KissMeData/099410/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	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-30	5	-1.04	97022100	34108	95.71	2855	2905	2800	3740	2020	2880	2844.56	1.02	0	470	3046	2962	2891	2807	2736	2927	2772	70	860	500	2010	5	1	14000000	399	8.05	1.10	12	0.24	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.51	N	099410	500	70 억		143033	N	N	0	N	00	N
3	20240731	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-35	5	-1.22	91453205	32149	90.21	2855	2905	2800	3740	2020	2880	2844.67	1.02	0	644	3046	2962	2891	2807	2736	2927	2772	70	860	500	2010	5	1	14000000	398	8.04	1.10	12	0.23	354.00	2591.00	3150	20240514	-9.68	2025	20240222	40.49	3150	-9.68	20240514	2025	40.49	20240222	3150	-9.68	20240514	2025	40.49	20240222	0.51	N	099410	500	70 억		143033	N	N	0	N	00	N
4	20240731	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-45	5	-1.56	61262100	21402	60.06	2855	2905	2825	3740	2020	2880	2862.45	1.02	0	-1350	3046	2962	2891	2807	2736	2927	2772	70	860	500	2010	5	1	14000000	397	8.01	1.09	12	0.15	354.00	2591.00	3150	20240514	-10.00	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3150	-10.00	20240514	2025	40.00	20240222	0.51	N	099410	500	70 억		143033	N	N	0	N	00	N
5	20240731	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-20	5	-0.69	44652935	15573	43.70	2855	2905	2850	3740	2020	2880	2867.33	1.02	0	-782	3046	2962	2891	2807	2736	2927	2772	70	860	500	2010	5	1	14000000	400	8.08	1.10	12	0.11	354.00	2591.00	3150	20240514	-9.21	2025	20240222	41.23	3150	-9.21	20240514	2025	41.23	20240222	3150	-9.21	20240514	2025	41.23	20240222	0.51	N	099410	500	70 억		143033	N	N	0	N	00	N
6	20240731	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-30	5	-1.04	39694740	13841	38.84	2855	2905	2850	3740	2020	2880	2867.91	1.02	0	-577	3046	2962	2891	2807	2736	2927	2772	70	860	500	2010	5	1	14000000	399	8.05	1.10	12	0.10	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.51	N	099410	500	70 억		143033	N	N	0	N	00	N
7	20240731	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	-10	5	-0.35	28122740	9782	27.45	2855	2905	2850	3740	2020	2880	2874.95	1.02	0	-529	3046	2962	2891	2807	2736	2927	2772	70	860	500	2010	5	1	14000000	402	8.11	1.11	12	0.07	354.00	2591.00	3150	20240514	-8.89	2025	20240222	41.73	3150	-8.89	20240514	2025	41.73	20240222	3150	-8.89	20240514	2025	41.73	20240222	0.51	N	099410	500	70 억		143033	N	N	0	N	00	N
8	20240731	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	-10	5	-0.35	22452705	7800	21.89	2855	2905	2855	3740	2020	2880	2878.55	1.02	0	-204	3046	2962	2891	2807	2736	2927	2772	70	860	500	2010	5	1	14000000	402	8.11	1.11	12	0.06	354.00	2591.00	3150	20240514	-8.89	2025	20240222	41.73	3150	-8.89	20240514	2025	41.73	20240222	3150	-8.89	20240514	2025	41.73	20240222	0.51	N	099410	500	70 억		143033	N	N	0	N	00	N
9	20240731	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-25	5	-0.87	3557330	1246	3.50	2855	2855	2855	3740	2020	2880	2855.00	1.02	0	352	3046	2962	2891	2807	2736	2927	2772	70	860	500	2010	5	1	14000000	400	8.06	1.10	12	0.01	354.00	2591.00	3150	20240514	-9.37	2025	20240222	40.99	3150	-9.37	20240514	2025	40.99	20240222	3150	-9.37	20240514	2025	40.99	20240222	0.51	N	099410	500	70 억		143033	N	N	0	N	00	N
10	20240730	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	5	2	0.17	101865780	35500	60.32	2930	2975	2820	3735	2015	2875	2869.46	1.11	0	-11872	2985	2930	2855	2800	2725	2957	2827	70	860	500	2010	5	1	14000000	403	8.14	1.11	12	0.25	354.00	2591.00	3150	20240514	-8.57	2025	20240222	42.22	3150	-8.57	20240514	2025	42.22	20240222	3150	-8.57	20240514	2025	42.22	20240222	0.51	N	099410	500	70 억		154905	N	N	0	N	00	N
11	20240730	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-15	5	-0.52	100444210	35005	59.48	2930	2975	2820	3735	2015	2875	2869.42	1.11	0	-11867	2985	2930	2855	2800	2725	2957	2827	70	860	500	2010	5	1	14000000	400	8.08	1.10	12	0.25	354.00	2591.00	3150	20240514	-9.21	2025	20240222	41.23	3150	-9.21	20240514	2025	41.23	20240222	3150	-9.21	20240514	2025	41.23	20240222	0.51	N	099410	500	70 억		154905	N	N	0	N	00	N
12	20240730	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	10	2	0.35	97034395	33817	57.46	2930	2975	2820	3735	2015	2875	2869.40	1.11	0	-11872	2985	2930	2855	2800	2725	2957	2827	70	860	500	2010	5	1	14000000	404	8.15	1.11	12	0.24	354.00	2591.00	3150	20240514	-8.41	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3150	-8.41	20240514	2025	42.47	20240222	0.51	N	099410	500	70 억		154905	N	N	0	N	00	N
13	20240730	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	15	2	0.52	78924400	27546	46.81	2930	2975	2820	3735	2015	2875	2865.18	1.11	0	-8135	2985	2930	2855	2800	2725	2957	2827	70	860	500	2010	5	1	14000000	405	8.16	1.12	12	0.20	354.00	2591.00	3150	20240514	-8.25	2025	20240222	42.72	3150	-8.25	20240514	2025	42.72	20240222	3150	-8.25	20240514	2025	42.72	20240222	0.51	N	099410	500	70 억		154905	N	N	0	N	00	N
14	20240730	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	-5	5	-0.17	62223370	21702	36.88	2930	2975	2820	3735	2015	2875	2867.17	1.11	0	-6597	2985	2930	2855	2800	2725	2957	2827	70	860	500	2010	5	1	14000000	402	8.11	1.11	12	0.16	354.00	2591.00	3150	20240514	-8.89	2025	20240222	41.73	3150	-8.89	20240514	2025	41.73	20240222	3150	-8.89	20240514	2025	41.73	20240222	0.51	N	099410	500	70 억		154905	N	N	0	N	00	N
15	20240730	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	-10	5	-0.35	62157590	21679	36.84	2930	2975	2820	3735	2015	2875	2867.18	1.11	0	-6593	2985	2930	2855	2800	2725	2957	2827	70	860	500	2010	5	1	14000000	401	8.09	1.11	12	0.15	354.00	2591.00	3150	20240514	-9.05	2025	20240222	41.48	3150	-9.05	20240514	2025	41.48	20240222	3150	-9.05	20240514	2025	41.48	20240222	0.51	N	099410	500	70 억		154905	N	N	0	N	00	N
16	20240730	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-30	5	-1.04	32563255	11343	19.27	2930	2975	2825	3735	2015	2875	2870.78	1.11	0	-1970	2985	2930	2855	2800	2725	2957	2827	70	860	500	2010	5	1	14000000	398	8.04	1.10	12	0.08	354.00	2591.00	3150	20240514	-9.68	2025	20240222	40.49	3150	-9.68	20240514	2025	40.49	20240222	3150	-9.68	20240514	2025	40.49	20240222	0.51	N	099410	500	70 억		154905	N	N	0	N	00	N
17	20240730	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-40	5	-1.39	19032980	6566	11.16	2930	2975	2835	3735	2015	2875	2898.74	1.11	0	-1335	2985	2930	2855	2800	2725	2957	2827	70	860	500	2010	5	1	14000000	397	8.01	1.09	12	0.05	354.00	2591.00	3150	20240514	-10.00	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3150	-10.00	20240514	2025	40.00	20240222	0.51	N	099410	500	70 억		154905	N	N	0	N	00	N
18	20240729	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	100	2	3.60	168423980	58850	128.91	2780	2910	2780	3605	1945	2775	2862.22	1.10	0	1597	2961	2867	2786	2692	2611	2915	2740	70	830	500	1940	5	1	14000000	403	8.12	1.11	12	0.42	354.00	2591.00	3150	20240514	-8.73	2025	20240222	41.98	3150	-8.73	20240514	2025	41.98	20240222	3150	-8.73	20240514	2025	41.98	20240222	0.48	N	099410	500	70 억		153904	N	N	0	N	00	N
19	20240729	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	100	2	3.60	152662040	53333	116.83	2780	2910	2780	3605	1945	2775	2862.76	1.10	0	1529	2961	2867	2786	2692	2611	2915	2740	70	830	500	1940	5	1	14000000	403	8.12	1.11	12	0.38	354.00	2591.00	3150	20240514	-8.73	2025	20240222	41.98	3150	-8.73	20240514	2025	41.98	20240222	3150	-8.73	20240514	2025	41.98	20240222	0.48	N	099410	500	70 억		153904	N	N	0	N	00	N
20	20240729	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	115	2	4.14	142634570	49836	109.16	2780	2910	2780	3605	1945	2775	2862.43	1.10	0	1021	2961	2867	2786	2692	2611	2915	2740	70	830	500	1940	5	1	14000000	405	8.16	1.12	12	0.36	354.00	2591.00	3150	20240514	-8.25	2025	20240222	42.72	3150	-8.25	20240514	2025	42.72	20240222	3150	-8.25	20240514	2025	42.72	20240222	0.48	N	099410	500	70 억		153904	N	N	0	N	00	N
21	20240729	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	75	2	2.70	126172865	44102	96.60	2780	2910	2780	3605	1945	2775	2861.32	1.10	0	1180	2961	2867	2786	2692	2611	2915	2740	70	830	500	1940	5	1	14000000	399	8.05	1.10	12	0.32	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.48	N	099410	500	70 억		153904	N	N	0	N	00	N
22	20240729	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	70	2	2.52	122707025	42884	93.94	2780	2910	2780	3605	1945	2775	2861.78	1.10	0	1133	2961	2867	2786	2692	2611	2915	2740	70	830	500	1940	5	1	14000000	398	8.04	1.10	12	0.31	354.00	2591.00	3150	20240514	-9.68	2025	20240222	40.49	3150	-9.68	20240514	2025	40.49	20240222	3150	-9.68	20240514	2025	40.49	20240222	0.48	N	099410	500	70 억		153904	N	N	0	N	00	N
23	20240729	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	75	2	2.70	113913340	39793	87.17	2780	2910	2780	3605	1945	2775	2863.09	1.10	0	932	2961	2867	2786	2692	2611	2915	2740	70	830	500	1940	5	1	14000000	399	8.05	1.10	12	0.28	354.00	2591.00	3150	20240514	-9.52	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3150	-9.52	20240514	2025	40.74	20240222	0.48	N	099410	500	70 억		153904	N	N	0	N	00	N
24	20240729	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	100	2	3.60	81930290	28690	62.85	2780	2885	2780	3605	1945	2775	2856.28	1.10	0	-282	2961	2867	2786	2692	2611	2915	2740	70	830	500	1940	5	1	14000000	403	8.12	1.11	12	0.20	354.00	2591.00	3150	20240514	-8.73	2025	20240222	41.98	3150	-8.73	20240514	2025	41.98	20240222	3150	-8.73	20240514	2025	41.98	20240222	0.48	N	099410	500	70 억		153904	N	N	0	N	00	N
25	20240729	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	50	2	1.80	6075730	2173	4.76	2780	2855	2780	3605	1945	2775	2798.14	1.10	0	125	2961	2867	2786	2692	2611	2915	2740	70	830	500	1940	5	1	14000000	396	7.98	1.09	12	0.02	354.00	2591.00	3150	20240514	-10.32	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3150	-10.32	20240514	2025	39.51	20240222	0.48	N	099410	500	70 억		153904	N	N	0	N	00	N
26	20240726	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	50	2	1.83	128179575	45652	103.12	2705	2880	2705	3540	1910	2725	2807.75	1.05	0	6698	2835	2780	2730	2675	2625	2755	2650	70	815	500	1900	5	1	14000000	389	7.84	1.07	12	0.33	354.00	2591.00	3150	20240514	-11.90	2025	20240222	37.04	3150	-11.90	20240514	2025	37.04	20240222	3150	-11.90	20240514	2025	37.04	20240222	0.52	N	099410	500	70 억		147071	N	N	0	N	00	N
27	20240726	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	90	2	3.30	119294460	42477	95.95	2705	2880	2705	3540	1910	2725	2808.45	1.05	0	6341	2835	2780	2730	2675	2625	2755	2650	70	815	500	1900	5	1	14000000	394	7.95	1.09	12	0.30	354.00	2591.00	3150	20240514	-10.63	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3150	-10.63	20240514	2025	39.01	20240222	0.52	N	099410	500	70 억		147071	N	N	0	N	00	N
28	20240726	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	100	2	3.67	98527255	35130	79.36	2705	2880	2705	3540	1910	2725	2804.65	1.05	0	6661	2835	2780	2730	2675	2625	2755	2650	70	815	500	1900	5	1	14000000	396	7.98	1.09	12	0.25	354.00	2591.00	3150	20240514	-10.32	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3150	-10.32	20240514	2025	39.51	20240222	0.52	N	099410	500	70 억		147071	N	N	0	N	00	N
29	20240726	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	135	2	4.95	85315920	30475	68.84	2705	2880	2705	3540	1910	2725	2799.54	1.05	0	7011	2835	2780	2730	2675	2625	2755	2650	70	815	500	1900	5	1	14000000	400	8.08	1.10	12	0.22	354.00	2591.00	3150	20240514	-9.21	2025	20240222	41.23	3150	-9.21	20240514	2025	41.23	20240222	3150	-9.21	20240514	2025	41.23	20240222	0.52	N	099410	500	70 억		147071	N	N	0	N	00	N
30	20240726	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	105	2	3.85	79837835	28544	64.48	2705	2880	2705	3540	1910	2725	2797.01	1.05	0	6849	2835	2780	2730	2675	2625	2755	2650	70	815	500	1900	5	1	14000000	396	7.99	1.09	12	0.20	354.00	2591.00	3150	20240514	-10.16	2025	20240222	39.75	3150	-10.16	20240514	2025	39.75	20240222	3150	-10.16	20240514	2025	39.75	20240222	0.52	N	099410	500	70 억		147071	N	N	0	N	00	N
31	20240726	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	115	2	4.22	68670865	24607	55.59	2705	2880	2705	3540	1910	2725	2790.70	1.05	0	5588	2835	2780	2730	2675	2625	2755	2650	70	815	500	1900	5	1	14000000	398	8.02	1.10	12	0.18	354.00	2591.00	3150	20240514	-9.84	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3150	-9.84	20240514	2025	40.25	20240222	0.52	N	099410	500	70 억		147071	N	N	0	N	00	N
32	20240726	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	75	2	2.75	24962020	9003	20.34	2705	2800	2705	3540	1910	2725	2772.63	1.05	0	-1071	2835	2780	2730	2675	2625	2755	2650	70	815	500	1900	5	1	14000000	392	7.91	1.08	12	0.06	354.00	2591.00	3150	20240514	-11.11	2025	20240222	38.27	3150	-11.11	20240514	2025	38.27	20240222	3150	-11.11	20240514	2025	38.27	20240222	0.52	N	099410	500	70 억		147071	N	N	0	N	00	N
33	20240726	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	45	2	1.65	7723410	2816	6.36	2705	2775	2705	3540	1910	2725	2742.69	1.05	0	-393	2835	2780	2730	2675	2625	2755	2650	70	815	500	1900	5	1	14000000	388	7.82	1.07	12	0.02	354.00	2591.00	3150	20240514	-12.06	2025	20240222	36.79	3150	-12.06	20240514	2025	36.79	20240222	3150	-12.06	20240514	2025	36.79	20240222	0.52	N	099410	500	70 억		147071	N	N	0	N	00	N
34	20240725	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-95	5	-3.37	118720820	43738	168.04	2785	2785	2680	3665	1975	2820	2714.36	1.09	0	-6167	2870	2845	2810	2785	2750	2857	2797	70	845	500	1970	5	1	14000000	382	7.70	1.05	12	0.31	354.00	2591.00	3200	20230719	-14.84	2025	20240222	34.57	3150	-13.49	20240514	2025	34.57	20240222	3150	-13.49	20240514	2025	34.57	20240222	0.53	N	099410	500	70 억		153231	N	N	0	N	00	N
35	20240725	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-95	5	-3.37	108828555	40091	154.03	2785	2785	2680	3665	1975	2820	2714.54	1.09	0	-4132	2870	2845	2810	2785	2750	2857	2797	70	845	500	1970	5	1	14000000	382	7.70	1.05	12	0.29	354.00	2591.00	3200	20230719	-14.84	2025	20240222	34.57	3150	-13.49	20240514	2025	34.57	20240222	3150	-13.49	20240514	2025	34.57	20240222	0.53	N	099410	500	70 억		153231	N	N	0	N	00	N
36	20240725	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-90	5	-3.19	97291215	35859	137.77	2785	2785	2680	3665	1975	2820	2713.16	1.09	0	-3618	2870	2845	2810	2785	2750	2857	2797	70	845	500	1970	5	1	14000000	382	7.71	1.05	12	0.26	354.00	2591.00	3200	20230719	-14.69	2025	20240222	34.81	3150	-13.33	20240514	2025	34.81	20240222	3150	-13.33	20240514	2025	34.81	20240222	0.53	N	099410	500	70 억		153231	N	N	0	N	00	N
37	20240725	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-105	5	-3.72	93137635	34331	131.90	2785	2785	2680	3665	1975	2820	2712.93	1.09	0	-3719	2870	2845	2810	2785	2750	2857	2797	70	845	500	1970	5	1	14000000	380	7.67	1.05	12	0.25	354.00	2591.00	3200	20230719	-15.16	2025	20240222	34.07	3150	-13.81	20240514	2025	34.07	20240222	3150	-13.81	20240514	2025	34.07	20240222	0.53	N	099410	500	70 억		153231	N	N	0	N	00	N
38	20240725	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-110	5	-3.90	66591455	24465	93.99	2785	2785	2695	3665	1975	2820	2721.91	1.09	0	-5368	2870	2845	2810	2785	2750	2857	2797	70	845	500	1970	5	1	14000000	379	7.66	1.05	12	0.17	354.00	2591.00	3200	20230719	-15.31	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3150	-13.97	20240514	2025	33.83	20240222	0.53	N	099410	500	70 억		153231	N	N	0	N	00	N
39	20240725	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-100	5	-3.55	48300190	17703	68.02	2785	2785	2700	3665	1975	2820	2728.36	1.09	0	-2382	2870	2845	2810	2785	2750	2857	2797	70	845	500	1970	5	1	14000000	381	7.68	1.05	12	0.13	354.00	2591.00	3200	20230719	-15.00	2025	20240222	34.32	3150	-13.65	20240514	2025	34.32	20240222	3150	-13.65	20240514	2025	34.32	20240222	0.53	N	099410	500	70 억		153231	N	N	0	N	00	N
40	20240725	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-100	5	-3.55	42058520	15409	59.20	2785	2785	2700	3665	1975	2820	2729.48	1.09	0	-1476	2870	2845	2810	2785	2750	2857	2797	70	845	500	1970	5	1	14000000	381	7.68	1.05	12	0.11	354.00	2591.00	3200	20230719	-15.00	2025	20240222	34.32	3150	-13.65	20240514	2025	34.32	20240222	3150	-13.65	20240514	2025	34.32	20240222	0.53	N	099410	500	70 억		153231	N	N	0	N	00	N
41	20240725	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-50	5	-1.77	1436780	516	1.98	2785	2785	2770	3665	1975	2820	2784.46	1.09	0	-342	2870	2845	2810	2785	2750	2857	2797	70	845	500	1970	5	1	14000000	388	7.82	1.07	12	0.00	354.00	2591.00	3200	20230719	-13.44	2025	20240222	36.79	3150	-12.06	20240514	2025	36.79	20240222	3150	-12.06	20240514	2025	36.79	20240222	0.53	N	099410	500	70 억		153231	N	N	0	N	00	N
42	20240724	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	25	2	0.89	72904955	26002	34.05	2795	2835	2775	3630	1960	2795	2803.81	1.13	0	-4395	2868	2831	2793	2756	2718	2850	2775	70	835	500	1950	5	1	14000000	395	7.97	1.09	12	0.19	354.00	2591.00	3235	20230718	-12.83	2025	20240222	39.26	3150	-10.48	20240514	2025	39.26	20240222	3150	-10.48	20240514	2025	39.26	20240222	0.55	N	099410	500	70 억		157605	N	N	0	N	00	N
43	20240724	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	10	2	0.36	72356330	25807	33.80	2795	2835	2775	3630	1960	2795	2803.75	1.13	0	-4411	2868	2831	2793	2756	2718	2850	2775	70	835	500	1950	5	1	14000000	393	7.92	1.08	12	0.18	354.00	2591.00	3235	20230718	-13.29	2025	20240222	38.52	3150	-10.95	20240514	2025	38.52	20240222	3150	-10.95	20240514	2025	38.52	20240222	0.55	N	099410	500	70 억		157605	N	N	0	N	00	N
44	20240724	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	30	2	1.07	40522245	14491	18.98	2795	2835	2775	3630	1960	2795	2796.37	1.13	0	-2019	2868	2831	2793	2756	2718	2850	2775	70	835	500	1950	5	1	14000000	396	7.98	1.09	12	0.10	354.00	2591.00	3235	20230718	-12.67	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3150	-10.32	20240514	2025	39.51	20240222	0.55	N	099410	500	70 억		157605	N	N	0	N	00	N
45	20240724	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	15	2	0.54	26720940	9584	12.55	2795	2820	2775	3630	1960	2795	2788.08	1.13	0	1379	2868	2831	2793	2756	2718	2850	2775	70	835	500	1950	5	1	14000000	393	7.94	1.08	12	0.07	354.00	2591.00	3235	20230718	-13.14	2025	20240222	38.77	3150	-10.79	20240514	2025	38.77	20240222	3150	-10.79	20240514	2025	38.77	20240222	0.55	N	099410	500	70 억		157605	N	N	0	N	00	N
46	20240724	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-10	5	-0.36	19651770	7058	9.24	2795	2800	2775	3630	1960	2795	2784.33	1.13	0	1382	2868	2831	2793	2756	2718	2850	2775	70	835	500	1950	5	1	14000000	390	7.87	1.07	12	0.05	354.00	2591.00	3235	20230718	-13.91	2025	20240222	37.53	3150	-11.59	20240514	2025	37.53	20240222	3150	-11.59	20240514	2025	37.53	20240222	0.55	N	099410	500	70 억		157605	N	N	0	N	00	N
47	20240724	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-5	5	-0.18	15408200	5537	7.25	2795	2800	2775	3630	1960	2795	2782.77	1.13	0	1372	2868	2831	2793	2756	2718	2850	2775	70	835	500	1950	5	1	14000000	391	7.88	1.08	12	0.04	354.00	2591.00	3235	20230718	-13.76	2025	20240222	37.78	3150	-11.43	20240514	2025	37.78	20240222	3150	-11.43	20240514	2025	37.78	20240222	0.55	N	099410	500	70 억		157605	N	N	0	N	00	N
48	20240724	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	5	2	0.18	14680010	5276	6.91	2795	2800	2775	3630	1960	2795	2782.41	1.13	0	1372	2868	2831	2793	2756	2718	2850	2775	70	835	500	1950	5	1	14000000	392	7.91	1.08	12	0.04	354.00	2591.00	3235	20230718	-13.45	2025	20240222	38.27	3150	-11.11	20240514	2025	38.27	20240222	3150	-11.11	20240514	2025	38.27	20240222	0.55	N	099410	500	70 억		157605	N	N	0	N	00	N
49	20240724	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-10	5	-0.36	9953895	3582	4.69	2795	2795	2775	3630	1960	2795	2778.87	1.13	0	735	2868	2831	2793	2756	2718	2850	2775	70	835	500	1950	5	1	14000000	390	7.87	1.07	12	0.03	354.00	2591.00	3235	20230718	-13.91	2025	20240222	37.53	3150	-11.59	20240514	2025	37.53	20240222	3150	-11.59	20240514	2025	37.53	20240222	0.55	N	099410	500	70 억		157605	N	N	0	N	00	N
50	20240723	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	10	2	0.36	212023845	76301	133.03	2765	2830	2755	3620	1950	2785	2778.78	1.02	0	13432	2871	2827	2791	2747	2711	2810	2730	70	835	500	1940	5	1	14000000	391	7.90	1.08	12	0.55	354.00	2591.00	3265	20230717	-14.40	2025	20240222	38.02	3150	-11.27	20240514	2025	38.02	20240222	3150	-11.27	20240514	2025	38.02	20240222	0.54	N	099410	500	70 억		143190	N	N	0	N	00	N
51	20240723	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-5	5	-0.18	195223515	70252	122.49	2765	2830	2755	3620	1950	2785	2778.90	1.02	0	12418	2871	2827	2791	2747	2711	2810	2730	70	835	500	1940	5	1	14000000	389	7.85	1.07	12	0.50	354.00	2591.00	3265	20230717	-14.85	2025	20240222	37.28	3150	-11.75	20240514	2025	37.28	20240222	3150	-11.75	20240514	2025	37.28	20240222	0.54	N	099410	500	70 억		143190	N	N	0	N	00	N
52	20240723	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	-25	5	-0.90	179953590	64747	112.89	2765	2830	2755	3620	1950	2785	2779.33	1.02	0	11598	2871	2827	2791	2747	2711	2810	2730	70	835	500	1940	5	1	14000000	386	7.80	1.07	12	0.46	354.00	2591.00	3265	20230717	-15.47	2025	20240222	36.30	3150	-12.38	20240514	2025	36.30	20240222	3150	-12.38	20240514	2025	36.30	20240222	0.54	N	099410	500	70 억		143190	N	N	0	N	00	N
53	20240723	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	-25	5	-0.90	167368800	60190	104.94	2765	2830	2755	3620	1950	2785	2780.67	1.02	0	11544	2871	2827	2791	2747	2711	2810	2730	70	835	500	1940	5	1	14000000	386	7.80	1.07	12	0.43	354.00	2591.00	3265	20230717	-15.47	2025	20240222	36.30	3150	-12.38	20240514	2025	36.30	20240222	3150	-12.38	20240514	2025	36.30	20240222	0.54	N	099410	500	70 억		143190	N	N	0	N	00	N
54	20240723	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-10	5	-0.36	123300740	44255	77.16	2765	2830	2760	3620	1950	2785	2786.14	1.02	0	11754	2871	2827	2791	2747	2711	2810	2730	70	835	500	1940	5	1	14000000	389	7.84	1.07	12	0.32	354.00	2591.00	3265	20230717	-15.01	2025	20240222	37.04	3150	-11.90	20240514	2025	37.04	20240222	3150	-11.90	20240514	2025	37.04	20240222	0.54	N	099410	500	70 억		143190	N	N	0	N	00	N
55	20240723	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-5	5	-0.18	110390155	39592	69.03	2765	2830	2765	3620	1950	2785	2788.19	1.02	0	10996	2871	2827	2791	2747	2711	2810	2730	70	835	500	1940	5	1	14000000	389	7.85	1.07	12	0.28	354.00	2591.00	3265	20230717	-14.85	2025	20240222	37.28	3150	-11.75	20240514	2025	37.28	20240222	3150	-11.75	20240514	2025	37.28	20240222	0.54	N	099410	500	70 억		143190	N	N	0	N	00	N
56	20240723	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	20	2	0.72	87398470	31326	54.62	2765	2830	2765	3620	1950	2785	2789.97	1.02	0	9817	2871	2827	2791	2747	2711	2810	2730	70	835	500	1940	5	1	14000000	393	7.92	1.08	12	0.22	354.00	2591.00	3265	20230717	-14.09	2025	20240222	38.52	3150	-10.95	20240514	2025	38.52	20240222	3150	-10.95	20240514	2025	38.52	20240222	0.54	N	099410	500	70 억		143190	N	N	0	N	00	N
57	20240723	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	45	2	1.62	1093105	392	0.68	2765	2830	2765	3620	1950	2785	2788.53	1.02	0	-71	2871	2827	2791	2747	2711	2810	2730	70	835	500	1940	5	1	14000000	396	7.99	1.09	12	0.00	354.00	2591.00	3265	20230717	-13.32	2025	20240222	39.75	3150	-10.16	20240514	2025	39.75	20240222	3150	-10.16	20240514	2025	39.75	20240222	0.54	N	099410	500	70 억		143190	N	N	0	N	00	N
58	20240722	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-75	5	-2.62	160082125	57355	274.12	2830	2835	2755	3715	2005	2860	2791.08	0.98	0	5604	2920	2890	2855	2825	2790	2892	2827	70	855	500	2000	5	1	14000000	390	7.87	1.07	12	0.41	354.00	2591.00	3340	20230714	-16.62	2025	20240222	37.53	3150	-11.59	20240514	2025	37.53	20240222	3150	-11.59	20240514	2025	37.53	20240222	0.54	N	099410	500	70 억		137589	N	N	0	N	00	N
59	20240722	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-60	5	-2.10	148515325	53225	254.39	2830	2835	2755	3715	2005	2860	2790.33	0.98	0	5689	2920	2890	2855	2825	2790	2892	2827	70	855	500	2000	5	1	14000000	392	7.91	1.08	12	0.38	354.00	2591.00	3340	20230714	-16.17	2025	20240222	38.27	3150	-11.11	20240514	2025	38.27	20240222	3150	-11.11	20240514	2025	38.27	20240222	0.54	N	099410	500	70 억		137589	N	N	0	N	00	N
60	20240722	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-60	5	-2.10	140970370	50520	241.46	2830	2835	2755	3715	2005	2860	2790.39	0.98	0	4921	2920	2890	2855	2825	2790	2892	2827	70	855	500	2000	5	1	14000000	392	7.91	1.08	12	0.36	354.00	2591.00	3340	20230714	-16.17	2025	20240222	38.27	3150	-11.11	20240514	2025	38.27	20240222	3150	-11.11	20240514	2025	38.27	20240222	0.54	N	099410	500	70 억		137589	N	N	0	N	00	N
61	20240722	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-35	5	-1.22	138440860	49620	237.16	2830	2835	2755	3715	2005	2860	2790.02	0.98	0	4946	2920	2890	2855	2825	2790	2892	2827	70	855	500	2000	5	1	14000000	396	7.98	1.09	12	0.35	354.00	2591.00	3340	20230714	-15.42	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3150	-10.32	20240514	2025	39.51	20240222	0.54	N	099410	500	70 억		137589	N	N	0	N	00	N
62	20240722	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-65	5	-2.27	107931870	38782	185.36	2830	2835	2755	3715	2005	2860	2783.04	0.98	0	5849	2920	2890	2855	2825	2790	2892	2827	70	855	500	2000	5	1	14000000	391	7.90	1.08	12	0.28	354.00	2591.00	3340	20230714	-16.32	2025	20240222	38.02	3150	-11.27	20240514	2025	38.02	20240222	3150	-11.27	20240514	2025	38.02	20240222	0.54	N	099410	500	70 억		137589	N	N	0	N	00	N
63	20240722	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-50	5	-1.75	104507735	37548	179.46	2830	2835	2755	3715	2005	2860	2783.31	0.98	0	5456	2920	2890	2855	2825	2790	2892	2827	70	855	500	2000	5	1	14000000	393	7.94	1.08	12	0.27	354.00	2591.00	3340	20230714	-15.87	2025	20240222	38.77	3150	-10.79	20240514	2025	38.77	20240222	3150	-10.79	20240514	2025	38.77	20240222	0.54	N	099410	500	70 억		137589	N	N	0	N	00	N
64	20240722	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-85	5	-2.97	77600010	27965	133.66	2830	2835	2755	3715	2005	2860	2774.90	0.98	0	5898	2920	2890	2855	2825	2790	2892	2827	70	855	500	2000	5	1	14000000	389	7.84	1.07	12	0.20	354.00	2591.00	3340	20230714	-16.92	2025	20240222	37.04	3150	-11.90	20240514	2025	37.04	20240222	3150	-11.90	20240514	2025	37.04	20240222	0.54	N	099410	500	70 억		137589	N	N	0	N	00	N
65	20240722	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-45	5	-1.57	5472295	1952	9.33	2830	2830	2795	3715	2005	2860	2803.43	0.98	0	-53	2920	2890	2855	2825	2790	2892	2827	70	855	500	2000	5	1	14000000	394	7.95	1.09	12	0.01	354.00	2591.00	3340	20230714	-15.72	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3150	-10.63	20240514	2025	39.01	20240222	0.54	N	099410	500	70 억		137589	N	N	0	N	00	N
66	20240719	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	0	3	0.00	59612850	20923	28.36	2860	2885	2820	3715	2005	2860	2849.15	0.99	0	-1718	3006	2932	2871	2797	2736	2902	2767	70	855	500	2000	5	1	14000000	400	8.08	1.10	12	0.15	354.00	2591.00	3395	20230713	-15.76	2025	20240222	41.23	3150	-9.21	20240514	2025	41.23	20240222	3200	-10.62	20230719	2025	41.23	20240222	0.53	N	099410	500	70 억		139279	N	N	0	N	00	N
67	20240719	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	-20	5	-0.70	55425820	19450	26.36	2860	2885	2820	3715	2005	2860	2849.66	0.99	0	-1460	3006	2932	2871	2797	2736	2902	2767	70	855	500	2000	5	1	14000000	398	8.02	1.10	12	0.14	354.00	2591.00	3395	20230713	-16.35	2025	20240222	40.25	3150	-9.84	20240514	2025	40.25	20240222	3200	-11.25	20230719	2025	40.25	20240222	0.53	N	099410	500	70 억		139279	N	N	0	N	00	N
68	20240719	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	0	3	0.00	45693505	16024	21.72	2860	2885	2820	3715	2005	2860	2851.57	0.99	0	-954	3006	2932	2871	2797	2736	2902	2767	70	855	500	2000	5	1	14000000	400	8.08	1.10	12	0.11	354.00	2591.00	3395	20230713	-15.76	2025	20240222	41.23	3150	-9.21	20240514	2025	41.23	20240222	3200	-10.62	20230719	2025	41.23	20240222	0.53	N	099410	500	70 억		139279	N	N	0	N	00	N
69	20240719	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	34695950	12156	16.48	2860	2885	2820	3715	2005	2860	2854.22	0.99	0	-119	3006	2932	2871	2797	2736	2902	2767	70	855	500	2000	5	1	14000000	396	7.99	1.09	12	0.09	354.00	2591.00	3395	20230713	-16.64	2025	20240222	39.75	3150	-10.16	20240514	2025	39.75	20240222	3200	-11.56	20230719	2025	39.75	20240222	0.53	N	099410	500	70 억		139279	N	N	0	N	00	N
70	20240719	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-10	5	-0.35	33305170	11664	15.81	2860	2885	2820	3715	2005	2860	2855.38	0.99	0	-136	3006	2932	2871	2797	2736	2902	2767	70	855	500	2000	5	1	14000000	399	8.05	1.10	12	0.08	354.00	2591.00	3395	20230713	-16.05	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3200	-10.94	20230719	2025	40.74	20240222	0.53	N	099410	500	70 억		139279	N	N	0	N	00	N
71	20240719	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	32826545	11495	15.58	2860	2885	2820	3715	2005	2860	2855.72	0.99	0	-139	3006	2932	2871	2797	2736	2902	2767	70	855	500	2000	5	1	14000000	396	7.99	1.09	12	0.08	354.00	2591.00	3395	20230713	-16.64	2025	20240222	39.75	3150	-10.16	20240514	2025	39.75	20240222	3200	-11.56	20230719	2025	39.75	20240222	0.53	N	099410	500	70 억		139279	N	N	0	N	00	N
72	20240719	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-10	5	-0.35	28402580	9936	13.47	2860	2885	2820	3715	2005	2860	2858.55	0.99	0	-71	3006	2932	2871	2797	2736	2902	2767	70	855	500	2000	5	1	14000000	399	8.05	1.10	12	0.07	354.00	2591.00	3395	20230713	-16.05	2025	20240222	40.74	3150	-9.52	20240514	2025	40.74	20240222	3200	-10.94	20230719	2025	40.74	20240222	0.53	N	099410	500	70 억		139279	N	N	0	N	00	N
73	20240719	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-5	5	-0.17	3359690	1183	1.60	2860	2860	2825	3715	2005	2860	2839.97	0.99	0	-14	3006	2932	2871	2797	2736	2902	2767	70	855	500	2000	5	1	14000000	400	8.06	1.10	12	0.01	354.00	2591.00	3395	20230713	-15.91	2025	20240222	40.99	3150	-9.37	20240514	2025	40.99	20240222	3200	-10.78	20230719	2025	40.99	20240222	0.53	N	099410	500	70 억		139279	N	N	0	N	00	N
74	20240718	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-60	5	-2.05	212326810	73779	56.70	2930	2945	2810	3795	2045	2920	2877.88	1.05	0	-7764	3006	2962	2876	2832	2746	2985	2855	70	875	500	2040	5	1	14000000	400	8.08	1.10	12	0.53	354.00	2591.00	3395	20230712	-15.76	2025	20240222	41.23	3150	-9.21	20240514	2025	41.23	20240222	3235	-11.59	20230718	2025	41.23	20240222	0.49	N	099410	500	70 억		147040	N	N	0	N	00	N
75	20240718	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-35	5	-1.20	201031865	69844	53.68	2930	2945	2810	3795	2045	2920	2878.30	1.05	0	-6441	3006	2962	2876	2832	2746	2985	2855	70	875	500	2040	5	1	14000000	404	8.15	1.11	12	0.50	354.00	2591.00	3395	20230712	-15.02	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3235	-10.82	20230718	2025	42.47	20240222	0.49	N	099410	500	70 억		147040	N	N	0	N	00	N
76	20240718	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	-45	5	-1.54	195503690	67920	52.20	2930	2945	2810	3795	2045	2920	2878.44	1.05	0	-6390	3006	2962	2876	2832	2746	2985	2855	70	875	500	2040	5	1	14000000	403	8.12	1.11	12	0.49	354.00	2591.00	3395	20230712	-15.32	2025	20240222	41.98	3150	-8.73	20240514	2025	41.98	20240222	3235	-11.13	20230718	2025	41.98	20240222	0.49	N	099410	500	70 억		147040	N	N	0	N	00	N
77	20240718	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-35	5	-1.20	150161680	52350	40.23	2930	2945	2810	3795	2045	2920	2868.42	1.05	0	-2867	3006	2962	2876	2832	2746	2985	2855	70	875	500	2040	5	1	14000000	404	8.15	1.11	12	0.37	354.00	2591.00	3395	20230712	-15.02	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3235	-10.82	20230718	2025	42.47	20240222	0.49	N	099410	500	70 억		147040	N	N	0	N	00	N
78	20240718	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-35	5	-1.20	126464975	44125	33.91	2930	2945	2810	3795	2045	2920	2866.06	1.05	0	-2726	3006	2962	2876	2832	2746	2985	2855	70	875	500	2040	5	1	14000000	404	8.15	1.11	12	0.32	354.00	2591.00	3395	20230712	-15.02	2025	20240222	42.47	3150	-8.41	20240514	2025	42.47	20240222	3235	-10.82	20230718	2025	42.47	20240222	0.49	N	099410	500	70 억		147040	N	N	0	N	00	N
79	20240718	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-40	5	-1.37	95746300	33546	25.78	2930	2945	2810	3795	2045	2920	2854.18	1.05	0	-1420	3006	2962	2876	2832	2746	2985	2855	70	875	500	2040	5	1	14000000	403	8.14	1.11	12	0.24	354.00	2591.00	3395	20230712	-15.17	2025	20240222	42.22	3150	-8.57	20240514	2025	42.22	20240222	3235	-10.97	20230718	2025	42.22	20240222	0.49	N	099410	500	70 억		147040	N	N	0	N	00	N
80	20240718	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	-20	5	-0.68	82711475	29043	22.32	2930	2945	2810	3795	2045	2920	2847.90	1.05	0	-351	3006	2962	2876	2832	2746	2985	2855	70	875	500	2040	5	1	14000000	406	8.19	1.12	12	0.21	354.00	2591.00	3395	20230712	-14.58	2025	20240222	43.21	3150	-7.94	20240514	2025	43.21	20240222	3235	-10.36	20230718	2025	43.21	20240222	0.49	N	099410	500	70 억		147040	N	N	0	N	00	N
81	20240718	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-105	5	-3.60	27112140	9505	7.30	2930	2945	2815	3795	2045	2920	2852.41	1.05	0	-3938	3006	2962	2876	2832	2746	2985	2855	70	875	500	2040	5	1	14000000	394	7.95	1.09	12	0.07	354.00	2591.00	3395	20230712	-17.08	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3235	-12.98	20230718	2025	39.01	20240222	0.49	N	099410	500	70 억		147040	N	N	0	N	00	N
82	20240717	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	130	2	4.66	361813925	126244	178.67	2790	2920	2790	3625	1955	2790	2865.75	1.02	0	4038	2876	2832	2776	2732	2676	2855	2755	70	835	500	1950	5	1	14000000	409	8.25	1.13	12	0.90	354.00	2591.00	3395	20230712	-13.99	2025	20240222	44.20	3150	-7.30	20240514	2025	44.20	20240222	3265	-10.57	20230717	2025	44.20	20240222	0.48	N	099410	500	70 억		142902	N	N	0	N	00	N
83	20240717	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	45	2	1.61	189404845	66699	94.40	2790	2890	2790	3625	1955	2790	2839.70	1.02	0	4767	2876	2832	2776	2732	2676	2855	2755	70	835	500	1950	5	1	14000000	397	8.01	1.09	12	0.48	354.00	2591.00	3395	20230712	-16.49	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3265	-13.17	20230717	2025	40.00	20240222	0.48	N	099410	500	70 억		142902	N	N	0	N	00	N
84	20240717	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	45	2	1.61	181596300	63949	90.51	2790	2890	2790	3625	1955	2790	2839.71	1.02	0	5106	2876	2832	2776	2732	2676	2855	2755	70	835	500	1950	5	1	14000000	397	8.01	1.09	12	0.46	354.00	2591.00	3395	20230712	-16.49	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3265	-13.17	20230717	2025	40.00	20240222	0.48	N	099410	500	70 억		142902	N	N	0	N	00	N
85	20240717	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	75	2	2.69	176244105	62066	87.84	2790	2890	2790	3625	1955	2790	2839.62	1.02	0	5215	2876	2832	2776	2732	2676	2855	2755	70	835	500	1950	5	1	14000000	401	8.09	1.11	12	0.44	354.00	2591.00	3395	20230712	-15.61	2025	20240222	41.48	3150	-9.05	20240514	2025	41.48	20240222	3265	-12.25	20230717	2025	41.48	20240222	0.48	N	099410	500	70 억		142902	N	N	0	N	00	N
86	20240717	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	45	2	1.61	153202715	53987	76.41	2790	2890	2790	3625	1955	2790	2837.77	1.02	0	5371	2876	2832	2776	2732	2676	2855	2755	70	835	500	1950	5	1	14000000	397	8.01	1.09	12	0.39	354.00	2591.00	3395	20230712	-16.49	2025	20240222	40.00	3150	-10.00	20240514	2025	40.00	20240222	3265	-13.17	20230717	2025	40.00	20240222	0.48	N	099410	500	70 억		142902	N	N	0	N	00	N
87	20240717	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	25	2	0.90	145327585	51201	72.47	2790	2890	2790	3625	1955	2790	2838.37	1.02	0	5290	2876	2832	2776	2732	2676	2855	2755	70	835	500	1950	5	1	14000000	394	7.95	1.09	12	0.37	354.00	2591.00	3395	20230712	-17.08	2025	20240222	39.01	3150	-10.63	20240514	2025	39.01	20240222	3265	-13.78	20230717	2025	39.01	20240222	0.48	N	099410	500	70 억		142902	N	N	0	N	00	N
88	20240717	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	35	2	1.25	112284305	39472	55.87	2790	2890	2790	3625	1955	2790	2844.66	1.02	0	8204	2876	2832	2776	2732	2676	2855	2755	70	835	500	1950	5	1	14000000	396	7.98	1.09	12	0.28	354.00	2591.00	3395	20230712	-16.79	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3265	-13.48	20230717	2025	39.51	20240222	0.48	N	099410	500	70 억		142902	N	N	0	N	00	N
89	20240717	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	35	2	1.25	12721135	4490	6.35	2790	2860	2790	3625	1955	2790	2833.21	1.02	0	58	2876	2832	2776	2732	2676	2855	2755	70	835	500	1950	5	1	14000000	396	7.98	1.09	12	0.03	354.00	2591.00	3395	20230712	-16.79	2025	20240222	39.51	3150	-10.32	20240514	2025	39.51	20240222	3265	-13.48	20230717	2025	39.51	20240222	0.48	N	099410	500	70 억		142902	N	N	0	N	00	N
90	20240716	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	20	2	0.72	196848595	70656	30.81	2770	2820	2720	3600	1940	2770	2786.01	0.98	0	5024	2830	2800	2745	2715	2660	2815	2730	70	830	500	1930	5	1	14000000	391	7.88	1.08	12	0.50	354.00	2591.00	3395	20230712	-17.82	2025	20240222	37.78	3150	-11.43	20240514	2025	37.78	20240222	3265	-14.55	20230717	2025	37.78	20240222	0.48	N	099410	500	70 억		137771	N	N	0	N	00	N
91	20240716	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	50	2	1.81	177945050	63897	27.86	2770	2820	2720	3600	1940	2770	2784.87	0.98	0	2009	2830	2800	2745	2715	2660	2815	2730	70	830	500	1930	5	1	14000000	395	7.97	1.09	12	0.46	354.00	2591.00	3395	20230712	-16.94	2025	20240222	39.26	3150	-10.48	20240514	2025	39.26	20240222	3265	-13.63	20230717	2025	39.26	20240222	0.48	N	099410	500	70 억		137771	N	N	0	N	00	N
92	20240716	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	0	3	0.00	86743075	31353	13.67	2770	2800	2720	3600	1940	2770	2766.66	0.98	0	-1482	2830	2800	2745	2715	2660	2815	2730	70	830	500	1930	5	1	14000000	388	7.82	1.07	12	0.22	354.00	2591.00	3395	20230712	-18.41	2025	20240222	36.79	3150	-12.06	20240514	2025	36.79	20240222	3265	-15.16	20230717	2025	36.79	20240222	0.48	N	099410	500	70 억		137771	N	N	0	N	00	N
93	20240716	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	0	3	0.00	75873345	27441	11.96	2770	2800	2720	3600	1940	2770	2764.96	0.98	0	-4286	2830	2800	2745	2715	2660	2815	2730	70	830	500	1930	5	1	14000000	388	7.82	1.07	12	0.20	354.00	2591.00	3395	20230712	-18.41	2025	20240222	36.79	3150	-12.06	20240514	2025	36.79	20240222	3265	-15.16	20230717	2025	36.79	20240222	0.48	N	099410	500	70 억		137771	N	N	0	N	00	N
94	20240716	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	-20	5	-0.72	68716995	24850	10.83	2770	2800	2720	3600	1940	2770	2765.27	0.98	0	-2644	2830	2800	2745	2715	2660	2815	2730	70	830	500	1930	5	1	14000000	385	7.77	1.06	12	0.18	354.00	2591.00	3395	20230712	-19.00	2025	20240222	35.80	3150	-12.70	20240514	2025	35.80	20240222	3265	-15.77	20230717	2025	35.80	20240222	0.48	N	099410	500	70 억		137771	N	N	0	N	00	N
95	20240716	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-25	5	-0.90	55359270	19981	8.71	2770	2800	2720	3600	1940	2770	2770.60	0.98	0	-1994	2830	2800	2745	2715	2660	2815	2730	70	830	500	1930	5	1	14000000	384	7.75	1.06	12	0.14	354.00	2591.00	3395	20230712	-19.15	2025	20240222	35.56	3150	-12.86	20240514	2025	35.56	20240222	3265	-15.93	20230717	2025	35.56	20240222	0.48	N	099410	500	70 억		137771	N	N	0	N	00	N
96	20240716	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-25	5	-0.90	47431920	17089	7.45	2770	2800	2720	3600	1940	2770	2775.58	0.98	0	-1881	2830	2800	2745	2715	2660	2815	2730	70	830	500	1930	5	1	14000000	384	7.75	1.06	12	0.12	354.00	2591.00	3395	20230712	-19.15	2025	20240222	35.56	3150	-12.86	20240514	2025	35.56	20240222	3265	-15.93	20230717	2025	35.56	20240222	0.48	N	099410	500	70 억		137771	N	N	0	N	00	N
97	20240716	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-35	5	-1.26	4526390	1653	0.72	2770	2770	2720	3600	1940	2770	2738.29	0.98	0	-139	2830	2800	2745	2715	2660	2815	2730	70	830	500	1930	5	1	14000000	383	7.73	1.06	12	0.01	354.00	2591.00	3395	20230712	-19.44	2025	20240222	35.06	3150	-13.17	20240514	2025	35.06	20240222	3265	-16.23	20230717	2025	35.06	20240222	0.48	N	099410	500	70 억		137771	N	N	0	N	00	N
98	20240715	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	75	2	2.78	622577345	229363	673.39	2690	2775	2690	3500	1890	2695	2714.38	0.65	0	46782	2748	2721	2698	2671	2648	2735	2685	70	805	500	1880	5	1	14000000	388	7.82	1.07	12	1.64	354.00	2591.00	3395	20230712	-18.41	2025	20240222	36.79	3150	-12.06	20240514	2025	36.79	20240222	3265	-15.16	20230717	2025	36.79	20240222	0.48	N	099410	500	70 억		90989	N	N	0	N	00	N
99	20240715	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	65	2	2.41	615114120	226652	665.43	2690	2775	2690	3500	1890	2695	2713.91	0.65	0	45600	2748	2721	2698	2671	2648	2735	2685	70	805	500	1880	5	1	14000000	386	7.80	1.07	12	1.62	354.00	2591.00	3395	20230712	-18.70	2025	20240222	36.30	3150	-12.38	20240514	2025	36.30	20240222	3265	-15.47	20230717	2025	36.30	20240222	0.48	N	099410	500	70 억		90989	N	N	0	N	00	N
100	20240715	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	45	2	1.67	576126930	212504	623.89	2690	2775	2690	3500	1890	2695	2711.13	0.65	0	40394	2748	2721	2698	2671	2648	2735	2685	70	805	500	1880	5	1	14000000	384	7.74	1.06	12	1.52	354.00	2591.00	3395	20230712	-19.29	2025	20240222	35.31	3150	-13.02	20240514	2025	35.31	20240222	3265	-16.08	20230717	2025	35.31	20240222	0.48	N	099410	500	70 억		90989	N	N	0	N	00	N
101	20240715	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	55	2	2.04	554621570	204657	600.85	2690	2775	2690	3500	1890	2695	2710.01	0.65	0	39429	2748	2721	2698	2671	2648	2735	2685	70	805	500	1880	5	1	14000000	385	7.77	1.06	12	1.46	354.00	2591.00	3395	20230712	-19.00	2025	20240222	35.80	3150	-12.70	20240514	2025	35.80	20240222	3265	-15.77	20230717	2025	35.80	20240222	0.48	N	099410	500	70 억		90989	N	N	0	N	00	N
102	20240715	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	65	2	2.41	542700120	200308	588.09	2690	2775	2690	3500	1890	2695	2709.33	0.65	0	37527	2748	2721	2698	2671	2648	2735	2685	70	805	500	1880	5	1	14000000	386	7.80	1.07	12	1.43	354.00	2591.00	3395	20230712	-18.70	2025	20240222	36.30	3150	-12.38	20240514	2025	36.30	20240222	3265	-15.47	20230717	2025	36.30	20240222	0.48	N	099410	500	70 억		90989	N	N	0	N	00	N
103	20240715	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	60	2	2.23	528194210	195035	572.61	2690	2775	2690	3500	1890	2695	2708.20	0.65	0	32618	2748	2721	2698	2671	2648	2735	2685	70	805	500	1880	5	1	14000000	386	7.78	1.06	12	1.39	354.00	2591.00	3395	20230712	-18.85	2025	20240222	36.05	3150	-12.54	20240514	2025	36.05	20240222	3265	-15.62	20230717	2025	36.05	20240222	0.48	N	099410	500	70 억		90989	N	N	0	N	00	N
104	20240715	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	35	2	1.30	117444650	43357	127.29	2690	2775	2690	3500	1890	2695	2708.78	0.65	0	7711	2748	2721	2698	2671	2648	2735	2685	70	805	500	1880	5	1	14000000	382	7.71	1.05	12	0.31	354.00	2591.00	3395	20230712	-19.59	2025	20240222	34.81	3150	-13.33	20240514	2025	34.81	20240222	3265	-16.39	20230717	2025	34.81	20240222	0.48	N	099410	500	70 억		90989	N	N	0	N	00	N
105	20240715	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	80	2	2.97	1649170	613	1.80	2690	2775	2690	3500	1890	2695	2690.28	0.65	0	422	2748	2721	2698	2671	2648	2735	2685	70	805	500	1880	5	1	14000000	389	7.84	1.07	12	0.00	354.00	2591.00	3395	20230712	-18.26	2025	20240222	37.04	3150	-11.90	20240514	2025	37.04	20240222	3265	-15.01	20230717	2025	37.04	20240222	0.48	N	099410	500	70 억		90989	N	N	0	N	00	N
106	20240712	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-5	5	-0.19	92036080	34061	44.22	2675	2725	2675	3510	1890	2700	2702.10	0.63	0	2488	2830	2765	2720	2655	2610	2742	2632	70	810	500	1890	5	1	14000000	377	7.61	1.04	12	0.24	354.00	2591.00	3395	20230712	-20.62	2025	20240222	33.09	3150	-14.44	20240514	2025	33.09	20240222	3395	-20.62	20230712	2025	33.09	20240222	0.48	N	099410	500	70 억		88490	N	N	0	N	00	N
107	20240712	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	10	2	0.37	90637325	33542	43.55	2675	2725	2675	3510	1890	2700	2702.20	0.63	0	2663	2830	2765	2720	2655	2610	2742	2632	70	810	500	1890	5	1	14000000	379	7.66	1.05	12	0.24	354.00	2591.00	3395	20230712	-20.18	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3395	-20.18	20230712	2025	33.83	20240222	0.48	N	099410	500	70 억		88490	N	N	0	N	00	N
108	20240712	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	0	3	0.00	55946035	20680	26.85	2675	2725	2675	3510	1890	2700	2705.32	0.63	0	2674	2830	2765	2720	2655	2610	2742	2632	70	810	500	1890	5	1	14000000	378	7.63	1.04	12	0.15	354.00	2591.00	3395	20230712	-20.47	2025	20240222	33.33	3150	-14.29	20240514	2025	33.33	20240222	3395	-20.47	20230712	2025	33.33	20240222	0.48	N	099410	500	70 억		88490	N	N	0	N	00	N
109	20240712	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	5	2	0.19	42201200	15598	20.25	2675	2725	2675	3510	1890	2700	2705.55	0.63	0	3498	2830	2765	2720	2655	2610	2742	2632	70	810	500	1890	5	1	14000000	379	7.64	1.04	12	0.11	354.00	2591.00	3395	20230712	-20.32	2025	20240222	33.58	3150	-14.13	20240514	2025	33.58	20240222	3395	-20.32	20230712	2025	33.58	20240222	0.48	N	099410	500	70 억		88490	N	N	0	N	00	N
110	20240712	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	10	2	0.37	29561425	10912	14.17	2675	2725	2675	3510	1890	2700	2709.07	0.63	0	2798	2830	2765	2720	2655	2610	2742	2632	70	810	500	1890	5	1	14000000	379	7.66	1.05	12	0.08	354.00	2591.00	3395	20230712	-20.18	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3395	-20.18	20230712	2025	33.83	20240222	0.48	N	099410	500	70 억		88490	N	N	0	N	00	N
111	20240712	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	15	2	0.56	12325425	4567	5.93	2675	2715	2675	3510	1890	2700	2698.80	0.63	0	476	2830	2765	2720	2655	2610	2742	2632	70	810	500	1890	5	1	14000000	380	7.67	1.05	12	0.03	354.00	2591.00	3395	20230712	-20.03	2025	20240222	34.07	3150	-13.81	20240514	2025	34.07	20240222	3395	-20.03	20230712	2025	34.07	20240222	0.48	N	099410	500	70 억		88490	N	N	0	N	00	N
112	20240712	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	10	2	0.37	9254890	3434	4.46	2675	2710	2675	3510	1890	2700	2695.08	0.63	0	477	2830	2765	2720	2655	2610	2742	2632	70	810	500	1890	5	1	14000000	379	7.66	1.05	12	0.02	354.00	2591.00	3395	20230712	-20.18	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3395	-20.18	20230712	2025	33.83	20240222	0.48	N	099410	500	70 억		88490	N	N	0	N	00	N
113	20240712	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-10	5	-0.37	762800	285	0.37	2675	2700	2675	3510	1890	2700	2676.49	0.63	0	9	2830	2765	2720	2655	2610	2742	2632	70	810	500	1890	5	1	14000000	377	7.60	1.04	12	0.00	354.00	2591.00	3395	20230712	-20.77	2025	20240222	32.84	3150	-14.60	20240514	2025	32.84	20240222	3395	-20.77	20230712	2025	32.84	20240222	0.48	N	099410	500	70 억		88490	N	N	0	N	00	N
114	20240711	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-25	5	-0.92	209229440	77017	94.64	2725	2785	2675	3540	1910	2725	2716.67	0.60	0	2362	2868	2796	2723	2651	2578	2797	2652	70	815	500	1900	5	1	14000000	378	7.63	1.04	12	0.55	354.00	2591.00	3395	20230712	-20.47	2025	20240222	33.33	3150	-14.29	20240514	2025	33.33	20240222	3395	-20.47	20230712	2025	33.33	20240222	0.48	N	099410	500	70 억		83422	N	N	0	N	00	N
115	20240711	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	25	2	0.92	138903805	51101	62.79	2725	2785	2675	3540	1910	2725	2718.22	0.60	0	2574	2868	2796	2723	2651	2578	2797	2652	70	815	500	1900	5	1	14000000	385	7.77	1.06	12	0.37	354.00	2591.00	3395	20230712	-19.00	2025	20240222	35.80	3150	-12.70	20240514	2025	35.80	20240222	3395	-19.00	20230712	2025	35.80	20240222	0.48	N	099410	500	70 억		83422	N	N	0	N	00	N
116	20240711	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	0	3	0.00	93229695	34457	42.34	2725	2740	2675	3540	1910	2725	2705.68	0.60	0	1136	2868	2796	2723	2651	2578	2797	2652	70	815	500	1900	5	1	14000000	382	7.70	1.05	12	0.25	354.00	2591.00	3395	20230712	-19.73	2025	20240222	34.57	3150	-13.49	20240514	2025	34.57	20240222	3395	-19.73	20230712	2025	34.57	20240222	0.48	N	099410	500	70 억		83422	N	N	0	N	00	N
117	20240711	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-5	5	-0.18	66379285	24571	30.19	2725	2740	2675	3540	1910	2725	2701.53	0.60	0	1134	2868	2796	2723	2651	2578	2797	2652	70	815	500	1900	5	1	14000000	381	7.68	1.05	12	0.18	354.00	2591.00	3395	20230712	-19.88	2025	20240222	34.32	3150	-13.65	20240514	2025	34.32	20240222	3395	-19.88	20230712	2025	34.32	20240222	0.48	N	099410	500	70 억		83422	N	N	0	N	00	N
118	20240711	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-15	5	-0.55	63097415	23360	28.70	2725	2740	2675	3540	1910	2725	2701.09	0.60	0	1629	2868	2796	2723	2651	2578	2797	2652	70	815	500	1900	5	1	14000000	379	7.66	1.05	12	0.17	354.00	2591.00	3395	20230712	-20.18	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3395	-20.18	20230712	2025	33.83	20240222	0.48	N	099410	500	70 억		83422	N	N	0	N	00	N
119	20240711	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-10	5	-0.37	37752840	13974	17.17	2725	2740	2675	3540	1910	2725	2701.65	0.60	0	1304	2868	2796	2723	2651	2578	2797	2652	70	815	500	1900	5	1	14000000	380	7.67	1.05	12	0.10	354.00	2591.00	3395	20230712	-20.03	2025	20240222	34.07	3150	-13.81	20240514	2025	34.07	20240222	3395	-20.03	20230712	2025	34.07	20240222	0.48	N	099410	500	70 억		83422	N	N	0	N	00	N
120	20240711	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-15	5	-0.55	20260110	7546	9.27	2725	2725	2675	3540	1910	2725	2684.88	0.60	0	1393	2868	2796	2723	2651	2578	2797	2652	70	815	500	1900	5	1	14000000	379	7.66	1.05	12	0.05	354.00	2591.00	3395	20230712	-20.18	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3395	-20.18	20230712	2025	33.83	20240222	0.48	N	099410	500	70 억		83422	N	N	0	N	00	N
121	20240711	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-50	5	-1.83	762315	282	0.35	2725	2725	2675	3540	1910	2725	2703.24	0.60	0	-27	2868	2796	2723	2651	2578	2797	2652	70	815	500	1900	5	1	14000000	375	7.56	1.03	12	0.00	354.00	2591.00	3395	20230712	-21.21	2025	20240222	32.10	3150	-15.08	20240514	2025	32.10	20240222	3395	-21.21	20230712	2025	32.10	20240222	0.48	N	099410	500	70 억		83422	N	N	0	N	00	N
122	20240710	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	0	3	0.00	224175920	81282	115.36	2725	2795	2650	3540	1910	2725	2758.00	0.63	0	-5085	2791	2757	2691	2657	2591	2775	2675	70	815	500	1900	5	1	14000000	382	7.70	1.05	12	0.58	354.00	2591.00	3395	20230712	-19.73	2025	20240222	34.57	3150	-13.49	20240514	2025	34.57	20240222	3395	-19.73	20230712	2025	34.57	20240222	0.48	N	099410	500	70 억		88457	N	N	0	N	00	N
123	20240710	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	25	2	0.92	219963540	79737	113.16	2725	2795	2650	3540	1910	2725	2758.61	0.63	0	-4213	2791	2757	2691	2657	2591	2775	2675	70	815	500	1900	5	1	14000000	385	7.77	1.06	12	0.57	354.00	2591.00	3395	20230712	-19.00	2025	20240222	35.80	3150	-12.70	20240514	2025	35.80	20240222	3395	-19.00	20230712	2025	35.80	20240222	0.48	N	099410	500	70 억		88457	N	N	0	N	00	N
124	20240710	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	35	2	1.28	211215305	76553	108.64	2725	2795	2650	3540	1910	2725	2759.07	0.63	0	-2264	2791	2757	2691	2657	2591	2775	2675	70	815	500	1900	5	1	14000000	386	7.80	1.07	12	0.55	354.00	2591.00	3395	20230712	-18.70	2025	20240222	36.30	3150	-12.38	20240514	2025	36.30	20240222	3395	-18.70	20230712	2025	36.30	20240222	0.48	N	099410	500	70 억		88457	N	N	0	N	00	N
125	20240710	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	20	2	0.73	207547145	75219	106.75	2725	2795	2650	3540	1910	2725	2759.24	0.63	0	-1800	2791	2757	2691	2657	2591	2775	2675	70	815	500	1900	5	1	14000000	384	7.75	1.06	12	0.54	354.00	2591.00	3395	20230712	-19.15	2025	20240222	35.56	3150	-12.86	20240514	2025	35.56	20240222	3395	-19.15	20230712	2025	35.56	20240222	0.48	N	099410	500	70 억		88457	N	N	0	N	00	N
126	20240710	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	45	2	1.65	205491150	74471	105.69	2725	2795	2650	3540	1910	2725	2759.34	0.63	0	-1822	2791	2757	2691	2657	2591	2775	2675	70	815	500	1900	5	1	14000000	388	7.82	1.07	12	0.53	354.00	2591.00	3395	20230712	-18.41	2025	20240222	36.79	3150	-12.06	20240514	2025	36.79	20240222	3395	-18.41	20230712	2025	36.79	20240222	0.48	N	099410	500	70 억		88457	N	N	0	N	00	N
127	20240710	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	65	2	2.39	198977425	72119	102.35	2725	2795	2650	3540	1910	2725	2759.02	0.63	0	-2391	2791	2757	2691	2657	2591	2775	2675	70	815	500	1900	5	1	14000000	391	7.88	1.08	12	0.52	354.00	2591.00	3395	20230712	-17.82	2025	20240222	37.78	3150	-11.43	20240514	2025	37.78	20240222	3395	-17.82	20230712	2025	37.78	20240222	0.48	N	099410	500	70 억		88457	N	N	0	N	00	N
128	20240710	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	55	2	2.02	126352810	45993	65.27	2725	2780	2650	3540	1910	2725	2747.22	0.63	0	-1802	2791	2757	2691	2657	2591	2775	2675	70	815	500	1900	5	1	14000000	389	7.85	1.07	12	0.33	354.00	2591.00	3395	20230712	-18.11	2025	20240222	37.28	3150	-11.75	20240514	2025	37.28	20240222	3395	-18.11	20230712	2025	37.28	20240222	0.48	N	099410	500	70 억		88457	N	N	0	N	00	N
129	20240710	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-75	5	-2.75	8196915	3072	4.36	2725	2725	2650	3540	1910	2725	2668.27	0.63	0	-72	2791	2757	2691	2657	2591	2775	2675	70	815	500	1900	5	1	14000000	371	7.49	1.02	12	0.02	354.00	2591.00	3395	20230712	-21.94	2025	20240222	30.86	3150	-15.87	20240514	2025	30.86	20240222	3395	-21.94	20230712	2025	30.86	20240222	0.48	N	099410	500	70 억		88457	N	N	0	N	00	N
130	20240709	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	15	2	0.55	188938855	70462	181.63	2710	2725	2625	3520	1900	2710	2681.43	0.64	0	-1552	2816	2762	2681	2627	2546	2790	2655	70	810	500	1890	5	1	14000000	382	7.70	1.05	12	0.50	354.00	2591.00	3395	20230712	-19.73	2025	20240222	34.57	3150	-13.49	20240514	2025	34.57	20240222	3395	-19.73	20230712	2025	34.57	20240222	0.48	N	099410	500	70 억		90009	N	N	0	N	00	N
131	20240709	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	10	2	0.37	186050840	69399	178.89	2710	2725	2625	3520	1900	2710	2680.89	0.64	0	-1225	2816	2762	2681	2627	2546	2790	2655	70	810	500	1890	5	1	14000000	381	7.68	1.05	12	0.50	354.00	2591.00	3395	20230712	-19.88	2025	20240222	34.32	3150	-13.65	20240514	2025	34.32	20240222	3395	-19.88	20230712	2025	34.32	20240222	0.48	N	099410	500	70 억		90009	N	N	0	N	00	N
132	20240709	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-30	5	-1.11	143611085	53721	138.47	2710	2710	2625	3520	1900	2710	2673.28	0.64	0	576	2816	2762	2681	2627	2546	2790	2655	70	810	500	1890	5	1	14000000	375	7.57	1.03	12	0.38	354.00	2591.00	3395	20230712	-21.06	2025	20240222	32.35	3150	-14.92	20240514	2025	32.35	20240222	3395	-21.06	20230712	2025	32.35	20240222	0.48	N	099410	500	70 억		90009	N	N	0	N	00	N
133	20240709	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-20	5	-0.74	127820015	47861	123.37	2710	2710	2625	3520	1900	2710	2670.65	0.64	0	721	2816	2762	2681	2627	2546	2790	2655	70	810	500	1890	5	1	14000000	377	7.60	1.04	12	0.34	354.00	2591.00	3395	20230712	-20.77	2025	20240222	32.84	3150	-14.60	20240514	2025	32.84	20240222	3395	-20.77	20230712	2025	32.84	20240222	0.48	N	099410	500	70 억		90009	N	N	0	N	00	N
134	20240709	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-10	5	-0.37	111561955	41838	107.84	2710	2710	2625	3520	1900	2710	2666.52	0.64	0	765	2816	2762	2681	2627	2546	2790	2655	70	810	500	1890	5	1	14000000	378	7.63	1.04	12	0.30	354.00	2591.00	3395	20230712	-20.47	2025	20240222	33.33	3150	-14.29	20240514	2025	33.33	20240222	3395	-20.47	20230712	2025	33.33	20240222	0.48	N	099410	500	70 억		90009	N	N	0	N	00	N
135	20240709	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-45	5	-1.66	103843340	38979	100.47	2710	2710	2625	3520	1900	2710	2664.08	0.64	0	1090	2816	2762	2681	2627	2546	2790	2655	70	810	500	1890	5	1	14000000	373	7.53	1.03	12	0.28	354.00	2591.00	3395	20230712	-21.50	2025	20240222	31.60	3150	-15.40	20240514	2025	31.60	20240222	3395	-21.50	20230712	2025	31.60	20240222	0.48	N	099410	500	70 억		90009	N	N	0	N	00	N
136	20240709	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-65	5	-2.40	31575255	11878	30.62	2710	2710	2625	3520	1900	2710	2658.30	0.64	0	355	2816	2762	2681	2627	2546	2790	2655	70	810	500	1890	5	1	14000000	370	7.47	1.02	12	0.08	354.00	2591.00	3395	20230712	-22.09	2025	20240222	30.62	3150	-16.03	20240514	2025	30.62	20240222	3395	-22.09	20230712	2025	30.62	20240222	0.48	N	099410	500	70 억		90009	N	N	0	N	00	N
137	20240709	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	0	3	0.00	1051480	388	1.00	2710	2710	2710	3520	1900	2710	2710.00	0.64	0	-56	2816	2762	2681	2627	2546	2790	2655	70	810	500	1890	5	1	14000000	379	7.66	1.05	12	0.00	354.00	2591.00	3395	20230712	-20.18	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3395	-20.18	20230712	2025	33.83	20240222	0.48	N	099410	500	70 억		90009	N	N	0	N	00	N
138	20240708	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	90	2	3.44	103852735	38795	193.35	2620	2735	2600	3405	1835	2620	2676.96	0.66	0	-2655	2663	2641	2598	2576	2533	2652	2587	70	785	500	1830	5	1	14000000	379	7.66	1.05	12	0.28	354.00	2591.00	3395	20230712	-20.18	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3395	-20.18	20230712	2025	33.83	20240222	0.51	N	099410	500	70 억		92660	N	N	0	N	00	N
139	20240708	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	75	2	2.86	102796705	38405	191.40	2620	2735	2600	3405	1835	2620	2676.65	0.66	0	-2538	2663	2641	2598	2576	2533	2652	2587	70	785	500	1830	5	1	14000000	377	7.61	1.04	12	0.27	354.00	2591.00	3395	20230712	-20.62	2025	20240222	33.09	3150	-14.44	20240514	2025	33.09	20240222	3395	-20.62	20230712	2025	33.09	20240222	0.51	N	099410	500	70 억		92660	N	N	0	N	00	N
140	20240708	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	80	2	3.05	75555760	28362	141.35	2620	2700	2600	3405	1835	2620	2663.98	0.66	0	-1870	2663	2641	2598	2576	2533	2652	2587	70	785	500	1830	5	1	14000000	378	7.63	1.04	12	0.20	354.00	2591.00	3395	20230712	-20.47	2025	20240222	33.33	3150	-14.29	20240514	2025	33.33	20240222	3395	-20.47	20230712	2025	33.33	20240222	0.51	N	099410	500	70 억		92660	N	N	0	N	00	N
141	20240708	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	25	2	0.95	48237895	18199	90.70	2620	2690	2600	3405	1835	2620	2650.58	0.66	0	-155	2663	2641	2598	2576	2533	2652	2587	70	785	500	1830	5	1	14000000	370	7.47	1.02	12	0.13	354.00	2591.00	3395	20230712	-22.09	2025	20240222	30.62	3150	-16.03	20240514	2025	30.62	20240222	3395	-22.09	20230712	2025	30.62	20240222	0.51	N	099410	500	70 억		92660	N	N	0	N	00	N
142	20240708	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	30	2	1.15	36887355	13933	69.44	2620	2660	2600	3405	1835	2620	2647.48	0.66	0	-444	2663	2641	2598	2576	2533	2652	2587	70	785	500	1830	5	1	14000000	371	7.49	1.02	12	0.10	354.00	2591.00	3395	20230712	-21.94	2025	20240222	30.86	3150	-15.87	20240514	2025	30.86	20240222	3395	-21.94	20230712	2025	30.86	20240222	0.51	N	099410	500	70 억		92660	N	N	0	N	00	N
143	20240708	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	30	2	1.15	35332095	13345	66.51	2620	2655	2600	3405	1835	2620	2647.59	0.66	0	-507	2663	2641	2598	2576	2533	2652	2587	70	785	500	1830	5	1	14000000	371	7.49	1.02	12	0.10	354.00	2591.00	3395	20230712	-21.94	2025	20240222	30.86	3150	-15.87	20240514	2025	30.86	20240222	3395	-21.94	20230712	2025	30.86	20240222	0.51	N	099410	500	70 억		92660	N	N	0	N	00	N
144	20240708	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	30	2	1.15	7166755	2716	13.54	2620	2650	2600	3405	1835	2620	2638.72	0.66	0	-698	2663	2641	2598	2576	2533	2652	2587	70	785	500	1830	5	1	14000000	371	7.49	1.02	12	0.02	354.00	2591.00	3395	20230712	-21.94	2025	20240222	30.86	3150	-15.87	20240514	2025	30.86	20240222	3395	-21.94	20230712	2025	30.86	20240222	0.51	N	099410	500	70 억		92660	N	N	0	N	00	N
145	20240708	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-10	5	-0.38	120505	46	0.23	2620	2620	2610	3405	1835	2620	2619.67	0.66	0	-4	2663	2641	2598	2576	2533	2652	2587	70	785	500	1830	5	1	14000000	365	7.37	1.01	12	0.00	354.00	2591.00	3395	20230712	-23.12	2025	20240222	28.89	3150	-17.14	20240514	2025	28.89	20240222	3395	-23.12	20230712	2025	28.89	20240222	0.51	N	099410	500	70 억		92660	N	N	0	N	00	N
146	20240705	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	20	2	0.77	52022465	20065	38.53	2580	2620	2555	3380	1820	2600	2592.70	0.70	0	-4681	2676	2637	2571	2532	2466	2657	2552	70	780	500	1820	5	1	14000000	367	7.40	1.01	12	0.14	354.00	2591.00	3395	20230712	-22.83	2025	20240222	29.38	3150	-16.83	20240514	2025	29.38	20240222	3395	-22.83	20230712	2025	29.38	20240222	0.49	N	099410	500	70 억		97341	N	N	0	N	00	N
147	20240705	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	0	3	0.00	42228390	16304	31.31	2580	2620	2555	3380	1820	2600	2590.06	0.70	0	-3898	2676	2637	2571	2532	2466	2657	2552	70	780	500	1820	5	1	14000000	364	7.34	1.00	12	0.12	354.00	2591.00	3395	20230712	-23.42	2025	20240222	28.40	3150	-17.46	20240514	2025	28.40	20240222	3395	-23.42	20230712	2025	28.40	20240222	0.49	N	099410	500	70 억		97341	N	N	0	N	00	N
148	20240705	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	0	3	0.00	26503555	10219	19.62	2580	2620	2570	3380	1820	2600	2593.56	0.70	0	-2513	2676	2637	2571	2532	2466	2657	2552	70	780	500	1820	5	1	14000000	364	7.34	1.00	12	0.07	354.00	2591.00	3395	20230712	-23.42	2025	20240222	28.40	3150	-17.46	20240514	2025	28.40	20240222	3395	-23.42	20230712	2025	28.40	20240222	0.49	N	099410	500	70 억		97341	N	N	0	N	00	N
149	20240705	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-10	5	-0.38	24157670	9315	17.89	2580	2620	2570	3380	1820	2600	2593.42	0.70	0	-1610	2676	2637	2571	2532	2466	2657	2552	70	780	500	1820	5	1	14000000	363	7.32	1.00	12	0.07	354.00	2591.00	3395	20230712	-23.71	2025	20240222	27.90	3150	-17.78	20240514	2025	27.90	20240222	3395	-23.71	20230712	2025	27.90	20240222	0.49	N	099410	500	70 억		97341	N	N	0	N	00	N
150	20240705	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-5	5	-0.19	24082485	9286	17.83	2580	2620	2570	3380	1820	2600	2593.42	0.70	0	-1611	2676	2637	2571	2532	2466	2657	2552	70	780	500	1820	5	1	14000000	363	7.33	1.00	12	0.07	354.00	2591.00	3395	20230712	-23.56	2025	20240222	28.15	3150	-17.62	20240514	2025	28.15	20240222	3395	-23.56	20230712	2025	28.15	20240222	0.49	N	099410	500	70 억		97341	N	N	0	N	00	N
151	20240705	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	0	3	0.00	21235220	8189	15.72	2580	2620	2570	3380	1820	2600	2593.14	0.70	0	-1437	2676	2637	2571	2532	2466	2657	2552	70	780	500	1820	5	1	14000000	364	7.34	1.00	12	0.06	354.00	2591.00	3395	20230712	-23.42	2025	20240222	28.40	3150	-17.46	20240514	2025	28.40	20240222	3395	-23.42	20230712	2025	28.40	20240222	0.49	N	099410	500	70 억		97341	N	N	0	N	00	N
152	20240705	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	0	3	0.00	14085785	5427	10.42	2580	2620	2570	3380	1820	2600	2595.50	0.70	0	-1099	2676	2637	2571	2532	2466	2657	2552	70	780	500	1820	5	1	14000000	364	7.34	1.00	12	0.04	354.00	2591.00	3395	20230712	-23.42	2025	20240222	28.40	3150	-17.46	20240514	2025	28.40	20240222	3395	-23.42	20230712	2025	28.40	20240222	0.49	N	099410	500	70 억		97341	N	N	0	N	00	N
153	20240705	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	10	2	0.38	4983610	1915	3.68	2580	2620	2580	3380	1820	2600	2602.41	0.70	0	-1016	2676	2637	2571	2532	2466	2657	2552	70	780	500	1820	5	1	14000000	365	7.37	1.01	12	0.01	354.00	2591.00	3395	20230712	-23.12	2025	20240222	28.89	3150	-17.14	20240514	2025	28.89	20240222	3395	-23.12	20230712	2025	28.89	20240222	0.49	N	099410	500	70 억		97341	N	N	0	N	00	N
154	20240704	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	85	2	3.38	133871205	52079	70.75	2515	2610	2505	3265	1765	2515	2570.61	0.72	0	-3637	2625	2570	2530	2475	2435	2550	2455	70	750	500	1760	5	1	14000000	364	7.34	1.00	12	0.37	354.00	2591.00	3395	20230712	-23.42	2025	20240222	28.40	3150	-17.46	20240514	2025	28.40	20240222	3395	-23.42	20230712	2025	28.40	20240222	0.54	N	099410	500	70 억		100917	N	N	0	N	00	N
155	20240704	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	75	2	2.98	132491705	51548	70.03	2515	2610	2505	3265	1765	2515	2570.33	0.72	0	-3631	2625	2570	2530	2475	2435	2550	2455	70	750	500	1760	5	1	14000000	363	7.32	1.00	12	0.37	354.00	2591.00	3395	20230712	-23.71	2025	20240222	27.90	3150	-17.78	20240514	2025	27.90	20240222	3395	-23.71	20230712	2025	27.90	20240222	0.54	N	099410	500	70 억		100917	N	N	0	N	00	N
156	20240704	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	95	2	3.78	118828295	46284	62.88	2515	2610	2505	3265	1765	2515	2567.45	0.72	0	-2890	2625	2570	2530	2475	2435	2550	2455	70	750	500	1760	5	1	14000000	365	7.37	1.01	12	0.33	354.00	2591.00	3395	20230712	-23.12	2025	20240222	28.89	3150	-17.14	20240514	2025	28.89	20240222	3395	-23.12	20230712	2025	28.89	20240222	0.54	N	099410	500	70 억		100917	N	N	0	N	00	N
157	20240704	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	65	2	2.58	111356345	43408	58.97	2515	2605	2505	3265	1765	2515	2565.42	0.72	0	-2723	2625	2570	2530	2475	2435	2550	2455	70	750	500	1760	5	1	14000000	361	7.29	1.00	12	0.31	354.00	2591.00	3395	20230712	-24.01	2025	20240222	27.41	3150	-18.10	20240514	2025	27.41	20240222	3395	-24.01	20230712	2025	27.41	20240222	0.54	N	099410	500	70 억		100917	N	N	0	N	00	N
158	20240704	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	70	2	2.78	100819095	39333	53.43	2515	2605	2505	3265	1765	2515	2563.30	0.72	0	-1977	2625	2570	2530	2475	2435	2550	2455	70	750	500	1760	5	1	14000000	362	7.30	1.00	12	0.28	354.00	2591.00	3395	20230712	-23.86	2025	20240222	27.65	3150	-17.94	20240514	2025	27.65	20240222	3395	-23.86	20230712	2025	27.65	20240222	0.54	N	099410	500	70 억		100917	N	N	0	N	00	N
159	20240704	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	45	2	1.79	60570140	23781	32.31	2515	2580	2505	3265	1765	2515	2547.09	0.72	0	990	2625	2570	2530	2475	2435	2550	2455	70	750	500	1760	5	1	14000000	358	7.23	0.99	12	0.17	354.00	2591.00	3395	20230712	-24.59	2025	20240222	26.42	3150	-18.73	20240514	2025	26.42	20240222	3395	-24.59	20230712	2025	26.42	20240222	0.54	N	099410	500	70 억		100917	N	N	0	N	00	N
160	20240704	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	40	2	1.59	31950755	12615	17.14	2515	2560	2505	3265	1765	2515	2532.86	0.72	0	-180	2625	2570	2530	2475	2435	2550	2455	70	750	500	1760	5	1	14000000	358	7.22	0.99	12	0.09	354.00	2591.00	3395	20230712	-24.74	2025	20240222	26.17	3150	-18.89	20240514	2025	26.17	20240222	3395	-24.74	20230712	2025	26.17	20240222	0.54	N	099410	500	70 억		100917	N	N	0	N	00	N
161	20240704	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	25	2	0.99	4288865	1705	2.32	2515	2540	2505	3265	1765	2515	2515.48	0.72	0	-586	2625	2570	2530	2475	2435	2550	2455	70	750	500	1760	5	1	14000000	356	7.18	0.98	12	0.01	354.00	2591.00	3395	20230712	-25.18	2025	20240222	25.43	3150	-19.37	20240514	2025	25.43	20240222	3395	-25.18	20230712	2025	25.43	20240222	0.54	N	099410	500	70 억		100917	N	N	0	N	00	N
162	20240703	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-80	5	-3.08	185807535	73603	148.12	2585	2585	2490	3370	1820	2595	2524.46	0.88	0	-22022	2775	2685	2640	2550	2505	2662	2527	70	775	500	1810	5	1	14000000	352	7.10	0.97	12	0.53	354.00	2591.00	3395	20230712	-25.92	2025	20240222	24.20	3150	-20.16	20240514	2025	24.20	20240222	3395	-25.92	20230712	2025	24.20	20240222	0.50	N	099410	500	70 억		122871	N	N	0	N	00	N
163	20240703	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-80	5	-3.08	176610795	69951	140.77	2585	2585	2490	3370	1820	2595	2524.78	0.88	0	-20863	2775	2685	2640	2550	2505	2662	2527	70	775	500	1810	5	1	14000000	352	7.10	0.97	12	0.50	354.00	2591.00	3395	20230712	-25.92	2025	20240222	24.20	3150	-20.16	20240514	2025	24.20	20240222	3395	-25.92	20230712	2025	24.20	20240222	0.50	N	099410	500	70 억		122871	N	N	0	N	00	N
164	20240703	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-80	5	-3.08	132332405	52328	105.31	2585	2585	2490	3370	1820	2595	2528.90	0.88	0	-15666	2775	2685	2640	2550	2505	2662	2527	70	775	500	1810	5	1	14000000	352	7.10	0.97	12	0.37	354.00	2591.00	3395	20230712	-25.92	2025	20240222	24.20	3150	-20.16	20240514	2025	24.20	20240222	3395	-25.92	20230712	2025	24.20	20240222	0.50	N	099410	500	70 억		122871	N	N	0	N	00	N
165	20240703	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-80	5	-3.08	118060865	46659	93.90	2585	2585	2490	3370	1820	2595	2530.29	0.88	0	-14786	2775	2685	2640	2550	2505	2662	2527	70	775	500	1810	5	1	14000000	352	7.10	0.97	12	0.33	354.00	2591.00	3395	20230712	-25.92	2025	20240222	24.20	3150	-20.16	20240514	2025	24.20	20240222	3395	-25.92	20230712	2025	24.20	20240222	0.50	N	099410	500	70 억		122871	N	N	0	N	00	N
166	20240703	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-80	5	-3.08	106580970	42104	84.73	2585	2585	2490	3370	1820	2595	2531.37	0.88	0	-12897	2775	2685	2640	2550	2505	2662	2527	70	775	500	1810	5	1	14000000	352	7.10	0.97	12	0.30	354.00	2591.00	3395	20230712	-25.92	2025	20240222	24.20	3150	-20.16	20240514	2025	24.20	20240222	3395	-25.92	20230712	2025	24.20	20240222	0.50	N	099410	500	70 억		122871	N	N	0	N	00	N
167	20240703	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	-65	5	-2.50	57848805	22644	45.57	2585	2585	2520	3370	1820	2595	2554.71	0.88	0	-7648	2775	2685	2640	2550	2505	2662	2527	70	775	500	1810	5	1	14000000	354	7.15	0.98	12	0.16	354.00	2591.00	3395	20230712	-25.48	2025	20240222	24.94	3150	-19.68	20240514	2025	24.94	20240222	3395	-25.48	20230712	2025	24.94	20240222	0.50	N	099410	500	70 억		122871	N	N	0	N	00	N
168	20240703	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-50	5	-1.93	44101340	17217	34.65	2585	2585	2540	3370	1820	2595	2561.50	0.88	0	-3220	2775	2685	2640	2550	2505	2662	2527	70	775	500	1810	5	1	14000000	356	7.19	0.98	12	0.12	354.00	2591.00	3395	20230712	-25.04	2025	20240222	25.68	3150	-19.21	20240514	2025	25.68	20240222	3395	-25.04	20230712	2025	25.68	20240222	0.50	N	099410	500	70 억		122871	N	N	0	N	00	N
169	20240703	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-25	5	-0.96	8310500	3240	6.52	2585	2585	2550	3370	1820	2595	2564.97	0.88	0	146	2775	2685	2640	2550	2505	2662	2527	70	775	500	1810	5	1	14000000	360	7.26	0.99	12	0.02	354.00	2591.00	3395	20230712	-24.30	2025	20240222	26.91	3150	-18.41	20240514	2025	26.91	20240222	3395	-24.30	20230712	2025	26.91	20240222	0.50	N	099410	500	70 억		122871	N	N	0	N	00	N
170	20240702	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-75	5	-2.81	130539335	49690	188.11	2650	2730	2595	3470	1870	2670	2627.07	0.96	0	-12794	2780	2725	2690	2635	2600	2707	2617	70	800	500	1860	5	1	14000000	363	7.33	1.00	12	0.35	354.00	2591.00	3395	20230712	-23.56	2025	20240222	28.15	3150	-17.62	20240514	2025	28.15	20240222	3395	-23.56	20230712	2025	28.15	20240222	0.50	N	099410	500	70 억		133850	N	N	0	N	00	N
171	20240702	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-60	5	-2.25	117303535	44591	168.81	2650	2730	2600	3470	1870	2670	2630.65	0.96	0	-11842	2780	2725	2690	2635	2600	2707	2617	70	800	500	1860	5	1	14000000	365	7.37	1.01	12	0.32	354.00	2591.00	3395	20230712	-23.12	2025	20240222	28.89	3150	-17.14	20240514	2025	28.89	20240222	3395	-23.12	20230712	2025	28.89	20240222	0.50	N	099410	500	70 억		133850	N	N	0	N	00	N
172	20240702	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-45	5	-1.69	99953865	37937	143.62	2650	2730	2605	3470	1870	2670	2634.73	0.96	0	-11773	2780	2725	2690	2635	2600	2707	2617	70	800	500	1860	5	1	14000000	368	7.42	1.01	12	0.27	354.00	2591.00	3395	20230712	-22.68	2025	20240222	29.63	3150	-16.67	20240514	2025	29.63	20240222	3395	-22.68	20230712	2025	29.63	20240222	0.50	N	099410	500	70 억		133850	N	N	0	N	00	N
173	20240702	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-40	5	-1.50	85222845	32304	122.29	2650	2730	2605	3470	1870	2670	2638.15	0.96	0	-10002	2780	2725	2690	2635	2600	2707	2617	70	800	500	1860	5	1	14000000	368	7.43	1.02	12	0.23	354.00	2591.00	3395	20230712	-22.53	2025	20240222	29.88	3150	-16.51	20240514	2025	29.88	20240222	3395	-22.53	20230712	2025	29.88	20240222	0.50	N	099410	500	70 억		133850	N	N	0	N	00	N
174	20240702	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-45	5	-1.69	83240950	31549	119.44	2650	2730	2605	3470	1870	2670	2638.47	0.96	0	-9753	2780	2725	2690	2635	2600	2707	2617	70	800	500	1860	5	1	14000000	368	7.42	1.01	12	0.23	354.00	2591.00	3395	20230712	-22.68	2025	20240222	29.63	3150	-16.67	20240514	2025	29.63	20240222	3395	-22.68	20230712	2025	29.63	20240222	0.50	N	099410	500	70 억		133850	N	N	0	N	00	N
175	20240702	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	5	2	0.19	67659280	25649	97.10	2650	2730	2605	3470	1870	2670	2637.89	0.96	0	-11732	2780	2725	2690	2635	2600	2707	2617	70	800	500	1860	5	1	14000000	375	7.56	1.03	12	0.18	354.00	2591.00	3395	20230712	-21.21	2025	20240222	32.10	3150	-15.08	20240514	2025	32.10	20240222	3395	-21.21	20230712	2025	32.10	20240222	0.50	N	099410	500	70 억		133850	N	N	0	N	00	N
176	20240702	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-20	5	-0.75	55733230	21163	80.12	2650	2730	2605	3470	1870	2670	2633.52	0.96	0	-11104	2780	2725	2690	2635	2600	2707	2617	70	800	500	1860	5	1	14000000	371	7.49	1.02	12	0.15	354.00	2591.00	3395	20230712	-21.94	2025	20240222	30.86	3150	-15.87	20240514	2025	30.86	20240222	3395	-21.94	20230712	2025	30.86	20240222	0.50	N	099410	500	70 억		133850	N	N	0	N	00	N
177	20240702	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	45	2	1.69	8821035	3326	12.59	2650	2730	2650	3470	1870	2670	2652.15	0.96	0	-1262	2780	2725	2690	2635	2600	2707	2617	70	800	500	1860	5	1	14000000	380	7.67	1.05	12	0.02	354.00	2591.00	3395	20230712	-20.03	2025	20240222	34.07	3150	-13.81	20240514	2025	34.07	20240222	3395	-20.03	20230712	2025	34.07	20240222	0.50	N	099410	500	70 억		133850	N	N	0	N	00	N
178	20240701	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-65	5	-2.38	70998670	26415	57.88	2745	2745	2655	3555	1915	2735	2687.72	1.00	0	-6725	2818	2776	2698	2656	2578	2797	2677	70	820	500	1910	5	1	14000000	374	7.54	1.03	12	0.19	354.00	2591.00	3395	20230712	-21.35	2025	20240222	31.85	3150	-15.24	20240514	2025	31.85	20240222	3395	-21.35	20230712	2025	31.85	20240222	0.50	N	099410	500	70 억		140688	N	N	0	N	00	N
179	20240701	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-40	5	-1.46	63749000	23712	51.95	2745	2745	2655	3555	1915	2735	2688.36	1.00	0	-5566	2818	2776	2698	2656	2578	2797	2677	70	820	500	1910	5	1	14000000	377	7.61	1.04	12	0.17	354.00	2591.00	3395	20230712	-20.62	2025	20240222	33.09	3150	-14.44	20240514	2025	33.09	20240222	3395	-20.62	20230712	2025	33.09	20240222	0.50	N	099410	500	70 억		140688	N	N	0	N	00	N
180	20240701	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-30	5	-1.10	62840265	23375	51.21	2745	2745	2655	3555	1915	2735	2688.24	1.00	0	-5234	2818	2776	2698	2656	2578	2797	2677	70	820	500	1910	5	1	14000000	379	7.64	1.04	12	0.17	354.00	2591.00	3395	20230712	-20.32	2025	20240222	33.58	3150	-14.13	20240514	2025	33.58	20240222	3395	-20.32	20230712	2025	33.58	20240222	0.50	N	099410	500	70 억		140688	N	N	0	N	00	N
181	20240701	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-25	5	-0.91	60476385	22502	49.30	2745	2745	2655	3555	1915	2735	2687.48	1.00	0	-4361	2818	2776	2698	2656	2578	2797	2677	70	820	500	1910	5	1	14000000	379	7.66	1.05	12	0.16	354.00	2591.00	3395	20230712	-20.18	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3395	-20.18	20230712	2025	33.83	20240222	0.50	N	099410	500	70 억		140688	N	N	0	N	00	N
182	20240701	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-50	5	-1.83	53446100	19890	43.58	2745	2745	2655	3555	1915	2735	2686.95	1.00	0	-3034	2818	2776	2698	2656	2578	2797	2677	70	820	500	1910	5	1	14000000	376	7.58	1.04	12	0.14	354.00	2591.00	3395	20230712	-20.91	2025	20240222	32.59	3150	-14.76	20240514	2025	32.59	20240222	3395	-20.91	20230712	2025	32.59	20240222	0.50	N	099410	500	70 억		140688	N	N	0	N	00	N
183	20240701	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-40	5	-1.46	48327545	17986	39.41	2745	2745	2655	3555	1915	2735	2686.81	1.00	0	-2279	2818	2776	2698	2656	2578	2797	2677	70	820	500	1910	5	1	14000000	377	7.61	1.04	12	0.13	354.00	2591.00	3395	20230712	-20.62	2025	20240222	33.09	3150	-14.44	20240514	2025	33.09	20240222	3395	-20.62	20230712	2025	33.09	20240222	0.50	N	099410	500	70 억		140688	N	N	0	N	00	N
184	20240701	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-40	5	-1.46	45251595	16844	36.91	2745	2745	2655	3555	1915	2735	2686.35	1.00	0	-1557	2818	2776	2698	2656	2578	2797	2677	70	820	500	1910	5	1	14000000	377	7.61	1.04	12	0.12	354.00	2591.00	3395	20230712	-20.62	2025	20240222	33.09	3150	-14.44	20240514	2025	33.09	20240222	3395	-20.62	20230712	2025	33.09	20240222	0.50	N	099410	500	70 억		140688	N	N	0	N	00	N
185	20240701	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-25	5	-0.91	4176210	1531	3.35	2745	2745	2710	3555	1915	2735	2727.50	1.00	0	-1084	2818	2776	2698	2656	2578	2797	2677	70	820	500	1910	5	1	14000000	379	7.66	1.05	12	0.01	354.00	2591.00	3395	20230712	-20.18	2025	20240222	33.83	3150	-13.97	20240514	2025	33.83	20240222	3395	-20.18	20230712	2025	33.83	20240222	0.50	N	099410	500	70 억		140688	N	N	0	N	00	N