KissMeData/024830/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	160354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6590	-60	5	-0.90	12143520	1843	690.26	6640	6650	6570	8640	4660	6650	6589.00	1.90	0	-9	6750	6700	6650	6600	6550	6700	6600	42	1990	500	4780	10	1	8350000	550	4.32	0.15	12	0.02	1525.00	42723.00	8740	20230731	-24.60	6110	20231031	7.86	7870	-16.26	20240430	6270	5.10	20240125	8740	-24.60	20230731	6110	7.86	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
3	20240731	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-70	5	-1.05	10358830	1572	588.76	6640	6650	6570	8640	4660	6650	6589.59	1.90	0	98	6750	6700	6650	6600	6550	6700	6600	42	1990	500	4780	10	1	8350000	549	4.31	0.15	12	0.02	1525.00	42723.00	8740	20230731	-24.71	6110	20231031	7.69	7870	-16.39	20240430	6270	4.94	20240125	8740	-24.71	20230731	6110	7.69	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
4	20240731	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-70	5	-1.05	9503400	1442	540.07	6640	6650	6570	8640	4660	6650	6590.43	1.90	0	98	6750	6700	6650	6600	6550	6700	6600	42	1990	500	4780	10	1	8350000	549	4.31	0.15	12	0.02	1525.00	42723.00	8740	20230731	-24.71	6110	20231031	7.69	7870	-16.39	20240430	6270	4.94	20240125	8740	-24.71	20230731	6110	7.69	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
5	20240731	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-80	5	-1.20	8148310	1236	462.92	6640	6650	6570	8640	4660	6650	6592.48	1.90	0	98	6750	6700	6650	6600	6550	6700	6600	42	1990	500	4780	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	8740	20230731	-24.83	6110	20231031	7.53	7870	-16.52	20240430	6270	4.78	20240125	8740	-24.83	20230731	6110	7.53	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
6	20240731	120359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-80	5	-1.20	8148310	1236	462.92	6640	6650	6570	8640	4660	6650	6592.48	1.90	0	98	6750	6700	6650	6600	6550	6700	6600	42	1990	500	4780	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	8740	20230731	-24.83	6110	20231031	7.53	7870	-16.52	20240430	6270	4.78	20240125	8740	-24.83	20230731	6110	7.53	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
7	20240731	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	-70	5	-1.05	6622870	1004	376.03	6640	6650	6580	8640	4660	6650	6596.48	1.90	0	0	6750	6700	6650	6600	6550	6700	6600	42	1990	500	4780	10	1	8350000	549	4.31	0.15	12	0.01	1525.00	42723.00	8740	20230731	-24.71	6110	20231031	7.69	7870	-16.39	20240430	6270	4.94	20240125	8740	-24.71	20230731	6110	7.69	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
8	20240731	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	0	3	0.00	5964790	904	338.58	6640	6650	6580	8640	4660	6650	6598.22	1.90	0	0	6750	6700	6650	6600	6550	6700	6600	42	1990	500	4780	10	1	8350000	555	4.36	0.16	12	0.01	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
9	20240731	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	0	3	0.00	0	0	0.00	0	0	0	8640	4660	6650	0.00	1.90	0	0	6750	6700	6650	6600	6550	6700	6600	42	1990	500	4780	10	1	8350000	555	4.36	0.16	12	0.00	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
10	20240730	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	0	3	0.00	1776260	267	9.63	6650	6700	6600	8640	4660	6650	6652.66	1.90	0	2	6783	6716	6623	6556	6463	6750	6590	42	1990	500	4780	10	1	8350000	555	4.36	0.16	12	0.00	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158413	N	N	0	N	00	N
11	20240730	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	0	3	0.00	1776260	267	9.63	6650	6700	6600	8640	4660	6650	6652.66	1.90	0	2	6783	6716	6623	6556	6463	6750	6590	42	1990	500	4780	10	1	8350000	555	4.36	0.16	12	0.00	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158413	N	N	0	N	00	N
12	20240730	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	0	3	0.00	1769610	266	9.60	6650	6700	6600	8640	4660	6650	6652.67	1.90	0	2	6783	6716	6623	6556	6463	6750	6590	42	1990	500	4780	10	1	8350000	555	4.36	0.16	12	0.00	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158413	N	N	0	N	00	N
13	20240730	130352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	-40	5	-0.60	1663210	250	9.02	6650	6700	6600	8640	4660	6650	6652.84	1.90	0	2	6783	6716	6623	6556	6463	6750	6590	42	1990	500	4780	10	1	8350000	552	4.33	0.15	12	0.00	1525.00	42723.00	8740	20230731	-24.37	6110	20231031	8.18	7870	-16.01	20240430	6270	5.42	20240125	8740	-24.37	20230731	6110	8.18	20231031	0.00	N	024830	500	41 억		158413	N	N	0	N	00	N
14	20240730	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-50	5	-0.75	1656600	249	8.98	6650	6700	6600	8640	4660	6650	6653.01	1.90	0	2	6783	6716	6623	6556	6463	6750	6590	42	1990	500	4780	10	1	8350000	551	4.33	0.15	12	0.00	1525.00	42723.00	8740	20230731	-24.49	6110	20231031	8.02	7870	-16.14	20240430	6270	5.26	20240125	8740	-24.49	20230731	6110	8.02	20231031	0.00	N	024830	500	41 억		158413	N	N	0	N	00	N
15	20240730	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-50	5	-0.75	1656600	249	8.98	6650	6700	6600	8640	4660	6650	6653.01	1.90	0	2	6783	6716	6623	6556	6463	6750	6590	42	1990	500	4780	10	1	8350000	551	4.33	0.15	12	0.00	1525.00	42723.00	8740	20230731	-24.49	6110	20231031	8.02	7870	-16.14	20240430	6270	5.26	20240125	8740	-24.49	20230731	6110	8.02	20231031	0.00	N	024830	500	41 억		158413	N	N	0	N	00	N
16	20240730	100352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6690	40	2	0.60	818040	123	4.44	6650	6700	6650	8640	4660	6650	6650.73	1.90	0	-7	6783	6716	6623	6556	6463	6750	6590	42	1990	500	4780	10	1	8350000	559	4.39	0.16	12	0.00	1525.00	42723.00	8740	20230731	-23.46	6110	20231031	9.49	7870	-14.99	20240430	6270	6.70	20240125	8740	-23.46	20230731	6110	9.49	20231031	0.00	N	024830	500	41 억		158413	N	N	0	N	00	N
17	20240730	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	0	3	0.00	665000	100	3.61	6650	6650	6650	8640	4660	6650	6650.00	1.90	0	0	6783	6716	6623	6556	6463	6750	6590	42	1990	500	4780	10	1	8350000	555	4.36	0.16	12	0.00	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158413	N	N	0	N	00	N
18	20240729	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	50	2	0.76	18212630	2772	152.06	6620	6690	6530	8580	4620	6600	6570.21	1.90	0	-2	6960	6780	6690	6510	6420	6735	6465	42	1980	500	4750	10	1	8350000	555	4.36	0.16	12	0.03	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
19	20240729	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	50	2	0.76	18212630	2772	152.06	6620	6690	6530	8580	4620	6600	6570.21	1.90	0	-2	6960	6780	6690	6510	6420	6735	6465	42	1980	500	4750	10	1	8350000	555	4.36	0.16	12	0.03	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
20	20240729	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-30	5	-0.45	17617730	2682	147.12	6620	6690	6530	8580	4620	6600	6568.88	1.90	0	58	6960	6780	6690	6510	6420	6735	6465	42	1980	500	4750	10	1	8350000	549	4.31	0.15	12	0.03	1525.00	42723.00	8740	20230731	-24.83	6110	20231031	7.53	7870	-16.52	20240430	6270	4.78	20240125	8740	-24.83	20230731	6110	7.53	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
21	20240729	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	-30	5	-0.45	17552030	2672	146.57	6620	6690	6530	8580	4620	6600	6568.87	1.90	0	58	6960	6780	6690	6510	6420	6735	6465	42	1980	500	4750	10	1	8350000	549	4.31	0.15	12	0.03	1525.00	42723.00	8740	20230731	-24.83	6110	20231031	7.53	7870	-16.52	20240430	6270	4.78	20240125	8740	-24.83	20230731	6110	7.53	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
22	20240729	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	-40	5	-0.61	5687470	866	47.50	6620	6690	6530	8580	4620	6600	6567.52	1.90	0	59	6960	6780	6690	6510	6420	6735	6465	42	1980	500	4750	10	1	8350000	548	4.30	0.15	12	0.01	1525.00	42723.00	8740	20230731	-24.94	6110	20231031	7.36	7870	-16.65	20240430	6270	4.63	20240125	8740	-24.94	20230731	6110	7.36	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
23	20240729	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6680	80	2	1.21	4374400	666	36.53	6620	6690	6530	8580	4620	6600	6568.17	1.90	0	-2	6960	6780	6690	6510	6420	6735	6465	42	1980	500	4750	10	1	8350000	558	4.38	0.16	12	0.01	1525.00	42723.00	8740	20230731	-23.57	6110	20231031	9.33	7870	-15.12	20240430	6270	6.54	20240125	8740	-23.57	20230731	6110	9.33	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
24	20240729	100350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6690	90	2	1.36	3860040	589	32.31	6620	6690	6530	8580	4620	6600	6553.55	1.90	0	1	6960	6780	6690	6510	6420	6735	6465	42	1980	500	4750	10	1	8350000	559	4.39	0.16	12	0.01	1525.00	42723.00	8740	20230731	-23.46	6110	20231031	9.49	7870	-14.99	20240430	6270	6.70	20240125	8740	-23.46	20230731	6110	9.49	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
25	20240729	090348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	0	3	0.00	0	0	0.00	0	0	0	8580	4620	6600	0.00	1.90	0	0	6960	6780	6690	6510	6420	6735	6465	42	1980	500	4750	10	1	8350000	551	4.33	0.15	12	0.00	1525.00	42723.00	8740	20230731	-24.49	6110	20231031	8.02	7870	-16.14	20240430	6270	5.26	20240125	8740	-24.49	20230731	6110	8.02	20231031	0.00	N	024830	500	41 억		158415	N	N	0	N	00	N
26	20240726	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	-100	5	-1.49	12119370	1823	188.13	6700	6870	6600	8710	4690	6700	6648.04	1.90	0	18	6980	6840	6760	6620	6540	6800	6580	42	2010	500	4820	10	1	8350000	551	4.33	0.15	12	0.02	1525.00	42723.00	8740	20230731	-24.49	6110	20231031	8.02	7870	-16.14	20240430	6270	5.26	20240125	8740	-24.49	20230731	6110	8.02	20231031	0.00	N	024830	500	41 억		158397	N	N	0	N	00	N
27	20240726	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6620	-80	5	-1.19	11386400	1712	176.68	6700	6870	6620	8710	4690	6700	6650.93	1.90	0	119	6980	6840	6760	6620	6540	6800	6580	42	2010	500	4820	10	1	8350000	553	4.34	0.15	12	0.02	1525.00	42723.00	8740	20230731	-24.26	6110	20231031	8.35	7870	-15.88	20240430	6270	5.58	20240125	8740	-24.26	20230731	6110	8.35	20231031	0.00	N	024830	500	41 억		158397	N	N	0	N	00	N
28	20240726	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6630	-70	5	-1.04	8923760	1340	138.29	6700	6870	6630	8710	4690	6700	6659.52	1.90	0	93	6980	6840	6760	6620	6540	6800	6580	42	2010	500	4820	10	1	8350000	554	4.35	0.16	12	0.02	1525.00	42723.00	8740	20230731	-24.14	6110	20231031	8.51	7870	-15.76	20240430	6270	5.74	20240125	8740	-24.14	20230731	6110	8.51	20231031	0.00	N	024830	500	41 억		158397	N	N	0	N	00	N
29	20240726	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	-50	5	-0.75	1670300	247	25.49	6700	6870	6650	8710	4690	6700	6762.35	1.90	0	18	6980	6840	6760	6620	6540	6800	6580	42	2010	500	4820	10	1	8350000	555	4.36	0.16	12	0.00	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158397	N	N	0	N	00	N
30	20240726	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	-50	5	-0.75	1670300	247	25.49	6700	6870	6650	8710	4690	6700	6762.35	1.90	0	18	6980	6840	6760	6620	6540	6800	6580	42	2010	500	4820	10	1	8350000	555	4.36	0.16	12	0.00	1525.00	42723.00	8740	20230731	-23.91	6110	20231031	8.84	7870	-15.50	20240430	6270	6.06	20240125	8740	-23.91	20230731	6110	8.84	20231031	0.00	N	024830	500	41 억		158397	N	N	0	N	00	N
31	20240726	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	110	2	1.64	1530000	226	23.32	6700	6870	6700	8710	4690	6700	6769.91	1.90	0	18	6980	6840	6760	6620	6540	6800	6580	42	2010	500	4820	10	1	8350000	569	4.47	0.16	12	0.00	1525.00	42723.00	8740	20230731	-22.08	6110	20231031	11.46	7870	-13.47	20240430	6270	8.61	20240125	8740	-22.08	20230731	6110	11.46	20231031	0.00	N	024830	500	41 억		158397	N	N	0	N	00	N
32	20240726	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	110	2	1.64	787780	117	12.07	6700	6870	6700	8710	4690	6700	6733.16	1.90	0	23	6980	6840	6760	6620	6540	6800	6580	42	2010	500	4820	10	1	8350000	569	4.47	0.16	12	0.00	1525.00	42723.00	8740	20230731	-22.08	6110	20231031	11.46	7870	-13.47	20240430	6270	8.61	20240125	8740	-22.08	20230731	6110	11.46	20231031	0.00	N	024830	500	41 억		158397	N	N	0	N	00	N
33	20240726	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	0	3	0.00	0	0	0.00	0	0	0	8710	4690	6700	0.00	1.90	0	0	6980	6840	6760	6620	6540	6800	6580	42	2010	500	4820	10	1	8350000	559	4.39	0.16	12	0.00	1525.00	42723.00	8740	20230731	-23.34	6110	20231031	9.66	7870	-14.87	20240430	6270	6.86	20240125	8740	-23.34	20230731	6110	9.66	20231031	0.00	N	024830	500	41 억		158397	N	N	0	N	00	N
34	20240725	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6700	-80	5	-1.18	6507240	969	98.38	6780	6900	6680	8810	4750	6780	6715.42	1.90	0	-40	7246	7012	6866	6632	6486	6940	6560	42	2030	500	4880	10	1	8350000	559	4.39	0.16	12	0.01	1525.00	42723.00	8740	20230731	-23.34	6110	20231031	9.66	7870	-14.87	20240430	6270	6.86	20240125	8740	-23.34	20230731	6110	9.66	20231031	0.00	N	024830	500	41 억		158437	N	N	0	N	00	N
35	20240725	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	30	2	0.44	5984320	891	90.46	6780	6900	6680	8810	4750	6780	6716.41	1.90	0	-40	7246	7012	6866	6632	6486	6940	6560	42	2030	500	4880	10	1	8350000	569	4.47	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.08	6110	20231031	11.46	7870	-13.47	20240430	6270	8.61	20240125	8740	-22.08	20230731	6110	11.46	20231031	0.00	N	024830	500	41 억		158437	N	N	0	N	00	N
36	20240725	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	30	2	0.44	5984320	891	90.46	6780	6900	6680	8810	4750	6780	6716.41	1.90	0	-40	7246	7012	6866	6632	6486	6940	6560	42	2030	500	4880	10	1	8350000	569	4.47	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.08	6110	20231031	11.46	7870	-13.47	20240430	6270	8.61	20240125	8740	-22.08	20230731	6110	11.46	20231031	0.00	N	024830	500	41 억		158437	N	N	0	N	00	N
37	20240725	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	30	2	0.44	5984320	891	90.46	6780	6900	6680	8810	4750	6780	6716.41	1.90	0	-40	7246	7012	6866	6632	6486	6940	6560	42	2030	500	4880	10	1	8350000	569	4.47	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.08	6110	20231031	11.46	7870	-13.47	20240430	6270	8.61	20240125	8740	-22.08	20230731	6110	11.46	20231031	0.00	N	024830	500	41 억		158437	N	N	0	N	00	N
38	20240725	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	30	2	0.44	5984320	891	90.46	6780	6900	6680	8810	4750	6780	6716.41	1.90	0	-40	7246	7012	6866	6632	6486	6940	6560	42	2030	500	4880	10	1	8350000	569	4.47	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.08	6110	20231031	11.46	7870	-13.47	20240430	6270	8.61	20240125	8740	-22.08	20230731	6110	11.46	20231031	0.00	N	024830	500	41 억		158437	N	N	0	N	00	N
39	20240725	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	10	2	0.15	5781440	861	87.41	6780	6900	6680	8810	4750	6780	6714.80	1.90	0	-40	7246	7012	6866	6632	6486	6940	6560	42	2030	500	4880	10	1	8350000	567	4.45	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.31	6110	20231031	11.13	7870	-13.72	20240430	6270	8.29	20240125	8740	-22.31	20230731	6110	11.13	20231031	0.00	N	024830	500	41 억		158437	N	N	0	N	00	N
40	20240725	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	60	2	0.88	2857170	424	43.05	6780	6900	6710	8810	4750	6780	6738.61	1.90	0	-40	7246	7012	6866	6632	6486	6940	6560	42	2030	500	4880	10	1	8350000	571	4.49	0.16	12	0.01	1525.00	42723.00	8740	20230731	-21.74	6110	20231031	11.95	7870	-13.09	20240430	6270	9.09	20240125	8740	-21.74	20230731	6110	11.95	20231031	0.00	N	024830	500	41 억		158437	N	N	0	N	00	N
41	20240725	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	0	3	0.00	393240	58	5.89	6780	6780	6780	8810	4750	6780	6780.00	1.90	0	-14	7246	7012	6866	6632	6486	6940	6560	42	2030	500	4880	10	1	8350000	566	4.45	0.16	12	0.00	1525.00	42723.00	8740	20230731	-22.43	6110	20231031	10.97	7870	-13.85	20240430	6270	8.13	20240125	8740	-22.43	20230731	6110	10.97	20231031	0.00	N	024830	500	41 억		158437	N	N	0	N	00	N
42	20240724	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	10	2	0.15	6708150	985	107.53	6970	7100	6720	8800	4740	6770	6810.77	1.90	0	-24	6850	6810	6790	6750	6730	6800	6740	42	2030	500	4870	10	1	8350000	566	4.45	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.43	6110	20231031	10.97	7870	-13.85	20240430	6270	8.13	20240125	8740	-22.43	20230731	6110	10.97	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
43	20240724	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	70	2	1.03	6189330	909	99.24	6970	7100	6720	8800	4740	6770	6808.94	1.90	0	-24	6850	6810	6790	6750	6730	6800	6740	42	2030	500	4870	10	1	8350000	571	4.49	0.16	12	0.01	1525.00	42723.00	8740	20230731	-21.74	6110	20231031	11.95	7870	-13.09	20240430	6270	9.09	20240125	8740	-21.74	20230731	6110	11.95	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
44	20240724	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	-30	5	-0.44	5931610	871	95.09	6970	7100	6720	8800	4740	6770	6810.11	1.90	0	-24	6850	6810	6790	6750	6730	6800	6740	42	2030	500	4870	10	1	8350000	563	4.42	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.88	6110	20231031	10.31	7870	-14.36	20240430	6270	7.50	20240125	8740	-22.88	20230731	6110	10.31	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
45	20240724	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	-30	5	-0.44	4455520	652	71.18	6970	7100	6720	8800	4740	6770	6833.62	1.90	0	-24	6850	6810	6790	6750	6730	6800	6740	42	2030	500	4870	10	1	8350000	563	4.42	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.88	6110	20231031	10.31	7870	-14.36	20240430	6270	7.50	20240125	8740	-22.88	20230731	6110	10.31	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
46	20240724	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	80	2	1.18	3443610	502	54.80	6970	7100	6720	8800	4740	6770	6859.78	1.90	0	-24	6850	6810	6790	6750	6730	6800	6740	42	2030	500	4870	10	1	8350000	572	4.49	0.16	12	0.01	1525.00	42723.00	8740	20230731	-21.62	6110	20231031	12.11	7870	-12.96	20240430	6270	9.25	20240125	8740	-21.62	20230731	6110	12.11	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
47	20240724	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	80	2	1.18	2416880	352	38.43	6970	7100	6720	8800	4740	6770	6866.14	1.90	0	-24	6850	6810	6790	6750	6730	6800	6740	42	2030	500	4870	10	1	8350000	572	4.49	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.62	6110	20231031	12.11	7870	-12.96	20240430	6270	9.25	20240125	8740	-21.62	20230731	6110	12.11	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
48	20240724	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	80	2	1.18	2403180	350	38.21	6970	7100	6720	8800	4740	6770	6866.23	1.90	0	-24	6850	6810	6790	6750	6730	6800	6740	42	2030	500	4870	10	1	8350000	572	4.49	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.62	6110	20231031	12.11	7870	-12.96	20240430	6270	9.25	20240125	8740	-21.62	20230731	6110	12.11	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
49	20240724	090347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	0	3	0.00	0	0	0.00	0	0	0	8800	4740	6770	0.00	1.90	0	0	6850	6810	6790	6750	6730	6800	6740	42	2030	500	4870	10	1	8350000	565	4.44	0.16	12	0.00	1525.00	42723.00	8740	20230731	-22.54	6110	20231031	10.80	7870	-13.98	20240430	6270	7.97	20240125	8740	-22.54	20230731	6110	10.80	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
50	20240723	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	-70	5	-1.02	6206240	916	159.03	6770	6830	6770	8890	4790	6840	6775.37	1.90	0	-23	6913	6876	6823	6786	6733	6850	6760	42	2050	500	4920	10	1	8350000	565	4.44	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.54	6110	20231031	10.80	7870	-13.98	20240430	6270	7.97	20240125	8740	-22.54	20230731	6110	10.80	20231031	0.00	N	024830	500	41 억		158484	N	N	0	N	00	N
51	20240723	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	-70	5	-1.02	3965280	585	101.56	6770	6830	6770	8890	4790	6840	6778.26	1.90	0	0	6913	6876	6823	6786	6733	6850	6760	42	2050	500	4920	10	1	8350000	565	4.44	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.54	6110	20231031	10.80	7870	-13.98	20240430	6270	7.97	20240125	8740	-22.54	20230731	6110	10.80	20231031	0.00	N	024830	500	41 억		158484	N	N	0	N	00	N
52	20240723	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	-70	5	-1.02	3965280	585	101.56	6770	6830	6770	8890	4790	6840	6778.26	1.90	0	0	6913	6876	6823	6786	6733	6850	6760	42	2050	500	4920	10	1	8350000	565	4.44	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.54	6110	20231031	10.80	7870	-13.98	20240430	6270	7.97	20240125	8740	-22.54	20230731	6110	10.80	20231031	0.00	N	024830	500	41 억		158484	N	N	0	N	00	N
53	20240723	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	-10	5	-0.15	271280	40	6.94	6770	6830	6770	8890	4790	6840	6782.00	1.90	0	0	6913	6876	6823	6786	6733	6850	6760	42	2050	500	4920	10	1	8350000	570	4.48	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.85	6110	20231031	11.78	7870	-13.21	20240430	6270	8.93	20240125	8740	-21.85	20230731	6110	11.78	20231031	0.00	N	024830	500	41 억		158484	N	N	0	N	00	N
54	20240723	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	-10	5	-0.15	271280	40	6.94	6770	6830	6770	8890	4790	6840	6782.00	1.90	0	0	6913	6876	6823	6786	6733	6850	6760	42	2050	500	4920	10	1	8350000	570	4.48	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.85	6110	20231031	11.78	7870	-13.21	20240430	6270	8.93	20240125	8740	-21.85	20230731	6110	11.78	20231031	0.00	N	024830	500	41 억		158484	N	N	0	N	00	N
55	20240723	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	-10	5	-0.15	271280	40	6.94	6770	6830	6770	8890	4790	6840	6782.00	1.90	0	0	6913	6876	6823	6786	6733	6850	6760	42	2050	500	4920	10	1	8350000	570	4.48	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.85	6110	20231031	11.78	7870	-13.21	20240430	6270	8.93	20240125	8740	-21.85	20230731	6110	11.78	20231031	0.00	N	024830	500	41 억		158484	N	N	0	N	00	N
56	20240723	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	-10	5	-0.15	271280	40	6.94	6770	6830	6770	8890	4790	6840	6782.00	1.90	0	0	6913	6876	6823	6786	6733	6850	6760	42	2050	500	4920	10	1	8350000	570	4.48	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.85	6110	20231031	11.78	7870	-13.21	20240430	6270	8.93	20240125	8740	-21.85	20230731	6110	11.78	20231031	0.00	N	024830	500	41 억		158484	N	N	0	N	00	N
57	20240723	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6770	-70	5	-1.02	216640	32	5.56	6770	6770	6770	8890	4790	6840	6770.00	1.90	0	0	6913	6876	6823	6786	6733	6850	6760	42	2050	500	4920	10	1	8350000	565	4.44	0.16	12	0.00	1525.00	42723.00	8740	20230731	-22.54	6110	20231031	10.80	7870	-13.98	20240430	6270	7.97	20240125	8740	-22.54	20230731	6110	10.80	20231031	0.00	N	024830	500	41 억		158484	N	N	0	N	00	N
58	20240722	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	-20	5	-0.29	3920330	576	533.33	6860	6860	6770	8910	4810	6860	6806.13	1.90	0	23	6946	6902	6856	6812	6766	6880	6790	42	2050	500	4930	10	1	8350000	571	4.49	0.16	12	0.01	1525.00	42723.00	8740	20230731	-21.74	6110	20231031	11.95	7870	-13.09	20240430	6270	9.09	20240125	8740	-21.74	20230731	6110	11.95	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
59	20240722	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	-70	5	-1.02	3736950	549	508.33	6860	6860	6770	8910	4810	6860	6806.83	1.90	0	23	6946	6902	6856	6812	6766	6880	6790	42	2050	500	4930	10	1	8350000	567	4.45	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.31	6110	20231031	11.13	7870	-13.72	20240430	6270	8.29	20240125	8740	-22.31	20230731	6110	11.13	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
60	20240722	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	-60	5	-0.87	2874290	422	390.74	6860	6860	6770	8910	4810	6860	6811.11	1.90	0	4	6946	6902	6856	6812	6766	6880	6790	42	2050	500	4930	10	1	8350000	568	4.46	0.16	12	0.01	1525.00	42723.00	8740	20230731	-22.20	6110	20231031	11.29	7870	-13.60	20240430	6270	8.45	20240125	8740	-22.20	20230731	6110	11.29	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
61	20240722	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	-60	5	-0.87	2643090	388	359.26	6860	6860	6770	8910	4810	6860	6812.09	1.90	0	4	6946	6902	6856	6812	6766	6880	6790	42	2050	500	4930	10	1	8350000	568	4.46	0.16	12	0.00	1525.00	42723.00	8740	20230731	-22.20	6110	20231031	11.29	7870	-13.60	20240430	6270	8.45	20240125	8740	-22.20	20230731	6110	11.29	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
62	20240722	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	-10	5	-0.15	2310680	339	313.89	6860	6860	6780	8910	4810	6860	6816.17	1.90	0	4	6946	6902	6856	6812	6766	6880	6790	42	2050	500	4930	10	1	8350000	572	4.49	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.62	6110	20231031	12.11	7870	-12.96	20240430	6270	9.25	20240125	8740	-21.62	20230731	6110	12.11	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
63	20240722	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	-10	5	-0.15	2310680	339	313.89	6860	6860	6780	8910	4810	6860	6816.17	1.90	0	4	6946	6902	6856	6812	6766	6880	6790	42	2050	500	4930	10	1	8350000	572	4.49	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.62	6110	20231031	12.11	7870	-12.96	20240430	6270	9.25	20240125	8740	-21.62	20230731	6110	12.11	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
64	20240722	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6780	-80	5	-1.17	2296980	337	312.04	6860	6860	6780	8910	4810	6860	6815.96	1.90	0	4	6946	6902	6856	6812	6766	6880	6790	42	2050	500	4930	10	1	8350000	566	4.45	0.16	12	0.00	1525.00	42723.00	8740	20230731	-22.43	6110	20231031	10.97	7870	-13.85	20240430	6270	8.13	20240125	8740	-22.43	20230731	6110	10.97	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
65	20240722	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	0	3	0.00	0	0	0.00	0	0	0	8910	4810	6860	0.00	1.90	0	0	6946	6902	6856	6812	6766	6880	6790	42	2050	500	4930	10	1	8350000	573	4.50	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.51	6110	20231031	12.27	7870	-12.83	20240430	6270	9.41	20240125	8740	-21.51	20230731	6110	12.27	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
66	20240719	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6860	-40	5	-0.58	737350	108	73.97	6900	6900	6810	8970	4830	6900	6827.31	1.90	0	0	7080	6990	6890	6800	6700	6940	6750	42	2070	500	4960	10	1	8350000	573	4.50	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.51	6110	20231031	12.27	7870	-12.83	20240430	6270	9.41	20240125	8740	-21.51	20230731	6110	12.27	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
67	20240719	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	-80	5	-1.16	703050	103	70.55	6900	6900	6810	8970	4830	6900	6825.73	1.90	0	0	7080	6990	6890	6800	6700	6940	6750	42	2070	500	4960	10	1	8350000	569	4.47	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.97	6110	20231031	11.62	7870	-13.34	20240430	6270	8.77	20240125	8740	-21.97	20230731	6110	11.62	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
68	20240719	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	-80	5	-1.16	703050	103	70.55	6900	6900	6810	8970	4830	6900	6825.73	1.90	0	0	7080	6990	6890	6800	6700	6940	6750	42	2070	500	4960	10	1	8350000	569	4.47	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.97	6110	20231031	11.62	7870	-13.34	20240430	6270	8.77	20240125	8740	-21.97	20230731	6110	11.62	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
69	20240719	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	-80	5	-1.16	703050	103	70.55	6900	6900	6810	8970	4830	6900	6825.73	1.90	0	0	7080	6990	6890	6800	6700	6940	6750	42	2070	500	4960	10	1	8350000	569	4.47	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.97	6110	20231031	11.62	7870	-13.34	20240430	6270	8.77	20240125	8740	-21.97	20230731	6110	11.62	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
70	20240719	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	-80	5	-1.16	703050	103	70.55	6900	6900	6810	8970	4830	6900	6825.73	1.90	0	0	7080	6990	6890	6800	6700	6940	6750	42	2070	500	4960	10	1	8350000	569	4.47	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.97	6110	20231031	11.62	7870	-13.34	20240430	6270	8.77	20240125	8740	-21.97	20230731	6110	11.62	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
71	20240719	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6830	-70	5	-1.01	348580	51	34.93	6900	6900	6830	8970	4830	6900	6834.90	1.90	0	0	7080	6990	6890	6800	6700	6940	6750	42	2070	500	4960	10	1	8350000	570	4.48	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.85	6110	20231031	11.78	7870	-13.21	20240430	6270	8.93	20240125	8740	-21.85	20230731	6110	11.78	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
72	20240719	100313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	-10	5	-0.14	20680	3	2.05	6900	6900	6890	8970	4830	6900	6893.33	1.90	0	0	7080	6990	6890	6800	6700	6940	6750	42	2070	500	4960	10	1	8350000	575	4.52	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.17	6110	20231031	12.77	7870	-12.45	20240430	6270	9.89	20240125	8740	-21.17	20230731	6110	12.77	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
73	20240719	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	0	3	0.00	0	0	0.00	0	0	0	8970	4830	6900	0.00	1.90	0	0	7080	6990	6890	6800	6700	6940	6750	42	2070	500	4960	10	1	8350000	576	4.52	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.05	6110	20231031	12.93	7870	-12.33	20240430	6270	10.05	20240125	8740	-21.05	20230731	6110	12.93	20231031	0.00	N	024830	500	41 억		158461	N	N	0	N	00	N
74	20240718	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	90	2	1.32	1006570	146	7.52	6980	6980	6790	8850	4770	6810	6894.32	1.90	0	-11	7123	6966	6883	6726	6643	6925	6685	42	2040	500	4900	10	1	8350000	576	4.52	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.05	6110	20231031	12.93	7870	-12.33	20240430	6270	10.05	20240125	8740	-21.05	20230731	6110	12.93	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
75	20240718	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	10	2	0.15	999670	145	7.47	6980	6980	6790	8850	4770	6810	6894.28	1.90	0	-11	7123	6966	6883	6726	6643	6925	6685	42	2040	500	4900	10	1	8350000	569	4.47	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.97	6110	20231031	11.62	7870	-13.34	20240430	6270	8.77	20240125	8740	-21.97	20230731	6110	11.62	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
76	20240718	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	10	2	0.15	986030	143	7.37	6980	6980	6790	8850	4770	6810	6895.31	1.90	0	-11	7123	6966	6883	6726	6643	6925	6685	42	2040	500	4900	10	1	8350000	569	4.47	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.97	6110	20231031	11.62	7870	-13.34	20240430	6270	8.77	20240125	8740	-21.97	20230731	6110	11.62	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
77	20240718	130335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	80	2	1.17	856450	124	6.39	6980	6980	6790	8850	4770	6810	6906.85	1.90	0	-11	7123	6966	6883	6726	6643	6925	6685	42	2040	500	4900	10	1	8350000	575	4.52	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.17	6110	20231031	12.77	7870	-12.45	20240430	6270	9.89	20240125	8740	-21.17	20230731	6110	12.77	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
78	20240718	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6790	-20	5	-0.29	346590	50	2.58	6980	6980	6790	8850	4770	6810	6931.80	1.90	0	-11	7123	6966	6883	6726	6643	6925	6685	42	2040	500	4900	10	1	8350000	567	4.45	0.16	12	0.00	1525.00	42723.00	8740	20230731	-22.31	6110	20231031	11.13	7870	-13.72	20240430	6270	8.29	20240125	8740	-22.31	20230731	6110	11.13	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
79	20240718	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	140	2	2.06	339800	49	2.52	6980	6980	6880	8850	4770	6810	6934.69	1.90	0	-11	7123	6966	6883	6726	6643	6925	6685	42	2040	500	4900	10	1	8350000	580	4.56	0.16	12	0.00	1525.00	42723.00	8740	20230731	-20.48	6110	20231031	13.75	7870	-11.69	20240430	6270	10.85	20240125	8740	-20.48	20230731	6110	13.75	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
80	20240718	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	140	2	2.06	339800	49	2.52	6980	6980	6880	8850	4770	6810	6934.69	1.90	0	-11	7123	6966	6883	6726	6643	6925	6685	42	2040	500	4900	10	1	8350000	580	4.56	0.16	12	0.00	1525.00	42723.00	8740	20230731	-20.48	6110	20231031	13.75	7870	-11.69	20240430	6270	10.85	20240125	8740	-20.48	20230731	6110	13.75	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
81	20240718	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	8850	4770	6810	0.00	1.90	0	0	7123	6966	6883	6726	6643	6925	6685	42	2040	500	4900	10	1	8350000	569	4.47	0.16	12	0.00	1525.00	42723.00	8740	20230731	-22.08	6110	20231031	11.46	7870	-13.47	20240430	6270	8.61	20240125	8740	-22.08	20230731	6110	11.46	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
82	20240717	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6810	-30	5	-0.44	13211110	1941	86.77	7040	7040	6800	8890	4790	6840	6806.34	1.90	0	0	7453	7146	6873	6566	6293	7010	6430	42	2050	500	4920	10	1	8350000	569	4.47	0.16	12	0.02	1525.00	42723.00	8740	20230731	-22.08	6110	20231031	11.46	7870	-13.47	20240430	6270	8.61	20240125	8740	-22.08	20230731	6110	11.46	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
83	20240717	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	-20	5	-0.29	13061060	1919	85.78	7040	7040	6800	8890	4790	6840	6806.18	1.90	0	4	7453	7146	6873	6566	6293	7010	6430	42	2050	500	4920	10	1	8350000	569	4.47	0.16	12	0.02	1525.00	42723.00	8740	20230731	-21.97	6110	20231031	11.62	7870	-13.34	20240430	6270	8.77	20240125	8740	-21.97	20230731	6110	11.62	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
84	20240717	140350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6820	-20	5	-0.29	13061060	1919	85.78	7040	7040	6800	8890	4790	6840	6806.18	1.90	0	4	7453	7146	6873	6566	6293	7010	6430	42	2050	500	4920	10	1	8350000	569	4.47	0.16	12	0.02	1525.00	42723.00	8740	20230731	-21.97	6110	20231031	11.62	7870	-13.34	20240430	6270	8.77	20240125	8740	-21.97	20230731	6110	11.62	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
85	20240717	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6800	-40	5	-0.58	13054240	1918	85.74	7040	7040	6800	8890	4790	6840	6806.17	1.90	0	4	7453	7146	6873	6566	6293	7010	6430	42	2050	500	4920	10	1	8350000	568	4.46	0.16	12	0.02	1525.00	42723.00	8740	20230731	-22.20	6110	20231031	11.29	7870	-13.60	20240430	6270	8.45	20240125	8740	-22.20	20230731	6110	11.29	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
86	20240717	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	0	3	0.00	55470	8	0.36	7040	7040	6840	8890	4790	6840	6933.75	1.90	0	0	7453	7146	6873	6566	6293	7010	6430	42	2050	500	4920	10	1	8350000	571	4.49	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.74	6110	20231031	11.95	7870	-13.09	20240430	6270	9.09	20240125	8740	-21.74	20230731	6110	11.95	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
87	20240717	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	110	2	1.61	41790	6	0.27	7040	7040	6950	8890	4790	6840	6965.00	1.90	0	0	7453	7146	6873	6566	6293	7010	6430	42	2050	500	4920	10	1	8350000	580	4.56	0.16	12	0.00	1525.00	42723.00	8740	20230731	-20.48	6110	20231031	13.75	7870	-11.69	20240430	6270	10.85	20240125	8740	-20.48	20230731	6110	13.75	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
88	20240717	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	110	2	1.61	41790	6	0.27	7040	7040	6950	8890	4790	6840	6965.00	1.90	0	0	7453	7146	6873	6566	6293	7010	6430	42	2050	500	4920	10	1	8350000	580	4.56	0.16	12	0.00	1525.00	42723.00	8740	20230731	-20.48	6110	20231031	13.75	7870	-11.69	20240430	6270	10.85	20240125	8740	-20.48	20230731	6110	13.75	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
89	20240717	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	200	2	2.92	7040	1	0.04	7040	7040	7040	8890	4790	6840	7040.00	1.90	0	0	7453	7146	6873	6566	6293	7010	6430	42	2050	500	4920	10	1	8350000	588	4.62	0.16	12	0.00	1525.00	42723.00	8740	20230731	-19.45	6110	20231031	15.22	7870	-10.55	20240430	6270	12.28	20240125	8740	-19.45	20230731	6110	15.22	20231031	0.00	N	024830	500	41 억		158472	N	N	0	N	00	N
90	20240716	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	-50	5	-0.73	15287520	2237	355.08	6890	7180	6600	8950	4830	6890	6833.94	1.90	0	-19	6903	6896	6883	6876	6863	6900	6880	42	2060	500	4960	10	1	8350000	571	4.49	0.16	12	0.03	1525.00	42723.00	8740	20230731	-21.74	6110	20231031	11.95	7870	-13.09	20240430	6270	9.09	20240125	8740	-21.74	20230731	6110	11.95	20231031	0.00	N	024830	500	41 억		158491	N	N	0	N	00	N
91	20240716	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6870	-20	5	-0.29	13664910	2000	317.46	6890	7180	6600	8950	4830	6890	6832.45	1.90	0	-4	6903	6896	6883	6876	6863	6900	6880	42	2060	500	4960	10	1	8350000	574	4.50	0.16	12	0.02	1525.00	42723.00	8740	20230731	-21.40	6110	20231031	12.44	7870	-12.71	20240430	6270	9.57	20240125	8740	-21.40	20230731	6110	12.44	20231031	0.00	N	024830	500	41 억		158491	N	N	0	N	00	N
92	20240716	140353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6850	-40	5	-0.58	13651170	1998	317.14	6890	7180	6600	8950	4830	6890	6832.42	1.90	0	-4	6903	6896	6883	6876	6863	6900	6880	42	2060	500	4960	10	1	8350000	572	4.49	0.16	12	0.02	1525.00	42723.00	8740	20230731	-21.62	6110	20231031	12.11	7870	-12.96	20240430	6270	9.25	20240125	8740	-21.62	20230731	6110	12.11	20231031	0.00	N	024830	500	41 억		158491	N	N	0	N	00	N
93	20240716	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	-50	5	-0.73	11596160	1698	269.52	6890	7180	6600	8950	4830	6890	6829.31	1.90	0	-4	6903	6896	6883	6876	6863	6900	6880	42	2060	500	4960	10	1	8350000	571	4.49	0.16	12	0.02	1525.00	42723.00	8740	20230731	-21.74	6110	20231031	11.95	7870	-13.09	20240430	6270	9.09	20240125	8740	-21.74	20230731	6110	11.95	20231031	0.00	N	024830	500	41 억		158491	N	N	0	N	00	N
94	20240716	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6840	-50	5	-0.73	11596160	1698	269.52	6890	7180	6600	8950	4830	6890	6829.31	1.90	0	-4	6903	6896	6883	6876	6863	6900	6880	42	2060	500	4960	10	1	8350000	571	4.49	0.16	12	0.02	1525.00	42723.00	8740	20230731	-21.74	6110	20231031	11.95	7870	-13.09	20240430	6270	9.09	20240125	8740	-21.74	20230731	6110	11.95	20231031	0.00	N	024830	500	41 억		158491	N	N	0	N	00	N
95	20240716	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	0	3	0.00	6341870	931	147.78	6890	7180	6600	8950	4830	6890	6811.89	1.90	0	-4	6903	6896	6883	6876	6863	6900	6880	42	2060	500	4960	10	1	8350000	575	4.52	0.16	12	0.01	1525.00	42723.00	8740	20230731	-21.17	6110	20231031	12.77	7870	-12.45	20240430	6270	9.89	20240125	8740	-21.17	20230731	6110	12.77	20231031	0.00	N	024830	500	41 억		158491	N	N	0	N	00	N
96	20240716	100353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	70	2	1.02	5528850	813	129.05	6890	7180	6600	8950	4830	6890	6800.55	1.90	0	-4	6903	6896	6883	6876	6863	6900	6880	42	2060	500	4960	10	1	8350000	581	4.56	0.16	12	0.01	1525.00	42723.00	8740	20230731	-20.37	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158491	N	N	0	N	00	N
97	20240716	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	0	3	0.00	0	0	0.00	0	0	0	8950	4830	6890	0.00	1.90	0	0	6903	6896	6883	6876	6863	6900	6880	42	2060	500	4960	10	1	8350000	575	4.52	0.16	12	0.00	1525.00	42723.00	8740	20230731	-21.17	6110	20231031	12.77	7870	-12.45	20240430	6270	9.89	20240125	8740	-21.17	20230731	6110	12.77	20231031	0.00	N	024830	500	41 억		158491	N	N	0	N	00	N
98	20240715	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	10	2	0.15	4332400	630	29.43	6880	6890	6870	8940	4820	6880	6876.83	1.90	0	16	7013	6946	6913	6846	6813	6930	6830	42	2060	500	4950	10	1	8350000	575	4.52	0.16	12	0.01	1525.00	42723.00	8750	20230707	-21.26	6110	20231031	12.77	7870	-12.45	20240430	6270	9.89	20240125	8740	-21.17	20230731	6110	12.77	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
99	20240715	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	10	2	0.15	4332400	630	29.43	6880	6890	6870	8940	4820	6880	6876.83	1.90	0	16	7013	6946	6913	6846	6813	6930	6830	42	2060	500	4950	10	1	8350000	575	4.52	0.16	12	0.01	1525.00	42723.00	8750	20230707	-21.26	6110	20231031	12.77	7870	-12.45	20240430	6270	9.89	20240125	8740	-21.17	20230731	6110	12.77	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
100	20240715	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	0	3	0.00	4187710	609	28.44	6880	6890	6870	8940	4820	6880	6876.37	1.90	0	0	7013	6946	6913	6846	6813	6930	6830	42	2060	500	4950	10	1	8350000	574	4.51	0.16	12	0.01	1525.00	42723.00	8750	20230707	-21.37	6110	20231031	12.60	7870	-12.58	20240430	6270	9.73	20240125	8740	-21.28	20230731	6110	12.60	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
101	20240715	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6870	-10	5	-0.15	3836830	558	26.06	6880	6890	6870	8940	4820	6880	6876.04	1.90	0	1	7013	6946	6913	6846	6813	6930	6830	42	2060	500	4950	10	1	8350000	574	4.50	0.16	12	0.01	1525.00	42723.00	8750	20230707	-21.49	6110	20231031	12.44	7870	-12.71	20240430	6270	9.57	20240125	8740	-21.40	20230731	6110	12.44	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
102	20240715	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	0	3	0.00	2708570	394	18.40	6880	6890	6870	8940	4820	6880	6874.54	1.90	0	8	7013	6946	6913	6846	6813	6930	6830	42	2060	500	4950	10	1	8350000	574	4.51	0.16	12	0.00	1525.00	42723.00	8750	20230707	-21.37	6110	20231031	12.60	7870	-12.58	20240430	6270	9.73	20240125	8740	-21.28	20230731	6110	12.60	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
103	20240715	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6890	10	2	0.15	364850	53	2.48	6880	6890	6880	8940	4820	6880	6883.96	1.90	0	8	7013	6946	6913	6846	6813	6930	6830	42	2060	500	4950	10	1	8350000	575	4.52	0.16	12	0.00	1525.00	42723.00	8750	20230707	-21.26	6110	20231031	12.77	7870	-12.45	20240430	6270	9.89	20240125	8740	-21.17	20230731	6110	12.77	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
104	20240715	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	0	3	0.00	330420	48	2.24	6880	6890	6880	8940	4820	6880	6883.75	1.90	0	8	7013	6946	6913	6846	6813	6930	6830	42	2060	500	4950	10	1	8350000	574	4.51	0.16	12	0.00	1525.00	42723.00	8750	20230707	-21.37	6110	20231031	12.60	7870	-12.58	20240430	6270	9.73	20240125	8740	-21.28	20230731	6110	12.60	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
105	20240715	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	0	3	0.00	96320	14	0.65	6880	6880	6880	8940	4820	6880	6880.00	1.90	0	0	7013	6946	6913	6846	6813	6930	6830	42	2060	500	4950	10	1	8350000	574	4.51	0.16	12	0.00	1525.00	42723.00	8750	20230707	-21.37	6110	20231031	12.60	7870	-12.58	20240430	6270	9.73	20240125	8740	-21.28	20230731	6110	12.60	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
106	20240712	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6880	-80	5	-1.15	14785740	2141	63.59	6930	6980	6880	9040	4880	6960	6906.00	1.90	0	0	7053	7006	6953	6906	6853	7010	6910	42	2080	500	5010	10	1	8350000	574	4.51	0.16	12	0.03	1525.00	42723.00	9490	20230706	-27.50	6110	20231031	12.60	7870	-12.58	20240430	6270	9.73	20240125	8740	-21.28	20230731	6110	12.60	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
107	20240712	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	-60	5	-0.86	8643060	1249	37.10	6930	6980	6900	9040	4880	6960	6919.98	1.90	0	464	7053	7006	6953	6906	6853	7010	6910	42	2080	500	5010	10	1	8350000	576	4.52	0.16	12	0.01	1525.00	42723.00	9490	20230706	-27.29	6110	20231031	12.93	7870	-12.33	20240430	6270	10.05	20240125	8740	-21.05	20230731	6110	12.93	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
108	20240712	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	0	3	0.00	7073550	1022	30.35	6930	6980	6910	9040	4880	6960	6921.28	1.90	0	464	7053	7006	6953	6906	6853	7010	6910	42	2080	500	5010	10	1	8350000	581	4.56	0.16	12	0.01	1525.00	42723.00	9490	20230706	-26.66	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
109	20240712	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	0	3	0.00	6739470	974	28.93	6930	6980	6910	9040	4880	6960	6919.37	1.90	0	464	7053	7006	6953	6906	6853	7010	6910	42	2080	500	5010	10	1	8350000	581	4.56	0.16	12	0.01	1525.00	42723.00	9490	20230706	-26.66	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
110	20240712	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	-10	5	-0.14	6468090	935	27.77	6930	6980	6910	9040	4880	6960	6917.74	1.90	0	464	7053	7006	6953	6906	6853	7010	6910	42	2080	500	5010	10	1	8350000	580	4.56	0.16	12	0.01	1525.00	42723.00	9490	20230706	-26.77	6110	20231031	13.75	7870	-11.69	20240430	6270	10.85	20240125	8740	-20.48	20230731	6110	13.75	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
111	20240712	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6910	-50	5	-0.72	6398590	925	27.47	6930	6980	6910	9040	4880	6960	6917.39	1.90	0	464	7053	7006	6953	6906	6853	7010	6910	42	2080	500	5010	10	1	8350000	577	4.53	0.16	12	0.01	1525.00	42723.00	9490	20230706	-27.19	6110	20231031	13.09	7870	-12.20	20240430	6270	10.21	20240125	8740	-20.94	20230731	6110	13.09	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
112	20240712	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	20	2	0.29	1018910	147	4.37	6930	6980	6930	9040	4880	6960	6931.36	1.90	0	0	7053	7006	6953	6906	6853	7010	6910	42	2080	500	5010	10	1	8350000	583	4.58	0.16	12	0.00	1525.00	42723.00	9490	20230706	-26.45	6110	20231031	14.24	7870	-11.31	20240430	6270	11.32	20240125	8740	-20.14	20230731	6110	14.24	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
113	20240712	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	0	3	0.00	0	0	0.00	0	0	0	9040	4880	6960	0.00	1.90	0	0	7053	7006	6953	6906	6853	7010	6910	42	2080	500	5010	10	1	8350000	581	4.56	0.16	12	0.00	1525.00	42723.00	9490	20230706	-26.66	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158475	N	N	0	N	00	N
114	20240711	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	0	3	0.00	23316610	3367	181.02	6960	7000	6900	9040	4880	6960	6924.52	1.90	0	-58	7086	7022	6976	6912	6866	7000	6890	42	2080	500	5010	10	1	8350000	581	4.56	0.16	12	0.04	1525.00	42723.00	9490	20230706	-26.66	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158533	N	N	0	N	00	N
115	20240711	150349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6920	-40	5	-0.57	19835620	2865	154.03	6960	7000	6900	9040	4880	6960	6923.43	1.90	0	238	7086	7022	6976	6912	6866	7000	6890	42	2080	500	5010	10	1	8350000	578	4.54	0.16	12	0.03	1525.00	42723.00	9490	20230706	-27.08	6110	20231031	13.26	7870	-12.07	20240430	6270	10.37	20240125	8740	-20.82	20230731	6110	13.26	20231031	0.00	N	024830	500	41 억		158533	N	N	0	N	00	N
116	20240711	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6910	-50	5	-0.72	18784780	2713	145.86	6960	7000	6900	9040	4880	6960	6923.99	1.90	0	238	7086	7022	6976	6912	6866	7000	6890	42	2080	500	5010	10	1	8350000	577	4.53	0.16	12	0.03	1525.00	42723.00	9490	20230706	-27.19	6110	20231031	13.09	7870	-12.20	20240430	6270	10.21	20240125	8740	-20.94	20230731	6110	13.09	20231031	0.00	N	024830	500	41 억		158533	N	N	0	N	00	N
117	20240711	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	40	2	0.57	11373260	1643	88.33	6960	7000	6900	9040	4880	6960	6922.25	1.90	0	140	7086	7022	6976	6912	6866	7000	6890	42	2080	500	5010	10	1	8350000	585	4.59	0.16	12	0.02	1525.00	42723.00	9490	20230706	-26.24	6110	20231031	14.57	7870	-11.05	20240430	6270	11.64	20240125	8740	-19.91	20230731	6110	14.57	20231031	0.00	N	024830	500	41 억		158533	N	N	0	N	00	N
118	20240711	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	30	2	0.43	10176940	1472	79.14	6960	6990	6900	9040	4880	6960	6913.68	1.90	0	301	7086	7022	6976	6912	6866	7000	6890	42	2080	500	5010	10	1	8350000	584	4.58	0.16	12	0.02	1525.00	42723.00	9490	20230706	-26.34	6110	20231031	14.40	7870	-11.18	20240430	6270	11.48	20240125	8740	-20.02	20230731	6110	14.40	20231031	0.00	N	024830	500	41 억		158533	N	N	0	N	00	N
119	20240711	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	0	3	0.00	10155970	1469	78.98	6960	6990	6900	9040	4880	6960	6913.53	1.90	0	301	7086	7022	6976	6912	6866	7000	6890	42	2080	500	5010	10	1	8350000	581	4.56	0.16	12	0.02	1525.00	42723.00	9490	20230706	-26.66	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158533	N	N	0	N	00	N
120	20240711	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	20	2	0.29	9863290	1427	76.72	6960	6980	6900	9040	4880	6960	6911.91	1.90	0	301	7086	7022	6976	6912	6866	7000	6890	42	2080	500	5010	10	1	8350000	583	4.58	0.16	12	0.02	1525.00	42723.00	9490	20230706	-26.45	6110	20231031	14.24	7870	-11.31	20240430	6270	11.32	20240125	8740	-20.14	20230731	6110	14.24	20231031	0.00	N	024830	500	41 억		158533	N	N	0	N	00	N
121	20240711	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	0	3	0.00	160080	23	1.24	6960	6960	6960	9040	4880	6960	6960.00	1.90	0	0	7086	7022	6976	6912	6866	7000	6890	42	2080	500	5010	10	1	8350000	581	4.56	0.16	12	0.00	1525.00	42723.00	9490	20230706	-26.66	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158533	N	N	0	N	00	N
122	20240710	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-80	5	-1.14	12956470	1860	174.81	7040	7040	6930	9150	4930	7040	6965.84	1.90	0	49	7120	7080	7060	7020	7000	7070	7010	42	2110	500	5060	10	1	8350000	581	4.56	0.16	12	0.02	1525.00	42723.00	9490	20230706	-26.66	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
123	20240710	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-80	5	-1.14	12615440	1811	170.21	7040	7040	6930	9150	4930	7040	6966.01	1.90	0	49	7120	7080	7060	7020	7000	7070	7010	42	2110	500	5060	10	1	8350000	581	4.56	0.16	12	0.02	1525.00	42723.00	9490	20230706	-26.66	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
124	20240710	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	-110	5	-1.56	12504360	1795	168.70	7040	7040	6930	9150	4930	7040	6966.22	1.90	0	49	7120	7080	7060	7020	7000	7070	7010	42	2110	500	5060	10	1	8350000	579	4.54	0.16	12	0.02	1525.00	42723.00	9490	20230706	-26.98	6110	20231031	13.42	7870	-11.94	20240430	6270	10.53	20240125	8740	-20.71	20230731	6110	13.42	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
125	20240710	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	-110	5	-1.56	12504360	1795	168.70	7040	7040	6930	9150	4930	7040	6966.22	1.90	0	49	7120	7080	7060	7020	7000	7070	7010	42	2110	500	5060	10	1	8350000	579	4.54	0.16	12	0.02	1525.00	42723.00	9490	20230706	-26.98	6110	20231031	13.42	7870	-11.94	20240430	6270	10.53	20240125	8740	-20.71	20230731	6110	13.42	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
126	20240710	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6960	-80	5	-1.14	6991490	1000	93.98	7040	7040	6940	9150	4930	7040	6991.49	1.90	0	49	7120	7080	7060	7020	7000	7070	7010	42	2110	500	5060	10	1	8350000	581	4.56	0.16	12	0.01	1525.00	42723.00	9490	20230706	-26.66	6110	20231031	13.91	7870	-11.56	20240430	6270	11.00	20240125	8740	-20.37	20230731	6110	13.91	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
127	20240710	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	-40	5	-0.57	2474820	353	33.18	7040	7040	7000	9150	4930	7040	7010.82	1.90	0	-6	7120	7080	7060	7020	7000	7070	7010	42	2110	500	5060	10	1	8350000	585	4.59	0.16	12	0.00	1525.00	42723.00	9490	20230706	-26.24	6110	20231031	14.57	7870	-11.05	20240430	6270	11.64	20240125	8740	-19.91	20230731	6110	14.57	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
128	20240710	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	0	3	0.00	372400	53	4.98	7040	7040	7020	9150	4930	7040	7026.42	1.90	0	-6	7120	7080	7060	7020	7000	7070	7010	42	2110	500	5060	10	1	8350000	588	4.62	0.16	12	0.00	1525.00	42723.00	9490	20230706	-25.82	6110	20231031	15.22	7870	-10.55	20240430	6270	12.28	20240125	8740	-19.45	20230731	6110	15.22	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
129	20240710	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	0	3	0.00	7040	1	0.09	7040	7040	7040	9150	4930	7040	7040.00	1.90	0	-1	7120	7080	7060	7020	7000	7070	7010	42	2110	500	5060	10	1	8350000	588	4.62	0.16	12	0.00	1525.00	42723.00	9490	20230706	-25.82	6110	20231031	15.22	7870	-10.55	20240430	6270	12.28	20240125	8740	-19.45	20230731	6110	15.22	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
130	20240709	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-80	5	-1.12	7511200	1064	9.02	7060	7100	7040	9250	4990	7120	7059.40	1.90	0	-1	7233	7176	7083	7026	6933	7205	7055	42	2130	500	5120	10	1	8350000	588	4.62	0.16	12	0.01	1525.00	42723.00	9490	20230706	-25.82	6110	20231031	15.22	7870	-10.55	20240430	6270	12.28	20240125	8740	-19.45	20230731	6110	15.22	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
131	20240709	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	-70	5	-0.98	4445550	629	5.33	7060	7100	7050	9250	4990	7120	7067.65	1.90	0	7	7233	7176	7083	7026	6933	7205	7055	42	2130	500	5120	10	1	8350000	589	4.62	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.71	6110	20231031	15.38	7870	-10.42	20240430	6270	12.44	20240125	8740	-19.34	20230731	6110	15.38	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
132	20240709	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	-60	5	-0.84	3597400	509	4.31	7060	7100	7050	9250	4990	7120	7067.58	1.90	0	7	7233	7176	7083	7026	6933	7205	7055	42	2130	500	5120	10	1	8350000	590	4.63	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.61	6110	20231031	15.55	7870	-10.29	20240430	6270	12.60	20240125	8740	-19.22	20230731	6110	15.55	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
133	20240709	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	-70	5	-0.98	3293820	466	3.95	7060	7100	7050	9250	4990	7120	7068.28	1.90	0	7	7233	7176	7083	7026	6933	7205	7055	42	2130	500	5120	10	1	8350000	589	4.62	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.71	6110	20231031	15.38	7870	-10.42	20240430	6270	12.44	20240125	8740	-19.34	20230731	6110	15.38	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
134	20240709	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	-70	5	-0.98	3188030	451	3.82	7060	7100	7050	9250	4990	7120	7068.80	1.90	0	7	7233	7176	7083	7026	6933	7205	7055	42	2130	500	5120	10	1	8350000	589	4.62	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.71	6110	20231031	15.38	7870	-10.42	20240430	6270	12.44	20240125	8740	-19.34	20230731	6110	15.38	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
135	20240709	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	-50	5	-0.70	381460	54	0.46	7060	7100	7060	9250	4990	7120	7064.07	1.90	0	7	7233	7176	7083	7026	6933	7205	7055	42	2130	500	5120	10	1	8350000	590	4.64	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.50	6110	20231031	15.71	7870	-10.17	20240430	6270	12.76	20240125	8740	-19.11	20230731	6110	15.71	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
136	20240709	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-20	5	-0.28	303700	43	0.36	7060	7100	7060	9250	4990	7120	7062.79	1.90	0	0	7233	7176	7083	7026	6933	7205	7055	42	2130	500	5120	10	1	8350000	593	4.66	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	8740	-18.76	20230731	6110	16.20	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
137	20240709	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	0	3	0.00	0	0	0.00	0	0	0	9250	4990	7120	0.00	1.90	0	0	7233	7176	7083	7026	6933	7205	7055	42	2130	500	5120	10	1	8350000	595	4.67	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	8740	-18.54	20230731	6110	16.53	20231031	0.00	N	024830	500	41 억		158478	N	N	0	N	00	N
138	20240708	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	110	2	1.57	83127890	11798	77.33	7010	7140	6990	9110	4910	7010	7045.93	1.90	0	189	7136	7072	7036	6972	6936	7055	6955	42	2100	500	5040	10	1	8350000	595	4.67	0.17	12	0.14	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	8740	-18.54	20230731	6110	16.53	20231031	0.00	N	024830	500	41 억		158289	N	N	0	N	00	N
139	20240708	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	20	2	0.29	80649250	11446	75.03	7010	7140	6990	9110	4910	7010	7046.06	1.90	0	12	7136	7072	7036	6972	6936	7055	6955	42	2100	500	5040	10	1	8350000	587	4.61	0.16	12	0.14	1525.00	42723.00	9490	20230706	-25.92	6110	20231031	15.06	7870	-10.67	20240430	6270	12.12	20240125	8740	-19.57	20230731	6110	15.06	20231031	0.00	N	024830	500	41 억		158289	N	N	0	N	00	N
140	20240708	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	30	2	0.43	78735690	11175	73.25	7010	7130	6990	9110	4910	7010	7045.70	1.90	0	12	7136	7072	7036	6972	6936	7055	6955	42	2100	500	5040	10	1	8350000	588	4.62	0.16	12	0.13	1525.00	42723.00	9490	20230706	-25.82	6110	20231031	15.22	7870	-10.55	20240430	6270	12.28	20240125	8740	-19.45	20230731	6110	15.22	20231031	0.00	N	024830	500	41 억		158289	N	N	0	N	00	N
141	20240708	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	0	3	0.00	60640760	8624	56.53	7010	7130	6990	9110	4910	7010	7031.63	1.90	0	12	7136	7072	7036	6972	6936	7055	6955	42	2100	500	5040	10	1	8350000	585	4.60	0.16	12	0.10	1525.00	42723.00	9490	20230706	-26.13	6110	20231031	14.73	7870	-10.93	20240430	6270	11.80	20240125	8740	-19.79	20230731	6110	14.73	20231031	0.00	N	024830	500	41 억		158289	N	N	0	N	00	N
142	20240708	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	0	3	0.00	59329890	8437	55.30	7010	7130	6990	9110	4910	7010	7032.11	1.90	0	12	7136	7072	7036	6972	6936	7055	6955	42	2100	500	5040	10	1	8350000	585	4.60	0.16	12	0.10	1525.00	42723.00	9490	20230706	-26.13	6110	20231031	14.73	7870	-10.93	20240430	6270	11.80	20240125	8740	-19.79	20230731	6110	14.73	20231031	0.00	N	024830	500	41 억		158289	N	N	0	N	00	N
143	20240708	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	90	2	1.28	52895660	7529	49.35	7010	7130	6990	9110	4910	7010	7025.59	1.90	0	12	7136	7072	7036	6972	6936	7055	6955	42	2100	500	5040	10	1	8350000	593	4.66	0.17	12	0.09	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	8740	-18.76	20230731	6110	16.20	20231031	0.00	N	024830	500	41 억		158289	N	N	0	N	00	N
144	20240708	100342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	20	2	0.29	43631110	6224	40.80	7010	7030	6990	9110	4910	7010	7010.14	1.90	0	0	7136	7072	7036	6972	6936	7055	6955	42	2100	500	5040	10	1	8350000	587	4.61	0.16	12	0.07	1525.00	42723.00	9490	20230706	-25.92	6110	20231031	15.06	7870	-10.67	20240430	6270	12.12	20240125	8740	-19.57	20230731	6110	15.06	20231031	0.00	N	024830	500	41 억		158289	N	N	0	N	00	N
145	20240708	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	0	3	0.00	7010	1	0.01	7010	7010	7010	9110	4910	7010	7010.00	1.90	0	0	7136	7072	7036	6972	6936	7055	6955	42	2100	500	5040	10	1	8350000	585	4.60	0.16	12	0.00	1525.00	42723.00	9490	20230706	-26.13	6110	20231031	14.73	7870	-10.93	20240430	6270	11.80	20240125	8740	-19.79	20230731	6110	14.73	20231031	0.00	N	024830	500	41 억		158289	N	N	0	N	00	N
146	20240705	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	-90	5	-1.27	107146680	15256	1674.64	7100	7100	7000	9230	4970	7100	7023.25	1.90	0	1	7253	7176	7123	7046	6993	7150	7020	42	2130	500	5110	10	1	8350000	585	4.60	0.16	12	0.18	1525.00	42723.00	9490	20230706	-26.13	6110	20231031	14.73	7870	-10.93	20240430	6270	11.80	20240125	9490	-26.13	20230706	6110	14.73	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
147	20240705	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	-90	5	-1.27	106824220	15210	1669.59	7100	7100	7000	9230	4970	7100	7023.29	1.90	0	1	7253	7176	7123	7046	6993	7150	7020	42	2130	500	5110	10	1	8350000	585	4.60	0.16	12	0.18	1525.00	42723.00	9490	20230706	-26.13	6110	20231031	14.73	7870	-10.93	20240430	6270	11.80	20240125	9490	-26.13	20230706	6110	14.73	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
148	20240705	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	-90	5	-1.27	106824220	15210	1669.59	7100	7100	7000	9230	4970	7100	7023.29	1.90	0	1	7253	7176	7123	7046	6993	7150	7020	42	2130	500	5110	10	1	8350000	585	4.60	0.16	12	0.18	1525.00	42723.00	9490	20230706	-26.13	6110	20231031	14.73	7870	-10.93	20240430	6270	11.80	20240125	9490	-26.13	20230706	6110	14.73	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
149	20240705	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	-100	5	-1.41	105416910	15009	1647.53	7100	7100	7000	9230	4970	7100	7023.58	1.90	0	1	7253	7176	7123	7046	6993	7150	7020	42	2130	500	5110	10	1	8350000	585	4.59	0.16	12	0.18	1525.00	42723.00	9490	20230706	-26.24	6110	20231031	14.57	7870	-11.05	20240430	6270	11.64	20240125	9490	-26.24	20230706	6110	14.57	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
150	20240705	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	-70	5	-0.99	16085790	2276	249.84	7100	7100	7030	9230	4970	7100	7067.57	1.90	0	1	7253	7176	7123	7046	6993	7150	7020	42	2130	500	5110	10	1	8350000	587	4.61	0.16	12	0.03	1525.00	42723.00	9490	20230706	-25.92	6110	20231031	15.06	7870	-10.67	20240430	6270	12.12	20240125	9490	-25.92	20230706	6110	15.06	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
151	20240705	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	0	3	0.00	7198100	1014	111.31	7100	7100	7070	9230	4970	7100	7098.72	1.90	0	1	7253	7176	7123	7046	6993	7150	7020	42	2130	500	5110	10	1	8350000	593	4.66	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
152	20240705	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	0	3	0.00	120630	17	1.87	7100	7100	7070	9230	4970	7100	7095.88	1.90	0	1	7253	7176	7123	7046	6993	7150	7020	42	2130	500	5110	10	1	8350000	593	4.66	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
153	20240705	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	0	3	0.00	78100	11	1.21	7100	7100	7100	9230	4970	7100	7100.00	1.90	0	0	7253	7176	7123	7046	6993	7150	7020	42	2130	500	5110	10	1	8350000	593	4.66	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
154	20240704	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-90	5	-1.25	6431810	906	36.65	7130	7200	7070	9340	5040	7190	7099.13	1.90	0	0	7423	7306	7173	7056	6923	7365	7115	42	2150	500	5170	10	1	8350000	593	4.66	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
155	20240704	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-90	5	-1.25	5529790	779	31.51	7130	7200	7070	9340	5040	7190	7098.58	1.90	0	19	7423	7306	7173	7056	6923	7365	7115	42	2150	500	5170	10	1	8350000	593	4.66	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
156	20240704	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-110	5	-1.53	3331550	469	18.97	7130	7200	7070	9340	5040	7190	7103.52	1.90	0	19	7423	7306	7173	7056	6923	7365	7115	42	2150	500	5170	10	1	8350000	591	4.64	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.40	6110	20231031	15.88	7870	-10.04	20240430	6270	12.92	20240125	9490	-25.40	20230706	6110	15.88	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
157	20240704	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-110	5	-1.53	3331550	469	18.97	7130	7200	7070	9340	5040	7190	7103.52	1.90	0	19	7423	7306	7173	7056	6923	7365	7115	42	2150	500	5170	10	1	8350000	591	4.64	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.40	6110	20231031	15.88	7870	-10.04	20240430	6270	12.92	20240125	9490	-25.40	20230706	6110	15.88	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
158	20240704	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	-120	5	-1.67	2970470	418	16.91	7130	7200	7070	9340	5040	7190	7106.39	1.90	0	19	7423	7306	7173	7056	6923	7365	7115	42	2150	500	5170	10	1	8350000	590	4.64	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.50	6110	20231031	15.71	7870	-10.17	20240430	6270	12.76	20240125	9490	-25.50	20230706	6110	15.71	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
159	20240704	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	10	2	0.14	2475200	348	14.08	7130	7200	7070	9340	5040	7190	7112.64	1.90	0	0	7423	7306	7173	7056	6923	7365	7115	42	2150	500	5170	10	1	8350000	601	4.72	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
160	20240704	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	10	2	0.14	2475200	348	14.08	7130	7200	7070	9340	5040	7190	7112.64	1.90	0	0	7423	7306	7173	7056	6923	7365	7115	42	2150	500	5170	10	1	8350000	601	4.72	0.17	12	0.00	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
161	20240704	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	-80	5	-1.11	754740	106	4.29	7130	7130	7110	9340	5040	7190	7120.19	1.90	0	0	7423	7306	7173	7056	6923	7365	7115	42	2150	500	5170	10	1	8350000	594	4.66	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.08	6110	20231031	16.37	7870	-9.66	20240430	6270	13.40	20240125	9490	-25.08	20230706	6110	16.37	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
162	20240703	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7190	140	2	1.99	16247960	2291	49.34	7040	7290	7040	9160	4940	7050	7092.08	1.90	0	0	7196	7122	7086	7012	6976	7105	6995	42	2110	500	5070	10	1	8350000	600	4.71	0.17	12	0.03	1525.00	42723.00	9490	20230706	-24.24	6110	20231031	17.68	7870	-8.64	20240430	6270	14.67	20240125	9490	-24.24	20230706	6110	17.68	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
163	20240703	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	70	2	0.99	16084390	2268	48.85	7040	7290	7040	9160	4940	7050	7091.88	1.90	0	10	7196	7122	7086	7012	6976	7105	6995	42	2110	500	5070	10	1	8350000	595	4.67	0.17	12	0.03	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
164	20240703	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	70	2	0.99	15585990	2198	47.34	7040	7290	7040	9160	4940	7050	7090.99	1.90	0	10	7196	7122	7086	7012	6976	7105	6995	42	2110	500	5070	10	1	8350000	595	4.67	0.17	12	0.03	1525.00	42723.00	9490	20230706	-24.97	6110	20231031	16.53	7870	-9.53	20240430	6270	13.56	20240125	9490	-24.97	20230706	6110	16.53	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
165	20240703	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7260	210	2	2.98	15108380	2131	45.90	7040	7290	7040	9160	4940	7050	7089.81	1.90	0	10	7196	7122	7086	7012	6976	7105	6995	42	2110	500	5070	10	1	8350000	606	4.76	0.17	12	0.03	1525.00	42723.00	9490	20230706	-23.50	6110	20231031	18.82	7870	-7.75	20240430	6270	15.79	20240125	9490	-23.50	20230706	6110	18.82	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
166	20240703	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	0	3	0.00	599830	85	1.83	7040	7080	7040	9160	4940	7050	7056.82	1.90	0	10	7196	7122	7086	7012	6976	7105	6995	42	2110	500	5070	10	1	8350000	589	4.62	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.71	6110	20231031	15.38	7870	-10.42	20240430	6270	12.44	20240125	9490	-25.71	20230706	6110	15.38	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
167	20240703	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	0	3	0.00	585730	83	1.79	7040	7080	7040	9160	4940	7050	7056.99	1.90	0	10	7196	7122	7086	7012	6976	7105	6995	42	2110	500	5070	10	1	8350000	589	4.62	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.71	6110	20231031	15.38	7870	-10.42	20240430	6270	12.44	20240125	9490	-25.71	20230706	6110	15.38	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
168	20240703	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	30	2	0.43	310250	44	0.95	7040	7080	7040	9160	4940	7050	7051.14	1.90	0	10	7196	7122	7086	7012	6976	7105	6995	42	2110	500	5070	10	1	8350000	591	4.64	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.40	6110	20231031	15.88	7870	-10.04	20240430	6270	12.92	20240125	9490	-25.40	20230706	6110	15.88	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
169	20240703	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-10	5	-0.14	49280	7	0.15	7040	7040	7040	9160	4940	7050	7040.00	1.90	0	0	7196	7122	7086	7012	6976	7105	6995	42	2110	500	5070	10	1	8350000	588	4.62	0.16	12	0.00	1525.00	42723.00	9490	20230706	-25.82	6110	20231031	15.22	7870	-10.55	20240430	6270	12.28	20240125	9490	-25.82	20230706	6110	15.22	20231031	0.00	N	024830	500	41 억		158288	N	N	0	N	00	N
170	20240702	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	-110	5	-1.54	32938460	4643	147.68	7100	7160	7050	9300	5020	7160	7094.22	1.90	0	-623	7820	7490	7280	6950	6740	7655	7115	42	2140	500	5150	10	1	8350000	589	4.62	0.17	12	0.06	1525.00	42723.00	9490	20230706	-25.71	6110	20231031	15.38	7870	-10.42	20240430	6270	12.44	20240125	9490	-25.71	20230706	6110	15.38	20231031	0.00	N	024830	500	41 억		158296	N	N	0	N	00	N
171	20240702	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-60	5	-0.84	31006760	4369	138.96	7100	7160	7080	9300	5020	7160	7096.99	1.90	0	-395	7820	7490	7280	6950	6740	7655	7115	42	2140	500	5150	10	1	8350000	593	4.66	0.17	12	0.05	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158296	N	N	0	N	00	N
172	20240702	140339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-80	5	-1.12	30999660	4368	138.93	7100	7160	7080	9300	5020	7160	7096.99	1.90	0	-395	7820	7490	7280	6950	6740	7655	7115	42	2140	500	5150	10	1	8350000	591	4.64	0.17	12	0.05	1525.00	42723.00	9490	20230706	-25.40	6110	20231031	15.88	7870	-10.04	20240430	6270	12.92	20240125	9490	-25.40	20230706	6110	15.88	20231031	0.00	N	024830	500	41 억		158296	N	N	0	N	00	N
173	20240702	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-60	5	-0.84	16750100	2361	75.10	7100	7160	7080	9300	5020	7160	7094.49	1.90	0	-395	7820	7490	7280	6950	6740	7655	7115	42	2140	500	5150	10	1	8350000	593	4.66	0.17	12	0.03	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158296	N	N	0	N	00	N
174	20240702	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	-80	5	-1.12	6612780	932	29.64	7100	7160	7080	9300	5020	7160	7095.26	1.90	0	-395	7820	7490	7280	6950	6740	7655	7115	42	2140	500	5150	10	1	8350000	591	4.64	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.40	6110	20231031	15.88	7870	-10.04	20240430	6270	12.92	20240125	9490	-25.40	20230706	6110	15.88	20231031	0.00	N	024830	500	41 억		158296	N	N	0	N	00	N
175	20240702	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	-70	5	-0.98	5989740	844	26.84	7100	7160	7080	9300	5020	7160	7096.85	1.90	0	-395	7820	7490	7280	6950	6740	7655	7115	42	2140	500	5150	10	1	8350000	592	4.65	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.29	6110	20231031	16.04	7870	-9.91	20240430	6270	13.08	20240125	9490	-25.29	20230706	6110	16.04	20231031	0.00	N	024830	500	41 억		158296	N	N	0	N	00	N
176	20240702	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-60	5	-0.84	5599760	789	25.10	7100	7160	7080	9300	5020	7160	7097.29	1.90	0	-395	7820	7490	7280	6950	6740	7655	7115	42	2140	500	5150	10	1	8350000	593	4.66	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158296	N	N	0	N	00	N
177	20240702	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	-60	5	-0.84	4622100	651	20.71	7100	7100	7100	9300	5020	7160	7100.00	1.90	0	-395	7820	7490	7280	6950	6740	7655	7115	42	2140	500	5150	10	1	8350000	593	4.66	0.17	12	0.01	1525.00	42723.00	9490	20230706	-25.18	6110	20231031	16.20	7870	-9.78	20240430	6270	13.24	20240125	9490	-25.18	20230706	6110	16.20	20231031	0.00	N	024830	500	41 억		158296	N	N	0	N	00	N
178	20240701	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7160	40	2	0.56	22863770	3144	430.10	7110	7610	7070	9250	4990	7120	7272.19	1.90	0	-45	7166	7142	7106	7082	7046	7155	7095	42	2130	500	5120	10	1	8350000	598	4.70	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.55	6110	20231031	17.18	7870	-9.02	20240430	6270	14.19	20240125	9490	-24.55	20230706	6110	17.18	20231031	0.00	N	024830	500	41 억		158341	N	N	0	N	00	N
179	20240701	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	80	2	1.12	22075560	3034	415.05	7110	7610	7070	9250	4990	7120	7276.06	1.90	0	25	7166	7142	7106	7082	7046	7155	7095	42	2130	500	5120	10	1	8350000	601	4.72	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158341	N	N	0	N	00	N
180	20240701	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	80	2	1.12	22068360	3033	414.91	7110	7610	7070	9250	4990	7120	7276.08	1.90	0	25	7166	7142	7106	7082	7046	7155	7095	42	2130	500	5120	10	1	8350000	601	4.72	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158341	N	N	0	N	00	N
181	20240701	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	80	2	1.12	21967860	3019	413.00	7110	7610	7070	9250	4990	7120	7276.54	1.90	0	25	7166	7142	7106	7082	7046	7155	7095	42	2130	500	5120	10	1	8350000	601	4.72	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158341	N	N	0	N	00	N
182	20240701	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7170	50	2	0.70	21708850	2983	408.07	7110	7610	7070	9250	4990	7120	7277.52	1.90	0	25	7166	7142	7106	7082	7046	7155	7095	42	2130	500	5120	10	1	8350000	599	4.70	0.17	12	0.04	1525.00	42723.00	9490	20230706	-24.45	6110	20231031	17.35	7870	-8.89	20240430	6270	14.35	20240125	9490	-24.45	20230706	6110	17.35	20231031	0.00	N	024830	500	41 억		158341	N	N	0	N	00	N
183	20240701	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7200	80	2	1.12	20121710	2762	377.84	7110	7610	7070	9250	4990	7120	7285.20	1.90	0	25	7166	7142	7106	7082	7046	7155	7095	42	2130	500	5120	10	1	8350000	601	4.72	0.17	12	0.03	1525.00	42723.00	9490	20230706	-24.13	6110	20231031	17.84	7870	-8.51	20240430	6270	14.83	20240125	9490	-24.13	20230706	6110	17.84	20231031	0.00	N	024830	500	41 억		158341	N	N	0	N	00	N
184	20240701	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7230	110	2	1.54	19667810	2699	369.22	7110	7610	7070	9250	4990	7120	7287.07	1.90	0	25	7166	7142	7106	7082	7046	7155	7095	42	2130	500	5120	10	1	8350000	604	4.74	0.17	12	0.03	1525.00	42723.00	9490	20230706	-23.81	6110	20231031	18.33	7870	-8.13	20240430	6270	15.31	20240125	9490	-23.81	20230706	6110	18.33	20231031	0.00	N	024830	500	41 억		158341	N	N	0	N	00	N
185	20240701	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	-50	5	-0.70	14180	2	0.27	7110	7110	7070	9250	4990	7120	7090.00	1.90	0	0	7166	7142	7106	7082	7046	7155	7095	42	2130	500	5120	10	1	8350000	590	4.64	0.17	12	0.00	1525.00	42723.00	9490	20230706	-25.50	6110	20231031	15.71	7870	-10.17	20240430	6270	12.76	20240125	9490	-25.50	20230706	6110	15.71	20231031	0.00	N	024830	500	41 억		158341	N	N	0	N	00	N