KissMeData/419050/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	161308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2105	5	2	0.24	302373400	144143	64.32	2085	2120	2085	2730	1470	2100	2097.72	0.17	0	20738	2163	2131	2113	2081	2063	2122	2072	57	630	100	1470	5	1	57196240	1204	23.65	1.67	12	0.25	89.00	1262.00	7600	20230901	-72.30	2080	20240726	1.20	3430	-38.63	20240111	2080	1.20	20240726	19820	-89.38	20230825	2080	1.20	20240726	4.19	N	419050	100	57 억		97570	N	N	0	N	00	N
3	20240731	151326	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2110	10	2	0.48	298360775	142239	63.47	2085	2120	2085	2730	1470	2100	2097.59	0.17	0	20500	2163	2131	2113	2081	2063	2122	2072	57	630	100	1470	5	1	57196240	1207	23.71	1.67	12	0.25	89.00	1262.00	7600	20230901	-72.24	2080	20240726	1.44	3430	-38.48	20240111	2080	1.44	20240726	19820	-89.35	20230825	2080	1.44	20240726	4.19	N	419050	100	57 억		97570	N	N	0	N	00	N
4	20240731	141327	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2095	-5	5	-0.24	259759605	123833	55.25	2085	2120	2085	2730	1470	2100	2097.65	0.17	0	6819	2163	2131	2113	2081	2063	2122	2072	57	630	100	1470	5	1	57196240	1198	23.54	1.66	12	0.22	89.00	1262.00	7600	20230901	-72.43	2080	20240726	0.72	3430	-38.92	20240111	2080	0.72	20240726	19820	-89.43	20230825	2080	0.72	20240726	4.19	N	419050	100	57 억		97570	N	N	0	N	00	N
5	20240731	131321	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2105	5	2	0.24	210464215	100266	44.74	2085	2120	2085	2730	1470	2100	2099.05	0.17	0	6824	2163	2131	2113	2081	2063	2122	2072	57	630	100	1470	5	1	57196240	1204	23.65	1.67	12	0.18	89.00	1262.00	7600	20230901	-72.30	2080	20240726	1.20	3430	-38.63	20240111	2080	1.20	20240726	19820	-89.38	20230825	2080	1.20	20240726	4.19	N	419050	100	57 억		97570	N	N	0	N	00	N
6	20240731	121321	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	0	3	0.00	140479610	66955	29.88	2085	2120	2085	2730	1470	2100	2098.11	0.17	0	-3750	2163	2131	2113	2081	2063	2122	2072	57	630	100	1470	5	1	57196240	1201	23.60	1.66	12	0.12	89.00	1262.00	7600	20230901	-72.37	2080	20240726	0.96	3430	-38.78	20240111	2080	0.96	20240726	19820	-89.40	20230825	2080	0.96	20240726	4.19	N	419050	100	57 억		97570	N	N	0	N	00	N
7	20240731	111322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2095	-5	5	-0.24	107852850	51445	22.95	2085	2115	2085	2730	1470	2100	2096.43	0.17	0	-3733	2163	2131	2113	2081	2063	2122	2072	57	630	100	1470	5	1	57196240	1198	23.54	1.66	12	0.09	89.00	1262.00	7600	20230901	-72.43	2080	20240726	0.72	3430	-38.92	20240111	2080	0.72	20240726	19820	-89.43	20230825	2080	0.72	20240726	4.19	N	419050	100	57 억		97570	N	N	0	N	00	N
8	20240731	101320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2105	5	2	0.24	78285870	37371	16.68	2085	2115	2085	2730	1470	2100	2094.76	0.17	0	2676	2163	2131	2113	2081	2063	2122	2072	57	630	100	1470	5	1	57196240	1204	23.65	1.67	12	0.07	89.00	1262.00	7600	20230901	-72.30	2080	20240726	1.20	3430	-38.63	20240111	2080	1.20	20240726	19820	-89.38	20230825	2080	1.20	20240726	4.19	N	419050	100	57 억		97570	N	N	0	N	00	N
9	20240731	091317	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2090	-10	5	-0.48	27644855	13213	5.90	2085	2115	2085	2730	1470	2100	2091.94	0.17	0	575	2163	2131	2113	2081	2063	2122	2072	57	630	100	1470	5	1	57196240	1195	23.48	1.66	12	0.02	89.00	1262.00	7600	20230901	-72.50	2080	20240726	0.48	3430	-39.07	20240111	2080	0.48	20240726	19820	-89.46	20230825	2080	0.48	20240726	4.19	N	419050	100	57 억		97570	N	N	0	N	00	N
10	20240730	161246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	-50	5	-2.33	443919040	210938	167.59	2145	2145	2095	2795	1505	2150	2104.50	0.24	0	-42455	2186	2167	2131	2112	2076	2177	2122	57	645	100	1500	5	1	57196240	1201	23.60	1.66	12	0.37	89.00	1262.00	7600	20230901	-72.37	2080	20240726	0.96	3430	-38.78	20240111	2080	0.96	20240726	19820	-89.40	20230825	2080	0.96	20240726	4.12	N	419050	100	57 억		139369	N	N	0	N	00	N
11	20240730	151313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2115	-35	5	-1.63	391129340	185800	147.61	2145	2145	2095	2795	1505	2150	2105.10	0.24	0	-41121	2186	2167	2131	2112	2076	2177	2122	57	645	100	1500	5	1	57196240	1210	23.76	1.68	12	0.32	89.00	1262.00	7600	20230901	-72.17	2080	20240726	1.68	3430	-38.34	20240111	2080	1.68	20240726	19820	-89.33	20230825	2080	1.68	20240726	4.12	N	419050	100	57 억		139369	N	N	0	N	00	N
12	20240730	141255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	-50	5	-2.33	315043080	149599	118.85	2145	2145	2100	2795	1505	2150	2105.90	0.24	0	-34549	2186	2167	2131	2112	2076	2177	2122	57	645	100	1500	5	1	57196240	1201	23.60	1.66	12	0.26	89.00	1262.00	7600	20230901	-72.37	2080	20240726	0.96	3430	-38.78	20240111	2080	0.96	20240726	19820	-89.40	20230825	2080	0.96	20240726	4.12	N	419050	100	57 억		139369	N	N	0	N	00	N
13	20240730	131301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2110	-40	5	-1.86	295812080	140451	111.59	2145	2145	2100	2795	1505	2150	2106.14	0.24	0	-33374	2186	2167	2131	2112	2076	2177	2122	57	645	100	1500	5	1	57196240	1207	23.71	1.67	12	0.25	89.00	1262.00	7600	20230901	-72.24	2080	20240726	1.44	3430	-38.48	20240111	2080	1.44	20240726	19820	-89.35	20230825	2080	1.44	20240726	4.12	N	419050	100	57 억		139369	N	N	0	N	00	N
14	20240730	121252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2105	-45	5	-2.09	236586220	112258	89.19	2145	2145	2100	2795	1505	2150	2107.50	0.24	0	-16416	2186	2167	2131	2112	2076	2177	2122	57	645	100	1500	5	1	57196240	1204	23.65	1.67	12	0.20	89.00	1262.00	7600	20230901	-72.30	2080	20240726	1.20	3430	-38.63	20240111	2080	1.20	20240726	19820	-89.38	20230825	2080	1.20	20240726	4.12	N	419050	100	57 억		139369	N	N	0	N	00	N
15	20240730	111302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	-50	5	-2.33	227125775	107758	85.61	2145	2145	2100	2795	1505	2150	2107.72	0.24	0	-14938	2186	2167	2131	2112	2076	2177	2122	57	645	100	1500	5	1	57196240	1201	23.60	1.66	12	0.19	89.00	1262.00	7600	20230901	-72.37	2080	20240726	0.96	3430	-38.78	20240111	2080	0.96	20240726	19820	-89.40	20230825	2080	0.96	20240726	4.12	N	419050	100	57 억		139369	N	N	0	N	00	N
16	20240730	101311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2110	-40	5	-1.86	106956325	50587	40.19	2145	2145	2100	2795	1505	2150	2114.27	0.24	0	-10349	2186	2167	2131	2112	2076	2177	2122	57	645	100	1500	5	1	57196240	1207	23.71	1.67	12	0.09	89.00	1262.00	7600	20230901	-72.24	2080	20240726	1.44	3430	-38.48	20240111	2080	1.44	20240726	19820	-89.35	20230825	2080	1.44	20240726	4.12	N	419050	100	57 억		139369	N	N	0	N	00	N
17	20240730	091318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2125	-25	5	-1.16	44435780	20968	16.66	2145	2145	2100	2795	1505	2150	2119.14	0.24	0	-1905	2186	2167	2131	2112	2076	2177	2122	57	645	100	1500	5	1	57196240	1215	23.88	1.68	12	0.04	89.00	1262.00	7600	20230901	-72.04	2080	20240726	2.16	3430	-38.05	20240111	2080	2.16	20240726	19820	-89.28	20230825	2080	2.16	20240726	4.12	N	419050	100	57 억		139369	N	N	0	N	00	N
18	20240729	161244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2150	45	2	2.14	259787410	122343	46.80	2110	2150	2095	2735	1475	2105	2123.41	0.20	0	27864	2141	2122	2101	2082	2061	2132	2092	57	630	100	1470	5	1	57196240	1230	24.16	1.70	12	0.21	89.00	1262.00	7600	20230901	-71.71	2080	20240726	3.37	3430	-37.32	20240111	2080	3.37	20240726	19820	-89.15	20230825	2080	3.37	20240726	4.19	N	419050	100	57 억		112054	N	N	0	N	00	N
19	20240729	151303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2145	40	2	1.90	242593540	114342	43.74	2110	2145	2095	2735	1475	2105	2121.65	0.20	0	28257	2141	2122	2101	2082	2061	2132	2092	57	630	100	1470	5	1	57196240	1227	24.10	1.70	12	0.20	89.00	1262.00	7600	20230901	-71.78	2080	20240726	3.12	3430	-37.46	20240111	2080	3.12	20240726	19820	-89.18	20230825	2080	3.12	20240726	4.19	N	419050	100	57 억		112054	N	N	0	N	00	N
20	20240729	141312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2130	25	2	1.19	196630600	92796	35.50	2110	2140	2095	2735	1475	2105	2118.96	0.20	0	19455	2141	2122	2101	2082	2061	2132	2092	57	630	100	1470	5	1	57196240	1218	23.93	1.69	12	0.16	89.00	1262.00	7600	20230901	-71.97	2080	20240726	2.40	3430	-37.90	20240111	2080	2.40	20240726	19820	-89.25	20230825	2080	2.40	20240726	4.19	N	419050	100	57 억		112054	N	N	0	N	00	N
21	20240729	131309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2135	30	2	1.43	192459805	90838	34.75	2110	2140	2095	2735	1475	2105	2118.71	0.20	0	18590	2141	2122	2101	2082	2061	2132	2092	57	630	100	1470	5	1	57196240	1221	23.99	1.69	12	0.16	89.00	1262.00	7600	20230901	-71.91	2080	20240726	2.64	3430	-37.76	20240111	2080	2.64	20240726	19820	-89.23	20230825	2080	2.64	20240726	4.19	N	419050	100	57 억		112054	N	N	0	N	00	N
22	20240729	121309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2120	15	2	0.71	178406760	84246	32.23	2110	2140	2095	2735	1475	2105	2117.69	0.20	0	18505	2141	2122	2101	2082	2061	2132	2092	57	630	100	1470	5	1	57196240	1213	23.82	1.68	12	0.15	89.00	1262.00	7600	20230901	-72.11	2080	20240726	1.92	3430	-38.19	20240111	2080	1.92	20240726	19820	-89.30	20230825	2080	1.92	20240726	4.19	N	419050	100	57 억		112054	N	N	0	N	00	N
23	20240729	111258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2120	15	2	0.71	170827495	80664	30.86	2110	2140	2095	2735	1475	2105	2117.77	0.20	0	18027	2141	2122	2101	2082	2061	2132	2092	57	630	100	1470	5	1	57196240	1213	23.82	1.68	12	0.14	89.00	1262.00	7600	20230901	-72.11	2080	20240726	1.92	3430	-38.19	20240111	2080	1.92	20240726	19820	-89.30	20230825	2080	1.92	20240726	4.19	N	419050	100	57 억		112054	N	N	0	N	00	N
24	20240729	101254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2135	30	2	1.43	123702940	58532	22.39	2110	2135	2095	2735	1475	2105	2113.42	0.20	0	16340	2141	2122	2101	2082	2061	2132	2092	57	630	100	1470	5	1	57196240	1221	23.99	1.69	12	0.10	89.00	1262.00	7600	20230901	-71.91	2080	20240726	2.64	3430	-37.76	20240111	2080	2.64	20240726	19820	-89.23	20230825	2080	2.64	20240726	4.19	N	419050	100	57 억		112054	N	N	0	N	00	N
25	20240729	091250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2120	15	2	0.71	73777895	35003	13.39	2110	2135	2095	2735	1475	2105	2107.76	0.20	0	574	2141	2122	2101	2082	2061	2132	2092	57	630	100	1470	5	1	57196240	1213	23.82	1.68	12	0.06	89.00	1262.00	7600	20230901	-72.11	2080	20240726	1.92	3430	-38.19	20240111	2080	1.92	20240726	19820	-89.30	20230825	2080	1.92	20240726	4.19	N	419050	100	57 억		112054	N	N	0	N	00	N
26	20240726	161232	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2105	-5	5	-0.24	519134425	247039	57.96	2100	2120	2080	2740	1480	2110	2101.42	0.19	0	3543	2200	2155	2120	2075	2040	2137	2057	57	630	100	1470	5	1	57196240	1204	23.65	1.67	12	0.43	89.00	1262.00	7600	20230901	-72.30	2080	20240726	1.20	3430	-38.63	20240111	2080	1.20	20240726	19820	-89.38	20230825	2080	1.20	20240726	4.21	N	419050	100	57 억		108948	N	N	0	N	00	N
27	20240726	151244	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2110	0	3	0.00	496241915	236146	55.41	2100	2120	2080	2740	1480	2110	2101.42	0.19	0	2642	2200	2155	2120	2075	2040	2137	2057	57	630	100	1470	5	1	57196240	1207	23.71	1.67	12	0.41	89.00	1262.00	7600	20230901	-72.24	2080	20240726	1.44	3430	-38.48	20240111	2080	1.44	20240726	19820	-89.35	20230825	2080	1.44	20240726	4.21	N	419050	100	57 억		108948	N	N	0	N	00	N
28	20240726	141244	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2115	5	2	0.24	398973615	189890	44.55	2100	2120	2080	2740	1480	2110	2101.08	0.19	0	-12349	2200	2155	2120	2075	2040	2137	2057	57	630	100	1470	5	1	57196240	1210	23.76	1.68	12	0.33	89.00	1262.00	7600	20230901	-72.17	2080	20240726	1.68	3430	-38.34	20240111	2080	1.68	20240726	19820	-89.33	20230825	2080	1.68	20240726	4.21	N	419050	100	57 억		108948	N	N	0	N	00	N
29	20240726	131246	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2105	-5	5	-0.24	351455935	167305	39.26	2100	2120	2080	2740	1480	2110	2100.69	0.19	0	-13600	2200	2155	2120	2075	2040	2137	2057	57	630	100	1470	5	1	57196240	1204	23.65	1.67	12	0.29	89.00	1262.00	7600	20230901	-72.30	2080	20240726	1.20	3430	-38.63	20240111	2080	1.20	20240726	19820	-89.38	20230825	2080	1.20	20240726	4.21	N	419050	100	57 억		108948	N	N	0	N	00	N
30	20240726	121252	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2100	-10	5	-0.47	330030640	157111	36.86	2100	2120	2080	2740	1480	2110	2100.62	0.19	0	-12072	2200	2155	2120	2075	2040	2137	2057	57	630	100	1470	5	1	57196240	1201	23.60	1.66	12	0.27	89.00	1262.00	7600	20230901	-72.37	2080	20240726	0.96	3430	-38.78	20240111	2080	0.96	20240726	19820	-89.40	20230825	2080	0.96	20240726	4.21	N	419050	100	57 억		108948	N	N	0	N	00	N
31	20240726	111250	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2105	-5	5	-0.24	274958945	130970	30.73	2100	2120	2080	2740	1480	2110	2099.40	0.19	0	-26381	2200	2155	2120	2075	2040	2137	2057	57	630	100	1470	5	1	57196240	1204	23.65	1.67	12	0.23	89.00	1262.00	7600	20230901	-72.30	2080	20240726	1.20	3430	-38.63	20240111	2080	1.20	20240726	19820	-89.38	20230825	2080	1.20	20240726	4.21	N	419050	100	57 억		108948	N	N	0	N	00	N
32	20240726	101242	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2105	-5	5	-0.24	191772475	91387	21.44	2100	2120	2080	2740	1480	2110	2098.47	0.19	0	-38384	2200	2155	2120	2075	2040	2137	2057	57	630	100	1470	5	1	57196240	1204	23.65	1.67	12	0.16	89.00	1262.00	7600	20230901	-72.30	2080	20240726	1.20	3430	-38.63	20240111	2080	1.20	20240726	19820	-89.38	20230825	2080	1.20	20240726	4.21	N	419050	100	57 억		108948	N	N	0	N	00	N
33	20240726	091243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2110	0	3	0.00	46298385	21993	5.16	2100	2120	2100	2740	1480	2110	2105.14	0.19	0	2344	2200	2155	2120	2075	2040	2137	2057	57	630	100	1470	5	1	57196240	1207	23.71	1.67	12	0.04	89.00	1262.00	7600	20230901	-72.24	2085	20240725	1.20	3430	-38.48	20240111	2085	1.20	20240725	19820	-89.35	20230825	2085	1.20	20240725	4.21	N	419050	100	57 억		108948	N	N	0	N	00	N
34	20240725	161240	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2110	-100	5	-4.52	874032915	412017	78.02	2155	2165	2085	2870	1550	2210	2121.50	0.09	0	54920	2336	2272	2236	2172	2136	2260	2160	57	660	100	1540	5	1	57196240	1207	23.71	1.67	12	0.72	89.00	1262.00	7600	20230901	-72.24	2085	20240725	1.20	3430	-38.48	20240111	2085	1.20	20240725	19820	-89.35	20230825	2085	1.20	20240725	4.30	N	419050	100	57 억		54038	N	N	0	N	00	N
35	20240725	151253	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2110	-100	5	-4.52	838790925	395316	74.86	2155	2165	2085	2870	1550	2210	2121.82	0.09	0	52136	2336	2272	2236	2172	2136	2260	2160	57	660	100	1540	5	1	57196240	1207	23.71	1.67	12	0.69	89.00	1262.00	7600	20230901	-72.24	2085	20240725	1.20	3430	-38.48	20240111	2085	1.20	20240725	19820	-89.35	20230825	2085	1.20	20240725	4.30	N	419050	100	57 억		54038	N	N	0	N	00	N
36	20240725	141250	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2125	-85	5	-3.85	684975245	322491	61.07	2155	2165	2085	2870	1550	2210	2124.01	0.09	0	40276	2336	2272	2236	2172	2136	2260	2160	57	660	100	1540	5	1	57196240	1215	23.88	1.68	12	0.56	89.00	1262.00	7600	20230901	-72.04	2085	20240725	1.92	3430	-38.05	20240111	2085	1.92	20240725	19820	-89.28	20230825	2085	1.92	20240725	4.30	N	419050	100	57 억		54038	N	N	0	N	00	N
37	20240725	131241	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2130	-80	5	-3.62	649365500	305786	57.90	2155	2165	2085	2870	1550	2210	2123.59	0.09	0	41156	2336	2272	2236	2172	2136	2260	2160	57	660	100	1540	5	1	57196240	1218	23.93	1.69	12	0.53	89.00	1262.00	7600	20230901	-71.97	2085	20240725	2.16	3430	-37.90	20240111	2085	2.16	20240725	19820	-89.25	20230825	2085	2.16	20240725	4.30	N	419050	100	57 억		54038	N	N	0	N	00	N
38	20240725	121247	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2135	-75	5	-3.39	549622410	259313	49.10	2155	2155	2085	2870	1550	2210	2119.53	0.09	0	54518	2336	2272	2236	2172	2136	2260	2160	57	660	100	1540	5	1	57196240	1221	23.99	1.69	12	0.45	89.00	1262.00	7600	20230901	-71.91	2085	20240725	2.40	3430	-37.76	20240111	2085	2.40	20240725	19820	-89.23	20230825	2085	2.40	20240725	4.30	N	419050	100	57 억		54038	N	N	0	N	00	N
39	20240725	111245	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2130	-80	5	-3.62	477679145	225448	42.69	2155	2155	2085	2870	1550	2210	2118.80	0.09	0	45926	2336	2272	2236	2172	2136	2260	2160	57	660	100	1540	5	1	57196240	1218	23.93	1.69	12	0.39	89.00	1262.00	7600	20230901	-71.97	2085	20240725	2.16	3430	-37.90	20240111	2085	2.16	20240725	19820	-89.25	20230825	2085	2.16	20240725	4.30	N	419050	100	57 억		54038	N	N	0	N	00	N
40	20240725	101237	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2095	-115	5	-5.20	279104845	131113	24.83	2155	2155	2085	2870	1550	2210	2128.73	0.09	0	2817	2336	2272	2236	2172	2136	2260	2160	57	660	100	1540	5	1	57196240	1198	23.54	1.66	12	0.23	89.00	1262.00	7600	20230901	-72.43	2085	20240725	0.48	3430	-38.92	20240111	2085	0.48	20240725	19820	-89.43	20230825	2085	0.48	20240725	4.30	N	419050	100	57 억		54038	N	N	0	N	00	N
41	20240725	091233	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2145	-65	5	-2.94	52195280	24296	4.60	2155	2155	2135	2870	1550	2210	2148.31	0.09	0	-476	2336	2272	2236	2172	2136	2260	2160	57	660	100	1540	5	1	57196240	1227	24.10	1.70	12	0.04	89.00	1262.00	7600	20230901	-71.78	2135	20240725	0.47	3430	-37.46	20240111	2135	0.47	20240725	19820	-89.18	20230825	2135	0.47	20240725	4.30	N	419050	100	57 억		54038	N	N	0	N	00	N
42	20240724	161230	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2210	-40	5	-1.78	1142723835	508755	182.53	2210	2300	2200	2925	1575	2250	2246.84	0.12	0	-16320	2356	2302	2276	2222	2196	2290	2210	57	675	100	1570	5	1	57196240	1264	24.83	1.75	12	0.89	89.00	1262.00	7600	20230901	-70.92	2200	20240724	0.45	3430	-35.57	20240111	2200	0.45	20240724	19820	-88.85	20230825	2200	0.45	20240724	4.26	N	419050	100	57 억		70358	N	N	0	N	00	N
43	20240724	151249	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2220	-30	5	-1.33	1068831885	475344	170.55	2210	2300	2200	2925	1575	2250	2248.54	0.12	0	-16427	2356	2302	2276	2222	2196	2290	2210	57	675	100	1570	5	1	57196240	1270	24.94	1.76	12	0.83	89.00	1262.00	7600	20230901	-70.79	2200	20240724	0.91	3430	-35.28	20240111	2200	0.91	20240724	19820	-88.80	20230825	2200	0.91	20240724	4.26	N	419050	100	57 억		70358	N	N	0	N	00	N
44	20240724	141245	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2215	-35	5	-1.56	968772990	430244	154.36	2210	2300	2200	2925	1575	2250	2251.68	0.12	0	-16305	2356	2302	2276	2222	2196	2290	2210	57	675	100	1570	5	1	57196240	1267	24.89	1.76	12	0.75	89.00	1262.00	7600	20230901	-70.86	2200	20240724	0.68	3430	-35.42	20240111	2200	0.68	20240724	19820	-88.82	20230825	2200	0.68	20240724	4.26	N	419050	100	57 억		70358	N	N	0	N	00	N
45	20240724	131247	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2225	-25	5	-1.11	897894045	398342	142.92	2210	2300	2200	2925	1575	2250	2254.08	0.12	0	-15888	2356	2302	2276	2222	2196	2290	2210	57	675	100	1570	5	1	57196240	1273	25.00	1.76	12	0.70	89.00	1262.00	7600	20230901	-70.72	2200	20240724	1.14	3430	-35.13	20240111	2200	1.14	20240724	19820	-88.77	20230825	2200	1.14	20240724	4.26	N	419050	100	57 억		70358	N	N	0	N	00	N
46	20240724	121248	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2230	-20	5	-0.89	854224450	378730	135.88	2210	2300	2200	2925	1575	2250	2255.50	0.12	0	-16198	2356	2302	2276	2222	2196	2290	2210	57	675	100	1570	5	1	57196240	1275	25.06	1.77	12	0.66	89.00	1262.00	7600	20230901	-70.66	2200	20240724	1.36	3430	-34.99	20240111	2200	1.36	20240724	19820	-88.75	20230825	2200	1.36	20240724	4.26	N	419050	100	57 억		70358	N	N	0	N	00	N
47	20240724	111245	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2245	-5	5	-0.22	792303890	351138	125.98	2210	2300	2200	2925	1575	2250	2256.40	0.12	0	-15200	2356	2302	2276	2222	2196	2290	2210	57	675	100	1570	5	1	57196240	1284	25.22	1.78	12	0.61	89.00	1262.00	7600	20230901	-70.46	2200	20240724	2.05	3430	-34.55	20240111	2200	2.05	20240724	19820	-88.67	20230825	2200	2.05	20240724	4.26	N	419050	100	57 억		70358	N	N	0	N	00	N
48	20240724	101310	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2295	45	2	2.00	525641885	233947	83.94	2210	2300	2200	2925	1575	2250	2246.84	0.12	0	-4750	2356	2302	2276	2222	2196	2290	2210	57	675	100	1570	5	1	57196240	1313	25.79	1.82	12	0.41	89.00	1262.00	7600	20230901	-69.80	2200	20240724	4.32	3430	-33.09	20240111	2200	4.32	20240724	19820	-88.42	20230825	2200	4.32	20240724	4.26	N	419050	100	57 억		70358	N	N	0	N	00	N
49	20240724	091232	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2230	-20	5	-0.89	166369605	75271	27.01	2210	2245	2200	2925	1575	2250	2210.02	0.12	0	5296	2356	2302	2276	2222	2196	2290	2210	57	675	100	1570	5	1	57196240	1275	25.06	1.77	12	0.13	89.00	1262.00	7600	20230901	-70.66	2200	20240724	1.36	3430	-34.99	20240111	2200	1.36	20240724	19820	-88.75	20230825	2200	1.36	20240724	4.26	N	419050	100	57 억		70358	N	N	0	N	00	N
50	20240723	161223	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2250	-50	5	-2.17	609157200	266844	63.37	2310	2330	2250	2990	1610	2300	2283.84	0.12	0	1127	2460	2380	2335	2255	2210	2357	2232	57	690	100	1610	5	1	57196240	1287	25.28	1.78	12	0.47	89.00	1262.00	7600	20230901	-70.39	2250	20240723	0.00	3430	-34.40	20240111	2250	0.00	20240723	19820	-88.65	20230825	2250	0.00	20240723	4.30	N	419050	100	57 억		69197	N	N	0	N	00	N
51	20240723	151252	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2265	-35	5	-1.52	526578920	230202	54.67	2310	2330	2265	2990	1610	2300	2287.42	0.12	0	-1726	2460	2380	2335	2255	2210	2357	2232	57	690	100	1610	5	1	57196240	1295	25.45	1.79	12	0.40	89.00	1262.00	7600	20230901	-70.20	2265	20240723	0.00	3430	-33.97	20240111	2265	0.00	20240723	19820	-88.57	20230825	2265	0.00	20240723	4.30	N	419050	100	57 억		69197	N	N	0	N	00	N
52	20240723	141227	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2285	-15	5	-0.65	380527295	166031	39.43	2310	2330	2275	2990	1610	2300	2291.86	0.12	0	-1530	2460	2380	2335	2255	2210	2357	2232	57	690	100	1610	5	1	57196240	1307	25.67	1.81	12	0.29	89.00	1262.00	7600	20230901	-69.93	2275	20240723	0.44	3430	-33.38	20240111	2275	0.44	20240723	19820	-88.47	20230825	2275	0.44	20240723	4.30	N	419050	100	57 억		69197	N	N	0	N	00	N
53	20240723	131223	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2285	-15	5	-0.65	326814870	142493	33.84	2310	2330	2275	2990	1610	2300	2293.51	0.12	0	-1955	2460	2380	2335	2255	2210	2357	2232	57	690	100	1610	5	1	57196240	1307	25.67	1.81	12	0.25	89.00	1262.00	7600	20230901	-69.93	2275	20240723	0.44	3430	-33.38	20240111	2275	0.44	20240723	19820	-88.47	20230825	2275	0.44	20240723	4.30	N	419050	100	57 억		69197	N	N	0	N	00	N
54	20240723	121233	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2285	-15	5	-0.65	269331885	117288	27.85	2310	2330	2275	2990	1610	2300	2296.30	0.12	0	-1955	2460	2380	2335	2255	2210	2357	2232	57	690	100	1610	5	1	57196240	1307	25.67	1.81	12	0.21	89.00	1262.00	7600	20230901	-69.93	2275	20240723	0.44	3430	-33.38	20240111	2275	0.44	20240723	19820	-88.47	20230825	2275	0.44	20240723	4.30	N	419050	100	57 억		69197	N	N	0	N	00	N
55	20240723	111229	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2290	-10	5	-0.43	236174285	102783	24.41	2310	2330	2275	2990	1610	2300	2297.78	0.12	0	-1955	2460	2380	2335	2255	2210	2357	2232	57	690	100	1610	5	1	57196240	1310	25.73	1.81	12	0.18	89.00	1262.00	7600	20230901	-69.87	2275	20240723	0.66	3430	-33.24	20240111	2275	0.66	20240723	19820	-88.45	20230825	2275	0.66	20240723	4.30	N	419050	100	57 억		69197	N	N	0	N	00	N
56	20240723	101224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	5	2	0.22	130624380	56672	13.46	2310	2330	2295	2990	1610	2300	2305.00	0.12	0	-754	2460	2380	2335	2255	2210	2357	2232	57	690	100	1610	5	1	57196240	1318	25.90	1.83	12	0.10	89.00	1262.00	7600	20230901	-69.67	2290	20240722	0.66	3430	-32.80	20240111	2290	0.66	20240722	19820	-88.37	20230825	2290	0.66	20240722	4.30	N	419050	100	57 억		69197	N	N	0	N	00	N
57	20240723	091237	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2315	15	2	0.65	31322870	13537	3.21	2310	2330	2310	2990	1610	2300	2314.86	0.12	0	-716	2460	2380	2335	2255	2210	2357	2232	57	690	100	1610	5	1	57196240	1324	26.01	1.83	12	0.02	89.00	1262.00	7600	20230901	-69.54	2290	20240722	1.09	3430	-32.51	20240111	2290	1.09	20240722	19820	-88.32	20230825	2290	1.09	20240722	4.30	N	419050	100	57 억		69197	N	N	0	N	00	N
58	20240722	161216	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2300	-115	5	-4.76	961280920	412071	170.66	2410	2415	2290	3135	1695	2415	2332.82	0.21	0	-51821	2468	2441	2408	2381	2348	2455	2395	57	720	100	1690	5	1	57196240	1316	25.84	1.82	12	0.72	89.00	1262.00	7600	20230901	-69.74	2290	20240722	0.44	3430	-32.94	20240111	2290	0.44	20240722	19820	-88.40	20230825	2290	0.44	20240722	4.40	N	419050	100	57 억		120706	N	N	0	N	00	N
59	20240722	151229	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2310	-105	5	-4.35	876942060	375378	155.46	2410	2415	2300	3135	1695	2415	2336.16	0.21	0	-50914	2468	2441	2408	2381	2348	2455	2395	57	720	100	1690	5	1	57196240	1321	25.96	1.83	12	0.66	89.00	1262.00	7600	20230901	-69.61	2300	20240722	0.43	3430	-32.65	20240111	2300	0.43	20240722	19820	-88.35	20230825	2300	0.43	20240722	4.40	N	419050	100	57 억		120706	N	N	0	N	00	N
60	20240722	141237	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2310	-105	5	-4.35	809053010	345948	143.27	2410	2415	2300	3135	1695	2415	2338.65	0.21	0	-48406	2468	2441	2408	2381	2348	2455	2395	57	720	100	1690	5	1	57196240	1321	25.96	1.83	12	0.60	89.00	1262.00	7600	20230901	-69.61	2300	20240722	0.43	3430	-32.65	20240111	2300	0.43	20240722	19820	-88.35	20230825	2300	0.43	20240722	4.40	N	419050	100	57 억		120706	N	N	0	N	00	N
61	20240722	131231	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2305	-110	5	-4.55	736703400	314541	130.27	2410	2415	2300	3135	1695	2415	2342.15	0.21	0	-47317	2468	2441	2408	2381	2348	2455	2395	57	720	100	1690	5	1	57196240	1318	25.90	1.83	12	0.55	89.00	1262.00	7600	20230901	-69.67	2300	20240722	0.22	3430	-32.80	20240111	2300	0.22	20240722	19820	-88.37	20230825	2300	0.22	20240722	4.40	N	419050	100	57 억		120706	N	N	0	N	00	N
62	20240722	121227	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2315	-100	5	-4.14	623953160	265687	110.03	2410	2415	2305	3135	1695	2415	2348.45	0.21	0	-38138	2468	2441	2408	2381	2348	2455	2395	57	720	100	1690	5	1	57196240	1324	26.01	1.83	12	0.46	89.00	1262.00	7600	20230901	-69.54	2305	20240722	0.43	3430	-32.51	20240111	2305	0.43	20240722	19820	-88.32	20230825	2305	0.43	20240722	4.40	N	419050	100	57 억		120706	N	N	0	N	00	N
63	20240722	111227	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2320	-95	5	-3.93	417290930	176362	73.04	2410	2415	2320	3135	1695	2415	2366.10	0.21	0	-40737	2468	2441	2408	2381	2348	2455	2395	57	720	100	1690	5	1	57196240	1327	26.07	1.84	12	0.31	89.00	1262.00	7600	20230901	-69.47	2320	20240722	0.00	3430	-32.36	20240111	2320	0.00	20240722	19820	-88.29	20230825	2320	0.00	20240722	4.40	N	419050	100	57 억		120706	N	N	0	N	00	N
64	20240722	101225	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2370	-45	5	-1.86	297406105	125114	51.82	2410	2415	2355	3135	1695	2415	2377.08	0.21	0	-40455	2468	2441	2408	2381	2348	2455	2395	57	720	100	1690	5	1	57196240	1356	26.63	1.88	12	0.22	89.00	1262.00	7600	20230901	-68.82	2355	20240722	0.64	3430	-30.90	20240111	2355	0.64	20240722	19820	-88.04	20230825	2355	0.64	20240722	4.40	N	419050	100	57 억		120706	N	N	0	N	00	N
65	20240722	091229	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2400	-15	5	-0.62	36774160	15314	6.34	2410	2415	2395	3135	1695	2415	2401.34	0.21	0	-2387	2468	2441	2408	2381	2348	2455	2395	57	720	100	1690	5	1	57196240	1373	26.97	1.90	12	0.03	89.00	1262.00	7600	20230901	-68.42	2375	20240710	1.05	3430	-30.03	20240111	2375	1.05	20240710	19820	-87.89	20230825	2375	1.05	20240710	4.40	N	419050	100	57 억		120706	N	N	0	N	00	N
66	20240719	161155	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2415	30	2	1.26	551016140	229924	40.03	2375	2435	2375	3100	1670	2385	2396.61	0.18	0	17867	2515	2450	2415	2350	2315	2432	2332	57	715	100	1660	5	1	57196240	1381	27.13	1.91	12	0.40	89.00	1262.00	7600	20230901	-68.22	2375	20240719	1.68	3430	-29.59	20240111	2375	1.68	20240719	19820	-87.82	20230825	2375	1.68	20240719	4.47	N	419050	100	57 억		103145	N	N	0	N	00	N
67	20240719	151208	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2420	35	2	1.47	492658160	205792	35.83	2375	2435	2375	3100	1670	2385	2394.05	0.18	0	15657	2515	2450	2415	2350	2315	2432	2332	57	715	100	1660	5	1	57196240	1384	27.19	1.92	12	0.36	89.00	1262.00	7600	20230901	-68.16	2375	20240719	1.89	3430	-29.45	20240111	2375	1.89	20240719	19820	-87.79	20230825	2375	1.89	20240719	4.47	N	419050	100	57 억		103145	N	N	0	N	00	N
68	20240719	141210	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2405	20	2	0.84	399194690	166949	29.07	2375	2435	2375	3100	1670	2385	2391.19	0.18	0	5472	2515	2450	2415	2350	2315	2432	2332	57	715	100	1660	5	1	57196240	1376	27.02	1.91	12	0.29	89.00	1262.00	7600	20230901	-68.36	2375	20240719	1.26	3430	-29.88	20240111	2375	1.26	20240719	19820	-87.87	20230825	2375	1.26	20240719	4.47	N	419050	100	57 억		103145	N	N	0	N	00	N
69	20240719	131202	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2395	10	2	0.42	351553675	147048	25.60	2375	2435	2375	3100	1670	2385	2390.82	0.18	0	-1171	2515	2450	2415	2350	2315	2432	2332	57	715	100	1660	5	1	57196240	1370	26.91	1.90	12	0.26	89.00	1262.00	7600	20230901	-68.49	2375	20240719	0.84	3430	-30.17	20240111	2375	0.84	20240719	19820	-87.92	20230825	2375	0.84	20240719	4.47	N	419050	100	57 억		103145	N	N	0	N	00	N
70	20240719	121159	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2405	20	2	0.84	287575950	120321	20.95	2375	2435	2375	3100	1670	2385	2390.16	0.18	0	125	2515	2450	2415	2350	2315	2432	2332	57	715	100	1660	5	1	57196240	1376	27.02	1.91	12	0.21	89.00	1262.00	7600	20230901	-68.36	2375	20240719	1.26	3430	-29.88	20240111	2375	1.26	20240719	19820	-87.87	20230825	2375	1.26	20240719	4.47	N	419050	100	57 억		103145	N	N	0	N	00	N
71	20240719	111212	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2390	5	2	0.21	257285060	107667	18.75	2375	2435	2375	3100	1670	2385	2389.73	0.18	0	333	2515	2450	2415	2350	2315	2432	2332	57	715	100	1660	5	1	57196240	1367	26.85	1.89	12	0.19	89.00	1262.00	7600	20230901	-68.55	2375	20240719	0.63	3430	-30.32	20240111	2375	0.63	20240719	19820	-87.94	20230825	2375	0.63	20240719	4.47	N	419050	100	57 억		103145	N	N	0	N	00	N
72	20240719	101158	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2400	15	2	0.63	230615895	96493	16.80	2375	2435	2375	3100	1670	2385	2390.08	0.18	0	639	2515	2450	2415	2350	2315	2432	2332	57	715	100	1660	5	1	57196240	1373	26.97	1.90	12	0.17	89.00	1262.00	7600	20230901	-68.42	2375	20240719	1.05	3430	-30.03	20240111	2375	1.05	20240719	19820	-87.89	20230825	2375	1.05	20240719	4.47	N	419050	100	57 억		103145	N	N	0	N	00	N
73	20240719	091215	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2400	15	2	0.63	84012645	35021	6.10	2375	2435	2375	3100	1670	2385	2399.77	0.18	0	-1390	2515	2450	2415	2350	2315	2432	2332	57	715	100	1660	5	1	57196240	1373	26.97	1.90	12	0.06	89.00	1262.00	7600	20230901	-68.42	2375	20240719	1.05	3430	-30.03	20240111	2375	1.05	20240719	19820	-87.89	20230825	2375	1.05	20240719	4.47	N	419050	100	57 억		103145	N	N	0	N	00	N
74	20240718	161149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2385	-95	5	-3.83	1356244685	563986	83.06	2480	2480	2380	3220	1740	2480	2404.86	0.15	0	17473	2656	2567	2521	2432	2386	2545	2410	57	740	100	1730	5	1	57196240	1364	26.80	1.89	12	0.99	89.00	1262.00	7600	20230901	-68.62	2375	20240710	0.42	3430	-30.47	20240111	2375	0.42	20240710	19820	-87.97	20230825	2375	0.42	20240710	4.17	N	419050	100	57 억		85669	N	N	0	N	00	N
75	20240718	151201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2385	-95	5	-3.83	1235886065	513502	75.62	2480	2480	2385	3220	1740	2480	2406.78	0.15	0	17708	2656	2567	2521	2432	2386	2545	2410	57	740	100	1730	5	1	57196240	1364	26.80	1.89	12	0.90	89.00	1262.00	7600	20230901	-68.62	2375	20240710	0.42	3430	-30.47	20240111	2375	0.42	20240710	19820	-87.97	20230825	2375	0.42	20240710	4.17	N	419050	100	57 억		85669	N	N	0	N	00	N
76	20240718	141151	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2390	-90	5	-3.63	1131728580	469937	69.21	2480	2480	2385	3220	1740	2480	2408.26	0.15	0	30865	2656	2567	2521	2432	2386	2545	2410	57	740	100	1730	5	1	57196240	1367	26.85	1.89	12	0.82	89.00	1262.00	7600	20230901	-68.55	2375	20240710	0.63	3430	-30.32	20240111	2375	0.63	20240710	19820	-87.94	20230825	2375	0.63	20240710	4.17	N	419050	100	57 억		85669	N	N	0	N	00	N
77	20240718	131151	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2405	-75	5	-3.02	909352675	376932	55.51	2480	2480	2390	3220	1740	2480	2412.51	0.15	0	39691	2656	2567	2521	2432	2386	2545	2410	57	740	100	1730	5	1	57196240	1376	27.02	1.91	12	0.66	89.00	1262.00	7600	20230901	-68.36	2375	20240710	1.26	3430	-29.88	20240111	2375	1.26	20240710	19820	-87.87	20230825	2375	1.26	20240710	4.17	N	419050	100	57 억		85669	N	N	0	N	00	N
78	20240718	121151	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2405	-75	5	-3.02	844548250	349905	51.53	2480	2480	2390	3220	1740	2480	2413.65	0.15	0	43918	2656	2567	2521	2432	2386	2545	2410	57	740	100	1730	5	1	57196240	1376	27.02	1.91	12	0.61	89.00	1262.00	7600	20230901	-68.36	2375	20240710	1.26	3430	-29.88	20240111	2375	1.26	20240710	19820	-87.87	20230825	2375	1.26	20240710	4.17	N	419050	100	57 억		85669	N	N	0	N	00	N
79	20240718	111159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2410	-70	5	-2.82	795713480	329571	48.53	2480	2480	2390	3220	1740	2480	2414.39	0.15	0	44719	2656	2567	2521	2432	2386	2545	2410	57	740	100	1730	5	1	57196240	1378	27.08	1.91	12	0.58	89.00	1262.00	7600	20230901	-68.29	2375	20240710	1.47	3430	-29.74	20240111	2375	1.47	20240710	19820	-87.84	20230825	2375	1.47	20240710	4.17	N	419050	100	57 억		85669	N	N	0	N	00	N
80	20240718	101201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2410	-70	5	-2.82	509703355	210629	31.02	2480	2480	2400	3220	1740	2480	2419.91	0.15	0	22240	2656	2567	2521	2432	2386	2545	2410	57	740	100	1730	5	1	57196240	1378	27.08	1.91	12	0.37	89.00	1262.00	7600	20230901	-68.29	2375	20240710	1.47	3430	-29.74	20240111	2375	1.47	20240710	19820	-87.84	20230825	2375	1.47	20240710	4.17	N	419050	100	57 억		85669	N	N	0	N	00	N
81	20240718	091205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2420	-60	5	-2.42	225962140	92965	13.69	2480	2480	2400	3220	1740	2480	2430.62	0.15	0	10408	2656	2567	2521	2432	2386	2545	2410	57	740	100	1730	5	1	57196240	1384	27.19	1.92	12	0.16	89.00	1262.00	7600	20230901	-68.16	2375	20240710	1.89	3430	-29.45	20240111	2375	1.89	20240710	19820	-87.79	20230825	2375	1.89	20240710	4.17	N	419050	100	57 억		85669	N	N	0	N	00	N
82	20240717	161252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-85	5	-3.31	1664532765	661592	11.58	2610	2610	2475	3330	1800	2565	2515.96	0.12	0	14990	2911	2737	2646	2472	2381	2692	2427	57	765	100	1790	5	1	57196240	1418	27.87	1.97	12	1.16	89.00	1262.00	7600	20230901	-67.37	2375	20240710	4.42	3430	-27.70	20240111	2375	4.42	20240710	19820	-87.49	20230825	2375	4.42	20240710	4.29	N	419050	100	57 억		70536	N	N	0	N	00	N
83	20240717	151258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-85	5	-3.31	1556030675	617881	10.81	2610	2610	2475	3330	1800	2565	2518.33	0.12	0	15348	2911	2737	2646	2472	2381	2692	2427	57	765	100	1790	5	1	57196240	1418	27.87	1.97	12	1.08	89.00	1262.00	7600	20230901	-67.37	2375	20240710	4.42	3430	-27.70	20240111	2375	4.42	20240710	19820	-87.49	20230825	2375	4.42	20240710	4.29	N	419050	100	57 억		70536	N	N	0	N	00	N
84	20240717	141256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-70	5	-2.73	1401100870	555560	9.72	2610	2610	2485	3330	1800	2565	2521.96	0.12	0	23214	2911	2737	2646	2472	2381	2692	2427	57	765	100	1790	5	1	57196240	1427	28.03	1.98	12	0.97	89.00	1262.00	7600	20230901	-67.17	2375	20240710	5.05	3430	-27.26	20240111	2375	5.05	20240710	19820	-87.41	20230825	2375	5.05	20240710	4.29	N	419050	100	57 억		70536	N	N	0	N	00	N
85	20240717	131253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	-50	5	-1.95	1291177940	511505	8.95	2610	2610	2485	3330	1800	2565	2524.27	0.12	0	24847	2911	2737	2646	2472	2381	2692	2427	57	765	100	1790	5	1	57196240	1438	28.26	1.99	12	0.89	89.00	1262.00	7600	20230901	-66.91	2375	20240710	5.89	3430	-26.68	20240111	2375	5.89	20240710	19820	-87.31	20230825	2375	5.89	20240710	4.29	N	419050	100	57 억		70536	N	N	0	N	00	N
86	20240717	121254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	-55	5	-2.14	1119674115	442860	7.75	2610	2610	2485	3330	1800	2565	2528.28	0.12	0	24847	2911	2737	2646	2472	2381	2692	2427	57	765	100	1790	5	1	57196240	1436	28.20	1.99	12	0.77	89.00	1262.00	7600	20230901	-66.97	2375	20240710	5.68	3430	-26.82	20240111	2375	5.68	20240710	19820	-87.34	20230825	2375	5.68	20240710	4.29	N	419050	100	57 억		70536	N	N	0	N	00	N
87	20240717	111257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	-45	5	-1.75	1021789695	403781	7.07	2610	2610	2485	3330	1800	2565	2530.55	0.12	0	30524	2911	2737	2646	2472	2381	2692	2427	57	765	100	1790	5	1	57196240	1441	28.31	2.00	12	0.71	89.00	1262.00	7600	20230901	-66.84	2375	20240710	6.11	3430	-26.53	20240111	2375	6.11	20240710	19820	-87.29	20230825	2375	6.11	20240710	4.29	N	419050	100	57 억		70536	N	N	0	N	00	N
88	20240717	101300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2530	-35	5	-1.36	759040975	298974	5.23	2610	2610	2485	3330	1800	2565	2538.82	0.12	0	21547	2911	2737	2646	2472	2381	2692	2427	57	765	100	1790	5	1	57196240	1447	28.43	2.00	12	0.52	89.00	1262.00	7600	20230901	-66.71	2375	20240710	6.53	3430	-26.24	20240111	2375	6.53	20240710	19820	-87.24	20230825	2375	6.53	20240710	4.29	N	419050	100	57 억		70536	N	N	0	N	00	N
89	20240717	091031	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2565	0	3	0.00	236462130	91395	1.60	2610	2610	2565	3330	1800	2565	2587.26	0.12	0	-2082	2911	2737	2646	2472	2381	2692	2427	57	765	100	1790	5	1	57196240	1467	28.82	2.03	12	0.16	89.00	1262.00	7600	20230901	-66.25	2375	20240710	8.00	3430	-25.22	20240111	2375	8.00	20240710	19820	-87.06	20230825	2375	8.00	20240710	4.29	N	419050	100	57 억		70536	N	N	0	N	00	N
90	20240716	161257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2565	90	2	3.64	15388571225	5693565	612.02	2705	2820	2555	3215	1735	2475	2702.87	0.19	0	-37509	2665	2570	2485	2390	2305	2617	2437	57	740	100	1730	5	1	57196240	1467	28.82	2.03	12	9.95	89.00	1262.00	7600	20230901	-66.25	2375	20240710	8.00	3430	-25.22	20240111	2375	8.00	20240710	19820	-87.06	20230825	2375	8.00	20240710	4.28	N	419050	100	57 억		108208	N	N	0	N	00	N
91	20240716	151311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2585	110	2	4.44	15261197905	5644032	606.70	2705	2820	2555	3215	1735	2475	2703.98	0.19	0	-39876	2665	2570	2485	2390	2305	2617	2437	57	740	100	1730	5	1	57196240	1479	29.04	2.05	12	9.87	89.00	1262.00	7600	20230901	-65.99	2375	20240710	8.84	3430	-24.64	20240111	2375	8.84	20240710	19820	-86.96	20230825	2375	8.84	20240710	4.28	N	419050	100	57 억		108208	N	N	0	N	00	N
92	20240716	141306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2575	100	2	4.04	14993400230	5540114	595.53	2705	2820	2555	3215	1735	2475	2706.36	0.19	0	-37892	2665	2570	2485	2390	2305	2617	2437	57	740	100	1730	5	1	57196240	1473	28.93	2.04	12	9.69	89.00	1262.00	7600	20230901	-66.12	2375	20240710	8.42	3430	-24.93	20240111	2375	8.42	20240710	19820	-87.01	20230825	2375	8.42	20240710	4.28	N	419050	100	57 억		108208	N	N	0	N	00	N
93	20240716	131307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2600	125	2	5.05	14847541560	5483676	589.46	2705	2820	2555	3215	1735	2475	2707.62	0.19	0	-38373	2665	2570	2485	2390	2305	2617	2437	57	740	100	1730	5	1	57196240	1487	29.21	2.06	12	9.59	89.00	1262.00	7600	20230901	-65.79	2375	20240710	9.47	3430	-24.20	20240111	2375	9.47	20240710	19820	-86.88	20230825	2375	9.47	20240710	4.28	N	419050	100	57 억		108208	N	N	0	N	00	N
94	20240716	121302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2620	145	2	5.86	14457192460	5332806	573.24	2705	2820	2570	3215	1735	2475	2711.02	0.19	0	-39749	2665	2570	2485	2390	2305	2617	2437	57	740	100	1730	5	1	57196240	1499	29.44	2.08	12	9.32	89.00	1262.00	7600	20230901	-65.53	2375	20240710	10.32	3430	-23.62	20240111	2375	10.32	20240710	19820	-86.78	20230825	2375	10.32	20240710	4.28	N	419050	100	57 억		108208	N	N	0	N	00	N
95	20240716	111305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2590	115	2	4.65	13585790345	5003140	537.80	2705	2820	2570	3215	1735	2475	2715.49	0.19	0	-29116	2665	2570	2485	2390	2305	2617	2437	57	740	100	1730	5	1	57196240	1481	29.10	2.05	12	8.75	89.00	1262.00	7600	20230901	-65.92	2375	20240710	9.05	3430	-24.49	20240111	2375	9.05	20240710	19820	-86.93	20230825	2375	9.05	20240710	4.28	N	419050	100	57 억		108208	N	N	0	N	00	N
96	20240716	101304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2635	160	2	6.46	12698443950	4661786	501.11	2705	2820	2630	3215	1735	2475	2723.98	0.19	0	-40571	2665	2570	2485	2390	2305	2617	2437	57	740	100	1730	5	1	57196240	1507	29.61	2.09	12	8.15	89.00	1262.00	7600	20230901	-65.33	2375	20240710	10.95	3430	-23.18	20240111	2375	10.95	20240710	19820	-86.71	20230825	2375	10.95	20240710	4.28	N	419050	100	57 억		108208	N	N	0	N	00	N
97	20240716	091302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2765	290	2	11.72	8508649425	3111677	334.48	2705	2820	2645	3215	1735	2475	2734.49	0.19	0	-24245	2665	2570	2485	2390	2305	2617	2437	57	740	100	1730	5	1	57196240	1581	31.07	2.19	12	5.44	89.00	1262.00	7600	20230901	-63.62	2375	20240710	16.42	3430	-19.39	20240111	2375	16.42	20240710	19820	-86.05	20230825	2375	16.42	20240710	4.28	N	419050	100	57 억		108208	N	N	0	N	00	N
98	20240715	161243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	80	2	3.34	1310095265	533800	365.71	2450	2580	2400	3110	1680	2395	2452.19	0.27	0	-43669	2455	2425	2400	2370	2345	2412	2357	57	715	100	1670	5	1	57196240	1416	27.81	1.96	12	0.93	89.00	1262.00	7600	20230901	-67.43	2375	20240710	4.21	3430	-27.84	20240111	2375	4.21	20240710	19820	-87.51	20230825	2375	4.21	20240710	4.30	N	419050	100	57 억		151877	N	N	0	N	00	N
99	20240715	151252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	45	2	1.88	1194742270	487407	333.93	2450	2580	2400	3110	1680	2395	2451.22	0.27	0	-44620	2455	2425	2400	2370	2345	2412	2357	57	715	100	1670	5	1	57196240	1396	27.42	1.93	12	0.85	89.00	1262.00	7600	20230901	-67.89	2375	20240710	2.74	3430	-28.86	20240111	2375	2.74	20240710	19820	-87.69	20230825	2375	2.74	20240710	4.30	N	419050	100	57 억		151877	N	N	0	N	00	N
100	20240715	141249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	35	2	1.46	1111997135	453268	310.54	2450	2580	2400	3110	1680	2395	2453.29	0.27	0	-47349	2455	2425	2400	2370	2345	2412	2357	57	715	100	1670	5	1	57196240	1390	27.30	1.93	12	0.79	89.00	1262.00	7600	20230901	-68.03	2375	20240710	2.32	3430	-29.15	20240111	2375	2.32	20240710	19820	-87.74	20230825	2375	2.32	20240710	4.30	N	419050	100	57 억		151877	N	N	0	N	00	N
101	20240715	131252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	35	2	1.46	1042735695	424675	290.95	2450	2580	2400	3110	1680	2395	2455.37	0.27	0	-46145	2455	2425	2400	2370	2345	2412	2357	57	715	100	1670	5	1	57196240	1390	27.30	1.93	12	0.74	89.00	1262.00	7600	20230901	-68.03	2375	20240710	2.32	3430	-29.15	20240111	2375	2.32	20240710	19820	-87.74	20230825	2375	2.32	20240710	4.30	N	419050	100	57 억		151877	N	N	0	N	00	N
102	20240715	121249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	35	2	1.46	1007174910	410004	280.90	2450	2580	2400	3110	1680	2395	2456.50	0.27	0	-45999	2455	2425	2400	2370	2345	2412	2357	57	715	100	1670	5	1	57196240	1390	27.30	1.93	12	0.72	89.00	1262.00	7600	20230901	-68.03	2375	20240710	2.32	3430	-29.15	20240111	2375	2.32	20240710	19820	-87.74	20230825	2375	2.32	20240710	4.30	N	419050	100	57 억		151877	N	N	0	N	00	N
103	20240715	111250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	35	2	1.46	949178870	386047	264.48	2450	2580	2400	3110	1680	2395	2458.71	0.27	0	-36877	2455	2425	2400	2370	2345	2412	2357	57	715	100	1670	5	1	57196240	1390	27.30	1.93	12	0.67	89.00	1262.00	7600	20230901	-68.03	2375	20240710	2.32	3430	-29.15	20240111	2375	2.32	20240710	19820	-87.74	20230825	2375	2.32	20240710	4.30	N	419050	100	57 억		151877	N	N	0	N	00	N
104	20240715	101248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	45	2	1.88	866466865	351896	241.09	2450	2580	2400	3110	1680	2395	2462.28	0.27	0	-27438	2455	2425	2400	2370	2345	2412	2357	57	715	100	1670	5	1	57196240	1396	27.42	1.93	12	0.62	89.00	1262.00	7600	20230901	-67.89	2375	20240710	2.74	3430	-28.86	20240111	2375	2.74	20240710	19820	-87.69	20230825	2375	2.74	20240710	4.30	N	419050	100	57 억		151877	N	N	0	N	00	N
105	20240715	091250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	60	2	2.51	526244380	212429	145.54	2450	2580	2400	3110	1680	2395	2477.27	0.27	0	-13451	2455	2425	2400	2370	2345	2412	2357	57	715	100	1670	5	1	57196240	1404	27.58	1.95	12	0.37	89.00	1262.00	7600	20230901	-67.70	2375	20240710	3.37	3430	-28.43	20240111	2375	3.37	20240710	19820	-87.61	20230825	2375	3.37	20240710	4.30	N	419050	100	57 억		151877	N	N	0	N	00	N
106	20240712	161239	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2395	-5	5	-0.21	310309420	129764	81.34	2400	2430	2375	3120	1680	2400	2391.34	0.28	0	-8546	2466	2432	2406	2372	2346	2420	2360	57	720	100	1680	5	1	57196240	1370	26.91	1.90	12	0.23	89.00	1262.00	7600	20230901	-68.49	2375	20240712	0.84	3430	-30.17	20240111	2375	0.84	20240712	19820	-87.92	20230825	2375	0.84	20240712	4.23	N	419050	100	57 억		160096	N	N	0	N	00	N
107	20240712	151247	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2390	-10	5	-0.42	284808635	119059	74.63	2400	2430	2375	3120	1680	2400	2392.16	0.28	0	-10876	2466	2432	2406	2372	2346	2420	2360	57	720	100	1680	5	1	57196240	1367	26.85	1.89	12	0.21	89.00	1262.00	7600	20230901	-68.55	2375	20240712	0.63	3430	-30.32	20240111	2375	0.63	20240712	19820	-87.94	20230825	2375	0.63	20240712	4.23	N	419050	100	57 억		160096	N	N	0	N	00	N
108	20240712	141250	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2390	-10	5	-0.42	221220505	92392	57.91	2400	2430	2375	3120	1680	2400	2394.37	0.28	0	-9421	2466	2432	2406	2372	2346	2420	2360	57	720	100	1680	5	1	57196240	1367	26.85	1.89	12	0.16	89.00	1262.00	7600	20230901	-68.55	2375	20240712	0.63	3430	-30.32	20240111	2375	0.63	20240712	19820	-87.94	20230825	2375	0.63	20240712	4.23	N	419050	100	57 억		160096	N	N	0	N	00	N
109	20240712	131245	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2390	-10	5	-0.42	180211785	75226	47.15	2400	2430	2375	3120	1680	2400	2395.60	0.28	0	-9232	2466	2432	2406	2372	2346	2420	2360	57	720	100	1680	5	1	57196240	1367	26.85	1.89	12	0.13	89.00	1262.00	7600	20230901	-68.55	2375	20240712	0.63	3430	-30.32	20240111	2375	0.63	20240712	19820	-87.94	20230825	2375	0.63	20240712	4.23	N	419050	100	57 억		160096	N	N	0	N	00	N
110	20240712	121246	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2390	-10	5	-0.42	140344800	58575	36.71	2400	2430	2375	3120	1680	2400	2395.98	0.28	0	-9389	2466	2432	2406	2372	2346	2420	2360	57	720	100	1680	5	1	57196240	1367	26.85	1.89	12	0.10	89.00	1262.00	7600	20230901	-68.55	2375	20240712	0.63	3430	-30.32	20240111	2375	0.63	20240712	19820	-87.94	20230825	2375	0.63	20240712	4.23	N	419050	100	57 억		160096	N	N	0	N	00	N
111	20240712	111242	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2395	-5	5	-0.21	108207690	45135	28.29	2400	2430	2375	3120	1680	2400	2397.42	0.28	0	-12307	2466	2432	2406	2372	2346	2420	2360	57	720	100	1680	5	1	57196240	1370	26.91	1.90	12	0.08	89.00	1262.00	7600	20230901	-68.49	2375	20240712	0.84	3430	-30.17	20240111	2375	0.84	20240712	19820	-87.92	20230825	2375	0.84	20240712	4.23	N	419050	100	57 억		160096	N	N	0	N	00	N
112	20240712	101244	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2385	-15	5	-0.62	88092215	36719	23.02	2400	2430	2375	3120	1680	2400	2399.09	0.28	0	-11412	2466	2432	2406	2372	2346	2420	2360	57	720	100	1680	5	1	57196240	1364	26.80	1.89	12	0.06	89.00	1262.00	7600	20230901	-68.62	2375	20240712	0.42	3430	-30.47	20240111	2375	0.42	20240712	19820	-87.97	20230825	2375	0.42	20240712	4.23	N	419050	100	57 억		160096	N	N	0	N	00	N
113	20240712	091241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2405	5	2	0.21	9975820	4155	2.60	2400	2410	2400	3120	1680	2400	2400.92	0.28	0	-1196	2466	2432	2406	2372	2346	2420	2360	57	720	100	1680	5	1	57196240	1376	27.02	1.91	12	0.01	89.00	1262.00	7600	20230901	-68.36	2375	20240710	1.26	3430	-29.88	20240111	2375	1.26	20240710	19820	-87.87	20230825	2375	1.26	20240710	4.23	N	419050	100	57 억		160096	N	N	0	N	00	N
114	20240711	161235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2400	0	3	0.00	368851945	152979	89.14	2405	2440	2380	3120	1680	2400	2411.27	0.25	0	18551	2463	2431	2403	2371	2343	2417	2357	57	720	100	1680	5	1	57196240	1373	26.97	1.90	12	0.27	89.00	1262.00	7600	20230901	-68.42	2375	20240710	1.05	3430	-30.03	20240111	2375	1.05	20240710	19820	-87.89	20230825	2375	1.05	20240710	4.25	N	419050	100	57 억		141823	N	N	0	N	00	N
115	20240711	151243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2380	-20	5	-0.83	331981730	137572	80.16	2405	2440	2380	3120	1680	2400	2413.15	0.25	0	17610	2463	2431	2403	2371	2343	2417	2357	57	720	100	1680	5	1	57196240	1361	26.74	1.89	12	0.24	89.00	1262.00	7600	20230901	-68.68	2375	20240710	0.21	3430	-30.61	20240111	2375	0.21	20240710	19820	-87.99	20230825	2375	0.21	20240710	4.25	N	419050	100	57 억		141823	N	N	0	N	00	N
116	20240711	141243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2410	10	2	0.42	270860110	112037	65.28	2405	2440	2395	3120	1680	2400	2417.60	0.25	0	18263	2463	2431	2403	2371	2343	2417	2357	57	720	100	1680	5	1	57196240	1378	27.08	1.91	12	0.20	89.00	1262.00	7600	20230901	-68.29	2375	20240710	1.47	3430	-29.74	20240111	2375	1.47	20240710	19820	-87.84	20230825	2375	1.47	20240710	4.25	N	419050	100	57 억		141823	N	N	0	N	00	N
117	20240711	131241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	30	2	1.25	217624945	89898	52.38	2405	2440	2400	3120	1680	2400	2420.80	0.25	0	15139	2463	2431	2403	2371	2343	2417	2357	57	720	100	1680	5	1	57196240	1390	27.30	1.93	12	0.16	89.00	1262.00	7600	20230901	-68.03	2375	20240710	2.32	3430	-29.15	20240111	2375	2.32	20240710	19820	-87.74	20230825	2375	2.32	20240710	4.25	N	419050	100	57 억		141823	N	N	0	N	00	N
118	20240711	121239	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	35	2	1.46	183388330	75737	44.13	2405	2440	2400	3120	1680	2400	2421.38	0.25	0	19693	2463	2431	2403	2371	2343	2417	2357	57	720	100	1680	5	1	57196240	1393	27.36	1.93	12	0.13	89.00	1262.00	7600	20230901	-67.96	2375	20240710	2.53	3430	-29.01	20240111	2375	2.53	20240710	19820	-87.71	20230825	2375	2.53	20240710	4.25	N	419050	100	57 억		141823	N	N	0	N	00	N
119	20240711	111236	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	30	2	1.25	121002065	50064	29.17	2405	2435	2400	3120	1680	2400	2416.95	0.25	0	8820	2463	2431	2403	2371	2343	2417	2357	57	720	100	1680	5	1	57196240	1390	27.30	1.93	12	0.09	89.00	1262.00	7600	20230901	-68.03	2375	20240710	2.32	3430	-29.15	20240111	2375	2.32	20240710	19820	-87.74	20230825	2375	2.32	20240710	4.25	N	419050	100	57 억		141823	N	N	0	N	00	N
120	20240711	101238	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	30	2	1.25	94307465	39058	22.76	2405	2435	2400	3120	1680	2400	2414.55	0.25	0	9350	2463	2431	2403	2371	2343	2417	2357	57	720	100	1680	5	1	57196240	1390	27.30	1.93	12	0.07	89.00	1262.00	7600	20230901	-68.03	2375	20240710	2.32	3430	-29.15	20240111	2375	2.32	20240710	19820	-87.74	20230825	2375	2.32	20240710	4.25	N	419050	100	57 억		141823	N	N	0	N	00	N
121	20240711	091235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2420	20	2	0.83	13129900	5453	3.18	2405	2420	2400	3120	1680	2400	2407.83	0.25	0	187	2463	2431	2403	2371	2343	2417	2357	57	720	100	1680	5	1	57196240	1384	27.19	1.92	12	0.01	89.00	1262.00	7600	20230901	-68.16	2375	20240710	1.89	3430	-29.45	20240111	2375	1.89	20240710	19820	-87.79	20230825	2375	1.89	20240710	4.25	N	419050	100	57 억		141823	N	N	0	N	00	N
122	20240710	161229	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2400	-25	5	-1.03	405155955	168987	105.60	2430	2435	2375	3150	1700	2425	2397.56	0.24	0	3783	2515	2470	2435	2390	2355	2465	2385	57	725	100	1690	5	1	57196240	1373	26.97	1.90	12	0.30	89.00	1262.00	7600	20230901	-68.42	2375	20240710	1.05	3430	-30.03	20240111	2375	1.05	20240710	19820	-87.89	20230825	2375	1.05	20240710	4.28	N	419050	100	57 억		138086	N	N	0	N	00	N
123	20240710	151236	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2405	-20	5	-0.82	391963005	163500	102.17	2430	2435	2375	3150	1700	2425	2397.33	0.24	0	1846	2515	2470	2435	2390	2355	2465	2385	57	725	100	1690	5	1	57196240	1376	27.02	1.91	12	0.29	89.00	1262.00	7600	20230901	-68.36	2375	20240710	1.26	3430	-29.88	20240111	2375	1.26	20240710	19820	-87.87	20230825	2375	1.26	20240710	4.28	N	419050	100	57 억		138086	N	N	0	N	00	N
124	20240710	141235	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2405	-20	5	-0.82	295863220	123449	77.14	2430	2435	2375	3150	1700	2425	2396.64	0.24	0	-9113	2515	2470	2435	2390	2355	2465	2385	57	725	100	1690	5	1	57196240	1376	27.02	1.91	12	0.22	89.00	1262.00	7600	20230901	-68.36	2375	20240710	1.26	3430	-29.88	20240111	2375	1.26	20240710	19820	-87.87	20230825	2375	1.26	20240710	4.28	N	419050	100	57 억		138086	N	N	0	N	00	N
125	20240710	131234	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2400	-25	5	-1.03	250162570	104390	65.23	2430	2435	2375	3150	1700	2425	2396.42	0.24	0	-10739	2515	2470	2435	2390	2355	2465	2385	57	725	100	1690	5	1	57196240	1373	26.97	1.90	12	0.18	89.00	1262.00	7600	20230901	-68.42	2375	20240710	1.05	3430	-30.03	20240111	2375	1.05	20240710	19820	-87.89	20230825	2375	1.05	20240710	4.28	N	419050	100	57 억		138086	N	N	0	N	00	N
126	20240710	121231	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2405	-20	5	-0.82	213848725	89291	55.80	2430	2435	2375	3150	1700	2425	2394.96	0.24	0	-10749	2515	2470	2435	2390	2355	2465	2385	57	725	100	1690	5	1	57196240	1376	27.02	1.91	12	0.16	89.00	1262.00	7600	20230901	-68.36	2375	20240710	1.26	3430	-29.88	20240111	2375	1.26	20240710	19820	-87.87	20230825	2375	1.26	20240710	4.28	N	419050	100	57 억		138086	N	N	0	N	00	N
127	20240710	111233	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2395	-30	5	-1.24	158206870	66070	41.29	2430	2435	2375	3150	1700	2425	2394.53	0.24	0	-7124	2515	2470	2435	2390	2355	2465	2385	57	725	100	1690	5	1	57196240	1370	26.91	1.90	12	0.12	89.00	1262.00	7600	20230901	-68.49	2375	20240710	0.84	3430	-30.17	20240111	2375	0.84	20240710	19820	-87.92	20230825	2375	0.84	20240710	4.28	N	419050	100	57 억		138086	N	N	0	N	00	N
128	20240710	101229	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2405	-20	5	-0.82	90024800	37558	23.47	2430	2435	2375	3150	1700	2425	2396.95	0.24	0	-3736	2515	2470	2435	2390	2355	2465	2385	57	725	100	1690	5	1	57196240	1376	27.02	1.91	12	0.07	89.00	1262.00	7600	20230901	-68.36	2375	20240710	1.26	3430	-29.88	20240111	2375	1.26	20240710	19820	-87.87	20230825	2375	1.26	20240710	4.28	N	419050	100	57 억		138086	N	N	0	N	00	N
129	20240710	091235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	0	3	0.00	14375265	5961	3.72	2430	2435	2400	3150	1700	2425	2411.54	0.24	0	2069	2515	2470	2435	2390	2355	2465	2385	57	725	100	1690	5	1	57196240	1387	27.25	1.92	12	0.01	89.00	1262.00	7600	20230901	-68.09	2380	20240705	1.89	3430	-29.30	20240111	2380	1.89	20240705	19820	-87.76	20230825	2380	1.89	20240705	4.28	N	419050	100	57 억		138086	N	N	0	N	00	N
130	20240709	161225	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	0	3	0.00	377524095	154948	85.43	2425	2480	2400	3150	1700	2425	2436.58	0.30	0	-31550	2495	2460	2420	2385	2345	2477	2402	57	725	100	1690	5	1	57196240	1387	27.25	1.92	12	0.27	89.00	1262.00	7600	20230901	-68.09	2380	20240705	1.89	3430	-29.30	20240111	2380	1.89	20240705	19820	-87.76	20230825	2380	1.89	20240705	4.29	N	419050	100	57 억		168774	N	N	0	N	00	N
131	20240709	151233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	5	2	0.21	335480860	137620	75.88	2425	2480	2400	3150	1700	2425	2437.73	0.30	0	-27997	2495	2460	2420	2385	2345	2477	2402	57	725	100	1690	5	1	57196240	1390	27.30	1.93	12	0.24	89.00	1262.00	7600	20230901	-68.03	2380	20240705	2.10	3430	-29.15	20240111	2380	2.10	20240705	19820	-87.74	20230825	2380	2.10	20240705	4.29	N	419050	100	57 억		168774	N	N	0	N	00	N
132	20240709	141233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	0	3	0.00	300297015	123126	67.89	2425	2480	2400	3150	1700	2425	2438.94	0.30	0	-25015	2495	2460	2420	2385	2345	2477	2402	57	725	100	1690	5	1	57196240	1387	27.25	1.92	12	0.22	89.00	1262.00	7600	20230901	-68.09	2380	20240705	1.89	3430	-29.30	20240111	2380	1.89	20240705	19820	-87.76	20230825	2380	1.89	20240705	4.29	N	419050	100	57 억		168774	N	N	0	N	00	N
133	20240709	131237	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2420	-5	5	-0.21	252311440	103240	56.92	2425	2480	2415	3150	1700	2425	2443.93	0.30	0	-20144	2495	2460	2420	2385	2345	2477	2402	57	725	100	1690	5	1	57196240	1384	27.19	1.92	12	0.18	89.00	1262.00	7600	20230901	-68.16	2380	20240705	1.68	3430	-29.45	20240111	2380	1.68	20240705	19820	-87.79	20230825	2380	1.68	20240705	4.29	N	419050	100	57 억		168774	N	N	0	N	00	N
134	20240709	121238	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	15	2	0.62	200893795	82028	45.23	2425	2480	2425	3150	1700	2425	2449.09	0.30	0	-17205	2495	2460	2420	2385	2345	2477	2402	57	725	100	1690	5	1	57196240	1396	27.42	1.93	12	0.14	89.00	1262.00	7600	20230901	-67.89	2380	20240705	2.52	3430	-28.86	20240111	2380	2.52	20240705	19820	-87.69	20230825	2380	2.52	20240705	4.29	N	419050	100	57 억		168774	N	N	0	N	00	N
135	20240709	111239	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	15	2	0.62	178022740	72629	40.05	2425	2480	2425	3150	1700	2425	2451.13	0.30	0	-12661	2495	2460	2420	2385	2345	2477	2402	57	725	100	1690	5	1	57196240	1396	27.42	1.93	12	0.13	89.00	1262.00	7600	20230901	-67.89	2380	20240705	2.52	3430	-28.86	20240111	2380	2.52	20240705	19820	-87.69	20230825	2380	2.52	20240705	4.29	N	419050	100	57 억		168774	N	N	0	N	00	N
136	20240709	101233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	30	2	1.24	137927125	56194	30.98	2425	2480	2425	3150	1700	2425	2454.48	0.30	0	-6248	2495	2460	2420	2385	2345	2477	2402	57	725	100	1690	5	1	57196240	1404	27.58	1.95	12	0.10	89.00	1262.00	7600	20230901	-67.70	2380	20240705	3.15	3430	-28.43	20240111	2380	3.15	20240705	19820	-87.61	20230825	2380	3.15	20240705	4.29	N	419050	100	57 억		168774	N	N	0	N	00	N
137	20240709	091230	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	35	2	1.44	33802625	13883	7.65	2425	2460	2425	3150	1700	2425	2434.82	0.30	0	5098	2495	2460	2420	2385	2345	2477	2402	57	725	100	1690	5	1	57196240	1407	27.64	1.95	12	0.02	89.00	1262.00	7600	20230901	-67.63	2380	20240705	3.36	3430	-28.28	20240111	2380	3.36	20240705	19820	-87.59	20230825	2380	3.36	20240705	4.29	N	419050	100	57 억		168774	N	N	0	N	00	N
138	20240708	161223	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2425	45	2	1.89	430914850	177917	84.41	2385	2455	2380	3090	1670	2380	2422.37	0.21	0	50712	2453	2416	2398	2361	2343	2407	2352	57	710	100	1660	5	1	57196240	1387	27.25	1.92	12	0.31	89.00	1262.00	7600	20230901	-68.09	2380	20240708	1.89	3430	-29.30	20240111	2380	1.89	20240708	19820	-87.76	20230825	2380	1.89	20240708	4.23	N	419050	100	57 억		118544	N	N	0	N	00	N
139	20240708	151225	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2425	45	2	1.89	392457785	162027	76.87	2385	2455	2380	3090	1670	2380	2422.63	0.21	0	48961	2453	2416	2398	2361	2343	2407	2352	57	710	100	1660	5	1	57196240	1387	27.25	1.92	12	0.28	89.00	1262.00	7600	20230901	-68.09	2380	20240708	1.89	3430	-29.30	20240111	2380	1.89	20240708	19820	-87.76	20230825	2380	1.89	20240708	4.23	N	419050	100	57 억		118544	N	N	0	N	00	N
140	20240708	141228	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2435	55	2	2.31	346946320	143288	67.98	2385	2455	2380	3090	1670	2380	2421.83	0.21	0	42596	2453	2416	2398	2361	2343	2407	2352	57	710	100	1660	5	1	57196240	1393	27.36	1.93	12	0.25	89.00	1262.00	7600	20230901	-67.96	2380	20240708	2.31	3430	-29.01	20240111	2380	2.31	20240708	19820	-87.71	20230825	2380	2.31	20240708	4.23	N	419050	100	57 억		118544	N	N	0	N	00	N
141	20240708	131223	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2435	55	2	2.31	296785345	122686	58.21	2385	2455	2380	3090	1670	2380	2419.62	0.21	0	28215	2453	2416	2398	2361	2343	2407	2352	57	710	100	1660	5	1	57196240	1393	27.36	1.93	12	0.21	89.00	1262.00	7600	20230901	-67.96	2380	20240708	2.31	3430	-29.01	20240111	2380	2.31	20240708	19820	-87.71	20230825	2380	2.31	20240708	4.23	N	419050	100	57 억		118544	N	N	0	N	00	N
142	20240708	121225	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2430	50	2	2.10	277147080	114600	54.37	2385	2455	2380	3090	1670	2380	2418.97	0.21	0	22867	2453	2416	2398	2361	2343	2407	2352	57	710	100	1660	5	1	57196240	1390	27.30	1.93	12	0.20	89.00	1262.00	7600	20230901	-68.03	2380	20240708	2.10	3430	-29.15	20240111	2380	2.10	20240708	19820	-87.74	20230825	2380	2.10	20240708	4.23	N	419050	100	57 억		118544	N	N	0	N	00	N
143	20240708	111223	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2425	45	2	1.89	248815560	102937	48.84	2385	2455	2380	3090	1670	2380	2417.80	0.21	0	19681	2453	2416	2398	2361	2343	2407	2352	57	710	100	1660	5	1	57196240	1387	27.25	1.92	12	0.18	89.00	1262.00	7600	20230901	-68.09	2380	20240708	1.89	3430	-29.30	20240111	2380	1.89	20240708	19820	-87.76	20230825	2380	1.89	20240708	4.23	N	419050	100	57 억		118544	N	N	0	N	00	N
144	20240708	101222	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2435	55	2	2.31	197465570	81760	38.79	2385	2455	2380	3090	1670	2380	2415.94	0.21	0	21930	2453	2416	2398	2361	2343	2407	2352	57	710	100	1660	5	1	57196240	1393	27.36	1.93	12	0.14	89.00	1262.00	7600	20230901	-67.96	2380	20240708	2.31	3430	-29.01	20240111	2380	2.31	20240708	19820	-87.71	20230825	2380	2.31	20240708	4.23	N	419050	100	57 억		118544	N	N	0	N	00	N
145	20240708	091222	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2415	35	2	1.47	46294365	19259	9.14	2385	2430	2385	3090	1670	2380	2406.12	0.21	0	2126	2453	2416	2398	2361	2343	2407	2352	57	710	100	1660	5	1	57196240	1381	27.13	1.91	12	0.03	89.00	1262.00	7600	20230901	-68.22	2380	20240705	1.47	3430	-29.59	20240111	2380	1.47	20240705	19820	-87.82	20230825	2380	1.47	20240705	4.23	N	419050	100	57 억		118544	N	N	0	N	00	N
146	20240705	161216	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2380	-20	5	-0.83	467520720	195086	113.64	2395	2435	2380	3120	1680	2400	2396.61	0.20	0	2187	2470	2435	2410	2375	2350	2422	2362	57	720	100	1680	5	1	57196240	1361	26.74	1.89	12	0.34	89.00	1262.00	7600	20230901	-68.68	2380	20240705	0.00	3430	-30.61	20240111	2380	0.00	20240705	19820	-87.99	20230825	2380	0.00	20240705	4.32	N	419050	100	57 억		116352	N	N	0	N	00	N
147	20240705	151220	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2390	-10	5	-0.42	432070640	180210	104.98	2395	2435	2380	3120	1680	2400	2397.60	0.20	0	3173	2470	2435	2410	2375	2350	2422	2362	57	720	100	1680	5	1	57196240	1367	26.85	1.89	12	0.32	89.00	1262.00	7600	20230901	-68.55	2380	20240705	0.42	3430	-30.32	20240111	2380	0.42	20240705	19820	-87.94	20230825	2380	0.42	20240705	4.32	N	419050	100	57 억		116352	N	N	0	N	00	N
148	20240705	141222	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2395	-5	5	-0.21	298481920	124348	72.44	2395	2435	2390	3120	1680	2400	2400.38	0.20	0	3001	2470	2435	2410	2375	2350	2422	2362	57	720	100	1680	5	1	57196240	1370	26.91	1.90	12	0.22	89.00	1262.00	7600	20230901	-68.49	2385	20240703	0.42	3430	-30.17	20240111	2385	0.42	20240703	19820	-87.92	20230825	2385	0.42	20240703	4.32	N	419050	100	57 억		116352	N	N	0	N	00	N
149	20240705	131219	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2405	5	2	0.21	249188475	103761	60.44	2395	2435	2390	3120	1680	2400	2401.56	0.20	0	3316	2470	2435	2410	2375	2350	2422	2362	57	720	100	1680	5	1	57196240	1376	27.02	1.91	12	0.18	89.00	1262.00	7600	20230901	-68.36	2385	20240703	0.84	3430	-29.88	20240111	2385	0.84	20240703	19820	-87.87	20230825	2385	0.84	20240703	4.32	N	419050	100	57 억		116352	N	N	0	N	00	N
150	20240705	121220	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2410	10	2	0.42	201463605	83881	48.86	2395	2435	2390	3120	1680	2400	2401.78	0.20	0	3316	2470	2435	2410	2375	2350	2422	2362	57	720	100	1680	5	1	57196240	1378	27.08	1.91	12	0.15	89.00	1262.00	7600	20230901	-68.29	2385	20240703	1.05	3430	-29.74	20240111	2385	1.05	20240703	19820	-87.84	20230825	2385	1.05	20240703	4.32	N	419050	100	57 억		116352	N	N	0	N	00	N
151	20240705	111216	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2415	15	2	0.62	191658090	79803	46.49	2395	2435	2390	3120	1680	2400	2401.64	0.20	0	3276	2470	2435	2410	2375	2350	2422	2362	57	720	100	1680	5	1	57196240	1381	27.13	1.91	12	0.14	89.00	1262.00	7600	20230901	-68.22	2385	20240703	1.26	3430	-29.59	20240111	2385	1.26	20240703	19820	-87.82	20230825	2385	1.26	20240703	4.32	N	419050	100	57 억		116352	N	N	0	N	00	N
152	20240705	101216	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2405	5	2	0.21	105359550	43865	25.55	2395	2435	2390	3120	1680	2400	2401.90	0.20	0	6547	2470	2435	2410	2375	2350	2422	2362	57	720	100	1680	5	1	57196240	1376	27.02	1.91	12	0.08	89.00	1262.00	7600	20230901	-68.36	2385	20240703	0.84	3430	-29.88	20240111	2385	0.84	20240703	19820	-87.87	20230825	2385	0.84	20240703	4.32	N	419050	100	57 억		116352	N	N	0	N	00	N
153	20240705	091219	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2405	5	2	0.21	43165715	17987	10.48	2395	2435	2390	3120	1680	2400	2399.83	0.20	0	6757	2470	2435	2410	2375	2350	2422	2362	57	720	100	1680	5	1	57196240	1376	27.02	1.91	12	0.03	89.00	1262.00	7600	20230901	-68.36	2385	20240703	0.84	3430	-29.88	20240111	2385	0.84	20240703	19820	-87.87	20230825	2385	0.84	20240703	4.32	N	419050	100	57 억		116352	N	N	0	N	00	N
154	20240704	161212	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2400	-15	5	-0.62	383061260	159033	57.15	2405	2445	2385	3135	1695	2415	2408.85	0.22	0	-6950	2588	2501	2443	2356	2298	2472	2327	57	720	100	1690	5	1	57196240	1373	26.97	1.90	12	0.28	89.00	1262.00	7600	20230901	-68.42	2385	20240704	0.63	3430	-30.03	20240111	2385	0.63	20240704	19820	-87.89	20230825	2385	0.63	20240704	4.28	N	419050	100	57 억		123302	N	N	0	N	00	N
155	20240704	151217	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2405	-10	5	-0.41	348387435	144590	51.96	2405	2445	2385	3135	1695	2415	2409.48	0.22	0	-7903	2588	2501	2443	2356	2298	2472	2327	57	720	100	1690	5	1	57196240	1376	27.02	1.91	12	0.25	89.00	1262.00	7600	20230901	-68.36	2385	20240704	0.84	3430	-29.88	20240111	2385	0.84	20240704	19820	-87.87	20230825	2385	0.84	20240704	4.28	N	419050	100	57 억		123302	N	N	0	N	00	N
156	20240704	141215	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2415	0	3	0.00	281881700	116882	42.01	2405	2445	2385	3135	1695	2415	2411.68	0.22	0	-4700	2588	2501	2443	2356	2298	2472	2327	57	720	100	1690	5	1	57196240	1381	27.13	1.91	12	0.20	89.00	1262.00	7600	20230901	-68.22	2385	20240704	1.26	3430	-29.59	20240111	2385	1.26	20240704	19820	-87.82	20230825	2385	1.26	20240704	4.28	N	419050	100	57 억		123302	N	N	0	N	00	N
157	20240704	131215	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2395	-20	5	-0.83	227351515	94170	33.84	2405	2445	2385	3135	1695	2415	2414.27	0.22	0	-2017	2588	2501	2443	2356	2298	2472	2327	57	720	100	1690	5	1	57196240	1370	26.91	1.90	12	0.16	89.00	1262.00	7600	20230901	-68.49	2385	20240704	0.42	3430	-30.17	20240111	2385	0.42	20240704	19820	-87.92	20230825	2385	0.42	20240704	4.28	N	419050	100	57 억		123302	N	N	0	N	00	N
158	20240704	121215	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2410	-5	5	-0.21	200313545	82914	29.80	2405	2445	2385	3135	1695	2415	2415.92	0.22	0	-1421	2588	2501	2443	2356	2298	2472	2327	57	720	100	1690	5	1	57196240	1378	27.08	1.91	12	0.14	89.00	1262.00	7600	20230901	-68.29	2385	20240704	1.05	3430	-29.74	20240111	2385	1.05	20240704	19820	-87.84	20230825	2385	1.05	20240704	4.28	N	419050	100	57 억		123302	N	N	0	N	00	N
159	20240704	111213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2425	10	2	0.41	142610720	58924	21.18	2405	2445	2405	3135	1695	2415	2420.25	0.22	0	-429	2588	2501	2443	2356	2298	2472	2327	57	720	100	1690	5	1	57196240	1387	27.25	1.92	12	0.10	89.00	1262.00	7600	20230901	-68.09	2385	20240703	1.68	3430	-29.30	20240111	2385	1.68	20240703	19820	-87.76	20230825	2385	1.68	20240703	4.28	N	419050	100	57 억		123302	N	N	0	N	00	N
160	20240704	101214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2430	15	2	0.62	113162670	46779	16.81	2405	2445	2405	3135	1695	2415	2419.09	0.22	0	2017	2588	2501	2443	2356	2298	2472	2327	57	720	100	1690	5	1	57196240	1390	27.30	1.93	12	0.08	89.00	1262.00	7600	20230901	-68.03	2385	20240703	1.89	3430	-29.15	20240111	2385	1.89	20240703	19820	-87.74	20230825	2385	1.89	20240703	4.28	N	419050	100	57 억		123302	N	N	0	N	00	N
161	20240704	091216	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2445	30	2	1.24	61093200	25287	9.09	2405	2445	2405	3135	1695	2415	2415.99	0.22	0	7016	2588	2501	2443	2356	2298	2472	2327	57	720	100	1690	5	1	57196240	1398	27.47	1.94	12	0.04	89.00	1262.00	7600	20230901	-67.83	2385	20240703	2.52	3430	-28.72	20240111	2385	2.52	20240703	19820	-87.66	20230825	2385	2.52	20240703	4.28	N	419050	100	57 억		123302	N	N	0	N	00	N
162	20240703	161209	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2415	-25	5	-1.02	653008210	265379	120.86	2485	2530	2385	3170	1710	2440	2460.88	0.18	0	21601	2553	2496	2468	2411	2383	2482	2397	57	730	100	1700	5	1	57196240	1381	27.13	1.91	12	0.46	89.00	1262.00	7600	20230901	-68.22	2385	20240703	1.26	3430	-29.59	20240111	2385	1.26	20240703	19820	-87.82	20230825	2385	1.26	20240703	4.33	N	419050	100	57 억		101701	N	N	0	N	00	N
163	20240703	151213	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2415	-25	5	-1.02	594809815	241155	109.83	2485	2530	2400	3170	1710	2440	2466.50	0.18	0	20524	2553	2496	2468	2411	2383	2482	2397	57	730	100	1700	5	1	57196240	1381	27.13	1.91	12	0.42	89.00	1262.00	7600	20230901	-68.22	2400	20240703	0.62	3430	-29.59	20240111	2400	0.62	20240703	19820	-87.82	20230825	2400	0.62	20240703	4.33	N	419050	100	57 억		101701	N	N	0	N	00	N
164	20240703	141213	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2425	-15	5	-0.61	496262105	200267	91.21	2485	2530	2420	3170	1710	2440	2478.00	0.18	0	14622	2553	2496	2468	2411	2383	2482	2397	57	730	100	1700	5	1	57196240	1387	27.25	1.92	12	0.35	89.00	1262.00	7600	20230901	-68.09	2420	20240703	0.21	3430	-29.30	20240111	2420	0.21	20240703	19820	-87.76	20230825	2420	0.21	20240703	4.33	N	419050	100	57 억		101701	N	N	0	N	00	N
165	20240703	131212	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2450	10	2	0.41	430155885	173093	78.83	2485	2530	2435	3170	1710	2440	2485.11	0.18	0	16240	2553	2496	2468	2411	2383	2482	2397	57	730	100	1700	5	1	57196240	1401	27.53	1.94	12	0.30	89.00	1262.00	7600	20230901	-67.76	2435	20240703	0.62	3430	-28.57	20240111	2435	0.62	20240703	19820	-87.64	20230825	2435	0.62	20240703	4.33	N	419050	100	57 억		101701	N	N	0	N	00	N
166	20240703	121211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	15	2	0.61	376795285	151274	68.89	2485	2530	2445	3170	1710	2440	2490.81	0.18	0	14947	2553	2496	2468	2411	2383	2482	2397	57	730	100	1700	5	1	57196240	1404	27.58	1.95	12	0.26	89.00	1262.00	7600	20230901	-67.70	2440	20240702	0.61	3430	-28.43	20240111	2440	0.61	20240702	19820	-87.61	20230825	2440	0.61	20240702	4.33	N	419050	100	57 억		101701	N	N	0	N	00	N
167	20240703	111214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	30	2	1.23	318656645	127584	58.10	2485	2530	2455	3170	1710	2440	2497.62	0.18	0	13079	2553	2496	2468	2411	2383	2482	2397	57	730	100	1700	5	1	57196240	1413	27.75	1.96	12	0.22	89.00	1262.00	7600	20230901	-67.50	2440	20240702	1.23	3430	-27.99	20240111	2440	1.23	20240702	19820	-87.54	20230825	2440	1.23	20240702	4.33	N	419050	100	57 억		101701	N	N	0	N	00	N
168	20240703	101214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	50	2	2.05	263199570	105181	47.90	2485	2530	2455	3170	1710	2440	2502.35	0.18	0	12674	2553	2496	2468	2411	2383	2482	2397	57	730	100	1700	5	1	57196240	1424	27.98	1.97	12	0.18	89.00	1262.00	7600	20230901	-67.24	2440	20240702	2.05	3430	-27.41	20240111	2440	2.05	20240702	19820	-87.44	20230825	2440	2.05	20240702	4.33	N	419050	100	57 억		101701	N	N	0	N	00	N
169	20240703	091210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	65	2	2.66	60933720	24504	11.16	2485	2520	2455	3170	1710	2440	2486.68	0.18	0	9201	2553	2496	2468	2411	2383	2482	2397	57	730	100	1700	5	1	57196240	1433	28.15	1.98	12	0.04	89.00	1262.00	7600	20230901	-67.04	2440	20240702	2.66	3430	-26.97	20240111	2440	2.66	20240702	19820	-87.36	20230825	2440	2.66	20240702	4.33	N	419050	100	57 억		101701	N	N	0	N	00	N
170	20240702	161206	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2440	-70	5	-2.79	527351115	212158	91.74	2515	2525	2440	3260	1760	2510	2485.75	0.19	0	-8122	2553	2531	2513	2491	2473	2522	2482	57	750	100	1750	5	1	57196240	1396	27.42	1.93	12	0.37	89.00	1262.00	7600	20230901	-67.89	2440	20240702	0.00	3430	-28.86	20240111	2440	0.00	20240702	19820	-87.69	20230825	2440	0.00	20240702	4.29	N	419050	100	57 억		109823	N	N	0	N	00	N
171	20240702	151209	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2460	-50	5	-1.99	457684810	183654	79.42	2515	2525	2450	3260	1760	2510	2492.10	0.19	0	-11533	2553	2531	2513	2491	2473	2522	2482	57	750	100	1750	5	1	57196240	1407	27.64	1.95	12	0.32	89.00	1262.00	7600	20230901	-67.63	2450	20240702	0.41	3430	-28.28	20240111	2450	0.41	20240702	19820	-87.59	20230825	2450	0.41	20240702	4.29	N	419050	100	57 억		109823	N	N	0	N	00	N
172	20240702	141209	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2485	-25	5	-1.00	346353690	138536	59.91	2515	2525	2480	3260	1760	2510	2500.10	0.19	0	-12592	2553	2531	2513	2491	2473	2522	2482	57	750	100	1750	5	1	57196240	1421	27.92	1.97	12	0.24	89.00	1262.00	7600	20230901	-67.30	2480	20240702	0.20	3430	-27.55	20240111	2480	0.20	20240702	19820	-87.46	20230825	2480	0.20	20240702	4.29	N	419050	100	57 억		109823	N	N	0	N	00	N
173	20240702	131209	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2490	-20	5	-0.80	283344765	113179	48.94	2515	2525	2480	3260	1760	2510	2503.51	0.19	0	-11281	2553	2531	2513	2491	2473	2522	2482	57	750	100	1750	5	1	57196240	1424	27.98	1.97	12	0.20	89.00	1262.00	7600	20230901	-67.24	2480	20240702	0.40	3430	-27.41	20240111	2480	0.40	20240702	19820	-87.44	20230825	2480	0.40	20240702	4.29	N	419050	100	57 억		109823	N	N	0	N	00	N
174	20240702	121209	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2505	-5	5	-0.20	232371660	92735	40.10	2515	2525	2490	3260	1760	2510	2505.76	0.19	0	-10793	2553	2531	2513	2491	2473	2522	2482	57	750	100	1750	5	1	57196240	1433	28.15	1.98	12	0.16	89.00	1262.00	7600	20230901	-67.04	2490	20240702	0.60	3430	-26.97	20240111	2490	0.60	20240702	19820	-87.36	20230825	2490	0.60	20240702	4.29	N	419050	100	57 억		109823	N	N	0	N	00	N
175	20240702	111209	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2510	0	3	0.00	198716250	79241	34.27	2515	2525	2490	3260	1760	2510	2507.75	0.19	0	-10664	2553	2531	2513	2491	2473	2522	2482	57	750	100	1750	5	1	57196240	1436	28.20	1.99	12	0.14	89.00	1262.00	7600	20230901	-66.97	2490	20240702	0.80	3430	-26.82	20240111	2490	0.80	20240702	19820	-87.34	20230825	2490	0.80	20240702	4.29	N	419050	100	57 억		109823	N	N	0	N	00	N
176	20240702	101208	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2515	5	2	0.20	128797060	51329	22.20	2515	2525	2495	3260	1760	2510	2509.25	0.19	0	-11539	2553	2531	2513	2491	2473	2522	2482	57	750	100	1750	5	1	57196240	1438	28.26	1.99	12	0.09	89.00	1262.00	7600	20230901	-66.91	2495	20240702	0.80	3430	-26.68	20240111	2495	0.80	20240702	19820	-87.31	20230825	2495	0.80	20240702	4.29	N	419050	100	57 억		109823	N	N	0	N	00	N
177	20240702	091209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	10	2	0.40	33388800	13274	5.74	2515	2520	2510	3260	1760	2510	2515.35	0.19	0	-3003	2553	2531	2513	2491	2473	2522	2482	57	750	100	1750	5	1	57196240	1441	28.31	2.00	12	0.02	89.00	1262.00	7600	20230901	-66.84	2495	20240701	1.00	3430	-26.53	20240111	2495	1.00	20240701	19820	-87.29	20230825	2495	1.00	20240701	4.29	N	419050	100	57 억		109823	N	N	0	N	00	N
178	20240701	161204	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2510	-25	5	-0.99	555087855	221040	142.63	2515	2535	2495	3295	1775	2535	2511.26	0.18	0	8713	2591	2562	2536	2507	2481	2550	2495	57	760	100	1770	5	1	57196240	1436	28.20	1.99	12	0.39	89.00	1262.00	7600	20230901	-66.97	2495	20240701	0.60	3430	-26.82	20240111	2495	0.60	20240701	19820	-87.34	20230825	2495	0.60	20240701	4.29	N	419050	100	57 억		101071	N	N	0	N	00	N
179	20240701	151207	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2515	-20	5	-0.79	499923405	199078	128.45	2515	2535	2495	3295	1775	2535	2511.19	0.18	0	5722	2591	2562	2536	2507	2481	2550	2495	57	760	100	1770	5	1	57196240	1438	28.26	1.99	12	0.35	89.00	1262.00	7600	20230901	-66.91	2495	20240701	0.80	3430	-26.68	20240111	2495	0.80	20240701	19820	-87.31	20230825	2495	0.80	20240701	4.29	N	419050	100	57 억		101071	N	N	0	N	00	N
180	20240701	141205	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2510	-25	5	-0.99	440857415	175591	113.30	2515	2535	2495	3295	1775	2535	2510.70	0.18	0	5432	2591	2562	2536	2507	2481	2550	2495	57	760	100	1770	5	1	57196240	1436	28.20	1.99	12	0.31	89.00	1262.00	7600	20230901	-66.97	2495	20240701	0.60	3430	-26.82	20240111	2495	0.60	20240701	19820	-87.34	20230825	2495	0.60	20240701	4.29	N	419050	100	57 억		101071	N	N	0	N	00	N
181	20240701	131205	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2515	-20	5	-0.79	403568340	160750	103.72	2515	2535	2495	3295	1775	2535	2510.53	0.18	0	5431	2591	2562	2536	2507	2481	2550	2495	57	760	100	1770	5	1	57196240	1438	28.26	1.99	12	0.28	89.00	1262.00	7600	20230901	-66.91	2495	20240701	0.80	3430	-26.68	20240111	2495	0.80	20240701	19820	-87.31	20230825	2495	0.80	20240701	4.29	N	419050	100	57 억		101071	N	N	0	N	00	N
182	20240701	121208	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2510	-25	5	-0.99	341594115	136039	87.78	2515	2535	2495	3295	1775	2535	2511.00	0.18	0	5845	2591	2562	2536	2507	2481	2550	2495	57	760	100	1770	5	1	57196240	1436	28.20	1.99	12	0.24	89.00	1262.00	7600	20230901	-66.97	2495	20240701	0.60	3430	-26.82	20240111	2495	0.60	20240701	19820	-87.34	20230825	2495	0.60	20240701	4.29	N	419050	100	57 억		101071	N	N	0	N	00	N
183	20240701	111201	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2530	-5	5	-0.20	231134995	91983	59.35	2515	2535	2500	3295	1775	2535	2512.79	0.18	0	5865	2591	2562	2536	2507	2481	2550	2495	57	760	100	1770	5	1	57196240	1447	28.43	2.00	12	0.16	89.00	1262.00	7600	20230901	-66.71	2500	20240701	1.20	3430	-26.24	20240111	2500	1.20	20240701	19820	-87.24	20230825	2500	1.20	20240701	4.29	N	419050	100	57 억		101071	N	N	0	N	00	N
184	20240701	101200	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2515	-20	5	-0.79	202221745	80496	51.94	2515	2535	2500	3295	1775	2535	2512.19	0.18	0	6001	2591	2562	2536	2507	2481	2550	2495	57	760	100	1770	5	1	57196240	1438	28.26	1.99	12	0.14	89.00	1262.00	7600	20230901	-66.91	2500	20240701	0.60	3430	-26.68	20240111	2500	0.60	20240701	19820	-87.31	20230825	2500	0.60	20240701	4.29	N	419050	100	57 억		101071	N	N	0	N	00	N
185	20240701	091158	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2530	-5	5	-0.20	58282550	23182	14.96	2515	2530	2510	3295	1775	2535	2514.11	0.18	0	10133	2591	2562	2536	2507	2481	2550	2495	57	760	100	1770	5	1	57196240	1447	28.43	2.00	12	0.04	89.00	1262.00	7600	20230901	-66.71	2510	20240701	0.80	3430	-26.24	20240111	2510	0.80	20240701	19820	-87.24	20230825	2510	0.80	20240701	4.29	N	419050	100	57 억		101071	N	N	0	N	00	N