157 억		226793	N	N	0	N	00	N
164	20240703	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-45	5	-2.05	534031455	246052	61.45	2200	2210	2150	2860	1540	2200	2170.29	0.72	0	-24459	2280	2240	2215	2175	2150	2227	2162	158	660	500	1580	5	1	31532546	680	9.09	0.57	12	0.78	237.00	3808.00	3220	20231031	-33.07	2145	20230926	0.47	2950	-26.95	20240117	2150	0.23	20240703	3220	-33.07	20231031	2145	0.47	20230926	6.41	N	024740	500	157 억		226793	N	N	0	N	00	N
165	20240703	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-35	5	-1.59	370682960	170182	42.50	2200	2210	2155	2860	1540	2200	2178.03	0.72	0	-22421	2280	2240	2215	2175	2150	2227	2162	158	660	500	1580	5	1	31532546	683	9.14	0.57	12	0.54	237.00	3808.00	3220	20231031	-32.76	2145	20230926	0.93	2950	-26.61	20240117	2155	0.46	20240703	3220	-32.76	20231031	2145	0.93	20230926	6.41	N	024740	500	157 억		226793	N	N	0	N	00	N
166	20240703	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-35	5	-1.59	320585950	147004	36.71	2200	2210	2155	2860	1540	2200	2180.67	0.72	0	-21530	2280	2240	2215	2175	2150	2227	2162	158	660	500	1580	5	1	31532546	683	9.14	0.57	12	0.47	237.00	3808.00	3220	20231031	-32.76	2145	20230926	0.93	2950	-26.61	20240117	2155	0.46	20240703	3220	-32.76	20231031	2145	0.93	20230926	6.41	N	024740	500	157 억		226793	N	N	0	N	00	N
167	20240703	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	-30	5	-1.36	278127625	127376	31.81	2200	2210	2155	2860	1540	2200	2183.39	0.72	0	-20704	2280	2240	2215	2175	2150	2227	2162	158	660	500	1580	5	1	31532546	684	9.16	0.57	12	0.40	237.00	3808.00	3220	20231031	-32.61	2145	20230926	1.17	2950	-26.44	20240117	2155	0.70	20240703	3220	-32.61	20231031	2145	1.17	20230926	6.41	N	024740	500	157 억		226793	N	N	0	N	00	N
168	20240703	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	0	3	0.00	126068250	57393	14.33	2200	2210	2190	2860	1540	2200	2196.52	0.72	0	-7697	2280	2240	2215	2175	2150	2227	2162	158	660	500	1580	5	1	31532546	694	9.28	0.58	12	0.18	237.00	3808.00	3220	20231031	-31.68	2145	20230926	2.56	2950	-25.42	20240117	2190	0.46	20240703	3220	-31.68	20231031	2145	2.56	20230926	6.41	N	024740	500	157 억		226793	N	N	0	N	00	N
169	20240703	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-5	5	-0.23	17407905	7909	1.98	2200	2210	2195	2860	1540	2200	2201.16	0.72	0	312	2280	2240	2215	2175	2150	2227	2162	158	660	500	1580	5	1	31532546	692	9.26	0.58	12	0.03	237.00	3808.00	3220	20231031	-31.83	2145	20230926	2.33	2950	-25.59	20240117	2190	0.23	20240702	3220	-31.83	20231031	2145	2.33	20230926	6.41	N	024740	500	157 억		226793	N	N	0	N	00	N
170	20240702	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-45	5	-2.00	878506280	397163	112.56	2250	2255	2190	2915	1575	2245	2212.03	0.77	0	-16476	2298	2271	2248	2221	2198	2260	2210	158	670	500	1610	5	1	31532546	694	9.28	0.58	12	1.26	237.00	3808.00	3220	20231031	-31.68	2145	20230926	2.56	2950	-25.42	20240117	2190	0.46	20240702	3220	-31.68	20231031	2145	2.56	20230926	6.39	N	024740	500	157 억		243011	N	N	0	N	00	N
171	20240702	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-45	5	-2.00	816374100	368925	104.56	2250	2255	2190	2915	1575	2245	2212.85	0.77	0	-15429	2298	2271	2248	2221	2198	2260	2210	158	670	500	1610	5	1	31532546	694	9.28	0.58	12	1.17	237.00	3808.00	3220	20231031	-31.68	2145	20230926	2.56	2950	-25.42	20240117	2190	0.46	20240702	3220	-31.68	20231031	2145	2.56	20230926	6.39	N	024740	500	157 억		243011	N	N	0	N	00	N
172	20240702	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-35	5	-1.56	661395720	298449	84.58	2250	2255	2200	2915	1575	2245	2216.11	0.77	0	-16319	2298	2271	2248	2221	2198	2260	2210	158	670	500	1610	5	1	31532546	697	9.32	0.58	12	0.95	237.00	3808.00	3220	20231031	-31.37	2145	20230926	3.03	2950	-25.08	20240117	2200	0.45	20240702	3220	-31.37	20231031	2145	3.03	20230926	6.39	N	024740	500	157 억		243011	N	N	0	N	00	N
173	20240702	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-35	5	-1.56	499045690	224779	63.71	2250	2255	2205	2915	1575	2245	2220.16	0.77	0	-16638	2298	2271	2248	2221	2198	2260	2210	158	670	500	1610	5	1	31532546	697	9.32	0.58	12	0.71	237.00	3808.00	3220	20231031	-31.37	2145	20230926	3.03	2950	-25.08	20240117	2205	0.23	20240702	3220	-31.37	20231031	2145	3.03	20230926	6.39	N	024740	500	157 억		243011	N	N	0	N	00	N
174	20240702	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-30	5	-1.34	313095200	140766	39.90	2250	2255	2210	2915	1575	2245	2224.22	0.77	0	-13996	2298	2271	2248	2221	2198	2260	2210	158	670	500	1610	5	1	31532546	698	9.35	0.58	12	0.45	237.00	3808.00	3220	20231031	-31.21	2145	20230926	3.26	2950	-24.92	20240117	2210	0.23	20240702	3220	-31.21	20231031	2145	3.26	20230926	6.39	N	024740	500	157 억		243011	N	N	0	N	00	N
175	20240702	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-20	5	-0.89	286071765	128588	36.44	2250	2255	2210	2915	1575	2245	2224.72	0.77	0	-13996	2298	2271	2248	2221	2198	2260	2210	158	670	500	1610	5	1	31532546	702	9.39	0.58	12	0.41	237.00	3808.00	3220	20231031	-30.90	2145	20230926	3.73	2950	-24.58	20240117	2210	0.68	20240702	3220	-30.90	20231031	2145	3.73	20230926	6.39	N	024740	500	157 억		243011	N	N	0	N	00	N
176	20240702	100338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-30	5	-1.34	195330810	87682	24.85	2250	2255	2210	2915	1575	2245	2227.72	0.77	0	-8779	2298	2271	2248	2221	2198	2260	2210	158	670	500	1610	5	1	31532546	698	9.35	0.58	12	0.28	237.00	3808.00	3220	20231031	-31.21	2145	20230926	3.26	2950	-24.92	20240117	2210	0.23	20240702	3220	-31.21	20231031	2145	3.26	20230926	6.39	N	024740	500	157 억		243011	N	N	0	N	00	N
177	20240702	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	0	3	0.00	16660640	7412	2.10	2250	2255	2245	2915	1575	2245	2247.79	0.77	0	2124	2298	2271	2248	2221	2198	2260	2210	158	670	500	1610	5	1	31532546	708	9.47	0.59	12	0.02	237.00	3808.00	3220	20231031	-30.28	2145	20230926	4.66	2950	-23.90	20240117	2210	1.58	20240524	3220	-30.28	20231031	2145	4.66	20230926	6.39	N	024740	500	157 억		243011	N	N	0	N	00	N
178	20240701	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-15	5	-0.66	786457545	349987	117.46	2260	2275	2225	2935	1585	2260	2247.11	0.62	0	48297	2286	2272	2261	2247	2236	2272	2247	158	675	500	1620	5	1	31532546	708	9.47	0.59	12	1.11	237.00	3808.00	3220	20231031	-30.28	2145	20230926	4.66	2950	-23.90	20240117	2210	1.58	20240524	3220	-30.28	20231031	2145	4.66	20230926	6.35	N	024740	500	157 억		195038	N	N	0	N	00	N
179	20240701	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-15	5	-0.66	707429400	314827	105.66	2260	2275	2225	2935	1585	2260	2247.04	0.62	0	27620	2286	2272	2261	2247	2236	2272	2247	158	675	500	1620	5	1	31532546	708	9.47	0.59	12	1.00	237.00	3808.00	3220	20231031	-30.28	2145	20230926	4.66	2950	-23.90	20240117	2210	1.58	20240524	3220	-30.28	20231031	2145	4.66	20230926	6.35	N	024740	500	157 억		195038	N	N	0	N	00	N
180	20240701	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-15	5	-0.66	590010135	262508	88.10	2260	2275	2225	2935	1585	2260	2247.59	0.62	0	1240	2286	2272	2261	2247	2236	2272	2247	158	675	500	1620	5	1	31532546	708	9.47	0.59	12	0.83	237.00	3808.00	3220	20231031	-30.28	2145	20230926	4.66	2950	-23.90	20240117	2210	1.58	20240524	3220	-30.28	20231031	2145	4.66	20230926	6.35	N	024740	500	157 억		195038	N	N	0	N	00	N
181	20240701	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-20	5	-0.88	525152120	233577	78.39	2260	2275	2225	2935	1585	2260	2248.30	0.62	0	440	2286	2272	2261	2247	2236	2272	2247	158	675	500	1620	5	1	31532546	706	9.45	0.59	12	0.74	237.00	3808.00	3220	20231031	-30.43	2145	20230926	4.43	2950	-24.07	20240117	2210	1.36	20240524	3220	-30.43	20231031	2145	4.43	20230926	6.35	N	024740	500	157 억		195038	N	N	0	N	00	N
182	20240701	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-25	5	-1.11	459526430	204247	68.55	2260	2275	2225	2935	1585	2260	2249.86	0.62	0	1632	2286	2272	2261	2247	2236	2272	2247	158	675	500	1620	5	1	31532546	705	9.43	0.59	12	0.65	237.00	3808.00	3220	20231031	-30.59	2145	20230926	4.20	2950	-24.24	20240117	2210	1.13	20240524	3220	-30.59	20231031	2145	4.20	20230926	6.35	N	024740	500	157 억		195038	N	N	0	N	00	N
183	20240701	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-5	5	-0.22	311304795	138014	46.32	2260	2275	2245	2935	1585	2260	2255.60	0.62	0	-918	2286	2272	2261	2247	2236	2272	2247	158	675	500	1620	5	1	31532546	711	9.51	0.59	12	0.44	237.00	3808.00	3220	20231031	-29.97	2145	20230926	5.13	2950	-23.56	20240117	2210	2.04	20240524	3220	-29.97	20231031	2145	5.13	20230926	6.35	N	024740	500	157 억		195038	N	N	0	N	00	N
184	20240701	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	0	3	0.00	164325860	72788	24.43	2260	2275	2245	2935	1585	2260	2257.60	0.62	0	-5750	2286	2272	2261	2247	2236	2272	2247	158	675	500	1620	5	1	31532546	713	9.54	0.59	12	0.23	237.00	3808.00	3220	20231031	-29.81	2145	20230926	5.36	2950	-23.39	20240117	2210	2.26	20240524	3220	-29.81	20231031	2145	5.36	20230926	6.35	N	024740	500	157 억		195038	N	N	0	N	00	N
185	20240701	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	5	2	0.22	47400800	20945	7.03	2260	2275	2255	2935	1585	2260	2263.11	0.62	0	-6261	2286	2272	2261	2247	2236	2272	2247	158	675	500	1620	5	1	31532546	714	9.56	0.59	12	0.07	237.00	3808.00	3220	20231031	-29.66	2145	20230926	5.59	2950	-23.22	20240117	2210	2.49	20240524	3220	-29.66	20231031	2145	5.59	20230926	6.35	N	024740	500	157 억		195038	N	N	0	N	00	N