KissMeData/290120/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	161124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	55	2	2.00	21400095	7780	40.74	2745	2800	2730	3565	1925	2745	2750.65	0.34	0	-443	2938	2841	2773	2676	2608	2807	2642	78	820	500	1640	5	1	15515138	434	-4.84	0.51	12	0.05	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2705	3.51	20240730	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		52645	N	N	0	N	00	N
3	20240731	151140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	10	2	0.36	21106230	7675	40.19	2745	2775	2730	3565	1925	2745	2750.00	0.34	0	-425	2938	2841	2773	2676	2608	2807	2642	78	820	500	1640	5	1	15515138	427	-4.76	0.51	12	0.05	-579.00	5438.00	5450	20231204	-49.45	2450	20231023	12.45	4080	-32.48	20240103	2705	1.85	20240730	5450	-49.45	20231204	2450	12.45	20231023	0.00	N	290120	500	77 억		52645	N	N	0	N	00	N
4	20240731	141140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	10	2	0.36	19030150	6921	36.24	2745	2775	2730	3565	1925	2745	2749.62	0.34	0	-326	2938	2841	2773	2676	2608	2807	2642	78	820	500	1640	5	1	15515138	427	-4.76	0.51	12	0.04	-579.00	5438.00	5450	20231204	-49.45	2450	20231023	12.45	4080	-32.48	20240103	2705	1.85	20240730	5450	-49.45	20231204	2450	12.45	20231023	0.00	N	290120	500	77 억		52645	N	N	0	N	00	N
5	20240731	131136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	5	2	0.18	17964210	6534	34.21	2745	2775	2730	3565	1925	2745	2749.34	0.34	0	-157	2938	2841	2773	2676	2608	2807	2642	78	820	500	1640	5	1	15515138	427	-4.75	0.51	12	0.04	-579.00	5438.00	5450	20231204	-49.54	2450	20231023	12.24	4080	-32.60	20240103	2705	1.66	20240730	5450	-49.54	20231204	2450	12.24	20231023	0.00	N	290120	500	77 억		52645	N	N	0	N	00	N
6	20240731	121134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	5	2	0.18	17339905	6307	33.03	2745	2775	2730	3565	1925	2745	2749.31	0.34	0	-142	2938	2841	2773	2676	2608	2807	2642	78	820	500	1640	5	1	15515138	427	-4.75	0.51	12	0.04	-579.00	5438.00	5450	20231204	-49.54	2450	20231023	12.24	4080	-32.60	20240103	2705	1.66	20240730	5450	-49.54	20231204	2450	12.24	20231023	0.00	N	290120	500	77 억		52645	N	N	0	N	00	N
7	20240731	111138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	15	2	0.55	16349230	5947	31.14	2745	2775	2730	3565	1925	2745	2749.16	0.34	0	-30	2938	2841	2773	2676	2608	2807	2642	78	820	500	1640	5	1	15515138	428	-4.77	0.51	12	0.04	-579.00	5438.00	5450	20231204	-49.36	2450	20231023	12.65	4080	-32.35	20240103	2705	2.03	20240730	5450	-49.36	20231204	2450	12.65	20231023	0.00	N	290120	500	77 억		52645	N	N	0	N	00	N
8	20240731	101133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	15	2	0.55	14464150	5264	27.56	2745	2775	2730	3565	1925	2745	2747.75	0.34	0	-30	2938	2841	2773	2676	2608	2807	2642	78	820	500	1640	5	1	15515138	428	-4.77	0.51	12	0.03	-579.00	5438.00	5450	20231204	-49.36	2450	20231023	12.65	4080	-32.35	20240103	2705	2.03	20240730	5450	-49.36	20231204	2450	12.65	20231023	0.00	N	290120	500	77 억		52645	N	N	0	N	00	N
9	20240731	091134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	30	2	1.09	2086605	755	3.95	2745	2775	2745	3565	1925	2745	2763.72	0.34	0	-30	2938	2841	2773	2676	2608	2807	2642	78	820	500	1640	5	1	15515138	431	-4.79	0.51	12	0.00	-579.00	5438.00	5450	20231204	-49.08	2450	20231023	13.27	4080	-31.99	20240103	2705	2.59	20240730	5450	-49.08	20231204	2450	13.27	20231023	0.00	N	290120	500	77 억		52645	N	N	0	N	00	N
10	20240730	161104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-75	5	-2.66	52946755	19097	136.98	2790	2870	2705	3665	1975	2820	2772.61	0.34	0	-139	2846	2832	2816	2802	2786	2840	2810	78	845	500	1690	5	1	15515138	426	-4.74	0.50	12	0.12	-579.00	5438.00	5450	20231204	-49.63	2450	20231023	12.04	4080	-32.72	20240103	2705	1.48	20240730	5450	-49.63	20231204	2450	12.04	20231023	0.00	N	290120	500	77 억		52826	N	N	0	N	00	N
11	20240730	151128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-40	5	-1.42	50565405	18230	130.77	2790	2870	2705	3665	1975	2820	2773.75	0.34	0	48	2846	2832	2816	2802	2786	2840	2810	78	845	500	1690	5	1	15515138	431	-4.80	0.51	12	0.12	-579.00	5438.00	5450	20231204	-48.99	2450	20231023	13.47	4080	-31.86	20240103	2705	2.77	20240730	5450	-48.99	20231204	2450	13.47	20231023	0.00	N	290120	500	77 억		52826	N	N	0	N	00	N
12	20240730	141115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-55	5	-1.95	40878890	14707	105.49	2790	2870	2705	3665	1975	2820	2779.55	0.34	0	-122	2846	2832	2816	2802	2786	2840	2810	78	845	500	1690	5	1	15515138	429	-4.78	0.51	12	0.09	-579.00	5438.00	5450	20231204	-49.27	2450	20231023	12.86	4080	-32.23	20240103	2705	2.22	20240730	5450	-49.27	20231204	2450	12.86	20231023	0.00	N	290120	500	77 억		52826	N	N	0	N	00	N
13	20240730	131119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-25	5	-0.89	27040580	9673	69.39	2790	2870	2735	3665	1975	2820	2795.47	0.34	0	-69	2846	2832	2816	2802	2786	2840	2810	78	845	500	1690	5	1	15515138	434	-4.83	0.51	12	0.06	-579.00	5438.00	5450	20231204	-48.72	2450	20231023	14.08	4080	-31.50	20240103	2735	2.19	20240730	5450	-48.72	20231204	2450	14.08	20231023	0.00	N	290120	500	77 억		52826	N	N	0	N	00	N
14	20240730	121111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	45	2	1.60	10294465	3649	26.17	2790	2870	2785	3665	1975	2820	2821.17	0.34	0	-131	2846	2832	2816	2802	2786	2840	2810	78	845	500	1690	5	1	15515138	445	-4.95	0.53	12	0.02	-579.00	5438.00	5450	20231204	-47.43	2450	20231023	16.94	4080	-29.78	20240103	2740	4.56	20240612	5450	-47.43	20231204	2450	16.94	20231023	0.00	N	290120	500	77 억		52826	N	N	0	N	00	N
15	20240730	111115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-35	5	-1.24	8764090	3114	22.34	2790	2865	2785	3665	1975	2820	2814.42	0.34	0	-131	2846	2832	2816	2802	2786	2840	2810	78	845	500	1690	5	1	15515138	432	-4.81	0.51	12	0.02	-579.00	5438.00	5450	20231204	-48.90	2450	20231023	13.67	4080	-31.74	20240103	2740	1.64	20240612	5450	-48.90	20231204	2450	13.67	20231023	0.00	N	290120	500	77 억		52826	N	N	0	N	00	N
16	20240730	101127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	40	2	1.42	7563395	2687	19.27	2790	2865	2790	3665	1975	2820	2814.81	0.34	0	-131	2846	2832	2816	2802	2786	2840	2810	78	845	500	1690	5	1	15515138	444	-4.94	0.53	12	0.02	-579.00	5438.00	5450	20231204	-47.52	2450	20231023	16.73	4080	-29.90	20240103	2740	4.38	20240612	5450	-47.52	20231204	2450	16.73	20231023	0.00	N	290120	500	77 억		52826	N	N	0	N	00	N
17	20240730	091130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	45	2	1.60	3271535	1171	8.40	2790	2865	2790	3665	1975	2820	2793.80	0.34	0	-130	2846	2832	2816	2802	2786	2840	2810	78	845	500	1690	5	1	15515138	445	-4.95	0.53	12	0.01	-579.00	5438.00	5450	20231204	-47.43	2450	20231023	16.94	4080	-29.78	20240103	2740	4.56	20240612	5450	-47.43	20231204	2450	16.94	20231023	0.00	N	290120	500	77 억		52826	N	N	0	N	00	N
18	20240729	161104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	5	2	0.18	39181010	13941	289.89	2815	2830	2800	3655	1975	2815	2810.49	0.34	0	-689	2835	2825	2820	2810	2805	2822	2807	78	840	500	1680	5	1	15515138	438	-4.87	0.52	12	0.09	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2740	2.92	20240612	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		53526	N	N	0	N	00	N
19	20240729	151120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-5	5	-0.18	39090860	13909	289.23	2815	2830	2800	3655	1975	2815	2810.47	0.34	0	-660	2835	2825	2820	2810	2805	2822	2807	78	840	500	1680	5	1	15515138	436	-4.85	0.52	12	0.09	-579.00	5438.00	5450	20231204	-48.44	2450	20231023	14.69	4080	-31.13	20240103	2740	2.55	20240612	5450	-48.44	20231204	2450	14.69	20231023	0.00	N	290120	500	77 억		53526	N	N	0	N	00	N
20	20240729	141128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-10	5	-0.36	34329535	12213	253.96	2815	2830	2800	3655	1975	2815	2810.90	0.34	0	-562	2835	2825	2820	2810	2805	2822	2807	78	840	500	1680	5	1	15515138	435	-4.84	0.52	12	0.08	-579.00	5438.00	5450	20231204	-48.53	2450	20231023	14.49	4080	-31.25	20240103	2740	2.37	20240612	5450	-48.53	20231204	2450	14.49	20231023	0.00	N	290120	500	77 억		53526	N	N	0	N	00	N
21	20240729	131124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-10	5	-0.36	34060245	12117	251.97	2815	2830	2800	3655	1975	2815	2810.95	0.34	0	-469	2835	2825	2820	2810	2805	2822	2807	78	840	500	1680	5	1	15515138	435	-4.84	0.52	12	0.08	-579.00	5438.00	5450	20231204	-48.53	2450	20231023	14.49	4080	-31.25	20240103	2740	2.37	20240612	5450	-48.53	20231204	2450	14.49	20231023	0.00	N	290120	500	77 억		53526	N	N	0	N	00	N
22	20240729	121124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-15	5	-0.53	29519715	10499	218.32	2815	2830	2800	3655	1975	2815	2811.67	0.34	0	-341	2835	2825	2820	2810	2805	2822	2807	78	840	500	1680	5	1	15515138	434	-4.84	0.51	12	0.07	-579.00	5438.00	5450	20231204	-48.62	2450	20231023	14.29	4080	-31.37	20240103	2740	2.19	20240612	5450	-48.62	20231204	2450	14.29	20231023	0.00	N	290120	500	77 억		53526	N	N	0	N	00	N
23	20240729	111112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	0	3	0.00	29373820	10447	217.24	2815	2830	2800	3655	1975	2815	2811.70	0.34	0	-338	2835	2825	2820	2810	2805	2822	2807	78	840	500	1680	5	1	15515138	437	-4.86	0.52	12	0.07	-579.00	5438.00	5450	20231204	-48.35	2450	20231023	14.90	4080	-31.00	20240103	2740	2.74	20240612	5450	-48.35	20231204	2450	14.90	20231023	0.00	N	290120	500	77 억		53526	N	N	0	N	00	N
24	20240729	101110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	15	2	0.53	19737880	7019	145.96	2815	2830	2800	3655	1975	2815	2812.06	0.34	0	-283	2835	2825	2820	2810	2805	2822	2807	78	840	500	1680	5	1	15515138	439	-4.89	0.52	12	0.05	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2740	3.28	20240612	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		53526	N	N	0	N	00	N
25	20240729	091108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	5	2	0.18	1567980	557	11.58	2815	2820	2815	3655	1975	2815	2815.04	0.34	0	-254	2835	2825	2820	2810	2805	2822	2807	78	840	500	1680	5	1	15515138	438	-4.87	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2740	2.92	20240612	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		53526	N	N	0	N	00	N
26	20240726	161052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-5	5	-0.18	13566370	4809	23.89	2820	2830	2815	3665	1975	2820	2821.04	0.35	0	-394	2916	2867	2831	2782	2746	2850	2765	78	845	500	1690	5	1	15515138	437	-4.86	0.52	12	0.03	-579.00	5438.00	5450	20231204	-48.35	2450	20231023	14.90	4080	-31.00	20240103	2740	2.74	20240612	5450	-48.35	20231204	2450	14.90	20231023	0.00	N	290120	500	77 억		53920	N	N	0	N	00	N
27	20240726	151104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	0	3	0.00	11823785	4190	20.82	2820	2830	2815	3665	1975	2820	2821.91	0.35	0	-374	2916	2867	2831	2782	2746	2850	2765	78	845	500	1690	5	1	15515138	438	-4.87	0.52	12	0.03	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2740	2.92	20240612	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		53920	N	N	0	N	00	N
28	20240726	141104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	0	3	0.00	9543670	3381	16.80	2820	2830	2815	3665	1975	2820	2822.74	0.35	0	-370	2916	2867	2831	2782	2746	2850	2765	78	845	500	1690	5	1	15515138	438	-4.87	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2740	2.92	20240612	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		53920	N	N	0	N	00	N
29	20240726	131105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	10	2	0.35	9439220	3344	16.61	2820	2830	2815	3665	1975	2820	2822.73	0.35	0	-356	2916	2867	2831	2782	2746	2850	2765	78	845	500	1690	5	1	15515138	439	-4.89	0.52	12	0.02	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2740	3.28	20240612	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		53920	N	N	0	N	00	N
30	20240726	121109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	10	2	0.35	6043875	2144	10.65	2820	2830	2815	3665	1975	2820	2818.97	0.35	0	-163	2916	2867	2831	2782	2746	2850	2765	78	845	500	1690	5	1	15515138	439	-4.89	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2740	3.28	20240612	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		53920	N	N	0	N	00	N
31	20240726	111110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	5	2	0.18	5733420	2034	10.11	2820	2830	2815	3665	1975	2820	2818.79	0.35	0	-126	2916	2867	2831	2782	2746	2850	2765	78	845	500	1690	5	1	15515138	438	-4.88	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2740	3.10	20240612	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		53920	N	N	0	N	00	N
32	20240726	101102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	5	2	0.18	5394670	1914	9.51	2820	2830	2815	3665	1975	2820	2818.53	0.35	0	-106	2916	2867	2831	2782	2746	2850	2765	78	845	500	1690	5	1	15515138	438	-4.88	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2740	3.10	20240612	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		53920	N	N	0	N	00	N
33	20240726	091101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	0	3	0.00	3491800	1240	6.16	2820	2820	2815	3665	1975	2820	2815.97	0.35	0	-62	2916	2867	2831	2782	2746	2850	2765	78	845	500	1690	5	1	15515138	438	-4.87	0.52	12	0.01	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2740	2.92	20240612	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		53920	N	N	0	N	00	N
34	20240725	161059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-15	5	-0.53	56881030	20128	262.60	2845	2880	2795	3685	1985	2835	2825.97	0.35	0	-409	2891	2862	2836	2807	2781	2850	2795	78	850	500	1700	5	1	15515138	438	-4.87	0.52	12	0.13	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2740	2.92	20240612	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		54342	N	N	0	N	00	N
35	20240725	151112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-5	5	-0.18	54268370	19204	250.54	2845	2880	2795	3685	1985	2835	2825.89	0.35	0	-255	2891	2862	2836	2807	2781	2850	2795	78	850	500	1700	5	1	15515138	439	-4.89	0.52	12	0.12	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2740	3.28	20240612	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		54342	N	N	0	N	00	N
36	20240725	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	53220705	18834	245.71	2845	2880	2795	3685	1985	2835	2825.78	0.35	0	-176	2891	2862	2836	2807	2781	2850	2795	78	850	500	1700	5	1	15515138	440	-4.90	0.52	12	0.12	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2740	3.47	20240612	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		54342	N	N	0	N	00	N
37	20240725	131101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	49693695	17588	229.46	2845	2880	2795	3685	1985	2835	2825.43	0.35	0	-120	2891	2862	2836	2807	2781	2850	2795	78	850	500	1700	5	1	15515138	440	-4.90	0.52	12	0.11	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2740	3.47	20240612	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		54342	N	N	0	N	00	N
38	20240725	121107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-15	5	-0.53	40379740	14282	186.33	2845	2880	2795	3685	1985	2835	2827.32	0.35	0	-260	2891	2862	2836	2807	2781	2850	2795	78	850	500	1700	5	1	15515138	438	-4.87	0.52	12	0.09	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2740	2.92	20240612	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		54342	N	N	0	N	00	N
39	20240725	111104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-15	5	-0.53	35120390	12420	162.04	2845	2880	2795	3685	1985	2835	2827.73	0.35	0	-220	2891	2862	2836	2807	2781	2850	2795	78	850	500	1700	5	1	15515138	438	-4.87	0.52	12	0.08	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2740	2.92	20240612	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		54342	N	N	0	N	00	N
40	20240725	101057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	5	2	0.18	10768865	3791	49.46	2845	2865	2825	3685	1985	2835	2840.64	0.35	0	-96	2891	2862	2836	2807	2781	2850	2795	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.02	-579.00	5438.00	5450	20231204	-47.89	2450	20231023	15.92	4080	-30.39	20240103	2740	3.65	20240612	5450	-47.89	20231204	2450	15.92	20231023	0.00	N	290120	500	77 억		54342	N	N	0	N	00	N
41	20240725	091053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	2648650	931	12.15	2845	2845	2835	3685	1985	2835	2844.95	0.35	0	-30	2891	2862	2836	2807	2781	2850	2795	78	850	500	1700	5	1	15515138	440	-4.90	0.52	12	0.01	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2740	3.47	20240612	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		54342	N	N	0	N	00	N
42	20240724	161052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	21700350	7665	106.71	2850	2865	2810	3685	1985	2835	2831.10	0.35	0	-479	2861	2847	2836	2822	2811	2855	2830	78	850	500	1700	5	1	15515138	440	-4.90	0.52	12	0.05	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2740	3.47	20240612	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		54837	N	N	0	N	00	N
43	20240724	151109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-5	5	-0.18	21448060	7576	105.47	2850	2865	2810	3685	1985	2835	2831.05	0.35	0	-475	2861	2847	2836	2822	2811	2855	2830	78	850	500	1700	5	1	15515138	439	-4.89	0.52	12	0.05	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2740	3.28	20240612	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		54837	N	N	0	N	00	N
44	20240724	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-15	5	-0.53	20193310	7132	99.29	2850	2865	2810	3685	1985	2835	2831.37	0.35	0	-383	2861	2847	2836	2822	2811	2855	2830	78	850	500	1700	5	1	15515138	438	-4.87	0.52	12	0.05	-579.00	5438.00	5450	20231204	-48.26	2450	20231023	15.10	4080	-30.88	20240103	2740	2.92	20240612	5450	-48.26	20231204	2450	15.10	20231023	0.00	N	290120	500	77 억		54837	N	N	0	N	00	N
45	20240724	131108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	-10	5	-0.35	15060430	5318	74.04	2850	2865	2810	3685	1985	2835	2831.97	0.35	0	-286	2861	2847	2836	2822	2811	2855	2830	78	850	500	1700	5	1	15515138	438	-4.88	0.52	12	0.03	-579.00	5438.00	5450	20231204	-48.17	2450	20231023	15.31	4080	-30.76	20240103	2740	3.10	20240612	5450	-48.17	20231204	2450	15.31	20231023	0.00	N	290120	500	77 억		54837	N	N	0	N	00	N
46	20240724	121106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-5	5	-0.18	14825935	5235	72.88	2850	2865	2810	3685	1985	2835	2832.08	0.35	0	-203	2861	2847	2836	2822	2811	2855	2830	78	850	500	1700	5	1	15515138	439	-4.89	0.52	12	0.03	-579.00	5438.00	5450	20231204	-48.07	2450	20231023	15.51	4080	-30.64	20240103	2740	3.28	20240612	5450	-48.07	20231204	2450	15.51	20231023	0.00	N	290120	500	77 억		54837	N	N	0	N	00	N
47	20240724	111103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	10330150	3642	50.70	2850	2865	2810	3685	1985	2835	2836.39	0.35	0	-166	2861	2847	2836	2822	2811	2855	2830	78	850	500	1700	5	1	15515138	440	-4.90	0.52	12	0.02	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2740	3.47	20240612	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		54837	N	N	0	N	00	N
48	20240724	101130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	5	2	0.18	5215040	1840	25.62	2850	2865	2810	3685	1985	2835	2834.26	0.35	0	-112	2861	2847	2836	2822	2811	2855	2830	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.01	-579.00	5438.00	5450	20231204	-47.89	2450	20231023	15.92	4080	-30.39	20240103	2740	3.65	20240612	5450	-47.89	20231204	2450	15.92	20231023	0.00	N	290120	500	77 억		54837	N	N	0	N	00	N
49	20240724	091054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	-20	5	-0.71	1587595	563	7.84	2850	2865	2810	3685	1985	2835	2819.88	0.35	0	0	2861	2847	2836	2822	2811	2855	2830	78	850	500	1700	5	1	15515138	437	-4.86	0.52	12	0.00	-579.00	5438.00	5450	20231204	-48.35	2450	20231023	14.90	4080	-31.00	20240103	2740	2.74	20240612	5450	-48.35	20231204	2450	14.90	20231023	0.00	N	290120	500	77 억		54837	N	N	0	N	00	N
50	20240723	161046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	20370555	7183	13.82	2830	2850	2825	3685	1985	2835	2835.94	0.36	0	-484	3145	2990	2905	2750	2665	2947	2707	78	850	500	1700	5	1	15515138	440	-4.90	0.52	12	0.05	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2740	3.47	20240612	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		55358	N	N	0	N	00	N
51	20240723	151113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	0	3	0.00	20149425	7105	13.67	2830	2850	2825	3685	1985	2835	2835.95	0.36	0	-466	3145	2990	2905	2750	2665	2947	2707	78	850	500	1700	5	1	15515138	440	-4.90	0.52	12	0.05	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2740	3.47	20240612	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		55358	N	N	0	N	00	N
52	20240723	141049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	10	2	0.35	17916970	6317	12.15	2830	2850	2825	3685	1985	2835	2836.31	0.36	0	-390	3145	2990	2905	2750	2665	2947	2707	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.04	-579.00	5438.00	5450	20231204	-47.80	2450	20231023	16.12	4080	-30.27	20240103	2740	3.83	20240612	5450	-47.80	20231204	2450	16.12	20231023	0.00	N	290120	500	77 억		55358	N	N	0	N	00	N
53	20240723	131045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	10	2	0.35	9350365	3291	6.33	2830	2850	2830	3685	1985	2835	2841.19	0.36	0	-390	3145	2990	2905	2750	2665	2947	2707	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.02	-579.00	5438.00	5450	20231204	-47.80	2450	20231023	16.12	4080	-30.27	20240103	2740	3.83	20240612	5450	-47.80	20231204	2450	16.12	20231023	0.00	N	290120	500	77 억		55358	N	N	0	N	00	N
54	20240723	121054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	10	2	0.35	8517870	2998	5.77	2830	2850	2830	3685	1985	2835	2841.18	0.36	0	-186	3145	2990	2905	2750	2665	2947	2707	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.02	-579.00	5438.00	5450	20231204	-47.80	2450	20231023	16.12	4080	-30.27	20240103	2740	3.83	20240612	5450	-47.80	20231204	2450	16.12	20231023	0.00	N	290120	500	77 억		55358	N	N	0	N	00	N
55	20240723	111053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	10	2	0.35	6822415	2402	4.62	2830	2850	2830	3685	1985	2835	2840.31	0.36	0	-142	3145	2990	2905	2750	2665	2947	2707	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.02	-579.00	5438.00	5450	20231204	-47.80	2450	20231023	16.12	4080	-30.27	20240103	2740	3.83	20240612	5450	-47.80	20231204	2450	16.12	20231023	0.00	N	290120	500	77 억		55358	N	N	0	N	00	N
56	20240723	101046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	5	2	0.18	4190860	1477	2.84	2830	2850	2830	3685	1985	2835	2837.41	0.36	0	18	3145	2990	2905	2750	2665	2947	2707	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.01	-579.00	5438.00	5450	20231204	-47.89	2450	20231023	15.92	4080	-30.39	20240103	2740	3.65	20240612	5450	-47.89	20231204	2450	15.92	20231023	0.00	N	290120	500	77 억		55358	N	N	0	N	00	N
57	20240723	091059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	5	2	0.18	1374965	485	0.93	2830	2850	2830	3685	1985	2835	2834.98	0.36	0	6	3145	2990	2905	2750	2665	2947	2707	78	850	500	1700	5	1	15515138	441	-4.91	0.52	12	0.00	-579.00	5438.00	5450	20231204	-47.89	2450	20231023	15.92	4080	-30.39	20240103	2740	3.65	20240612	5450	-47.89	20231204	2450	15.92	20231023	0.00	N	290120	500	77 억		55358	N	N	0	N	00	N
58	20240722	161041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-130	5	-4.38	149088460	51949	1560.97	2980	3060	2820	3850	2080	2965	2869.90	0.36	0	148	3038	3001	2983	2946	2928	2992	2937	78	885	500	1770	5	1	15515138	440	-4.90	0.52	12	0.33	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2740	3.47	20240612	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		55210	N	N	0	N	00	N
59	20240722	151051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-105	5	-3.54	136382140	47470	1426.38	2980	3060	2820	3850	2080	2965	2873.02	0.36	0	3947	3038	3001	2983	2946	2928	2992	2937	78	885	500	1770	5	1	15515138	444	-4.94	0.53	12	0.31	-579.00	5438.00	5450	20231204	-47.52	2450	20231023	16.73	4080	-29.90	20240103	2740	4.38	20240612	5450	-47.52	20231204	2450	16.73	20231023	0.00	N	290120	500	77 억		55210	N	N	0	N	00	N
60	20240722	141058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-115	5	-3.88	132025235	45943	1380.50	2980	3060	2820	3850	2080	2965	2873.67	0.36	0	4477	3038	3001	2983	2946	2928	2992	2937	78	885	500	1770	5	1	15515138	442	-4.92	0.52	12	0.30	-579.00	5438.00	5450	20231204	-47.71	2450	20231023	16.33	4080	-30.15	20240103	2740	4.01	20240612	5450	-47.71	20231204	2450	16.33	20231023	0.00	N	290120	500	77 억		55210	N	N	0	N	00	N
61	20240722	131053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	-110	5	-3.71	130391205	45371	1363.31	2980	3060	2820	3850	2080	2965	2873.89	0.36	0	4531	3038	3001	2983	2946	2928	2992	2937	78	885	500	1770	5	1	15515138	443	-4.93	0.53	12	0.29	-579.00	5438.00	5450	20231204	-47.61	2450	20231023	16.53	4080	-30.02	20240103	2740	4.20	20240612	5450	-47.61	20231204	2450	16.53	20231023	0.00	N	290120	500	77 억		55210	N	N	0	N	00	N
62	20240722	121049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-105	5	-3.54	121827390	42372	1273.20	2980	3060	2820	3850	2080	2965	2875.19	0.36	0	4542	3038	3001	2983	2946	2928	2992	2937	78	885	500	1770	5	1	15515138	444	-4.94	0.53	12	0.27	-579.00	5438.00	5450	20231204	-47.52	2450	20231023	16.73	4080	-29.90	20240103	2740	4.38	20240612	5450	-47.52	20231204	2450	16.73	20231023	0.00	N	290120	500	77 억		55210	N	N	0	N	00	N
63	20240722	111048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-130	5	-4.38	118721535	41277	1240.29	2980	3060	2820	3850	2080	2965	2876.22	0.36	0	4596	3038	3001	2983	2946	2928	2992	2937	78	885	500	1770	5	1	15515138	440	-4.90	0.52	12	0.27	-579.00	5438.00	5450	20231204	-47.98	2450	20231023	15.71	4080	-30.51	20240103	2740	3.47	20240612	5450	-47.98	20231204	2450	15.71	20231023	0.00	N	290120	500	77 억		55210	N	N	0	N	00	N
64	20240722	101048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-75	5	-2.53	37237890	12726	382.39	2980	3060	2870	3850	2080	2965	2926.13	0.36	0	2183	3038	3001	2983	2946	2928	2992	2937	78	885	500	1770	5	1	15515138	448	-4.99	0.53	12	0.08	-579.00	5438.00	5450	20231204	-46.97	2450	20231023	17.96	4080	-29.17	20240103	2740	5.47	20240612	5450	-46.97	20231204	2450	17.96	20231023	0.00	N	290120	500	77 억		55210	N	N	0	N	00	N
65	20240722	091052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	15	2	0.51	451595	152	4.57	2980	2995	2960	3850	2080	2965	2971.02	0.36	0	-12	3038	3001	2983	2946	2928	2992	2937	78	885	500	1770	5	1	15515138	462	-5.15	0.55	12	0.00	-579.00	5438.00	5450	20231204	-45.32	2450	20231023	21.63	4080	-26.96	20240103	2740	8.76	20240612	5450	-45.32	20231204	2450	21.63	20231023	0.00	N	290120	500	77 억		55210	N	N	0	N	00	N
66	20240719	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	-55	5	-1.82	6984000	2328	11.20	3020	3020	2965	3925	2115	3020	3000.00	0.36	0	-268	3106	3062	3016	2972	2926	3085	2995	78	905	500	1810	5	1	15515138	460	-5.12	0.55	12	0.02	-579.00	5438.00	5450	20231204	-45.60	2450	20231023	21.02	4080	-27.33	20240103	2740	8.21	20240612	5450	-45.60	20231204	2450	21.02	20231023	0.00	N	290120	500	77 억		55511	N	N	0	N	00	N
67	20240719	151034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-10	5	-0.33	6434140	2143	10.31	3020	3020	2980	3925	2115	3020	3002.40	0.36	0	-286	3106	3062	3016	2972	2926	3085	2995	78	905	500	1810	5	1	15515138	467	-5.20	0.55	12	0.01	-579.00	5438.00	5450	20231204	-44.77	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5450	-44.77	20231204	2450	22.86	20231023	0.00	N	290120	500	77 억		55511	N	N	0	N	00	N
68	20240719	141036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-30	5	-0.99	5173410	1721	8.28	3020	3020	2990	3925	2115	3020	3006.05	0.36	0	-216	3106	3062	3016	2972	2926	3085	2995	78	905	500	1810	5	1	15515138	464	-5.16	0.55	12	0.01	-579.00	5438.00	5450	20231204	-45.14	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5450	-45.14	20231204	2450	22.04	20231023	0.00	N	290120	500	77 억		55511	N	N	0	N	00	N
69	20240719	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-15	5	-0.50	2497525	829	3.99	3020	3020	3005	3925	2115	3020	3012.70	0.36	0	-197	3106	3062	3016	2972	2926	3085	2995	78	905	500	1810	5	1	15515138	466	-5.19	0.55	12	0.01	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		55511	N	N	0	N	00	N
70	20240719	121024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-15	5	-0.50	2278160	756	3.64	3020	3020	3005	3925	2115	3020	3013.44	0.36	0	-134	3106	3062	3016	2972	2926	3085	2995	78	905	500	1810	5	1	15515138	466	-5.19	0.55	12	0.00	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		55511	N	N	0	N	00	N
71	20240719	111036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-15	5	-0.50	1821355	604	2.91	3020	3020	3005	3925	2115	3020	3015.49	0.36	0	0	3106	3062	3016	2972	2926	3085	2995	78	905	500	1810	5	1	15515138	466	-5.19	0.55	12	0.00	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		55511	N	N	0	N	00	N
72	20240719	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-5	5	-0.17	1671105	554	2.66	3020	3020	3005	3925	2115	3020	3016.44	0.36	0	0	3106	3062	3016	2972	2926	3085	2995	78	905	500	1810	5	1	15515138	468	-5.21	0.55	12	0.00	-579.00	5438.00	5450	20231204	-44.68	2450	20231023	23.06	4080	-26.10	20240103	2740	10.04	20240612	5450	-44.68	20231204	2450	23.06	20231023	0.00	N	290120	500	77 억		55511	N	N	0	N	00	N
73	20240719	091039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-15	5	-0.50	537545	178	0.86	3020	3020	3005	3925	2115	3020	3019.92	0.36	0	0	3106	3062	3016	2972	2926	3085	2995	78	905	500	1810	5	1	15515138	466	-5.19	0.55	12	0.00	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		55511	N	N	0	N	00	N
74	20240718	161016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	62531785	20789	94.92	2975	3060	2970	3900	2100	3000	3007.93	0.36	0	-539	3080	3040	3000	2960	2920	3060	2980	78	900	500	1800	5	1	15515138	469	-5.22	0.56	12	0.13	-579.00	5438.00	5450	20231204	-44.59	2450	20231023	23.27	4080	-25.98	20240103	2740	10.22	20240612	5450	-44.59	20231204	2450	23.27	20231023	0.00	N	290120	500	77 억		56065	N	N	0	N	00	N
75	20240718	151026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	62323405	20720	94.60	2975	3060	2970	3900	2100	3000	3007.89	0.36	0	-481	3080	3040	3000	2960	2920	3060	2980	78	900	500	1800	5	1	15515138	469	-5.22	0.56	12	0.13	-579.00	5438.00	5450	20231204	-44.59	2450	20231023	23.27	4080	-25.98	20240103	2740	10.22	20240612	5450	-44.59	20231204	2450	23.27	20231023	0.00	N	290120	500	77 억		56065	N	N	0	N	00	N
76	20240718	141018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	42047980	14020	64.01	2975	3045	2970	3900	2100	3000	2999.14	0.36	0	-382	3080	3040	3000	2960	2920	3060	2980	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.09	-579.00	5438.00	5450	20231204	-45.05	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5450	-45.05	20231204	2450	22.24	20231023	0.00	N	290120	500	77 억		56065	N	N	0	N	00	N
77	20240718	131019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	10	2	0.33	9692615	3237	14.78	2975	3045	2970	3900	2100	3000	2994.32	0.36	0	-444	3080	3040	3000	2960	2920	3060	2980	78	900	500	1800	5	1	15515138	467	-5.20	0.55	12	0.02	-579.00	5438.00	5450	20231204	-44.77	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5450	-44.77	20231204	2450	22.86	20231023	0.00	N	290120	500	77 억		56065	N	N	0	N	00	N
78	20240718	121020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	40	2	1.33	9568810	3196	14.59	2975	3045	2970	3900	2100	3000	2994.00	0.36	0	-442	3080	3040	3000	2960	2920	3060	2980	78	900	500	1800	5	1	15515138	472	-5.25	0.56	12	0.02	-579.00	5438.00	5450	20231204	-44.22	2450	20231023	24.08	4080	-25.49	20240103	2740	10.95	20240612	5450	-44.22	20231204	2450	24.08	20231023	0.00	N	290120	500	77 억		56065	N	N	0	N	00	N
79	20240718	111026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	35	2	1.17	9179955	3068	14.01	2975	3045	2970	3900	2100	3000	2992.16	0.36	0	-435	3080	3040	3000	2960	2920	3060	2980	78	900	500	1800	5	1	15515138	471	-5.24	0.56	12	0.02	-579.00	5438.00	5450	20231204	-44.31	2450	20231023	23.88	4080	-25.61	20240103	2740	10.77	20240612	5450	-44.31	20231204	2450	23.88	20231023	0.00	N	290120	500	77 억		56065	N	N	0	N	00	N
80	20240718	101027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	8291730	2775	12.67	2975	3020	2970	3900	2100	3000	2988.01	0.36	0	-300	3080	3040	3000	2960	2920	3060	2980	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.02	-579.00	5438.00	5450	20231204	-45.05	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5450	-45.05	20231204	2450	22.24	20231023	0.00	N	290120	500	77 억		56065	N	N	0	N	00	N
81	20240718	091027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	0	3	0.00	4288585	1437	6.56	2975	3020	2970	3900	2100	3000	2984.40	0.36	0	-391	3080	3040	3000	2960	2920	3060	2980	78	900	500	1800	5	1	15515138	465	-5.18	0.55	12	0.01	-579.00	5438.00	5450	20231204	-44.95	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		56065	N	N	0	N	00	N
82	20240717	161111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	10	2	0.33	65984960	21902	284.59	2960	3040	2960	3885	2095	2990	3012.74	0.36	0	-234	3033	3011	2993	2971	2953	3002	2962	78	895	500	1790	5	1	15515138	465	-5.18	0.55	12	0.14	-579.00	5438.00	5450	20231204	-44.95	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		56057	N	N	0	N	00	N
83	20240717	151117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	30	2	1.00	63434960	21053	273.56	2960	3040	2960	3885	2095	2990	3013.11	0.36	0	16	3033	3011	2993	2971	2953	3002	2962	78	895	500	1790	5	1	15515138	469	-5.22	0.56	12	0.14	-579.00	5438.00	5450	20231204	-44.59	2450	20231023	23.27	4080	-25.98	20240103	2740	10.22	20240612	5450	-44.59	20231204	2450	23.27	20231023	0.00	N	290120	500	77 억		56057	N	N	0	N	00	N
84	20240717	141114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	20	2	0.67	61560920	20432	265.49	2960	3040	2960	3885	2095	2990	3012.97	0.36	0	45	3033	3011	2993	2971	2953	3002	2962	78	895	500	1790	5	1	15515138	467	-5.20	0.55	12	0.13	-579.00	5438.00	5450	20231204	-44.77	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5450	-44.77	20231204	2450	22.86	20231023	0.00	N	290120	500	77 억		56057	N	N	0	N	00	N
85	20240717	131111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	25	2	0.84	37663260	12536	162.89	2960	3030	2960	3885	2095	2990	3004.41	0.36	0	92	3033	3011	2993	2971	2953	3002	2962	78	895	500	1790	5	1	15515138	468	-5.21	0.55	12	0.08	-579.00	5438.00	5450	20231204	-44.68	2450	20231023	23.06	4080	-26.10	20240103	2740	10.04	20240612	5450	-44.68	20231204	2450	23.06	20231023	0.00	N	290120	500	77 억		56057	N	N	0	N	00	N
86	20240717	121113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	35	2	1.17	37237405	12395	161.06	2960	3030	2960	3885	2095	2990	3004.23	0.36	0	159	3033	3011	2993	2971	2953	3002	2962	78	895	500	1790	5	1	15515138	469	-5.22	0.56	12	0.08	-579.00	5438.00	5450	20231204	-44.50	2450	20231023	23.47	4080	-25.86	20240103	2740	10.40	20240612	5450	-44.50	20231204	2450	23.47	20231023	0.00	N	290120	500	77 억		56057	N	N	0	N	00	N
87	20240717	111114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	30	2	1.00	33298935	11092	144.13	2960	3030	2960	3885	2095	2990	3002.07	0.36	0	199	3033	3011	2993	2971	2953	3002	2962	78	895	500	1790	5	1	15515138	469	-5.22	0.56	12	0.07	-579.00	5438.00	5450	20231204	-44.59	2450	20231023	23.27	4080	-25.98	20240103	2740	10.22	20240612	5450	-44.59	20231204	2450	23.27	20231023	0.00	N	290120	500	77 억		56057	N	N	0	N	00	N
88	20240717	101117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	30	2	1.00	17907205	5980	77.70	2960	3020	2960	3885	2095	2990	2994.52	0.36	0	246	3033	3011	2993	2971	2953	3002	2962	78	895	500	1790	5	1	15515138	469	-5.22	0.56	12	0.04	-579.00	5438.00	5450	20231204	-44.59	2450	20231023	23.27	4080	-25.98	20240103	2740	10.22	20240612	5450	-44.59	20231204	2450	23.27	20231023	0.00	N	290120	500	77 억		56057	N	N	0	N	00	N
89	20240717	090909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	0	3	0.00	611245	206	2.68	2960	2990	2960	3885	2095	2990	2967.21	0.36	0	156	3033	3011	2993	2971	2953	3002	2962	78	895	500	1790	5	1	15515138	464	-5.16	0.55	12	0.00	-579.00	5438.00	5450	20231204	-45.14	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5450	-45.14	20231204	2450	22.04	20231023	0.00	N	290120	500	77 억		56057	N	N	0	N	00	N
90	20240716	161115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-40	5	-1.32	22979165	7696	199.69	3000	3015	2975	3935	2125	3030	2985.86	0.36	0	-428	3060	3045	3015	3000	2970	3052	3007	78	905	500	1810	5	1	15515138	464	-5.16	0.55	12	0.05	-579.00	5438.00	5450	20231204	-45.14	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5450	-45.14	20231204	2450	22.04	20231023	0.00	N	290120	500	77 억		56525	N	N	0	N	00	N
91	20240716	151128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-30	5	-0.99	21776445	7294	189.26	3000	3015	2975	3935	2125	3030	2985.53	0.36	0	-177	3060	3045	3015	3000	2970	3052	3007	78	905	500	1810	5	1	15515138	465	-5.18	0.55	12	0.05	-579.00	5438.00	5450	20231204	-44.95	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		56525	N	N	0	N	00	N
92	20240716	141122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-35	5	-1.16	21122670	7076	183.60	3000	3015	2975	3935	2125	3030	2985.11	0.36	0	-72	3060	3045	3015	3000	2970	3052	3007	78	905	500	1810	5	1	15515138	465	-5.17	0.55	12	0.05	-579.00	5438.00	5450	20231204	-45.05	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5450	-45.05	20231204	2450	22.24	20231023	0.00	N	290120	500	77 억		56525	N	N	0	N	00	N
93	20240716	131122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-45	5	-1.49	11163755	3734	96.89	3000	3015	2985	3935	2125	3030	2989.76	0.36	0	-44	3060	3045	3015	3000	2970	3052	3007	78	905	500	1810	5	1	15515138	463	-5.16	0.55	12	0.02	-579.00	5438.00	5450	20231204	-45.23	2450	20231023	21.84	4080	-26.84	20240103	2740	8.94	20240612	5450	-45.23	20231204	2450	21.84	20231023	0.00	N	290120	500	77 억		56525	N	N	0	N	00	N
94	20240716	121120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	-45	5	-1.49	9875780	3303	85.70	3000	3015	2985	3935	2125	3030	2989.94	0.36	0	79	3060	3045	3015	3000	2970	3052	3007	78	905	500	1810	5	1	15515138	463	-5.16	0.55	12	0.02	-579.00	5438.00	5450	20231204	-45.23	2450	20231023	21.84	4080	-26.84	20240103	2740	8.94	20240612	5450	-45.23	20231204	2450	21.84	20231023	0.00	N	290120	500	77 억		56525	N	N	0	N	00	N
95	20240716	111121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-30	5	-0.99	9051015	3027	78.54	3000	3015	2985	3935	2125	3030	2990.09	0.36	0	114	3060	3045	3015	3000	2970	3052	3007	78	905	500	1810	5	1	15515138	465	-5.18	0.55	12	0.02	-579.00	5438.00	5450	20231204	-44.95	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		56525	N	N	0	N	00	N
96	20240716	101121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-15	5	-0.50	8999970	3010	78.10	3000	3015	2985	3935	2125	3030	2990.02	0.36	0	123	3060	3045	3015	3000	2970	3052	3007	78	905	500	1810	5	1	15515138	468	-5.21	0.55	12	0.02	-579.00	5438.00	5450	20231204	-44.68	2450	20231023	23.06	4080	-26.10	20240103	2740	10.04	20240612	5450	-44.68	20231204	2450	23.06	20231023	0.00	N	290120	500	77 억		56525	N	N	0	N	00	N
97	20240716	091120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-25	5	-0.83	8263735	2765	71.74	3000	3005	2985	3935	2125	3030	2988.69	0.36	0	225	3060	3045	3015	3000	2970	3052	3007	78	905	500	1810	5	1	15515138	466	-5.19	0.55	12	0.02	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56525	N	N	0	N	00	N
98	20240715	161103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	20	2	0.66	11526220	3854	110.08	2985	3030	2985	3910	2110	3010	2990.72	0.37	0	-355	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	470	-5.23	0.56	12	0.02	-579.00	5438.00	5450	20231204	-44.40	2450	20231023	23.67	4080	-25.74	20240103	2740	10.58	20240612	5450	-44.40	20231204	2450	23.67	20231023	0.00	N	290120	500	77 억		56919	N	N	0	N	00	N
99	20240715	151111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	10947560	3662	104.60	2985	3005	2985	3910	2110	3010	2989.50	0.37	0	-327	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	466	-5.19	0.55	12	0.02	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56919	N	N	0	N	00	N
100	20240715	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	9710205	3249	92.80	2985	3005	2985	3910	2110	3010	2988.67	0.37	0	-346	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	466	-5.19	0.55	12	0.02	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56919	N	N	0	N	00	N
101	20240715	131110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-20	5	-0.66	7084525	2371	67.72	2985	3005	2985	3910	2110	3010	2987.99	0.37	0	-267	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	464	-5.16	0.55	12	0.02	-579.00	5438.00	5450	20231204	-45.14	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5450	-45.14	20231204	2450	22.04	20231023	0.00	N	290120	500	77 억		56919	N	N	0	N	00	N
102	20240715	121109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-15	5	-0.50	5616375	1880	53.70	2985	3005	2985	3910	2110	3010	2987.43	0.37	0	-59	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.01	-579.00	5438.00	5450	20231204	-45.05	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5450	-45.05	20231204	2450	22.24	20231023	0.00	N	290120	500	77 억		56919	N	N	0	N	00	N
103	20240715	111109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	5598405	1874	53.53	2985	3005	2985	3910	2110	3010	2987.41	0.37	0	-53	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	466	-5.19	0.55	12	0.01	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56919	N	N	0	N	00	N
104	20240715	101107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	4390520	1470	41.99	2985	3005	2985	3910	2110	3010	2986.75	0.37	0	-93	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	466	-5.19	0.55	12	0.01	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56919	N	N	0	N	00	N
105	20240715	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	2859740	958	27.36	2985	3005	2985	3910	2110	3010	2985.11	0.37	0	1	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	466	-5.19	0.55	12	0.01	-579.00	5438.00	5450	20231204	-44.86	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56919	N	N	0	N	00	N
106	20240712	161100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-5	5	-0.17	10475660	3501	45.21	2990	3020	2975	3915	2115	3015	2992.19	0.37	0	198	3121	3067	3006	2952	2891	3095	2980	78	900	500	1800	5	1	15515138	467	-5.20	0.55	12	0.02	-579.00	5438.00	5590	20230706	-46.15	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5450	-44.77	20231204	2450	22.86	20231023	0.00	N	290120	500	77 억		56721	N	N	0	N	00	N
107	20240712	151107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-10	5	-0.33	10003720	3344	43.18	2990	3020	2975	3915	2115	3015	2991.54	0.37	0	192	3121	3067	3006	2952	2891	3095	2980	78	900	500	1800	5	1	15515138	466	-5.19	0.55	12	0.02	-579.00	5438.00	5590	20230706	-46.24	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56721	N	N	0	N	00	N
108	20240712	141110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-15	5	-0.50	8986175	3005	38.80	2990	3020	2975	3915	2115	3015	2990.41	0.37	0	186	3121	3067	3006	2952	2891	3095	2980	78	900	500	1800	5	1	15515138	465	-5.18	0.55	12	0.02	-579.00	5438.00	5590	20230706	-46.33	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		56721	N	N	0	N	00	N
109	20240712	131104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-15	5	-0.50	8769645	2933	37.87	2990	3020	2975	3915	2115	3015	2989.99	0.37	0	252	3121	3067	3006	2952	2891	3095	2980	78	900	500	1800	5	1	15515138	465	-5.18	0.55	12	0.02	-579.00	5438.00	5590	20230706	-46.33	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		56721	N	N	0	N	00	N
110	20240712	121106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-15	5	-0.50	8594505	2875	37.13	2990	3020	2975	3915	2115	3015	2989.39	0.37	0	252	3121	3067	3006	2952	2891	3095	2980	78	900	500	1800	5	1	15515138	465	-5.18	0.55	12	0.02	-579.00	5438.00	5590	20230706	-46.33	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		56721	N	N	0	N	00	N
111	20240712	111102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	5	2	0.17	7882245	2638	34.07	2990	3020	2975	3915	2115	3015	2987.96	0.37	0	252	3121	3067	3006	2952	2891	3095	2980	78	900	500	1800	5	1	15515138	469	-5.22	0.56	12	0.02	-579.00	5438.00	5590	20230706	-45.97	2450	20231023	23.27	4080	-25.98	20240103	2740	10.22	20240612	5450	-44.59	20231204	2450	23.27	20231023	0.00	N	290120	500	77 억		56721	N	N	0	N	00	N
112	20240712	101103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-35	5	-1.16	6335870	2121	27.39	2990	3015	2980	3915	2115	3015	2987.21	0.37	0	207	3121	3067	3006	2952	2891	3095	2980	78	900	500	1800	5	1	15515138	462	-5.15	0.55	12	0.01	-579.00	5438.00	5590	20230706	-46.69	2450	20231023	21.63	4080	-26.96	20240103	2740	8.76	20240612	5450	-45.32	20231204	2450	21.63	20231023	0.00	N	290120	500	77 억		56721	N	N	0	N	00	N
113	20240712	091101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-35	5	-1.16	2550040	853	11.01	2990	3015	2980	3915	2115	3015	2989.50	0.37	0	189	3121	3067	3006	2952	2891	3095	2980	78	900	500	1800	5	1	15515138	462	-5.15	0.55	12	0.01	-579.00	5438.00	5590	20230706	-46.69	2450	20231023	21.63	4080	-26.96	20240103	2740	8.76	20240612	5450	-45.32	20231204	2450	21.63	20231023	0.00	N	290120	500	77 억		56721	N	N	0	N	00	N
114	20240711	161056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	5	2	0.17	23310765	7744	99.73	2995	3060	2945	3910	2110	3010	3010.17	0.37	0	-128	3040	3025	3000	2985	2960	3032	2992	78	900	500	1800	5	1	15515138	468	-5.21	0.55	12	0.05	-579.00	5438.00	5590	20230706	-46.06	2450	20231023	23.06	4080	-26.10	20240103	2740	10.04	20240612	5450	-44.68	20231204	2450	23.06	20231023	0.00	N	290120	500	77 억		56879	N	N	0	N	00	N
115	20240711	151103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	5	2	0.17	23136030	7686	98.98	2995	3060	2945	3910	2110	3010	3010.15	0.37	0	-134	3040	3025	3000	2985	2960	3032	2992	78	900	500	1800	5	1	15515138	468	-5.21	0.55	12	0.05	-579.00	5438.00	5590	20230706	-46.06	2450	20231023	23.06	4080	-26.10	20240103	2740	10.04	20240612	5450	-44.68	20231204	2450	23.06	20231023	0.00	N	290120	500	77 억		56879	N	N	0	N	00	N
116	20240711	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	5	2	0.17	21780675	7236	93.19	2995	3060	2945	3910	2110	3010	3010.04	0.37	0	-60	3040	3025	3000	2985	2960	3032	2992	78	900	500	1800	5	1	15515138	468	-5.21	0.55	12	0.05	-579.00	5438.00	5590	20230706	-46.06	2450	20231023	23.06	4080	-26.10	20240103	2740	10.04	20240612	5450	-44.68	20231204	2450	23.06	20231023	0.00	N	290120	500	77 억		56879	N	N	0	N	00	N
117	20240711	131101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	0	3	0.00	20545835	6827	87.92	2995	3060	2945	3910	2110	3010	3009.50	0.37	0	-128	3040	3025	3000	2985	2960	3032	2992	78	900	500	1800	5	1	15515138	467	-5.20	0.55	12	0.04	-579.00	5438.00	5590	20230706	-46.15	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5450	-44.77	20231204	2450	22.86	20231023	0.00	N	290120	500	77 억		56879	N	N	0	N	00	N
118	20240711	121100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	25	2	0.83	13947115	4633	59.67	2995	3060	2945	3910	2110	3010	3010.39	0.37	0	-188	3040	3025	3000	2985	2960	3032	2992	78	900	500	1800	5	1	15515138	471	-5.24	0.56	12	0.03	-579.00	5438.00	5590	20230706	-45.71	2450	20231023	23.88	4080	-25.61	20240103	2740	10.77	20240612	5450	-44.31	20231204	2450	23.88	20231023	0.00	N	290120	500	77 억		56879	N	N	0	N	00	N
119	20240711	111056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	30	2	1.00	11190230	3717	47.87	2995	3060	2945	3910	2110	3010	3010.55	0.37	0	-185	3040	3025	3000	2985	2960	3032	2992	78	900	500	1800	5	1	15515138	472	-5.25	0.56	12	0.02	-579.00	5438.00	5590	20230706	-45.62	2450	20231023	24.08	4080	-25.49	20240103	2740	10.95	20240612	5450	-44.22	20231204	2450	24.08	20231023	0.00	N	290120	500	77 억		56879	N	N	0	N	00	N
120	20240711	101059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	0	3	0.00	6130735	2047	26.36	2995	3010	2945	3910	2110	3010	2994.99	0.37	0	-24	3040	3025	3000	2985	2960	3032	2992	78	900	500	1800	5	1	15515138	467	-5.20	0.55	12	0.01	-579.00	5438.00	5590	20230706	-46.15	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5450	-44.77	20231204	2450	22.86	20231023	0.00	N	290120	500	77 억		56879	N	N	0	N	00	N
121	20240711	091056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	1117990	374	4.82	2995	3010	2945	3910	2110	3010	2989.28	0.37	0	-3	3040	3025	3000	2985	2960	3032	2992	78	900	500	1800	5	1	15515138	466	-5.19	0.55	12	0.00	-579.00	5438.00	5590	20230706	-46.24	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56879	N	N	0	N	00	N
122	20240710	161052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	20	2	0.67	23240140	7765	80.01	2990	3015	2975	3885	2095	2990	2992.93	0.37	0	3	3060	3025	3000	2965	2940	3012	2952	78	895	500	1790	5	1	15515138	467	-5.20	0.55	12	0.05	-579.00	5438.00	5600	20230704	-46.25	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5450	-44.77	20231204	2450	22.86	20231023	0.00	N	290120	500	77 억		56898	N	N	0	N	00	N
123	20240710	151056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	10	2	0.33	22883300	7646	78.78	2990	3015	2975	3885	2095	2990	2992.85	0.37	0	51	3060	3025	3000	2965	2940	3012	2952	78	895	500	1790	5	1	15515138	465	-5.18	0.55	12	0.05	-579.00	5438.00	5600	20230704	-46.43	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		56898	N	N	0	N	00	N
124	20240710	141056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-10	5	-0.33	17675215	5904	60.83	2990	3015	2975	3885	2095	2990	2993.77	0.37	0	42	3060	3025	3000	2965	2940	3012	2952	78	895	500	1790	5	1	15515138	462	-5.15	0.55	12	0.04	-579.00	5438.00	5600	20230704	-46.79	2450	20231023	21.63	4080	-26.96	20240103	2740	8.76	20240612	5450	-45.32	20231204	2450	21.63	20231023	0.00	N	290120	500	77 억		56898	N	N	0	N	00	N
125	20240710	131055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	0	3	0.00	14602555	4874	50.22	2990	3015	2975	3885	2095	2990	2996.01	0.37	0	18	3060	3025	3000	2965	2940	3012	2952	78	895	500	1790	5	1	15515138	464	-5.16	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.61	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5450	-45.14	20231204	2450	22.04	20231023	0.00	N	290120	500	77 억		56898	N	N	0	N	00	N
126	20240710	121053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	15	2	0.50	11834285	3949	40.69	2990	3015	2975	3885	2095	2990	2996.78	0.37	0	-55	3060	3025	3000	2965	2940	3012	2952	78	895	500	1790	5	1	15515138	466	-5.19	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.34	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56898	N	N	0	N	00	N
127	20240710	111055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	15	2	0.50	7440875	2480	25.55	2990	3015	2975	3885	2095	2990	3000.35	0.37	0	-53	3060	3025	3000	2965	2940	3012	2952	78	895	500	1790	5	1	15515138	466	-5.19	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.34	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5450	-44.86	20231204	2450	22.65	20231023	0.00	N	290120	500	77 억		56898	N	N	0	N	00	N
128	20240710	101050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	20	2	0.67	7383850	2461	25.36	2990	3015	2975	3885	2095	2990	3000.35	0.37	0	-53	3060	3025	3000	2965	2940	3012	2952	78	895	500	1790	5	1	15515138	467	-5.20	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.25	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5450	-44.77	20231204	2450	22.86	20231023	0.00	N	290120	500	77 억		56898	N	N	0	N	00	N
129	20240710	091056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-15	5	-0.50	5965	2	0.02	2990	2990	2975	3885	2095	2990	2982.50	0.37	0	0	3060	3025	3000	2965	2940	3012	2952	78	895	500	1790	5	1	15515138	462	-5.14	0.55	12	0.00	-579.00	5438.00	5600	20230704	-46.88	2450	20231023	21.43	4080	-27.08	20240103	2740	8.58	20240612	5450	-45.41	20231204	2450	21.43	20231023	0.00	N	290120	500	77 억		56898	N	N	0	N	00	N
130	20240709	161049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-10	5	-0.33	27854685	9297	295.33	3030	3035	2975	3900	2100	3000	2996.09	0.37	0	-122	3060	3030	3005	2975	2950	3017	2962	78	900	500	1800	5	1	15515138	464	-5.16	0.55	12	0.06	-579.00	5438.00	5600	20230704	-46.61	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5450	-45.14	20231204	2450	22.04	20231023	0.00	N	290120	500	77 억		57042	N	N	0	N	00	N
131	20240709	151055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-10	5	-0.33	27092805	9042	287.23	3030	3035	2975	3900	2100	3000	2996.33	0.37	0	-52	3060	3030	3005	2975	2950	3017	2962	78	900	500	1800	5	1	15515138	464	-5.16	0.55	12	0.06	-579.00	5438.00	5600	20230704	-46.61	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5450	-45.14	20231204	2450	22.04	20231023	0.00	N	290120	500	77 억		57042	N	N	0	N	00	N
132	20240709	141054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	26630385	8887	282.31	3030	3035	2975	3900	2100	3000	2996.56	0.37	0	-40	3060	3030	3005	2975	2950	3017	2962	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.06	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5450	-45.05	20231204	2450	22.24	20231023	0.00	N	290120	500	77 억		57042	N	N	0	N	00	N
133	20240709	131058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	21675975	7225	229.51	3030	3035	2975	3900	2100	3000	3000.13	0.37	0	-37	3060	3030	3005	2975	2950	3017	2962	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.05	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5450	-45.05	20231204	2450	22.24	20231023	0.00	N	290120	500	77 억		57042	N	N	0	N	00	N
134	20240709	121059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-25	5	-0.83	21649035	7216	229.22	3030	3035	2975	3900	2100	3000	3000.14	0.37	0	-37	3060	3030	3005	2975	2950	3017	2962	78	900	500	1800	5	1	15515138	462	-5.14	0.55	12	0.05	-579.00	5438.00	5600	20230704	-46.88	2450	20231023	21.43	4080	-27.08	20240103	2740	8.58	20240612	5450	-45.41	20231204	2450	21.43	20231023	0.00	N	290120	500	77 억		57042	N	N	0	N	00	N
135	20240709	111059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-10	5	-0.33	19751610	6580	209.02	3030	3035	2985	3900	2100	3000	3001.76	0.37	0	5	3060	3030	3005	2975	2950	3017	2962	78	900	500	1800	5	1	15515138	464	-5.16	0.55	12	0.04	-579.00	5438.00	5600	20230704	-46.61	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5450	-45.14	20231204	2450	22.04	20231023	0.00	N	290120	500	77 억		57042	N	N	0	N	00	N
136	20240709	101055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-5	5	-0.17	1618475	540	17.15	3030	3035	2985	3900	2100	3000	2997.18	0.37	0	39	3060	3030	3005	2975	2950	3017	2962	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.00	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5450	-45.05	20231204	2450	22.24	20231023	0.00	N	290120	500	77 억		57042	N	N	0	N	00	N
137	20240709	091052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	20	2	0.67	1256100	419	13.31	3030	3035	2985	3900	2100	3000	2997.85	0.37	0	-18	3060	3030	3005	2975	2950	3017	2962	78	900	500	1800	5	1	15515138	469	-5.22	0.56	12	0.00	-579.00	5438.00	5600	20230704	-46.07	2450	20231023	23.27	4080	-25.98	20240103	2740	10.22	20240612	5450	-44.59	20231204	2450	23.27	20231023	0.00	N	290120	500	77 억		57042	N	N	0	N	00	N
138	20240708	161046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	5	2	0.17	9455690	3148	77.31	3025	3035	2980	3890	2100	2995	3003.71	0.37	0	-41	3035	3015	2985	2965	2935	3025	2975	78	895	500	1790	5	1	15515138	465	-5.18	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.43	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		57106	N	N	0	N	00	N
139	20240708	151047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	5	2	0.17	8658635	2882	70.78	3025	3035	2980	3890	2100	2995	3004.38	0.37	0	-36	3035	3015	2985	2965	2935	3025	2975	78	895	500	1790	5	1	15515138	465	-5.18	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.43	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		57106	N	N	0	N	00	N
140	20240708	141051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	0	3	0.00	8604660	2864	70.33	3025	3035	2980	3890	2100	2995	3004.42	0.37	0	-47	3035	3015	2985	2965	2935	3025	2975	78	895	500	1790	5	1	15515138	465	-5.17	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5450	-45.05	20231204	2450	22.24	20231023	0.00	N	290120	500	77 억		57106	N	N	0	N	00	N
141	20240708	131046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	5	2	0.17	5356460	1779	43.69	3025	3035	2980	3890	2100	2995	3010.94	0.37	0	-47	3035	3015	2985	2965	2935	3025	2975	78	895	500	1790	5	1	15515138	465	-5.18	0.55	12	0.01	-579.00	5438.00	5600	20230704	-46.43	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		57106	N	N	0	N	00	N
142	20240708	121048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-5	5	-0.17	4907580	1629	40.00	3025	3035	2980	3890	2100	2995	3012.63	0.37	0	-47	3035	3015	2985	2965	2935	3025	2975	78	895	500	1790	5	1	15515138	464	-5.16	0.55	12	0.01	-579.00	5438.00	5600	20230704	-46.61	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5450	-45.14	20231204	2450	22.04	20231023	0.00	N	290120	500	77 억		57106	N	N	0	N	00	N
143	20240708	111045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	5	2	0.17	4835820	1605	39.42	3025	3035	2980	3890	2100	2995	3012.97	0.37	0	-47	3035	3015	2985	2965	2935	3025	2975	78	895	500	1790	5	1	15515138	465	-5.18	0.55	12	0.01	-579.00	5438.00	5600	20230704	-46.43	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5450	-44.95	20231204	2450	22.45	20231023	0.00	N	290120	500	77 억		57106	N	N	0	N	00	N
144	20240708	101045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	20	2	0.67	937515	311	7.64	3025	3035	2980	3890	2100	2995	3014.52	0.37	0	-122	3035	3015	2985	2965	2935	3025	2975	78	895	500	1790	5	1	15515138	468	-5.21	0.55	12	0.00	-579.00	5438.00	5600	20230704	-46.16	2450	20231023	23.06	4080	-26.10	20240103	2740	10.04	20240612	5450	-44.68	20231204	2450	23.06	20231023	0.00	N	290120	500	77 억		57106	N	N	0	N	00	N
145	20240708	091045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-15	5	-0.50	228375	76	1.87	3025	3025	2980	3890	2100	2995	3004.93	0.37	0	0	3035	3015	2985	2965	2935	3025	2975	78	895	500	1790	5	1	15515138	462	-5.15	0.55	12	0.00	-579.00	5438.00	5600	20230704	-46.79	2450	20231023	21.63	4080	-26.96	20240103	2740	8.76	20240612	5450	-45.32	20231204	2450	21.63	20231023	0.00	N	290120	500	77 억		57106	N	N	0	N	00	N
146	20240705	161040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	35	2	1.18	12113740	4072	65.80	2975	3005	2955	3845	2075	2960	2974.89	0.37	0	-94	3000	2980	2955	2935	2910	2990	2945	78	885	500	1770	5	1	15515138	465	-5.17	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5590	-46.42	20230706	2450	22.24	20231023	0.00	N	290120	500	77 억		57203	N	N	0	N	00	N
147	20240705	151043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	25	2	0.84	11146365	3749	60.59	2975	3005	2955	3845	2075	2960	2973.16	0.37	0	-95	3000	2980	2955	2935	2910	2990	2945	78	885	500	1770	5	1	15515138	463	-5.16	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.70	2450	20231023	21.84	4080	-26.84	20240103	2740	8.94	20240612	5590	-46.60	20230706	2450	21.84	20231023	0.00	N	290120	500	77 억		57203	N	N	0	N	00	N
148	20240705	141045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	25	2	0.84	9800130	3298	53.30	2975	3005	2955	3845	2075	2960	2971.54	0.37	0	-97	3000	2980	2955	2935	2910	2990	2945	78	885	500	1770	5	1	15515138	463	-5.16	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.70	2450	20231023	21.84	4080	-26.84	20240103	2740	8.94	20240612	5590	-46.60	20230706	2450	21.84	20231023	0.00	N	290120	500	77 억		57203	N	N	0	N	00	N
149	20240705	131043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	25	2	0.84	9009655	3033	49.01	2975	3005	2955	3845	2075	2960	2970.54	0.37	0	-97	3000	2980	2955	2935	2910	2990	2945	78	885	500	1770	5	1	15515138	463	-5.16	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.70	2450	20231023	21.84	4080	-26.84	20240103	2740	8.94	20240612	5590	-46.60	20230706	2450	21.84	20231023	0.00	N	290120	500	77 억		57203	N	N	0	N	00	N
150	20240705	121043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	20	2	0.68	7374115	2485	40.16	2975	3005	2955	3845	2075	2960	2967.45	0.37	0	-97	3000	2980	2955	2935	2910	2990	2945	78	885	500	1770	5	1	15515138	462	-5.15	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.79	2450	20231023	21.63	4080	-26.96	20240103	2740	8.76	20240612	5590	-46.69	20230706	2450	21.63	20231023	0.00	N	290120	500	77 억		57203	N	N	0	N	00	N
151	20240705	111040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	0	3	0.00	6594830	2222	35.91	2975	3005	2955	3845	2075	2960	2967.97	0.37	0	-97	3000	2980	2955	2935	2910	2990	2945	78	885	500	1770	5	1	15515138	459	-5.11	0.54	12	0.01	-579.00	5438.00	5600	20230704	-47.14	2450	20231023	20.82	4080	-27.45	20240103	2740	8.03	20240612	5590	-47.05	20230706	2450	20.82	20231023	0.00	N	290120	500	77 억		57203	N	N	0	N	00	N
152	20240705	101040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	35	2	1.18	4982060	1678	27.12	2975	3005	2955	3845	2075	2960	2969.05	0.37	0	-96	3000	2980	2955	2935	2910	2990	2945	78	885	500	1770	5	1	15515138	465	-5.17	0.55	12	0.01	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5590	-46.42	20230706	2450	22.24	20231023	0.00	N	290120	500	77 억		57203	N	N	0	N	00	N
153	20240705	091042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	0	3	0.00	3599375	1216	19.65	2975	2975	2960	3845	2075	2960	2960.01	0.37	0	6	3000	2980	2955	2935	2910	2990	2945	78	885	500	1770	5	1	15515138	459	-5.11	0.54	12	0.01	-579.00	5438.00	5600	20230704	-47.14	2450	20231023	20.82	4080	-27.45	20240103	2740	8.03	20240612	5590	-47.05	20230706	2450	20.82	20231023	0.00	N	290120	500	77 억		57203	N	N	0	N	00	N
154	20240704	161036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	10	2	0.34	18274130	6188	43.95	2930	2975	2930	3835	2065	2950	2953.02	0.37	0	-58	3053	3001	2948	2896	2843	3027	2922	78	885	500	1770	5	1	15515138	459	-5.11	0.54	12	0.04	-579.00	5438.00	5600	20230704	-47.14	2450	20231023	20.82	4080	-27.45	20240103	2740	8.03	20240612	5600	-47.14	20230704	2450	20.82	20231023	0.00	N	290120	500	77 억		57273	N	N	0	N	00	N
155	20240704	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	0	3	0.00	17278610	5851	41.56	2930	2975	2930	3835	2065	2950	2953.10	0.37	0	-65	3053	3001	2948	2896	2843	3027	2922	78	885	500	1770	5	1	15515138	458	-5.09	0.54	12	0.04	-579.00	5438.00	5600	20230704	-47.32	2450	20231023	20.41	4080	-27.70	20240103	2740	7.66	20240612	5600	-47.32	20230704	2450	20.41	20231023	0.00	N	290120	500	77 억		57273	N	N	0	N	00	N
156	20240704	141039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	10	2	0.34	14799825	5012	35.60	2930	2975	2930	3835	2065	2950	2952.88	0.37	0	-70	3053	3001	2948	2896	2843	3027	2922	78	885	500	1770	5	1	15515138	459	-5.11	0.54	12	0.03	-579.00	5438.00	5600	20230704	-47.14	2450	20231023	20.82	4080	-27.45	20240103	2740	8.03	20240612	5600	-47.14	20230704	2450	20.82	20231023	0.00	N	290120	500	77 억		57273	N	N	0	N	00	N
157	20240704	131039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	20	2	0.68	13853655	4692	33.32	2930	2975	2930	3835	2065	2950	2952.61	0.37	0	-70	3053	3001	2948	2896	2843	3027	2922	78	885	500	1770	5	1	15515138	461	-5.13	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.96	2450	20231023	21.22	4080	-27.21	20240103	2740	8.39	20240612	5600	-46.96	20230704	2450	21.22	20231023	0.00	N	290120	500	77 억		57273	N	N	0	N	00	N
158	20240704	121040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	13708125	4643	32.98	2930	2975	2930	3835	2065	2950	2952.43	0.37	0	-70	3053	3001	2948	2896	2843	3027	2922	78	885	500	1770	5	1	15515138	462	-5.14	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.88	2450	20231023	21.43	4080	-27.08	20240103	2740	8.58	20240612	5600	-46.88	20230704	2450	21.43	20231023	0.00	N	290120	500	77 억		57273	N	N	0	N	00	N
159	20240704	111037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	9846855	3339	23.71	2930	2975	2930	3835	2065	2950	2949.04	0.37	0	-70	3053	3001	2948	2896	2843	3027	2922	78	885	500	1770	5	1	15515138	462	-5.14	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.88	2450	20231023	21.43	4080	-27.08	20240103	2740	8.58	20240612	5600	-46.88	20230704	2450	21.43	20231023	0.00	N	290120	500	77 억		57273	N	N	0	N	00	N
160	20240704	101038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	7741645	2630	18.68	2930	2975	2930	3835	2065	2950	2943.59	0.37	0	0	3053	3001	2948	2896	2843	3027	2922	78	885	500	1770	5	1	15515138	462	-5.14	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.88	2450	20231023	21.43	4080	-27.08	20240103	2740	8.58	20240612	5600	-46.88	20230704	2450	21.43	20231023	0.00	N	290120	500	77 억		57273	N	N	0	N	00	N
161	20240704	091039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-15	5	-0.51	2259335	771	5.48	2930	2950	2930	3835	2065	2950	2930.40	0.37	0	0	3053	3001	2948	2896	2843	3027	2922	78	885	500	1770	5	1	15515138	455	-5.07	0.54	12	0.00	-579.00	5438.00	5600	20230704	-47.59	2450	20231023	19.80	4080	-28.06	20240103	2740	7.12	20240612	5600	-47.59	20230704	2450	19.80	20231023	0.00	N	290120	500	77 억		57273	N	N	0	N	00	N
162	20240703	161033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	0	3	0.00	41426940	14080	148.05	2895	3000	2895	3835	2065	2950	2942.25	0.38	0	-2116	3023	2986	2968	2931	2913	2977	2922	78	885	500	1770	5	1	15515138	458	-5.09	0.54	12	0.09	-579.00	5438.00	5600	20230704	-47.32	2450	20231023	20.41	4080	-27.70	20240103	2740	7.66	20240612	5600	-47.32	20230704	2450	20.41	20231023	0.00	N	290120	500	77 억		59393	N	N	0	N	00	N
163	20240703	151037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	5	2	0.17	38518820	13085	137.59	2895	3000	2895	3835	2065	2950	2943.74	0.38	0	-1229	3023	2986	2968	2931	2913	2977	2922	78	885	500	1770	5	1	15515138	458	-5.10	0.54	12	0.08	-579.00	5438.00	5600	20230704	-47.23	2450	20231023	20.61	4080	-27.57	20240103	2740	7.85	20240612	5600	-47.23	20230704	2450	20.61	20231023	0.00	N	290120	500	77 억		59393	N	N	0	N	00	N
164	20240703	141037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	15	2	0.51	26981940	9148	96.19	2895	3000	2895	3835	2065	2950	2949.49	0.38	0	-3	3023	2986	2968	2931	2913	2977	2922	78	885	500	1770	5	1	15515138	460	-5.12	0.55	12	0.06	-579.00	5438.00	5600	20230704	-47.05	2450	20231023	21.02	4080	-27.33	20240103	2740	8.21	20240612	5600	-47.05	20230704	2450	21.02	20231023	0.00	N	290120	500	77 억		59393	N	N	0	N	00	N
165	20240703	131036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	0	3	0.00	11892445	4029	42.37	2895	3000	2895	3835	2065	2950	2951.71	0.38	0	31	3023	2986	2968	2931	2913	2977	2922	78	885	500	1770	5	1	15515138	458	-5.09	0.54	12	0.03	-579.00	5438.00	5600	20230704	-47.32	2450	20231023	20.41	4080	-27.70	20240103	2740	7.66	20240612	5600	-47.32	20230704	2450	20.41	20231023	0.00	N	290120	500	77 억		59393	N	N	0	N	00	N
166	20240703	121035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	10	2	0.34	11620245	3937	41.40	2895	3000	2895	3835	2065	2950	2951.55	0.38	0	78	3023	2986	2968	2931	2913	2977	2922	78	885	500	1770	5	1	15515138	459	-5.11	0.54	12	0.03	-579.00	5438.00	5600	20230704	-47.14	2450	20231023	20.82	4080	-27.45	20240103	2740	8.03	20240612	5600	-47.14	20230704	2450	20.82	20231023	0.00	N	290120	500	77 억		59393	N	N	0	N	00	N
167	20240703	111038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	11460120	3883	40.83	2895	3000	2895	3835	2065	2950	2951.36	0.38	0	126	3023	2986	2968	2931	2913	2977	2922	78	885	500	1770	5	1	15515138	462	-5.14	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.88	2450	20231023	21.43	4080	-27.08	20240103	2740	8.58	20240612	5600	-46.88	20230704	2450	21.43	20231023	0.00	N	290120	500	77 억		59393	N	N	0	N	00	N
168	20240703	101038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	30	2	1.02	7653610	2605	27.39	2895	2980	2895	3835	2065	2950	2938.05	0.38	0	132	3023	2986	2968	2931	2913	2977	2922	78	885	500	1770	5	1	15515138	462	-5.15	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.79	2450	20231023	21.63	4080	-26.96	20240103	2740	8.76	20240612	5600	-46.79	20230704	2450	21.63	20231023	0.00	N	290120	500	77 억		59393	N	N	0	N	00	N
169	20240703	091034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	-15	5	-0.51	4539170	1557	16.37	2895	2965	2895	3835	2065	2950	2915.33	0.38	0	218	3023	2986	2968	2931	2913	2977	2922	78	885	500	1770	5	1	15515138	455	-5.07	0.54	12	0.01	-579.00	5438.00	5600	20230704	-47.59	2450	20231023	19.80	4080	-28.06	20240103	2740	7.12	20240612	5600	-47.59	20230704	2450	19.80	20231023	0.00	N	290120	500	77 억		59393	N	N	0	N	00	N
170	20240702	161031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-60	5	-1.99	28328015	9510	137.83	2980	3005	2950	3910	2110	3010	2978.76	0.38	0	46	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	458	-5.09	0.54	12	0.06	-579.00	5438.00	5600	20230704	-47.32	2450	20231023	20.41	4080	-27.70	20240103	2740	7.66	20240612	5600	-47.32	20230704	2450	20.41	20231023	0.00	N	290120	500	77 억		59391	N	N	0	N	00	N
171	20240702	151034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-20	5	-0.66	25901850	8688	125.91	2980	3005	2960	3910	2110	3010	2981.34	0.38	0	591	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	464	-5.16	0.55	12	0.06	-579.00	5438.00	5600	20230704	-46.61	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5600	-46.61	20230704	2450	22.04	20231023	0.00	N	290120	500	77 억		59391	N	N	0	N	00	N
172	20240702	141034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-15	5	-0.50	23559225	7906	114.58	2980	3005	2960	3910	2110	3010	2979.92	0.38	0	579	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.05	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5600	-46.52	20230704	2450	22.24	20231023	0.00	N	290120	500	77 억		59391	N	N	0	N	00	N
173	20240702	131033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-30	5	-1.00	20684380	6944	100.64	2980	3005	2960	3910	2110	3010	2978.74	0.38	0	579	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	462	-5.15	0.55	12	0.04	-579.00	5438.00	5600	20230704	-46.79	2450	20231023	21.63	4080	-26.96	20240103	2740	8.76	20240612	5600	-46.79	20230704	2450	21.63	20231023	0.00	N	290120	500	77 억		59391	N	N	0	N	00	N
174	20240702	121034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-15	5	-0.50	19268080	6469	93.75	2980	3005	2960	3910	2110	3010	2978.53	0.38	0	479	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.04	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5600	-46.52	20230704	2450	22.24	20231023	0.00	N	290120	500	77 억		59391	N	N	0	N	00	N
175	20240702	111033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-15	5	-0.50	19253125	6464	93.68	2980	3005	2960	3910	2110	3010	2978.52	0.38	0	478	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.04	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5600	-46.52	20230704	2450	22.24	20231023	0.00	N	290120	500	77 억		59391	N	N	0	N	00	N
176	20240702	101033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-20	5	-0.66	16107775	5408	78.38	2980	3005	2960	3910	2110	3010	2978.51	0.38	0	448	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	464	-5.16	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.61	2450	20231023	22.04	4080	-26.72	20240103	2740	9.12	20240612	5600	-46.61	20230704	2450	22.04	20231023	0.00	N	290120	500	77 억		59391	N	N	0	N	00	N
177	20240702	091034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-30	5	-1.00	4503185	1511	21.90	2980	3005	2980	3910	2110	3010	2980.27	0.38	0	425	3046	3027	3001	2982	2956	3037	2992	78	900	500	1800	5	1	15515138	462	-5.15	0.55	12	0.01	-579.00	5438.00	5600	20230704	-46.79	2450	20231023	21.63	4080	-26.96	20240103	2740	8.76	20240612	5600	-46.79	20230704	2450	21.63	20231023	0.00	N	290120	500	77 억		59391	N	N	0	N	00	N
178	20240701	161029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	0	3	0.00	20673335	6900	49.19	2975	3020	2975	3910	2110	3010	2996.14	0.38	0	168	3060	3035	3010	2985	2960	3047	2997	78	900	500	1800	5	1	15515138	467	-5.20	0.55	12	0.04	-579.00	5438.00	5600	20230704	-46.25	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5600	-46.25	20230704	2450	22.86	20231023	0.00	N	290120	500	77 억		59251	N	N	0	N	00	N
179	20240701	151032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	0	3	0.00	19277995	6435	45.88	2975	3020	2975	3910	2110	3010	2995.80	0.38	0	276	3060	3035	3010	2985	2960	3047	2997	78	900	500	1800	5	1	15515138	467	-5.20	0.55	12	0.04	-579.00	5438.00	5600	20230704	-46.25	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5600	-46.25	20230704	2450	22.86	20231023	0.00	N	290120	500	77 억		59251	N	N	0	N	00	N
180	20240701	141030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	0	3	0.00	14347070	4793	34.17	2975	3020	2975	3910	2110	3010	2993.34	0.38	0	264	3060	3035	3010	2985	2960	3047	2997	78	900	500	1800	5	1	15515138	467	-5.20	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.25	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5600	-46.25	20230704	2450	22.86	20231023	0.00	N	290120	500	77 억		59251	N	N	0	N	00	N
181	20240701	131030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-10	5	-0.33	13526805	4520	32.22	2975	3020	2975	3910	2110	3010	2992.66	0.38	0	264	3060	3035	3010	2985	2960	3047	2997	78	900	500	1800	5	1	15515138	465	-5.18	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.43	2450	20231023	22.45	4080	-26.47	20240103	2740	9.49	20240612	5600	-46.43	20230704	2450	22.45	20231023	0.00	N	290120	500	77 억		59251	N	N	0	N	00	N
182	20240701	121031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-5	5	-0.17	11689560	3908	27.86	2975	3020	2975	3910	2110	3010	2991.19	0.38	0	264	3060	3035	3010	2985	2960	3047	2997	78	900	500	1800	5	1	15515138	466	-5.19	0.55	12	0.03	-579.00	5438.00	5600	20230704	-46.34	2450	20231023	22.65	4080	-26.35	20240103	2740	9.67	20240612	5600	-46.34	20230704	2450	22.65	20231023	0.00	N	290120	500	77 억		59251	N	N	0	N	00	N
183	20240701	111028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	0	3	0.00	10229120	3422	24.40	2975	3020	2975	3910	2110	3010	2989.22	0.38	0	264	3060	3035	3010	2985	2960	3047	2997	78	900	500	1800	5	1	15515138	467	-5.20	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.25	2450	20231023	22.86	4080	-26.23	20240103	2740	9.85	20240612	5600	-46.25	20230704	2450	22.86	20231023	0.00	N	290120	500	77 억		59251	N	N	0	N	00	N
184	20240701	101027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-15	5	-0.50	7454580	2500	17.82	2975	3020	2975	3910	2110	3010	2981.83	0.38	0	264	3060	3035	3010	2985	2960	3047	2997	78	900	500	1800	5	1	15515138	465	-5.17	0.55	12	0.02	-579.00	5438.00	5600	20230704	-46.52	2450	20231023	22.24	4080	-26.59	20240103	2740	9.31	20240612	5600	-46.52	20230704	2450	22.24	20231023	0.00	N	290120	500	77 억		59251	N	N	0	N	00	N
185	20240701	091025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-35	5	-1.16	4614615	1550	11.05	2975	3020	2975	3910	2110	3010	2977.17	0.38	0	-37	3060	3035	3010	2985	2960	3047	2997	78	900	500	1800	5	1	15515138	462	-5.14	0.55	12	0.01	-579.00	5438.00	5600	20230704	-46.88	2450	20231023	21.43	4080	-27.08	20240103	2740	8.58	20240612	5600	-46.88	20230704	2450	21.43	20231023	0.00	N	290120	500	77 억		59251	N	N	0	N	00	N