KissMeData/064820/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	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-10	5	-0.16	1208752390	195871	65.90	6130	6310	6060	7940	4280	6110	6171.20	2.22	0	-39651	6516	6312	6096	5892	5676	6415	5995	155	1830	500	4270	10	1	30901728	1885	7.75	0.85	12	0.63	787.00	7155.00	6500	20240514	-6.15	3800	20230825	60.53	6500	-6.15	20240514	4005	52.31	20240117	6500	-6.15	20240514	3800	60.53	20230825	1.18	N	064820	500	154 억		687235	N	N	0	N	00	N
3	20240731	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	0	3	0.00	1191946240	193119	64.97	6130	6310	6060	7940	4280	6110	6172.08	2.22	0	-38684	6516	6312	6096	5892	5676	6415	5995	155	1830	500	4270	10	1	30901728	1888	7.76	0.85	12	0.62	787.00	7155.00	6500	20240514	-6.00	3800	20230825	60.79	6500	-6.00	20240514	4005	52.56	20240117	6500	-6.00	20240514	3800	60.79	20230825	1.18	N	064820	500	154 억		687235	N	N	0	N	00	N
4	20240731	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	10	2	0.16	1064339130	172180	57.93	6130	6310	6060	7940	4280	6110	6181.55	2.22	0	-40217	6516	6312	6096	5892	5676	6415	5995	155	1830	500	4270	10	1	30901728	1891	7.78	0.86	12	0.56	787.00	7155.00	6500	20240514	-5.85	3800	20230825	61.05	6500	-5.85	20240514	4005	52.81	20240117	6500	-5.85	20240514	3800	61.05	20230825	1.18	N	064820	500	154 억		687235	N	N	0	N	00	N
5	20240731	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	130	2	2.13	865078900	139701	47.00	6130	6310	6060	7940	4280	6110	6192.36	2.22	0	-21979	6516	6312	6096	5892	5676	6415	5995	155	1830	500	4270	10	1	30901728	1928	7.93	0.87	12	0.45	787.00	7155.00	6500	20240514	-4.00	3800	20230825	64.21	6500	-4.00	20240514	4005	55.81	20240117	6500	-4.00	20240514	3800	64.21	20230825	1.18	N	064820	500	154 억		687235	N	N	0	N	00	N
6	20240731	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	130	2	2.13	725478150	117310	39.47	6130	6310	6060	7940	4280	6110	6184.28	2.22	0	-15002	6516	6312	6096	5892	5676	6415	5995	155	1830	500	4270	10	1	30901728	1928	7.93	0.87	12	0.38	787.00	7155.00	6500	20240514	-4.00	3800	20230825	64.21	6500	-4.00	20240514	4005	55.81	20240117	6500	-4.00	20240514	3800	64.21	20230825	1.18	N	064820	500	154 억		687235	N	N	0	N	00	N
7	20240731	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	80	2	1.31	661513730	107017	36.00	6130	6310	6060	7940	4280	6110	6181.39	2.22	0	-15401	6516	6312	6096	5892	5676	6415	5995	155	1830	500	4270	10	1	30901728	1913	7.87	0.87	12	0.35	787.00	7155.00	6500	20240514	-4.77	3800	20230825	62.89	6500	-4.77	20240514	4005	54.56	20240117	6500	-4.77	20240514	3800	62.89	20230825	1.18	N	064820	500	154 억		687235	N	N	0	N	00	N
8	20240731	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6180	70	2	1.15	496717310	80391	27.05	6130	6310	6060	7940	4280	6110	6178.77	2.22	0	-7168	6516	6312	6096	5892	5676	6415	5995	155	1830	500	4270	10	1	30901728	1910	7.85	0.86	12	0.26	787.00	7155.00	6500	20240514	-4.92	3800	20230825	62.63	6500	-4.92	20240514	4005	54.31	20240117	6500	-4.92	20240514	3800	62.63	20230825	1.18	N	064820	500	154 억		687235	N	N	0	N	00	N
9	20240731	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	10	2	0.16	80866940	13232	4.45	6130	6160	6060	7940	4280	6110	6111.47	2.22	0	-7091	6516	6312	6096	5892	5676	6415	5995	155	1830	500	4270	10	1	30901728	1891	7.78	0.86	12	0.04	787.00	7155.00	6500	20240514	-5.85	3800	20230825	61.05	6500	-5.85	20240514	4005	52.81	20240117	6500	-5.85	20240514	3800	61.05	20230825	1.18	N	064820	500	154 억		687235	N	N	0	N	00	N
10	20240730	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	40	2	0.66	1812308720	296503	100.03	5980	6300	5880	7890	4250	6070	6112.28	2.29	0	-21669	6270	6170	6050	5950	5830	6110	5890	155	1820	500	4240	10	1	30901728	1888	7.76	0.85	12	0.96	787.00	7155.00	6500	20240514	-6.00	3800	20230825	60.79	6500	-6.00	20240514	4005	52.56	20240117	6500	-6.00	20240514	3800	60.79	20230825	1.26	N	064820	500	154 억		708788	N	N	0	N	00	N
11	20240730	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	80	2	1.32	1722794630	281866	95.09	5980	6300	5880	7890	4250	6070	6112.11	2.29	0	-15813	6270	6170	6050	5950	5830	6110	5890	155	1820	500	4240	10	1	30901728	1900	7.81	0.86	12	0.91	787.00	7155.00	6500	20240514	-5.38	3800	20230825	61.84	6500	-5.38	20240514	4005	53.56	20240117	6500	-5.38	20240514	3800	61.84	20230825	1.26	N	064820	500	154 억		708788	N	N	0	N	00	N
12	20240730	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	50	2	0.82	1570753540	256985	86.70	5980	6300	5880	7890	4250	6070	6112.24	2.29	0	-18383	6270	6170	6050	5950	5830	6110	5890	155	1820	500	4240	10	1	30901728	1891	7.78	0.86	12	0.83	787.00	7155.00	6500	20240514	-5.85	3800	20230825	61.05	6500	-5.85	20240514	4005	52.81	20240117	6500	-5.85	20240514	3800	61.05	20230825	1.26	N	064820	500	154 억		708788	N	N	0	N	00	N
13	20240730	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	30	2	0.49	1439497490	235486	79.44	5980	6300	5880	7890	4250	6070	6112.88	2.29	0	-25106	6270	6170	6050	5950	5830	6110	5890	155	1820	500	4240	10	1	30901728	1885	7.75	0.85	12	0.76	787.00	7155.00	6500	20240514	-6.15	3800	20230825	60.53	6500	-6.15	20240514	4005	52.31	20240117	6500	-6.15	20240514	3800	60.53	20230825	1.26	N	064820	500	154 억		708788	N	N	0	N	00	N
14	20240730	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	40	2	0.66	711100790	118374	39.94	5980	6150	5880	7890	4250	6070	6007.24	2.29	0	6911	6270	6170	6050	5950	5830	6110	5890	155	1820	500	4240	10	1	30901728	1888	7.76	0.85	12	0.38	787.00	7155.00	6500	20240514	-6.00	3800	20230825	60.79	6500	-6.00	20240514	4005	52.56	20240117	6500	-6.00	20240514	3800	60.79	20230825	1.26	N	064820	500	154 억		708788	N	N	0	N	00	N
15	20240730	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	-60	5	-0.99	444649960	74651	25.18	5980	6060	5880	7890	4250	6070	5956.38	2.29	0	14476	6270	6170	6050	5950	5830	6110	5890	155	1820	500	4240	10	1	30901728	1857	7.64	0.84	12	0.24	787.00	7155.00	6500	20240514	-7.54	3800	20230825	58.16	6500	-7.54	20240514	4005	50.06	20240117	6500	-7.54	20240514	3800	58.16	20230825	1.26	N	064820	500	154 억		708788	N	N	0	N	00	N
16	20240730	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-80	5	-1.32	356257220	59987	20.24	5980	6040	5880	7890	4250	6070	5938.91	2.29	0	16701	6270	6170	6050	5950	5830	6110	5890	155	1820	500	4240	10	1	30901728	1851	7.61	0.84	12	0.19	787.00	7155.00	6500	20240514	-7.85	3800	20230825	57.63	6500	-7.85	20240514	4005	49.56	20240117	6500	-7.85	20240514	3800	57.63	20230825	1.26	N	064820	500	154 억		708788	N	N	0	N	00	N
17	20240730	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-70	5	-1.15	12756440	2128	0.72	5980	6030	5980	7890	4250	6070	5994.57	2.29	0	677	6270	6170	6050	5950	5830	6110	5890	155	1820	500	4240	10	1	30901728	1854	7.62	0.84	12	0.01	787.00	7155.00	6500	20240514	-7.69	3800	20230825	57.89	6500	-7.69	20240514	4005	49.81	20240117	6500	-7.69	20240514	3800	57.89	20230825	1.26	N	064820	500	154 억		708788	N	N	0	N	00	N
18	20240729	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-70	5	-1.14	1787416130	296084	42.26	6100	6150	5930	7980	4300	6140	6036.73	2.33	0	-18505	6633	6386	5903	5656	5173	6510	5780	155	1840	500	4290	10	1	30901728	1876	7.71	0.85	12	0.96	787.00	7155.00	6500	20240514	-6.62	3800	20230825	59.74	6500	-6.62	20240514	4005	51.56	20240117	6500	-6.62	20240514	3800	59.74	20230825	1.28	N	064820	500	154 억		719674	N	N	0	N	00	N
19	20240729	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-100	5	-1.63	1729962840	286615	40.91	6100	6150	5930	7980	4300	6140	6035.78	2.33	0	-17816	6633	6386	5903	5656	5173	6510	5780	155	1840	500	4290	10	1	30901728	1866	7.67	0.84	12	0.93	787.00	7155.00	6500	20240514	-7.08	3800	20230825	58.95	6500	-7.08	20240514	4005	50.81	20240117	6500	-7.08	20240514	3800	58.95	20230825	1.28	N	064820	500	154 억		719674	N	N	0	N	00	N
20	20240729	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-110	5	-1.79	1656420640	274432	39.17	6100	6150	5930	7980	4300	6140	6035.75	2.33	0	-15905	6633	6386	5903	5656	5173	6510	5780	155	1840	500	4290	10	1	30901728	1863	7.66	0.84	12	0.89	787.00	7155.00	6500	20240514	-7.23	3800	20230825	58.68	6500	-7.23	20240514	4005	50.56	20240117	6500	-7.23	20240514	3800	58.68	20230825	1.28	N	064820	500	154 억		719674	N	N	0	N	00	N
21	20240729	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	-80	5	-1.30	1530026360	253629	36.20	6100	6150	5930	7980	4300	6140	6032.46	2.33	0	-14847	6633	6386	5903	5656	5173	6510	5780	155	1840	500	4290	10	1	30901728	1873	7.70	0.85	12	0.82	787.00	7155.00	6500	20240514	-6.77	3800	20230825	59.47	6500	-6.77	20240514	4005	51.31	20240117	6500	-6.77	20240514	3800	59.47	20230825	1.28	N	064820	500	154 억		719674	N	N	0	N	00	N
22	20240729	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-150	5	-2.44	1333493730	220746	31.51	6100	6150	5950	7980	4300	6140	6040.77	2.33	0	-19969	6633	6386	5903	5656	5173	6510	5780	155	1840	500	4290	10	1	30901728	1851	7.61	0.84	12	0.71	787.00	7155.00	6500	20240514	-7.85	3800	20230825	57.63	6500	-7.85	20240514	4005	49.56	20240117	6500	-7.85	20240514	3800	57.63	20230825	1.28	N	064820	500	154 억		719674	N	N	0	N	00	N
23	20240729	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	-130	5	-2.12	1218391750	201558	28.77	6100	6150	5950	7980	4300	6140	6044.79	2.33	0	-16189	6633	6386	5903	5656	5173	6510	5780	155	1840	500	4290	10	1	30901728	1857	7.64	0.84	12	0.65	787.00	7155.00	6500	20240514	-7.54	3800	20230825	58.16	6500	-7.54	20240514	4005	50.06	20240117	6500	-7.54	20240514	3800	58.16	20230825	1.28	N	064820	500	154 억		719674	N	N	0	N	00	N
24	20240729	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-30	5	-0.49	930561730	154154	22.00	6100	6140	5950	7980	4300	6140	6036.46	2.33	0	-17684	6633	6386	5903	5656	5173	6510	5780	155	1840	500	4290	10	1	30901728	1888	7.76	0.85	12	0.50	787.00	7155.00	6500	20240514	-6.00	3800	20230825	60.79	6500	-6.00	20240514	4005	52.56	20240117	6500	-6.00	20240514	3800	60.79	20230825	1.28	N	064820	500	154 억		719674	N	N	0	N	00	N
25	20240729	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-40	5	-0.65	317937390	52355	7.47	6100	6140	5950	7980	4300	6140	6072.50	2.33	0	-23487	6633	6386	5903	5656	5173	6510	5780	155	1840	500	4290	10	1	30901728	1885	7.75	0.85	12	0.17	787.00	7155.00	6500	20240514	-6.15	3800	20230825	60.53	6500	-6.15	20240514	4005	52.31	20240117	6500	-6.15	20240514	3800	60.53	20230825	1.28	N	064820	500	154 억		719674	N	N	0	N	00	N
26	20240726	160555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	730	2	13.49	4162633450	698439	670.31	5430	6150	5420	7030	3790	5410	5958.96	1.64	0	221955	5636	5522	5436	5322	5236	5480	5280	155	1620	500	3780	10	1	30901728	1897	7.80	0.86	12	2.26	787.00	7155.00	6500	20240514	-5.54	3800	20230825	61.58	6500	-5.54	20240514	4005	53.31	20240117	6500	-5.54	20240514	3800	61.58	20230825	1.32	N	064820	500	154 억		506348	N	N	0	N	00	N
27	20240726	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	610	2	11.28	3451522570	581655	558.23	5430	6050	5420	7030	3790	5410	5934.00	1.64	0	179475	5636	5522	5436	5322	5236	5480	5280	155	1620	500	3780	10	1	30901728	1860	7.65	0.84	12	1.88	787.00	7155.00	6500	20240514	-7.38	3800	20230825	58.42	6500	-7.38	20240514	4005	50.31	20240117	6500	-7.38	20240514	3800	58.42	20230825	1.32	N	064820	500	154 억		506348	N	N	0	N	00	N
28	20240726	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	570	2	10.54	3148126980	531130	509.74	5430	6050	5420	7030	3790	5410	5927.25	1.64	0	173551	5636	5522	5436	5322	5236	5480	5280	155	1620	500	3780	10	1	30901728	1848	7.60	0.84	12	1.72	787.00	7155.00	6500	20240514	-8.00	3800	20230825	57.37	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	3800	57.37	20230825	1.32	N	064820	500	154 억		506348	N	N	0	N	00	N
29	20240726	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	570	2	10.54	2438626470	413193	396.55	5430	6050	5420	7030	3790	5410	5901.94	1.64	0	137643	5636	5522	5436	5322	5236	5480	5280	155	1620	500	3780	10	1	30901728	1848	7.60	0.84	12	1.34	787.00	7155.00	6500	20240514	-8.00	3800	20230825	57.37	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	3800	57.37	20230825	1.32	N	064820	500	154 억		506348	N	N	0	N	00	N
30	20240726	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	540	2	9.98	2239039040	379718	364.43	5430	6050	5420	7030	3790	5410	5896.62	1.64	0	128050	5636	5522	5436	5322	5236	5480	5280	155	1620	500	3780	10	1	30901728	1839	7.56	0.83	12	1.23	787.00	7155.00	6500	20240514	-8.46	3800	20230825	56.58	6500	-8.46	20240514	4005	48.56	20240117	6500	-8.46	20240514	3800	56.58	20230825	1.32	N	064820	500	154 억		506348	N	N	0	N	00	N
31	20240726	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	560	2	10.35	1890730620	321366	308.42	5430	6050	5420	7030	3790	5410	5883.46	1.64	0	106075	5636	5522	5436	5322	5236	5480	5280	155	1620	500	3780	10	1	30901728	1845	7.59	0.83	12	1.04	787.00	7155.00	6500	20240514	-8.15	3800	20230825	57.11	6500	-8.15	20240514	4005	49.06	20240117	6500	-8.15	20240514	3800	57.11	20230825	1.32	N	064820	500	154 억		506348	N	N	0	N	00	N
32	20240726	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	420	2	7.76	636067550	110780	106.32	5430	5860	5420	7030	3790	5410	5741.81	1.64	0	40718	5636	5522	5436	5322	5236	5480	5280	155	1620	500	3780	10	1	30901728	1802	7.41	0.81	12	0.36	787.00	7155.00	6500	20240514	-10.31	3800	20230825	53.42	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	3800	53.42	20230825	1.32	N	064820	500	154 억		506348	N	N	0	N	00	N
33	20240726	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	220	2	4.07	44107250	7952	7.63	5430	5630	5420	7030	3790	5410	5547.20	1.64	0	3411	5636	5522	5436	5322	5236	5480	5280	155	1620	500	3780	10	1	30901728	1740	7.15	0.79	12	0.03	787.00	7155.00	6500	20240514	-13.38	3800	20230825	48.16	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3800	48.16	20230825	1.32	N	064820	500	154 억		506348	N	N	0	N	00	N
34	20240725	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-160	5	-2.87	564530160	104045	157.04	5490	5550	5350	7240	3900	5570	5425.83	1.68	0	-12501	5790	5680	5590	5480	5390	5635	5435	155	1670	500	3890	10	1	30901728	1672	6.87	0.76	12	0.34	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.29	N	064820	500	154 억		518973	N	N	0	N	00	N
35	20240725	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-140	5	-2.51	531740660	97976	147.88	5490	5550	5350	7240	3900	5570	5427.25	1.68	0	-12230	5790	5680	5590	5480	5390	5635	5435	155	1670	500	3890	10	1	30901728	1678	6.90	0.76	12	0.32	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.29	N	064820	500	154 억		518973	N	N	0	N	00	N
36	20240725	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-80	5	-1.44	472261950	87065	131.41	5490	5550	5350	7240	3900	5570	5424.25	1.68	0	-11433	5790	5680	5590	5480	5390	5635	5435	155	1670	500	3890	10	1	30901728	1697	6.98	0.77	12	0.28	787.00	7155.00	6500	20240514	-15.54	3800	20230825	44.47	6500	-15.54	20240514	4005	37.08	20240117	6500	-15.54	20240514	3800	44.47	20230825	1.29	N	064820	500	154 억		518973	N	N	0	N	00	N
37	20240725	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-140	5	-2.51	425370350	78487	118.47	5490	5550	5350	7240	3900	5570	5419.63	1.68	0	-8645	5790	5680	5590	5480	5390	5635	5435	155	1670	500	3890	10	1	30901728	1678	6.90	0.76	12	0.25	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.29	N	064820	500	154 억		518973	N	N	0	N	00	N
38	20240725	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-160	5	-2.87	415448940	76655	115.70	5490	5550	5350	7240	3900	5570	5419.72	1.68	0	-8290	5790	5680	5590	5480	5390	5635	5435	155	1670	500	3890	10	1	30901728	1672	6.87	0.76	12	0.25	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.29	N	064820	500	154 억		518973	N	N	0	N	00	N
39	20240725	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-160	5	-2.87	341470020	62945	95.01	5490	5550	5350	7240	3900	5570	5424.90	1.68	0	-3836	5790	5680	5590	5480	5390	5635	5435	155	1670	500	3890	10	1	30901728	1672	6.87	0.76	12	0.20	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.29	N	064820	500	154 억		518973	N	N	0	N	00	N
40	20240725	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-130	5	-2.33	254159450	46904	70.80	5490	5550	5350	7240	3900	5570	5418.72	1.68	0	7455	5790	5680	5590	5480	5390	5635	5435	155	1670	500	3890	10	1	30901728	1681	6.91	0.76	12	0.15	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.29	N	064820	500	154 억		518973	N	N	0	N	00	N
41	20240725	090558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-80	5	-1.44	6799870	1241	1.87	5490	5490	5460	7240	3900	5570	5479.35	1.68	0	-373	5790	5680	5590	5480	5390	5635	5435	155	1670	500	3890	10	1	30901728	1697	6.98	0.77	12	0.00	787.00	7155.00	6500	20240514	-15.54	3800	20230825	44.47	6500	-15.54	20240514	4005	37.08	20240117	6500	-15.54	20240514	3800	44.47	20230825	1.29	N	064820	500	154 억		518973	N	N	0	N	00	N
42	20240724	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-110	5	-1.94	370402320	66230	74.59	5650	5700	5500	7380	3980	5680	5592.71	1.73	0	-17975	5846	5762	5606	5522	5366	5805	5565	155	1700	500	3970	10	1	30901728	1721	7.08	0.78	12	0.21	787.00	7155.00	6500	20240514	-14.31	3800	20230825	46.58	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3800	46.58	20230825	1.39	N	064820	500	154 억		534228	N	N	0	N	00	N
43	20240724	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-130	5	-2.29	329561080	58840	66.26	5650	5700	5540	7380	3980	5680	5600.97	1.73	0	-18197	5846	5762	5606	5522	5366	5805	5565	155	1700	500	3970	10	1	30901728	1715	7.05	0.78	12	0.19	787.00	7155.00	6500	20240514	-14.62	3800	20230825	46.05	6500	-14.62	20240514	4005	38.58	20240117	6500	-14.62	20240514	3800	46.05	20230825	1.39	N	064820	500	154 억		534228	N	N	0	N	00	N
44	20240724	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-100	5	-1.76	305084110	54457	61.33	5650	5700	5540	7380	3980	5680	5602.29	1.73	0	-17753	5846	5762	5606	5522	5366	5805	5565	155	1700	500	3970	10	1	30901728	1724	7.09	0.78	12	0.18	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.39	N	064820	500	154 억		534228	N	N	0	N	00	N
45	20240724	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-100	5	-1.76	223879360	39909	44.94	5650	5700	5540	7380	3980	5680	5609.75	1.73	0	-19810	5846	5762	5606	5522	5366	5805	5565	155	1700	500	3970	10	1	30901728	1724	7.09	0.78	12	0.13	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.39	N	064820	500	154 억		534228	N	N	0	N	00	N
46	20240724	120607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-60	5	-1.06	141877580	25206	28.39	5650	5700	5570	7380	3980	5680	5628.72	1.73	0	-14130	5846	5762	5606	5522	5366	5805	5565	155	1700	500	3970	10	1	30901728	1737	7.14	0.79	12	0.08	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.39	N	064820	500	154 억		534228	N	N	0	N	00	N
47	20240724	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	-90	5	-1.58	108244510	19204	21.63	5650	5700	5580	7380	3980	5680	5636.56	1.73	0	-10256	5846	5762	5606	5522	5366	5805	5565	155	1700	500	3970	10	1	30901728	1727	7.10	0.78	12	0.06	787.00	7155.00	6500	20240514	-14.00	3800	20230825	47.11	6500	-14.00	20240514	4005	39.58	20240117	6500	-14.00	20240514	3800	47.11	20230825	1.39	N	064820	500	154 억		534228	N	N	0	N	00	N
48	20240724	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-40	5	-0.70	65086420	11527	12.98	5650	5700	5580	7380	3980	5680	5646.43	1.73	0	-4772	5846	5762	5606	5522	5366	5805	5565	155	1700	500	3970	10	1	30901728	1743	7.17	0.79	12	0.04	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.39	N	064820	500	154 억		534228	N	N	0	N	00	N
49	20240724	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-40	5	-0.70	1815380	323	0.36	5650	5650	5610	7380	3980	5680	5620.37	1.73	0	18	5846	5762	5606	5522	5366	5805	5565	155	1700	500	3970	10	1	30901728	1743	7.17	0.79	12	0.00	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.39	N	064820	500	154 억		534228	N	N	0	N	00	N
50	20240723	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	160	2	2.90	494631270	88532	75.73	5450	5690	5450	7170	3870	5520	5586.47	1.68	0	14009	5740	5630	5510	5400	5280	5685	5455	155	1650	500	3860	10	1	30901728	1755	7.22	0.79	12	0.29	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.39	N	064820	500	154 억		520390	N	N	0	N	00	N
51	20240723	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	140	2	2.54	430454970	77171	66.02	5450	5690	5450	7170	3870	5520	5577.94	1.68	0	12387	5740	5630	5510	5400	5280	5685	5455	155	1650	500	3860	10	1	30901728	1749	7.19	0.79	12	0.25	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.39	N	064820	500	154 억		520390	N	N	0	N	00	N
52	20240723	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	100	2	1.81	314634650	56708	48.51	5450	5620	5450	7170	3870	5520	5548.33	1.68	0	7839	5740	5630	5510	5400	5280	5685	5455	155	1650	500	3860	10	1	30901728	1737	7.14	0.79	12	0.18	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.39	N	064820	500	154 억		520390	N	N	0	N	00	N
53	20240723	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	70	2	1.27	274238600	49492	42.34	5450	5600	5450	7170	3870	5520	5541.07	1.68	0	6820	5740	5630	5510	5400	5280	5685	5455	155	1650	500	3860	10	1	30901728	1727	7.10	0.78	12	0.16	787.00	7155.00	6500	20240514	-14.00	3800	20230825	47.11	6500	-14.00	20240514	4005	39.58	20240117	6500	-14.00	20240514	3800	47.11	20230825	1.39	N	064820	500	154 억		520390	N	N	0	N	00	N
54	20240723	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	60	2	1.09	210221050	38010	32.52	5450	5600	5450	7170	3870	5520	5530.68	1.68	0	6508	5740	5630	5510	5400	5280	5685	5455	155	1650	500	3860	10	1	30901728	1724	7.09	0.78	12	0.12	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.39	N	064820	500	154 억		520390	N	N	0	N	00	N
55	20240723	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	10	2	0.18	165825900	30017	25.68	5450	5600	5450	7170	3870	5520	5524.40	1.68	0	4774	5740	5630	5510	5400	5280	5685	5455	155	1650	500	3860	10	1	30901728	1709	7.03	0.77	12	0.10	787.00	7155.00	6500	20240514	-14.92	3800	20230825	45.53	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3800	45.53	20230825	1.39	N	064820	500	154 억		520390	N	N	0	N	00	N
56	20240723	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	0	3	0.00	130807950	23663	20.24	5450	5600	5450	7170	3870	5520	5527.95	1.68	0	2716	5740	5630	5510	5400	5280	5685	5455	155	1650	500	3860	10	1	30901728	1706	7.01	0.77	12	0.08	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.39	N	064820	500	154 억		520390	N	N	0	N	00	N
57	20240723	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	20	2	0.36	20923490	3806	3.26	5450	5580	5450	7170	3870	5520	5497.50	1.68	0	2533	5740	5630	5510	5400	5280	5685	5455	155	1650	500	3860	10	1	30901728	1712	7.04	0.77	12	0.01	787.00	7155.00	6500	20240514	-14.77	3800	20230825	45.79	6500	-14.77	20240514	4005	38.33	20240117	6500	-14.77	20240514	3800	45.79	20230825	1.39	N	064820	500	154 억		520390	N	N	0	N	00	N
58	20240722	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-10	5	-0.18	639090100	116834	95.60	5500	5620	5390	7180	3880	5530	5470.07	1.59	0	30085	5970	5750	5630	5410	5290	5690	5350	155	1650	500	3870	10	1	30901728	1706	7.01	0.77	12	0.38	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.38	N	064820	500	154 억		490436	N	N	1	N	00	N
59	20240722	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	20	2	0.36	625698430	114411	93.62	5500	5620	5390	7180	3880	5530	5468.87	1.59	0	30405	5970	5750	5630	5410	5290	5690	5350	155	1650	500	3870	10	1	30901728	1715	7.05	0.78	12	0.37	787.00	7155.00	6500	20240514	-14.62	3800	20230825	46.05	6500	-14.62	20240514	4005	38.58	20240117	6500	-14.62	20240514	3800	46.05	20230825	1.38	N	064820	500	154 억		490436	N	N	1	N	00	N
60	20240722	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-60	5	-1.08	542277260	99236	81.20	5500	5620	5390	7180	3880	5530	5464.52	1.59	0	21360	5970	5750	5630	5410	5290	5690	5350	155	1650	500	3870	10	1	30901728	1690	6.95	0.76	12	0.32	787.00	7155.00	6500	20240514	-15.85	3800	20230825	43.95	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3800	43.95	20230825	1.38	N	064820	500	154 억		490436	N	N	1	N	00	N
61	20240722	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-130	5	-2.35	453707410	82948	67.87	5500	5620	5390	7180	3880	5530	5469.78	1.59	0	16045	5970	5750	5630	5410	5290	5690	5350	155	1650	500	3870	10	1	30901728	1669	6.86	0.75	12	0.27	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.38	N	064820	500	154 억		490436	N	N	1	N	00	N
62	20240722	120556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-90	5	-1.63	413028660	75444	61.73	5500	5620	5390	7180	3880	5530	5474.64	1.59	0	14911	5970	5750	5630	5410	5290	5690	5350	155	1650	500	3870	10	1	30901728	1681	6.91	0.76	12	0.24	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.38	N	064820	500	154 억		490436	N	N	1	N	00	N
63	20240722	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-140	5	-2.53	398903480	72845	59.61	5500	5620	5390	7180	3880	5530	5476.06	1.59	0	15913	5970	5750	5630	5410	5290	5690	5350	155	1650	500	3870	10	1	30901728	1666	6.85	0.75	12	0.24	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.38	N	064820	500	154 억		490436	N	N	1	N	00	N
64	20240722	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-50	5	-0.90	283353760	51494	42.13	5500	5620	5430	7180	3880	5530	5502.66	1.59	0	18256	5970	5750	5630	5410	5290	5690	5350	155	1650	500	3870	10	1	30901728	1693	6.96	0.77	12	0.17	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.38	N	064820	500	154 억		490436	N	N	1	N	00	N
65	20240722	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-80	5	-1.45	24172470	4425	3.62	5500	5500	5430	7180	3880	5530	5462.71	1.59	0	2116	5970	5750	5630	5410	5290	5690	5350	155	1650	500	3870	10	1	30901728	1684	6.93	0.76	12	0.01	787.00	7155.00	6500	20240514	-16.15	3800	20230825	43.42	6500	-16.15	20240514	4005	36.08	20240117	6500	-16.15	20240514	3800	43.42	20230825	1.38	N	064820	500	154 억		490436	N	N	1	N	00	N
66	20240719	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	-320	5	-5.47	683223650	121441	112.60	5850	5850	5510	7600	4100	5850	5626.11	1.64	0	-17951	6063	5956	5843	5736	5623	6010	5790	155	1750	500	4090	10	1	30901728	1709	7.03	0.77	12	0.39	787.00	7155.00	6500	20240514	-14.92	3800	20230825	45.53	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3800	45.53	20230825	1.37	N	064820	500	154 억		507625	N	N	1	N	00	N
67	20240719	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-300	5	-5.13	620840970	110165	102.15	5850	5850	5540	7600	4100	5850	5635.54	1.64	0	-16053	6063	5956	5843	5736	5623	6010	5790	155	1750	500	4090	10	1	30901728	1715	7.05	0.78	12	0.36	787.00	7155.00	6500	20240514	-14.62	3800	20230825	46.05	6500	-14.62	20240514	4005	38.58	20240117	6500	-14.62	20240514	3800	46.05	20230825	1.37	N	064820	500	154 억		507625	N	N	0	N	00	N
68	20240719	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-280	5	-4.79	547769400	97036	89.97	5850	5850	5560	7600	4100	5850	5644.99	1.64	0	-12043	6063	5956	5843	5736	5623	6010	5790	155	1750	500	4090	10	1	30901728	1721	7.08	0.78	12	0.31	787.00	7155.00	6500	20240514	-14.31	3800	20230825	46.58	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3800	46.58	20230825	1.37	N	064820	500	154 억		507625	N	N	0	N	00	N
69	20240719	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-190	5	-3.25	442569060	78214	72.52	5850	5850	5560	7600	4100	5850	5658.41	1.64	0	-2151	6063	5956	5843	5736	5623	6010	5790	155	1750	500	4090	10	1	30901728	1749	7.19	0.79	12	0.25	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.37	N	064820	500	154 억		507625	N	N	0	N	00	N
70	20240719	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	-240	5	-4.10	413064500	72963	67.65	5850	5850	5560	7600	4100	5850	5661.26	1.64	0	-2164	6063	5956	5843	5736	5623	6010	5790	155	1750	500	4090	10	1	30901728	1734	7.13	0.78	12	0.24	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.37	N	064820	500	154 억		507625	N	N	0	N	00	N
71	20240719	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-200	5	-3.42	334582460	58972	54.68	5850	5850	5600	7600	4100	5850	5673.55	1.64	0	1595	6063	5956	5843	5736	5623	6010	5790	155	1750	500	4090	10	1	30901728	1746	7.18	0.79	12	0.19	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.37	N	064820	500	154 억		507625	N	N	0	N	00	N
72	20240719	100500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-200	5	-3.42	257711160	45317	42.02	5850	5850	5620	7600	4100	5850	5686.82	1.64	0	5197	6063	5956	5843	5736	5623	6010	5790	155	1750	500	4090	10	1	30901728	1746	7.18	0.79	12	0.15	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.37	N	064820	500	154 억		507625	N	N	0	N	00	N
73	20240719	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-70	5	-1.20	20402810	3497	3.24	5850	5850	5770	7600	4100	5850	5834.33	1.64	0	-596	6063	5956	5843	5736	5623	6010	5790	155	1750	500	4090	10	1	30901728	1786	7.34	0.81	12	0.01	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.37	N	064820	500	154 억		507625	N	N	0	N	00	N
74	20240718	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	0	3	0.00	627743090	107334	36.93	5830	5950	5730	7600	4100	5850	5848.50	1.70	0	-18453	6150	6000	5850	5700	5550	6075	5775	155	1750	500	4090	10	1	30901728	1808	7.43	0.82	12	0.35	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.36	N	064820	500	154 억		525213	N	N	1	N	00	N
75	20240718	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-20	5	-0.34	597646390	102173	35.15	5830	5950	5730	7600	4100	5850	5849.36	1.70	0	-17665	6150	6000	5850	5700	5550	6075	5775	155	1750	500	4090	10	1	30901728	1802	7.41	0.81	12	0.33	787.00	7155.00	6500	20240514	-10.31	3800	20230825	53.42	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	3800	53.42	20230825	1.36	N	064820	500	154 억		525213	N	N	1	N	00	N
76	20240718	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	10	2	0.17	542902810	92799	31.92	5830	5950	5730	7600	4100	5850	5850.31	1.70	0	-14754	6150	6000	5850	5700	5550	6075	5775	155	1750	500	4090	10	1	30901728	1811	7.45	0.82	12	0.30	787.00	7155.00	6500	20240514	-9.85	3800	20230825	54.21	6500	-9.85	20240514	4005	46.32	20240117	6500	-9.85	20240514	3800	54.21	20230825	1.36	N	064820	500	154 억		525213	N	N	1	N	00	N
77	20240718	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-20	5	-0.34	478985810	81823	28.15	5830	5950	5730	7600	4100	5850	5853.93	1.70	0	-12610	6150	6000	5850	5700	5550	6075	5775	155	1750	500	4090	10	1	30901728	1802	7.41	0.81	12	0.26	787.00	7155.00	6500	20240514	-10.31	3800	20230825	53.42	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	3800	53.42	20230825	1.36	N	064820	500	154 억		525213	N	N	1	N	00	N
78	20240718	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	0	3	0.00	443924680	75826	26.09	5830	5950	5730	7600	4100	5850	5854.52	1.70	0	-13276	6150	6000	5850	5700	5550	6075	5775	155	1750	500	4090	10	1	30901728	1808	7.43	0.82	12	0.25	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.36	N	064820	500	154 억		525213	N	N	1	N	00	N
79	20240718	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-40	5	-0.68	381539780	65164	22.42	5830	5950	5730	7600	4100	5850	5855.07	1.70	0	-17612	6150	6000	5850	5700	5550	6075	5775	155	1750	500	4090	10	1	30901728	1795	7.38	0.81	12	0.21	787.00	7155.00	6500	20240514	-10.62	3800	20230825	52.89	6500	-10.62	20240514	4005	45.07	20240117	6500	-10.62	20240514	3800	52.89	20230825	1.36	N	064820	500	154 억		525213	N	N	1	N	00	N
80	20240718	100546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-20	5	-0.34	313813090	53520	18.41	5830	5950	5730	7600	4100	5850	5863.47	1.70	0	-16706	6150	6000	5850	5700	5550	6075	5775	155	1750	500	4090	10	1	30901728	1802	7.41	0.81	12	0.17	787.00	7155.00	6500	20240514	-10.31	3800	20230825	53.42	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	3800	53.42	20230825	1.36	N	064820	500	154 억		525213	N	N	1	N	00	N
81	20240718	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-50	5	-0.85	49608840	8523	2.93	5830	5890	5780	7600	4100	5850	5820.58	1.70	0	-6105	6150	6000	5850	5700	5550	6075	5775	155	1750	500	4090	10	1	30901728	1792	7.37	0.81	12	0.03	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.36	N	064820	500	154 억		525213	N	N	1	N	00	N
82	20240717	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	140	2	2.45	1710453880	289853	211.77	5750	6000	5700	7420	4000	5710	5901.60	1.62	0	25456	5923	5816	5613	5506	5303	5870	5560	155	1710	500	3990	10	1	30901728	1808	7.43	0.82	12	0.94	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.36	N	064820	500	154 억		499543	N	N	1	N	00	N
83	20240717	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	170	2	2.98	1617487850	273986	200.17	5750	6000	5700	7420	4000	5710	5903.54	1.62	0	26380	5923	5816	5613	5506	5303	5870	5560	155	1710	500	3990	10	1	30901728	1817	7.47	0.82	12	0.89	787.00	7155.00	6500	20240514	-9.54	3800	20230825	54.74	6500	-9.54	20240514	4005	46.82	20240117	6500	-9.54	20240514	3800	54.74	20230825	1.36	N	064820	500	154 억		499543	N	N	1	N	00	N
84	20240717	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	140	2	2.45	1337022630	226631	165.58	5750	6000	5700	7420	4000	5710	5899.56	1.62	0	37786	5923	5816	5613	5506	5303	5870	5560	155	1710	500	3990	10	1	30901728	1808	7.43	0.82	12	0.73	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.36	N	064820	500	154 억		499543	N	N	1	N	00	N
85	20240717	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	210	2	3.68	1172933110	198715	145.18	5750	6000	5700	7420	4000	5710	5902.59	1.62	0	37726	5923	5816	5613	5506	5303	5870	5560	155	1710	500	3990	10	1	30901728	1829	7.52	0.83	12	0.64	787.00	7155.00	6500	20240514	-8.92	3800	20230825	55.79	6500	-8.92	20240514	4005	47.82	20240117	6500	-8.92	20240514	3800	55.79	20230825	1.36	N	064820	500	154 억		499543	N	N	1	N	00	N
86	20240717	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	200	2	3.50	1113726480	188700	137.86	5750	6000	5700	7420	4000	5710	5902.10	1.62	0	37434	5923	5816	5613	5506	5303	5870	5560	155	1710	500	3990	10	1	30901728	1826	7.51	0.83	12	0.61	787.00	7155.00	6500	20240514	-9.08	3800	20230825	55.53	6500	-9.08	20240514	4005	47.57	20240117	6500	-9.08	20240514	3800	55.53	20230825	1.36	N	064820	500	154 억		499543	N	N	1	N	00	N
87	20240717	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	220	2	3.85	1052648080	178375	130.32	5750	6000	5700	7420	4000	5710	5901.32	1.62	0	36980	5923	5816	5613	5506	5303	5870	5560	155	1710	500	3990	10	1	30901728	1832	7.53	0.83	12	0.58	787.00	7155.00	6500	20240514	-8.77	3800	20230825	56.05	6500	-8.77	20240514	4005	48.06	20240117	6500	-8.77	20240514	3800	56.05	20230825	1.36	N	064820	500	154 억		499543	N	N	1	N	00	N
88	20240717	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	140	2	2.45	903346120	153211	111.94	5750	6000	5700	7420	4000	5710	5896.09	1.62	0	35433	5923	5816	5613	5506	5303	5870	5560	155	1710	500	3990	10	1	30901728	1808	7.43	0.82	12	0.50	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.36	N	064820	500	154 억		499543	N	N	1	N	00	N
89	20240717	090500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	130	2	2.28	151698900	26188	19.13	5750	5850	5700	7420	4000	5710	5792.69	1.62	0	13950	5923	5816	5613	5506	5303	5870	5560	155	1710	500	3990	10	1	30901728	1805	7.42	0.82	12	0.08	787.00	7155.00	6500	20240514	-10.15	3800	20230825	53.68	6500	-10.15	20240514	4005	45.82	20240117	6500	-10.15	20240514	3800	53.68	20230825	1.36	N	064820	500	154 억		499543	N	N	1	N	00	N
90	20240716	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	250	2	4.58	767609200	136765	241.64	5460	5720	5410	7090	3830	5460	5612.59	1.51	0	33289	5586	5522	5416	5352	5246	5555	5385	155	1630	500	3820	10	1	30901728	1764	7.26	0.80	12	0.44	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.30	N	064820	500	154 억		467535	N	N	1	N	00	N
91	20240716	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	260	2	4.76	732593260	130632	230.80	5460	5720	5410	7090	3830	5460	5608.07	1.51	0	32975	5586	5522	5416	5352	5246	5555	5385	155	1630	500	3820	10	1	30901728	1768	7.27	0.80	12	0.42	787.00	7155.00	6500	20240514	-12.00	3800	20230825	50.53	6500	-12.00	20240514	4005	42.82	20240117	6500	-12.00	20240514	3800	50.53	20230825	1.30	N	064820	500	154 억		467535	N	N	0	N	00	N
92	20240716	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	180	2	3.30	547937970	98053	173.24	5460	5640	5410	7090	3830	5460	5588.18	1.51	0	22789	5586	5522	5416	5352	5246	5555	5385	155	1630	500	3820	10	1	30901728	1743	7.17	0.79	12	0.32	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.30	N	064820	500	154 억		467535	N	N	0	N	00	N
93	20240716	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	140	2	2.56	493308520	88336	156.07	5460	5640	5410	7090	3830	5460	5584.46	1.51	0	24544	5586	5522	5416	5352	5246	5555	5385	155	1630	500	3820	10	1	30901728	1730	7.12	0.78	12	0.29	787.00	7155.00	6500	20240514	-13.85	3800	20230825	47.37	6500	-13.85	20240514	4005	39.83	20240117	6500	-13.85	20240514	3800	47.37	20230825	1.30	N	064820	500	154 억		467535	N	N	0	N	00	N
94	20240716	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	180	2	3.30	440485930	78941	139.47	5460	5640	5410	7090	3830	5460	5579.94	1.51	0	24029	5586	5522	5416	5352	5246	5555	5385	155	1630	500	3820	10	1	30901728	1743	7.17	0.79	12	0.26	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.30	N	064820	500	154 억		467535	N	N	0	N	00	N
95	20240716	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	170	2	3.11	343825150	61773	109.14	5460	5640	5410	7090	3830	5460	5565.95	1.51	0	23062	5586	5522	5416	5352	5246	5555	5385	155	1630	500	3820	10	1	30901728	1740	7.15	0.79	12	0.20	787.00	7155.00	6500	20240514	-13.38	3800	20230825	48.16	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3800	48.16	20230825	1.30	N	064820	500	154 억		467535	N	N	0	N	00	N
96	20240716	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	70	2	1.28	113264640	20559	36.32	5460	5550	5410	7090	3830	5460	5509.25	1.51	0	7336	5586	5522	5416	5352	5246	5555	5385	155	1630	500	3820	10	1	30901728	1709	7.03	0.77	12	0.07	787.00	7155.00	6500	20240514	-14.92	3800	20230825	45.53	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3800	45.53	20230825	1.30	N	064820	500	154 억		467535	N	N	0	N	00	N
97	20240716	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	0	3	0.00	2097000	384	0.68	5460	5490	5410	7090	3830	5460	5460.94	1.51	0	-221	5586	5522	5416	5352	5246	5555	5385	155	1630	500	3820	10	1	30901728	1687	6.94	0.76	12	0.00	787.00	7155.00	6500	20240514	-16.00	3800	20230825	43.68	6500	-16.00	20240514	4005	36.33	20240117	6500	-16.00	20240514	3800	43.68	20230825	1.30	N	064820	500	154 억		467535	N	N	0	N	00	N
98	20240715	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	80	2	1.49	306112470	56560	70.27	5380	5480	5310	6990	3770	5380	5412.17	1.45	0	18119	5520	5450	5390	5320	5260	5420	5290	155	1610	500	3760	10	1	30901728	1687	6.94	0.76	12	0.18	787.00	7155.00	6500	20240514	-16.00	3800	20230825	43.68	6500	-16.00	20240514	4005	36.33	20240117	6500	-16.00	20240514	3800	43.68	20230825	1.26	N	064820	500	154 억		449402	N	N	0	N	00	N
99	20240715	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	40	2	0.74	253427360	46835	58.19	5380	5480	5310	6990	3770	5380	5411.07	1.45	0	17517	5520	5450	5390	5320	5260	5420	5290	155	1610	500	3760	10	1	30901728	1675	6.89	0.76	12	0.15	787.00	7155.00	6500	20240514	-16.62	3800	20230825	42.63	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3800	42.63	20230825	1.26	N	064820	500	154 억		449402	N	N	0	N	00	N
100	20240715	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	40	2	0.74	240582120	44464	55.24	5380	5480	5310	6990	3770	5380	5410.72	1.45	0	17520	5520	5450	5390	5320	5260	5420	5290	155	1610	500	3760	10	1	30901728	1675	6.89	0.76	12	0.14	787.00	7155.00	6500	20240514	-16.62	3800	20230825	42.63	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3800	42.63	20230825	1.26	N	064820	500	154 억		449402	N	N	0	N	00	N
101	20240715	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-30	5	-0.56	200747330	37115	46.11	5380	5480	5310	6990	3770	5380	5408.79	1.45	0	15827	5520	5450	5390	5320	5260	5420	5290	155	1610	500	3760	10	1	30901728	1653	6.80	0.75	12	0.12	787.00	7155.00	6500	20240514	-17.69	3800	20230825	40.79	6500	-17.69	20240514	4005	33.58	20240117	6500	-17.69	20240514	3800	40.79	20230825	1.26	N	064820	500	154 억		449402	N	N	0	N	00	N
102	20240715	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	70	2	1.30	138259460	25501	31.68	5380	5480	5310	6990	3770	5380	5421.73	1.45	0	14396	5520	5450	5390	5320	5260	5420	5290	155	1610	500	3760	10	1	30901728	1684	6.93	0.76	12	0.08	787.00	7155.00	6500	20240514	-16.15	3800	20230825	43.42	6500	-16.15	20240514	4005	36.08	20240117	6500	-16.15	20240514	3800	43.42	20230825	1.26	N	064820	500	154 억		449402	N	N	0	N	00	N
103	20240715	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	80	2	1.49	92410020	17071	21.21	5380	5480	5310	6990	3770	5380	5413.28	1.45	0	8307	5520	5450	5390	5320	5260	5420	5290	155	1610	500	3760	10	1	30901728	1687	6.94	0.76	12	0.06	787.00	7155.00	6500	20240514	-16.00	3800	20230825	43.68	6500	-16.00	20240514	4005	36.33	20240117	6500	-16.00	20240514	3800	43.68	20230825	1.26	N	064820	500	154 억		449402	N	N	0	N	00	N
104	20240715	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	100	2	1.86	50941740	9435	11.72	5380	5480	5310	6990	3770	5380	5399.23	1.45	0	3533	5520	5450	5390	5320	5260	5420	5290	155	1610	500	3760	10	1	30901728	1693	6.96	0.77	12	0.03	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.26	N	064820	500	154 억		449402	N	N	0	N	00	N
105	20240715	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	20	2	0.37	10591990	1972	2.45	5380	5400	5310	6990	3770	5380	5371.19	1.45	0	-231	5520	5450	5390	5320	5260	5420	5290	155	1610	500	3760	10	1	30901728	1669	6.86	0.75	12	0.01	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.26	N	064820	500	154 억		449402	N	N	0	N	00	N
106	20240712	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-90	5	-1.65	429314130	79836	117.88	5430	5460	5330	7110	3830	5470	5377.44	1.47	0	-4651	5610	5540	5480	5410	5350	5535	5405	155	1640	500	3820	10	1	30901728	1663	6.84	0.75	12	0.26	787.00	7155.00	6500	20240514	-17.23	3800	20230825	41.58	6500	-17.23	20240514	4005	34.33	20240117	6500	-17.23	20240514	3800	41.58	20230825	1.25	N	064820	500	154 억		453228	N	N	4	N	00	N
107	20240712	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5340	-130	5	-2.38	400585990	74485	109.98	5430	5460	5330	7110	3830	5470	5378.08	1.47	0	-5233	5610	5540	5480	5410	5350	5535	5405	155	1640	500	3820	10	1	30901728	1650	6.79	0.75	12	0.24	787.00	7155.00	6500	20240514	-17.85	3800	20230825	40.53	6500	-17.85	20240514	4005	33.33	20240117	6500	-17.85	20240514	3800	40.53	20230825	1.25	N	064820	500	154 억		453228	N	N	4	N	00	N
108	20240712	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-70	5	-1.28	289979190	53835	79.49	5430	5460	5340	7110	3830	5470	5386.44	1.47	0	-6787	5610	5540	5480	5410	5350	5535	5405	155	1640	500	3820	10	1	30901728	1669	6.86	0.75	12	0.17	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.25	N	064820	500	154 억		453228	N	N	4	N	00	N
109	20240712	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-70	5	-1.28	261367730	48516	71.64	5430	5460	5340	7110	3830	5470	5387.25	1.47	0	-4337	5610	5540	5480	5410	5350	5535	5405	155	1640	500	3820	10	1	30901728	1669	6.86	0.75	12	0.16	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.25	N	064820	500	154 억		453228	N	N	4	N	00	N
110	20240712	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-80	5	-1.46	189665600	35201	51.98	5430	5460	5340	7110	3830	5470	5388.07	1.47	0	-5749	5610	5540	5480	5410	5350	5535	5405	155	1640	500	3820	10	1	30901728	1666	6.85	0.75	12	0.11	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.25	N	064820	500	154 억		453228	N	N	4	N	00	N
111	20240712	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-60	5	-1.10	165801440	30777	45.44	5430	5460	5340	7110	3830	5470	5387.19	1.47	0	-4443	5610	5540	5480	5410	5350	5535	5405	155	1640	500	3820	10	1	30901728	1672	6.87	0.76	12	0.10	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.25	N	064820	500	154 억		453228	N	N	4	N	00	N
112	20240712	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-110	5	-2.01	37276460	6912	10.21	5430	5460	5350	7110	3830	5470	5393.01	1.47	0	-3091	5610	5540	5480	5410	5350	5535	5405	155	1640	500	3820	10	1	30901728	1656	6.81	0.75	12	0.02	787.00	7155.00	6500	20240514	-17.54	3800	20230825	41.05	6500	-17.54	20240514	4005	33.83	20240117	6500	-17.54	20240514	3800	41.05	20230825	1.25	N	064820	500	154 억		453228	N	N	4	N	00	N
113	20240712	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-70	5	-1.28	1455530	269	0.40	5430	5430	5390	7110	3830	5470	5410.89	1.47	0	-34	5610	5540	5480	5410	5350	5535	5405	155	1640	500	3820	10	1	30901728	1669	6.86	0.75	12	0.00	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.25	N	064820	500	154 억		453228	N	N	4	N	00	N
114	20240711	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-50	5	-0.91	364941130	66774	128.22	5470	5550	5420	7170	3870	5520	5465.32	1.51	0	-14778	5646	5582	5486	5422	5326	5600	5440	155	1650	500	3860	10	1	30901728	1690	6.95	0.76	12	0.22	787.00	7155.00	6500	20240514	-15.85	3800	20230825	43.95	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3800	43.95	20230825	1.25	N	064820	500	154 억		467848	N	N	4	N	00	N
115	20240711	150603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-60	5	-1.09	357221960	65361	125.51	5470	5550	5420	7170	3870	5520	5465.37	1.51	0	-14498	5646	5582	5486	5422	5326	5600	5440	155	1650	500	3860	10	1	30901728	1687	6.94	0.76	12	0.21	787.00	7155.00	6500	20240514	-16.00	3800	20230825	43.68	6500	-16.00	20240514	4005	36.33	20240117	6500	-16.00	20240514	3800	43.68	20230825	1.25	N	064820	500	154 억		467848	N	N	2	N	00	N
116	20240711	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-70	5	-1.27	315956970	57782	110.96	5470	5550	5420	7170	3870	5520	5468.09	1.51	0	-13480	5646	5582	5486	5422	5326	5600	5440	155	1650	500	3860	10	1	30901728	1684	6.93	0.76	12	0.19	787.00	7155.00	6500	20240514	-16.15	3800	20230825	43.42	6500	-16.15	20240514	4005	36.08	20240117	6500	-16.15	20240514	3800	43.42	20230825	1.25	N	064820	500	154 억		467848	N	N	2	N	00	N
117	20240711	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-10	5	-0.18	279967410	51230	98.38	5470	5550	5420	7170	3870	5520	5464.91	1.51	0	-11132	5646	5582	5486	5422	5326	5600	5440	155	1650	500	3860	10	1	30901728	1703	7.00	0.77	12	0.17	787.00	7155.00	6500	20240514	-15.23	3800	20230825	45.00	6500	-15.23	20240514	4005	37.58	20240117	6500	-15.23	20240514	3800	45.00	20230825	1.25	N	064820	500	154 억		467848	N	N	2	N	00	N
118	20240711	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-90	5	-1.63	230505720	42199	81.03	5470	5550	5420	7170	3870	5520	5462.35	1.51	0	-4402	5646	5582	5486	5422	5326	5600	5440	155	1650	500	3860	10	1	30901728	1678	6.90	0.76	12	0.14	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.25	N	064820	500	154 억		467848	N	N	2	N	00	N
119	20240711	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-100	5	-1.81	189774540	34695	66.62	5470	5550	5420	7170	3870	5520	5469.80	1.51	0	157	5646	5582	5486	5422	5326	5600	5440	155	1650	500	3860	10	1	30901728	1675	6.89	0.76	12	0.11	787.00	7155.00	6500	20240514	-16.62	3800	20230825	42.63	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3800	42.63	20230825	1.25	N	064820	500	154 억		467848	N	N	2	N	00	N
120	20240711	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	10	2	0.18	51996210	9479	18.20	5470	5550	5450	7170	3870	5520	5485.41	1.51	0	-362	5646	5582	5486	5422	5326	5600	5440	155	1650	500	3860	10	1	30901728	1709	7.03	0.77	12	0.03	787.00	7155.00	6500	20240514	-14.92	3800	20230825	45.53	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3800	45.53	20230825	1.25	N	064820	500	154 억		467848	N	N	2	N	00	N
121	20240711	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-50	5	-0.91	6163110	1128	2.17	5470	5470	5460	7170	3870	5520	5463.75	1.51	0	-35	5646	5582	5486	5422	5326	5600	5440	155	1650	500	3860	10	1	30901728	1690	6.95	0.76	12	0.00	787.00	7155.00	6500	20240514	-15.85	3800	20230825	43.95	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3800	43.95	20230825	1.25	N	064820	500	154 억		467848	N	N	2	N	00	N
122	20240710	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	100	2	1.85	285813590	52065	94.92	5520	5550	5390	7040	3800	5420	5489.55	1.50	0	5458	5573	5496	5423	5346	5273	5535	5385	155	1620	500	3790	10	1	30901728	1706	7.01	0.77	12	0.17	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.28	N	064820	500	154 억		463657	N	N	2	N	00	N
123	20240710	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	70	2	1.29	278301310	50698	92.43	5520	5550	5390	7040	3800	5420	5489.39	1.50	0	5558	5573	5496	5423	5346	5273	5535	5385	155	1620	500	3790	10	1	30901728	1697	6.98	0.77	12	0.16	787.00	7155.00	6500	20240514	-15.54	3800	20230825	44.47	6500	-15.54	20240514	4005	37.08	20240117	6500	-15.54	20240514	3800	44.47	20230825	1.28	N	064820	500	154 억		463657	N	N	2	N	00	N
124	20240710	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	110	2	2.03	254434140	46350	84.50	5520	5550	5390	7040	3800	5420	5489.41	1.50	0	5687	5573	5496	5423	5346	5273	5535	5385	155	1620	500	3790	10	1	30901728	1709	7.03	0.77	12	0.15	787.00	7155.00	6500	20240514	-14.92	3800	20230825	45.53	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3800	45.53	20230825	1.28	N	064820	500	154 억		463657	N	N	2	N	00	N
125	20240710	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	110	2	2.03	241620920	44020	80.25	5520	5550	5390	7040	3800	5420	5488.89	1.50	0	6316	5573	5496	5423	5346	5273	5535	5385	155	1620	500	3790	10	1	30901728	1709	7.03	0.77	12	0.14	787.00	7155.00	6500	20240514	-14.92	3800	20230825	45.53	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3800	45.53	20230825	1.28	N	064820	500	154 억		463657	N	N	2	N	00	N
126	20240710	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	110	2	2.03	169351740	30972	56.46	5520	5550	5390	7040	3800	5420	5467.90	1.50	0	232	5573	5496	5423	5346	5273	5535	5385	155	1620	500	3790	10	1	30901728	1709	7.03	0.77	12	0.10	787.00	7155.00	6500	20240514	-14.92	3800	20230825	45.53	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3800	45.53	20230825	1.28	N	064820	500	154 억		463657	N	N	2	N	00	N
127	20240710	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	120	2	2.21	156903780	28709	52.34	5520	5550	5390	7040	3800	5420	5465.32	1.50	0	1023	5573	5496	5423	5346	5273	5535	5385	155	1620	500	3790	10	1	30901728	1712	7.04	0.77	12	0.09	787.00	7155.00	6500	20240514	-14.77	3800	20230825	45.79	6500	-14.77	20240514	4005	38.33	20240117	6500	-14.77	20240514	3800	45.79	20230825	1.28	N	064820	500	154 억		463657	N	N	2	N	00	N
128	20240710	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	60	2	1.11	96465570	17752	32.36	5520	5520	5390	7040	3800	5420	5434.07	1.50	0	552	5573	5496	5423	5346	5273	5535	5385	155	1620	500	3790	10	1	30901728	1693	6.96	0.77	12	0.06	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.28	N	064820	500	154 억		463657	N	N	2	N	00	N
129	20240710	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-10	5	-0.18	5578250	1029	1.88	5520	5520	5410	7040	3800	5420	5421.04	1.50	0	-568	5573	5496	5423	5346	5273	5535	5385	155	1620	500	3790	10	1	30901728	1672	6.87	0.76	12	0.00	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.28	N	064820	500	154 억		463657	N	N	2	N	00	N
130	20240709	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-50	5	-0.91	296624460	54749	72.18	5350	5500	5350	7110	3830	5470	5417.88	1.53	0	-8437	5630	5550	5460	5380	5290	5505	5335	155	1640	500	3820	10	1	30901728	1675	6.89	0.76	12	0.18	787.00	7155.00	6500	20240514	-16.62	3800	20230825	42.63	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3800	42.63	20230825	1.13	N	064820	500	154 억		471945	N	N	2	N	00	N
131	20240709	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-10	5	-0.18	282747420	52193	68.81	5350	5500	5350	7110	3830	5470	5417.33	1.53	0	-7993	5630	5550	5460	5380	5290	5505	5335	155	1640	500	3820	10	1	30901728	1687	6.94	0.76	12	0.17	787.00	7155.00	6500	20240514	-16.00	3800	20230825	43.68	6500	-16.00	20240514	4005	36.33	20240117	6500	-16.00	20240514	3800	43.68	20230825	1.13	N	064820	500	154 억		471945	N	N	1	N	00	N
132	20240709	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	0	3	0.00	274565040	50690	66.83	5350	5500	5350	7110	3830	5470	5416.53	1.53	0	-8167	5630	5550	5460	5380	5290	5505	5335	155	1640	500	3820	10	1	30901728	1690	6.95	0.76	12	0.16	787.00	7155.00	6500	20240514	-15.85	3800	20230825	43.95	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3800	43.95	20230825	1.13	N	064820	500	154 억		471945	N	N	1	N	00	N
133	20240709	130559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-40	5	-0.73	225606840	41657	54.92	5350	5500	5350	7110	3830	5470	5415.80	1.53	0	-8696	5630	5550	5460	5380	5290	5505	5335	155	1640	500	3820	10	1	30901728	1678	6.90	0.76	12	0.13	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.13	N	064820	500	154 억		471945	N	N	1	N	00	N
134	20240709	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-50	5	-0.91	194440560	35895	47.33	5350	5500	5350	7110	3830	5470	5416.90	1.53	0	-3419	5630	5550	5460	5380	5290	5505	5335	155	1640	500	3820	10	1	30901728	1675	6.89	0.76	12	0.12	787.00	7155.00	6500	20240514	-16.62	3800	20230825	42.63	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3800	42.63	20230825	1.13	N	064820	500	154 억		471945	N	N	1	N	00	N
135	20240709	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-30	5	-0.55	172461990	31841	41.98	5350	5500	5350	7110	3830	5470	5416.32	1.53	0	-2662	5630	5550	5460	5380	5290	5505	5335	155	1640	500	3820	10	1	30901728	1681	6.91	0.76	12	0.10	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.13	N	064820	500	154 억		471945	N	N	1	N	00	N
136	20240709	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	-60	5	-1.10	123724280	22914	30.21	5350	5480	5350	7110	3830	5470	5399.45	1.53	0	761	5630	5550	5460	5380	5290	5505	5335	155	1640	500	3820	10	1	30901728	1672	6.87	0.76	12	0.07	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.13	N	064820	500	154 억		471945	N	N	1	N	00	N
137	20240709	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	-50	5	-0.91	40017230	7422	9.79	5350	5440	5350	7110	3830	5470	5391.51	1.53	0	2125	5630	5550	5460	5380	5290	5505	5335	155	1640	500	3820	10	1	30901728	1675	6.89	0.76	12	0.02	787.00	7155.00	6500	20240514	-16.62	3800	20230825	42.63	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3800	42.63	20230825	1.13	N	064820	500	154 억		471945	N	N	1	N	00	N
138	20240708	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	70	2	1.30	412054610	75846	44.79	5540	5540	5370	7020	3780	5400	5432.78	1.51	0	3795	5653	5526	5453	5326	5253	5490	5290	155	1620	500	3780	10	1	30901728	1690	6.95	0.76	12	0.25	787.00	7155.00	6500	20240514	-15.85	3800	20230825	43.95	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3800	43.95	20230825	1.09	N	064820	500	154 억		468136	N	N	1	N	00	N
139	20240708	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	-20	5	-0.37	331022720	60843	35.93	5540	5540	5380	7020	3780	5400	5440.60	1.51	0	1747	5653	5526	5453	5326	5253	5490	5290	155	1620	500	3780	10	1	30901728	1663	6.84	0.75	12	0.20	787.00	7155.00	6500	20240514	-17.23	3800	20230825	41.58	6500	-17.23	20240514	4005	34.33	20240117	6500	-17.23	20240514	3800	41.58	20230825	1.09	N	064820	500	154 억		468136	N	N	2	N	00	N
140	20240708	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	40	2	0.74	287391670	52765	31.16	5540	5540	5390	7020	3780	5400	5446.63	1.51	0	4023	5653	5526	5453	5326	5253	5490	5290	155	1620	500	3780	10	1	30901728	1681	6.91	0.76	12	0.17	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.09	N	064820	500	154 억		468136	N	N	2	N	00	N
141	20240708	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	70	2	1.30	239966370	44009	25.99	5540	5540	5400	7020	3780	5400	5452.67	1.51	0	3643	5653	5526	5453	5326	5253	5490	5290	155	1620	500	3780	10	1	30901728	1690	6.95	0.76	12	0.14	787.00	7155.00	6500	20240514	-15.85	3800	20230825	43.95	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3800	43.95	20230825	1.09	N	064820	500	154 억		468136	N	N	2	N	00	N
142	20240708	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	40	2	0.74	232725140	42676	25.20	5540	5540	5400	7020	3780	5400	5453.30	1.51	0	2750	5653	5526	5453	5326	5253	5490	5290	155	1620	500	3780	10	1	30901728	1681	6.91	0.76	12	0.14	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.09	N	064820	500	154 억		468136	N	N	2	N	00	N
143	20240708	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	80	2	1.48	201800280	37018	21.86	5540	5540	5400	7020	3780	5400	5451.41	1.51	0	1841	5653	5526	5453	5326	5253	5490	5290	155	1620	500	3780	10	1	30901728	1693	6.96	0.77	12	0.12	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.09	N	064820	500	154 억		468136	N	N	2	N	00	N
144	20240708	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	10	2	0.19	129652480	23845	14.08	5540	5540	5400	7020	3780	5400	5437.30	1.51	0	1593	5653	5526	5453	5326	5253	5490	5290	155	1620	500	3780	10	1	30901728	1672	6.87	0.76	12	0.08	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.09	N	064820	500	154 억		468136	N	N	2	N	00	N
145	20240708	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	40	2	0.74	18166510	3319	1.96	5540	5540	5420	7020	3780	5400	5473.49	1.51	0	-864	5653	5526	5453	5326	5253	5490	5290	155	1620	500	3780	10	1	30901728	1681	6.91	0.76	12	0.01	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.09	N	064820	500	154 억		468136	N	N	2	N	00	N
146	20240705	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5400	-110	5	-2.00	920084170	169323	279.07	5500	5580	5380	7160	3860	5510	5433.90	1.60	0	-25980	5736	5622	5536	5422	5336	5580	5380	155	1650	500	3850	10	1	30901728	1669	6.86	0.75	12	0.55	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.07	N	064820	500	154 억		494111	N	N	2	N	00	N
147	20240705	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	-120	5	-2.18	906453950	166799	274.91	5500	5580	5380	7160	3860	5510	5434.41	1.60	0	-25879	5736	5622	5536	5422	5336	5580	5380	155	1650	500	3850	10	1	30901728	1666	6.85	0.75	12	0.54	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.07	N	064820	500	154 억		494111	N	N	2	N	00	N
148	20240705	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-30	5	-0.54	796374790	146567	241.56	5500	5580	5380	7160	3860	5510	5433.52	1.60	0	-17710	5736	5622	5536	5422	5336	5580	5380	155	1650	500	3850	10	1	30901728	1693	6.96	0.77	12	0.47	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.07	N	064820	500	154 억		494111	N	N	2	N	00	N
149	20240705	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	-80	5	-1.45	377943580	69408	114.39	5500	5580	5380	7160	3860	5510	5445.25	1.60	0	-14610	5736	5622	5536	5422	5336	5580	5380	155	1650	500	3850	10	1	30901728	1678	6.90	0.76	12	0.22	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.07	N	064820	500	154 억		494111	N	N	2	N	00	N
150	20240705	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-60	5	-1.09	331377130	60831	100.26	5500	5580	5380	7160	3860	5510	5447.50	1.60	0	-13643	5736	5622	5536	5422	5336	5580	5380	155	1650	500	3850	10	1	30901728	1684	6.93	0.76	12	0.20	787.00	7155.00	6500	20240514	-16.15	3800	20230825	43.42	6500	-16.15	20240514	4005	36.08	20240117	6500	-16.15	20240514	3800	43.42	20230825	1.07	N	064820	500	154 억		494111	N	N	2	N	00	N
151	20240705	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-20	5	-0.36	307262170	56429	93.00	5500	5580	5380	7160	3860	5510	5445.11	1.60	0	-10859	5736	5622	5536	5422	5336	5580	5380	155	1650	500	3850	10	1	30901728	1697	6.98	0.77	12	0.18	787.00	7155.00	6500	20240514	-15.54	3800	20230825	44.47	6500	-15.54	20240514	4005	37.08	20240117	6500	-15.54	20240514	3800	44.47	20230825	1.07	N	064820	500	154 억		494111	N	N	2	N	00	N
152	20240705	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-40	5	-0.73	186188610	34084	56.17	5500	5580	5430	7160	3860	5510	5462.64	1.60	0	-6484	5736	5622	5536	5422	5336	5580	5380	155	1650	500	3850	10	1	30901728	1690	6.95	0.76	12	0.11	787.00	7155.00	6500	20240514	-15.85	3800	20230825	43.95	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3800	43.95	20230825	1.07	N	064820	500	154 억		494111	N	N	2	N	00	N
153	20240705	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-10	5	-0.18	12237860	2236	3.69	5500	5560	5460	7160	3860	5510	5473.10	1.60	0	1043	5736	5622	5536	5422	5336	5580	5380	155	1650	500	3850	10	1	30901728	1700	6.99	0.77	12	0.01	787.00	7155.00	6500	20240514	-15.38	3800	20230825	44.74	6500	-15.38	20240514	4005	37.33	20240117	6500	-15.38	20240514	3800	44.74	20230825	1.07	N	064820	500	154 억		494111	N	N	2	N	00	N
154	20240704	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-50	5	-0.90	327383320	59406	51.17	5560	5650	5450	7220	3900	5560	5510.95	1.63	0	-9061	5820	5690	5580	5450	5340	5635	5395	155	1660	500	3890	10	1	30901728	1703	7.00	0.77	12	0.19	787.00	7155.00	6500	20240514	-15.23	3800	20230825	45.00	6500	-15.23	20240514	4005	37.58	20240117	6500	-15.23	20240514	3800	45.00	20230825	1.06	N	064820	500	154 억		503121	N	N	2	N	00	N
155	20240704	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-40	5	-0.72	314148580	57007	49.10	5560	5650	5450	7220	3900	5560	5510.70	1.63	0	-8758	5820	5690	5580	5450	5340	5635	5395	155	1660	500	3890	10	1	30901728	1706	7.01	0.77	12	0.18	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.06	N	064820	500	154 억		503121	N	N	2	N	00	N
156	20240704	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-60	5	-1.08	271701670	49292	42.46	5560	5650	5450	7220	3900	5560	5512.08	1.63	0	-7817	5820	5690	5580	5450	5340	5635	5395	155	1660	500	3890	10	1	30901728	1700	6.99	0.77	12	0.16	787.00	7155.00	6500	20240514	-15.38	3800	20230825	44.74	6500	-15.38	20240514	4005	37.33	20240117	6500	-15.38	20240514	3800	44.74	20230825	1.06	N	064820	500	154 억		503121	N	N	2	N	00	N
157	20240704	130551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	0	3	0.00	223317810	40526	34.91	5560	5650	5450	7220	3900	5560	5510.48	1.63	0	-9836	5820	5690	5580	5450	5340	5635	5395	155	1660	500	3890	10	1	30901728	1718	7.06	0.78	12	0.13	787.00	7155.00	6500	20240514	-14.46	3800	20230825	46.32	6500	-14.46	20240514	4005	38.83	20240117	6500	-14.46	20240514	3800	46.32	20230825	1.06	N	064820	500	154 억		503121	N	N	2	N	00	N
158	20240704	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	50	2	0.90	222404510	40362	34.77	5560	5650	5450	7220	3900	5560	5510.25	1.63	0	-9805	5820	5690	5580	5450	5340	5635	5395	155	1660	500	3890	10	1	30901728	1734	7.13	0.78	12	0.13	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.06	N	064820	500	154 억		503121	N	N	2	N	00	N
159	20240704	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	40	2	0.72	191573790	34832	30.00	5560	5650	5450	7220	3900	5560	5499.94	1.63	0	-7721	5820	5690	5580	5450	5340	5635	5395	155	1660	500	3890	10	1	30901728	1730	7.12	0.78	12	0.11	787.00	7155.00	6500	20240514	-13.85	3800	20230825	47.37	6500	-13.85	20240514	4005	39.83	20240117	6500	-13.85	20240514	3800	47.37	20230825	1.06	N	064820	500	154 억		503121	N	N	2	N	00	N
160	20240704	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-20	5	-0.36	88893810	16195	13.95	5560	5650	5450	7220	3900	5560	5488.97	1.63	0	-5984	5820	5690	5580	5450	5340	5635	5395	155	1660	500	3890	10	1	30901728	1712	7.04	0.77	12	0.05	787.00	7155.00	6500	20240514	-14.77	3800	20230825	45.79	6500	-14.77	20240514	4005	38.33	20240117	6500	-14.77	20240514	3800	45.79	20230825	1.06	N	064820	500	154 억		503121	N	N	2	N	00	N
161	20240704	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	50	2	0.90	2705410	486	0.42	5560	5650	5550	7220	3900	5560	5566.69	1.63	0	-485	5820	5690	5580	5450	5340	5635	5395	155	1660	500	3890	10	1	30901728	1734	7.13	0.78	12	0.00	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.06	N	064820	500	154 억		503121	N	N	2	N	00	N
162	20240703	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-100	5	-1.77	644086420	116053	82.36	5660	5710	5470	7350	3970	5660	5549.93	1.64	0	-3341	6033	5846	5653	5466	5273	5750	5370	155	1690	500	3960	10	1	30901728	1718	7.06	0.78	12	0.38	787.00	7155.00	6500	20240514	-14.46	3800	20230825	46.32	6500	-14.46	20240514	4005	38.83	20240117	6500	-14.46	20240514	3800	46.32	20230825	1.09	N	064820	500	154 억		506482	N	N	2	N	00	N
163	20240703	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-90	5	-1.59	622985320	112248	79.66	5660	5710	5470	7350	3970	5660	5550.08	1.64	0	-3705	6033	5846	5653	5466	5273	5750	5370	155	1690	500	3960	10	1	30901728	1721	7.08	0.78	12	0.36	787.00	7155.00	6500	20240514	-14.31	3800	20230825	46.58	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3800	46.58	20230825	1.09	N	064820	500	154 억		506482	N	N	1	N	00	N
164	20240703	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	-100	5	-1.77	600901660	108265	76.83	5660	5710	5470	7350	3970	5660	5550.29	1.64	0	-1937	6033	5846	5653	5466	5273	5750	5370	155	1690	500	3960	10	1	30901728	1718	7.06	0.78	12	0.35	787.00	7155.00	6500	20240514	-14.46	3800	20230825	46.32	6500	-14.46	20240514	4005	38.83	20240117	6500	-14.46	20240514	3800	46.32	20230825	1.09	N	064820	500	154 억		506482	N	N	1	N	00	N
165	20240703	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-140	5	-2.47	537635610	96915	68.78	5660	5710	5470	7350	3970	5660	5547.50	1.64	0	-1181	6033	5846	5653	5466	5273	5750	5370	155	1690	500	3960	10	1	30901728	1706	7.01	0.77	12	0.31	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.09	N	064820	500	154 억		506482	N	N	1	N	00	N
166	20240703	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-150	5	-2.65	476645310	85822	60.90	5660	5710	5470	7350	3970	5660	5553.88	1.64	0	-1020	6033	5846	5653	5466	5273	5750	5370	155	1690	500	3960	10	1	30901728	1703	7.00	0.77	12	0.28	787.00	7155.00	6500	20240514	-15.23	3800	20230825	45.00	6500	-15.23	20240514	4005	37.58	20240117	6500	-15.23	20240514	3800	45.00	20230825	1.09	N	064820	500	154 억		506482	N	N	1	N	00	N
167	20240703	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-150	5	-2.65	414762610	74703	53.01	5660	5710	5470	7350	3970	5660	5552.15	1.64	0	-532	6033	5846	5653	5466	5273	5750	5370	155	1690	500	3960	10	1	30901728	1703	7.00	0.77	12	0.24	787.00	7155.00	6500	20240514	-15.23	3800	20230825	45.00	6500	-15.23	20240514	4005	37.58	20240117	6500	-15.23	20240514	3800	45.00	20230825	1.09	N	064820	500	154 억		506482	N	N	1	N	00	N
168	20240703	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-80	5	-1.41	142155720	25278	17.94	5660	5710	5570	7350	3970	5660	5623.69	1.64	0	-16461	6033	5846	5653	5466	5273	5750	5370	155	1690	500	3960	10	1	30901728	1724	7.09	0.78	12	0.08	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.09	N	064820	500	154 억		506482	N	N	1	N	00	N
169	20240703	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-80	5	-1.41	6301830	1122	0.80	5660	5660	5580	7350	3970	5660	5616.60	1.64	0	-706	6033	5846	5653	5466	5273	5750	5370	155	1690	500	3960	10	1	30901728	1724	7.09	0.78	12	0.00	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.09	N	064820	500	154 억		506482	N	N	1	N	00	N
170	20240702	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-40	5	-0.70	795609950	140830	196.33	5720	5840	5460	7410	3990	5700	5649.44	1.59	0	16723	5826	5762	5686	5622	5546	5795	5655	155	1710	500	3990	10	1	30901728	1749	7.19	0.79	12	0.46	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.07	N	064820	500	154 억		489933	N	N	1	N	00	N
171	20240702	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5630	-70	5	-1.23	780155290	138090	192.51	5720	5840	5460	7410	3990	5700	5649.61	1.59	0	18923	5826	5762	5686	5622	5546	5795	5655	155	1710	500	3990	10	1	30901728	1740	7.15	0.79	12	0.45	787.00	7155.00	6500	20240514	-13.38	3800	20230825	48.16	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3800	48.16	20230825	1.07	N	064820	500	154 억		489933	N	N	1	N	00	N
172	20240702	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	-100	5	-1.75	755924570	133779	186.50	5720	5840	5460	7410	3990	5700	5650.55	1.59	0	20676	5826	5762	5686	5622	5546	5795	5655	155	1710	500	3990	10	1	30901728	1730	7.12	0.78	12	0.43	787.00	7155.00	6500	20240514	-13.85	3800	20230825	47.37	6500	-13.85	20240514	4005	39.83	20240117	6500	-13.85	20240514	3800	47.37	20230825	1.07	N	064820	500	154 억		489933	N	N	1	N	00	N
173	20240702	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-60	5	-1.05	673142640	119015	165.91	5720	5840	5460	7410	3990	5700	5655.95	1.59	0	18612	5826	5762	5686	5622	5546	5795	5655	155	1710	500	3990	10	1	30901728	1743	7.17	0.79	12	0.39	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.07	N	064820	500	154 억		489933	N	N	1	N	00	N
174	20240702	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	90	2	1.58	589198200	104280	145.37	5720	5840	5460	7410	3990	5700	5650.16	1.59	0	19253	5826	5762	5686	5622	5546	5795	5655	155	1710	500	3990	10	1	30901728	1789	7.36	0.81	12	0.34	787.00	7155.00	6500	20240514	-10.92	3800	20230825	52.37	6500	-10.92	20240514	4005	44.57	20240117	6500	-10.92	20240514	3800	52.37	20230825	1.07	N	064820	500	154 억		489933	N	N	1	N	00	N
175	20240702	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	100	2	1.75	477488610	85044	118.56	5720	5800	5460	7410	3990	5700	5614.61	1.59	0	23670	5826	5762	5686	5622	5546	5795	5655	155	1710	500	3990	10	1	30901728	1792	7.37	0.81	12	0.28	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.07	N	064820	500	154 억		489933	N	N	1	N	00	N
176	20240702	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-200	5	-3.51	332474990	59526	82.98	5720	5750	5460	7410	3990	5700	5585.37	1.59	0	16554	5826	5762	5686	5622	5546	5795	5655	155	1710	500	3990	10	1	30901728	1700	6.99	0.77	12	0.19	787.00	7155.00	6500	20240514	-15.38	3800	20230825	44.74	6500	-15.38	20240514	4005	37.33	20240117	6500	-15.38	20240514	3800	44.74	20230825	1.07	N	064820	500	154 억		489933	N	N	1	N	00	N
177	20240702	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	20	2	0.35	9156060	1601	2.23	5720	5720	5700	7410	3990	5700	5718.96	1.59	0	448	5826	5762	5686	5622	5546	5795	5655	155	1710	500	3990	10	1	30901728	1768	7.27	0.80	12	0.01	787.00	7155.00	6500	20240514	-12.00	3800	20230825	50.53	6500	-12.00	20240514	4005	42.82	20240117	6500	-12.00	20240514	3800	50.53	20230825	1.07	N	064820	500	154 억		489933	N	N	1	N	00	N
178	20240701	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	20	2	0.35	405812920	71550	92.97	5680	5750	5610	7380	3980	5680	5671.74	1.60	0	-5897	5973	5826	5723	5576	5473	5775	5525	155	1700	500	3970	10	1	30901728	1761	7.24	0.80	12	0.23	787.00	7155.00	6500	20240514	-12.31	3800	20230825	50.00	6500	-12.31	20240514	4005	42.32	20240117	6500	-12.31	20240514	3800	50.00	20230825	1.07	N	064820	500	154 억		495882	N	N	1	N	00	N
179	20240701	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	10	2	0.18	391526260	69041	89.71	5680	5750	5610	7380	3980	5680	5670.92	1.60	0	-5847	5973	5826	5723	5576	5473	5775	5525	155	1700	500	3970	10	1	30901728	1758	7.23	0.80	12	0.22	787.00	7155.00	6500	20240514	-12.46	3800	20230825	49.74	6500	-12.46	20240514	4005	42.07	20240117	6500	-12.46	20240514	3800	49.74	20230825	1.07	N	064820	500	154 억		495882	N	N	2	N	00	N
180	20240701	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	30	2	0.53	324584800	57297	74.45	5680	5750	5610	7380	3980	5680	5664.95	1.60	0	-7890	5973	5826	5723	5576	5473	5775	5525	155	1700	500	3970	10	1	30901728	1764	7.26	0.80	12	0.19	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.07	N	064820	500	154 억		495882	N	N	2	N	00	N
181	20240701	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-40	5	-0.70	283970250	50140	65.15	5680	5750	5610	7380	3980	5680	5663.55	1.60	0	-9879	5973	5826	5723	5576	5473	5775	5525	155	1700	500	3970	10	1	30901728	1743	7.17	0.79	12	0.16	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.07	N	064820	500	154 억		495882	N	N	2	N	00	N
182	20240701	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	60	2	1.06	222950770	39327	51.10	5680	5750	5610	7380	3980	5680	5669.15	1.60	0	-9858	5973	5826	5723	5576	5473	5775	5525	155	1700	500	3970	10	1	30901728	1774	7.29	0.80	12	0.13	787.00	7155.00	6500	20240514	-11.69	3800	20230825	51.05	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	3800	51.05	20230825	1.07	N	064820	500	154 억		495882	N	N	2	N	00	N
183	20240701	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	30	2	0.53	187377100	33110	43.02	5680	5750	5610	7380	3980	5680	5659.23	1.60	0	-7959	5973	5826	5723	5576	5473	5775	5525	155	1700	500	3970	10	1	30901728	1764	7.26	0.80	12	0.11	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.07	N	064820	500	154 억		495882	N	N	2	N	00	N
184	20240701	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	40	2	0.70	100292930	17700	23.00	5680	5750	5630	7380	3980	5680	5666.27	1.60	0	726	5973	5826	5723	5576	5473	5775	5525	155	1700	500	3970	10	1	30901728	1768	7.27	0.80	12	0.06	787.00	7155.00	6500	20240514	-12.00	3800	20230825	50.53	6500	-12.00	20240514	4005	42.82	20240117	6500	-12.00	20240514	3800	50.53	20230825	1.07	N	064820	500	154 억		495882	N	N	2	N	00	N
185	20240701	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-10	5	-0.18	12864970	2265	2.94	5680	5750	5630	7380	3980	5680	5679.90	1.60	0	-1669	5973	5826	5723	5576	5473	5775	5525	155	1700	500	3970	10	1	30901728	1752	7.20	0.79	12	0.01	787.00	7155.00	6500	20240514	-12.77	3800	20230825	49.21	6500	-12.77	20240514	4005	41.57	20240117	6500	-12.77	20240514	3800	49.21	20230825	1.07	N	064820	500	154 억		495882	N	N	2	N	00	N