KissMeData/011320/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	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	0	3	0.00	41355340	10336	60.75	4035	4035	3970	5200	2800	4000	4001.10	1.84	0	-68	4076	4037	4001	3962	3926	4057	3982	97	1200	500	2880	5	1	19320695	773	12.12	0.66	12	0.05	330.00	6072.00	6150	20230921	-34.96	3925	20240725	1.91	5580	-28.32	20240105	3925	1.91	20240725	6150	-34.96	20230921	3925	1.91	20240725	3.25	N	011320	500	96 억		356294	N	N	0	N	00	N
3	20240731	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	0	3	0.00	37988355	9494	55.80	4035	4035	3970	5200	2800	4000	4001.30	1.84	0	43	4076	4037	4001	3962	3926	4057	3982	97	1200	500	2880	5	1	19320695	773	12.12	0.66	12	0.05	330.00	6072.00	6150	20230921	-34.96	3925	20240725	1.91	5580	-28.32	20240105	3925	1.91	20240725	6150	-34.96	20230921	3925	1.91	20240725	3.25	N	011320	500	96 억		356294	N	N	0	N	00	N
4	20240731	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	0	3	0.00	30855795	7706	45.29	4035	4035	3995	5200	2800	4000	4004.13	1.84	0	43	4076	4037	4001	3962	3926	4057	3982	97	1200	500	2880	5	1	19320695	773	12.12	0.66	12	0.04	330.00	6072.00	6150	20230921	-34.96	3925	20240725	1.91	5580	-28.32	20240105	3925	1.91	20240725	6150	-34.96	20230921	3925	1.91	20240725	3.25	N	011320	500	96 억		356294	N	N	0	N	00	N
5	20240731	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	5	2	0.12	11959550	2982	17.53	4035	4035	3995	5200	2800	4000	4010.58	1.84	0	-30	4076	4037	4001	3962	3926	4057	3982	97	1200	500	2880	5	1	19320695	774	12.14	0.66	12	0.02	330.00	6072.00	6150	20230921	-34.88	3925	20240725	2.04	5580	-28.23	20240105	3925	2.04	20240725	6150	-34.88	20230921	3925	2.04	20240725	3.25	N	011320	500	96 억		356294	N	N	0	N	00	N
6	20240731	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	5	2	0.12	11087105	2764	16.24	4035	4035	3995	5200	2800	4000	4011.25	1.84	0	-30	4076	4037	4001	3962	3926	4057	3982	97	1200	500	2880	5	1	19320695	774	12.14	0.66	12	0.01	330.00	6072.00	6150	20230921	-34.88	3925	20240725	2.04	5580	-28.23	20240105	3925	2.04	20240725	6150	-34.88	20230921	3925	2.04	20240725	3.25	N	011320	500	96 억		356294	N	N	0	N	00	N
7	20240731	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	0	3	0.00	10186225	2539	14.92	4035	4035	3995	5200	2800	4000	4011.90	1.84	0	-63	4076	4037	4001	3962	3926	4057	3982	97	1200	500	2880	5	1	19320695	773	12.12	0.66	12	0.01	330.00	6072.00	6150	20230921	-34.96	3925	20240725	1.91	5580	-28.32	20240105	3925	1.91	20240725	6150	-34.96	20230921	3925	1.91	20240725	3.25	N	011320	500	96 억		356294	N	N	0	N	00	N
8	20240731	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	10	2	0.25	6625295	1649	9.69	4035	4035	3995	5200	2800	4000	4017.77	1.84	0	-64	4076	4037	4001	3962	3926	4057	3982	97	1200	500	2880	5	1	19320695	775	12.15	0.66	12	0.01	330.00	6072.00	6150	20230921	-34.80	3925	20240725	2.17	5580	-28.14	20240105	3925	2.17	20240725	6150	-34.80	20230921	3925	2.17	20240725	3.25	N	011320	500	96 억		356294	N	N	0	N	00	N
9	20240731	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	35	2	0.88	968400	240	1.41	4035	4035	4035	5200	2800	4000	4035.00	1.84	0	-36	4076	4037	4001	3962	3926	4057	3982	97	1200	500	2880	5	1	19320695	780	12.23	0.66	12	0.00	330.00	6072.00	6150	20230921	-34.39	3925	20240725	2.80	5580	-27.69	20240105	3925	2.80	20240725	6150	-34.39	20230921	3925	2.80	20240725	3.25	N	011320	500	96 억		356294	N	N	0	N	00	N
10	20240730	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-30	5	-0.74	67781485	17007	154.24	3990	4040	3965	5230	2825	4030	3985.51	1.85	0	-436	4093	4061	4033	4001	3973	4047	3987	97	1200	500	2900	5	1	19320695	773	12.12	0.66	12	0.09	330.00	6072.00	6150	20230921	-34.96	3925	20240725	1.91	5580	-28.32	20240105	3925	1.91	20240725	6150	-34.96	20230921	3925	1.91	20240725	3.27	N	011320	500	96 억		356730	N	N	0	N	00	N
11	20240730	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3975	-55	5	-1.36	61916735	15540	140.94	3990	4040	3965	5230	2825	4030	3984.35	1.85	0	-355	4093	4061	4033	4001	3973	4047	3987	97	1200	500	2900	5	1	19320695	768	12.05	0.65	12	0.08	330.00	6072.00	6150	20230921	-35.37	3925	20240725	1.27	5580	-28.76	20240105	3925	1.27	20240725	6150	-35.37	20230921	3925	1.27	20240725	3.27	N	011320	500	96 억		356730	N	N	0	N	00	N
12	20240730	140254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-30	5	-0.74	39287120	9850	89.33	3990	4040	3980	5230	2825	4030	3988.54	1.85	0	-319	4093	4061	4033	4001	3973	4047	3987	97	1200	500	2900	5	1	19320695	773	12.12	0.66	12	0.05	330.00	6072.00	6150	20230921	-34.96	3925	20240725	1.91	5580	-28.32	20240105	3925	1.91	20240725	6150	-34.96	20230921	3925	1.91	20240725	3.27	N	011320	500	96 억		356730	N	N	0	N	00	N
13	20240730	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-45	5	-1.12	35459220	8892	80.65	3990	4040	3980	5230	2825	4030	3987.77	1.85	0	-246	4093	4061	4033	4001	3973	4047	3987	97	1200	500	2900	5	1	19320695	770	12.08	0.66	12	0.05	330.00	6072.00	6150	20230921	-35.20	3925	20240725	1.53	5580	-28.58	20240105	3925	1.53	20240725	6150	-35.20	20230921	3925	1.53	20240725	3.27	N	011320	500	96 억		356730	N	N	0	N	00	N
14	20240730	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3985	-45	5	-1.12	27935650	7004	63.52	3990	4040	3980	5230	2825	4030	3988.53	1.85	0	-179	4093	4061	4033	4001	3973	4047	3987	97	1200	500	2900	5	1	19320695	770	12.08	0.66	12	0.04	330.00	6072.00	6150	20230921	-35.20	3925	20240725	1.53	5580	-28.58	20240105	3925	1.53	20240725	6150	-35.20	20230921	3925	1.53	20240725	3.27	N	011320	500	96 억		356730	N	N	0	N	00	N
15	20240730	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-40	5	-0.99	24412980	6120	55.51	3990	4040	3985	5230	2825	4030	3989.05	1.85	0	-179	4093	4061	4033	4001	3973	4047	3987	97	1200	500	2900	5	1	19320695	771	12.09	0.66	12	0.03	330.00	6072.00	6150	20230921	-35.12	3925	20240725	1.66	5580	-28.49	20240105	3925	1.66	20240725	6150	-35.12	20230921	3925	1.66	20240725	3.27	N	011320	500	96 억		356730	N	N	0	N	00	N
16	20240730	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-25	5	-0.62	14078120	3528	32.00	3990	4040	3985	5230	2825	4030	3990.40	1.85	0	-96	4093	4061	4033	4001	3973	4047	3987	97	1200	500	2900	5	1	19320695	774	12.14	0.66	12	0.02	330.00	6072.00	6150	20230921	-34.88	3925	20240725	2.04	5580	-28.23	20240105	3925	2.04	20240725	6150	-34.88	20230921	3925	2.04	20240725	3.27	N	011320	500	96 억		356730	N	N	0	N	00	N
17	20240730	090258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	10	2	0.25	5554630	1392	12.62	3990	4040	3990	5230	2825	4030	3990.40	1.85	0	-87	4093	4061	4033	4001	3973	4047	3987	97	1200	500	2900	5	1	19320695	781	12.24	0.67	12	0.01	330.00	6072.00	6150	20230921	-34.31	3925	20240725	2.93	5580	-27.60	20240105	3925	2.93	20240725	6150	-34.31	20230921	3925	2.93	20240725	3.27	N	011320	500	96 억		356730	N	N	0	N	00	N
18	20240729	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	10	2	0.25	44268215	11018	62.46	4065	4065	4005	5220	2815	4020	4017.80	1.84	0	801	4083	4051	3998	3966	3913	4067	3982	97	1200	500	2890	5	1	19320695	779	12.21	0.66	12	0.06	330.00	6072.00	6150	20230921	-34.47	3925	20240725	2.68	5580	-27.78	20240105	3925	2.68	20240725	6150	-34.47	20230921	3925	2.68	20240725	3.28	N	011320	500	96 억		355913	N	N	0	N	00	N
19	20240729	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	10	2	0.25	37280410	9279	52.60	4065	4065	4005	5220	2815	4020	4017.72	1.84	0	123	4083	4051	3998	3966	3913	4067	3982	97	1200	500	2890	5	1	19320695	779	12.21	0.66	12	0.05	330.00	6072.00	6150	20230921	-34.47	3925	20240725	2.68	5580	-27.78	20240105	3925	2.68	20240725	6150	-34.47	20230921	3925	2.68	20240725	3.28	N	011320	500	96 억		355913	N	N	0	N	00	N
20	20240729	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	0	3	0.00	31947110	7951	45.07	4065	4065	4005	5220	2815	4020	4018.00	1.84	0	123	4083	4051	3998	3966	3913	4067	3982	97	1200	500	2890	5	1	19320695	777	12.18	0.66	12	0.04	330.00	6072.00	6150	20230921	-34.63	3925	20240725	2.42	5580	-27.96	20240105	3925	2.42	20240725	6150	-34.63	20230921	3925	2.42	20240725	3.28	N	011320	500	96 억		355913	N	N	0	N	00	N
21	20240729	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-10	5	-0.25	26211865	6526	37.00	4065	4065	4005	5220	2815	4020	4016.53	1.84	0	446	4083	4051	3998	3966	3913	4067	3982	97	1200	500	2890	5	1	19320695	775	12.15	0.66	12	0.03	330.00	6072.00	6150	20230921	-34.80	3925	20240725	2.17	5580	-28.14	20240105	3925	2.17	20240725	6150	-34.80	20230921	3925	2.17	20240725	3.28	N	011320	500	96 억		355913	N	N	0	N	00	N
22	20240729	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	5	2	0.12	20567420	5119	29.02	4065	4065	4005	5220	2815	4020	4017.86	1.84	0	363	4083	4051	3998	3966	3913	4067	3982	97	1200	500	2890	5	1	19320695	778	12.20	0.66	12	0.03	330.00	6072.00	6150	20230921	-34.55	3925	20240725	2.55	5580	-27.87	20240105	3925	2.55	20240725	6150	-34.55	20230921	3925	2.55	20240725	3.28	N	011320	500	96 억		355913	N	N	0	N	00	N
23	20240729	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	0	3	0.00	12514605	3115	17.66	4065	4065	4005	5220	2815	4020	4017.53	1.84	0	128	4083	4051	3998	3966	3913	4067	3982	97	1200	500	2890	5	1	19320695	777	12.18	0.66	12	0.02	330.00	6072.00	6150	20230921	-34.63	3925	20240725	2.42	5580	-27.96	20240105	3925	2.42	20240725	6150	-34.63	20230921	3925	2.42	20240725	3.28	N	011320	500	96 억		355913	N	N	0	N	00	N
24	20240729	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-5	5	-0.12	9614860	2393	13.57	4065	4065	4005	5220	2815	4020	4017.91	1.84	0	-15	4083	4051	3998	3966	3913	4067	3982	97	1200	500	2890	5	1	19320695	776	12.17	0.66	12	0.01	330.00	6072.00	6150	20230921	-34.72	3925	20240725	2.29	5580	-28.05	20240105	3925	2.29	20240725	6150	-34.72	20230921	3925	2.29	20240725	3.28	N	011320	500	96 억		355913	N	N	0	N	00	N
25	20240729	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	10	2	0.25	276210	68	0.39	4065	4065	4030	5220	2815	4020	4061.91	1.84	0	-15	4083	4051	3998	3966	3913	4067	3982	97	1200	500	2890	5	1	19320695	779	12.21	0.66	12	0.00	330.00	6072.00	6150	20230921	-34.47	3925	20240725	2.68	5580	-27.78	20240105	3925	2.68	20240725	6150	-34.47	20230921	3925	2.68	20240725	3.28	N	011320	500	96 억		355913	N	N	0	N	00	N
26	20240726	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	20	2	0.50	69960065	17507	24.01	4000	4030	3945	5200	2800	4000	3995.84	1.84	0	-33	4116	4057	3991	3932	3866	4025	3900	97	1200	500	2880	5	1	19320695	777	12.18	0.66	12	0.09	330.00	6072.00	6150	20230921	-34.63	3925	20240725	2.42	5580	-27.96	20240105	3925	2.42	20240725	6150	-34.63	20230921	3925	2.42	20240725	3.30	N	011320	500	96 억		355925	N	N	0	N	00	N
27	20240726	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	15	2	0.38	56927100	14255	19.55	4000	4030	3945	5200	2800	4000	3993.48	1.84	0	16	4116	4057	3991	3932	3866	4025	3900	97	1200	500	2880	5	1	19320695	776	12.17	0.66	12	0.07	330.00	6072.00	6150	20230921	-34.72	3925	20240725	2.29	5580	-28.05	20240105	3925	2.29	20240725	6150	-34.72	20230921	3925	2.29	20240725	3.30	N	011320	500	96 억		355925	N	N	0	N	00	N
28	20240726	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	25	2	0.62	36244780	9085	12.46	4000	4030	3945	5200	2800	4000	3989.52	1.84	0	16	4116	4057	3991	3932	3866	4025	3900	97	1200	500	2880	5	1	19320695	778	12.20	0.66	12	0.05	330.00	6072.00	6150	20230921	-34.55	3925	20240725	2.55	5580	-27.87	20240105	3925	2.55	20240725	6150	-34.55	20230921	3925	2.55	20240725	3.30	N	011320	500	96 억		355925	N	N	0	N	00	N
29	20240726	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	0	3	0.00	32578160	8169	11.20	4000	4030	3945	5200	2800	4000	3988.02	1.84	0	-257	4116	4057	3991	3932	3866	4025	3900	97	1200	500	2880	5	1	19320695	773	12.12	0.66	12	0.04	330.00	6072.00	6150	20230921	-34.96	3925	20240725	1.91	5580	-28.32	20240105	3925	1.91	20240725	6150	-34.96	20230921	3925	1.91	20240725	3.30	N	011320	500	96 억		355925	N	N	0	N	00	N
30	20240726	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-20	5	-0.50	29762465	7466	10.24	4000	4030	3945	5200	2800	4000	3986.40	1.84	0	186	4116	4057	3991	3932	3866	4025	3900	97	1200	500	2880	5	1	19320695	769	12.06	0.66	12	0.04	330.00	6072.00	6150	20230921	-35.28	3925	20240725	1.40	5580	-28.67	20240105	3925	1.40	20240725	6150	-35.28	20230921	3925	1.40	20240725	3.30	N	011320	500	96 억		355925	N	N	0	N	00	N
31	20240726	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	5	2	0.12	12527995	3140	4.31	4000	4030	3945	5200	2800	4000	3989.81	1.84	0	148	4116	4057	3991	3932	3866	4025	3900	97	1200	500	2880	5	1	19320695	774	12.14	0.66	12	0.02	330.00	6072.00	6150	20230921	-34.88	3925	20240725	2.04	5580	-28.23	20240105	3925	2.04	20240725	6150	-34.88	20230921	3925	2.04	20240725	3.30	N	011320	500	96 억		355925	N	N	0	N	00	N
32	20240726	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-35	5	-0.88	7810365	1959	2.69	4000	4030	3945	5200	2800	4000	3986.91	1.84	0	310	4116	4057	3991	3932	3866	4025	3900	97	1200	500	2880	5	1	19320695	766	12.02	0.65	12	0.01	330.00	6072.00	6150	20230921	-35.53	3925	20240725	1.02	5580	-28.94	20240105	3925	1.02	20240725	6150	-35.53	20230921	3925	1.02	20240725	3.30	N	011320	500	96 억		355925	N	N	0	N	00	N
33	20240726	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	30	2	0.75	890380	222	0.30	4000	4030	4000	5200	2800	4000	4010.72	1.84	0	-38	4116	4057	3991	3932	3866	4025	3900	97	1200	500	2880	5	1	19320695	779	12.21	0.66	12	0.00	330.00	6072.00	6150	20230921	-34.47	3925	20240725	2.68	5580	-27.78	20240105	3925	2.68	20240725	6150	-34.47	20230921	3925	2.68	20240725	3.30	N	011320	500	96 억		355925	N	N	0	N	00	N
34	20240725	160253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4000	-100	5	-2.44	288187545	72801	648.62	4040	4050	3925	5330	2870	4100	3958.50	1.88	0	-7253	4206	4152	4106	4052	4006	4180	4080	97	1230	500	2950	5	1	19320695	773	12.12	0.66	12	0.38	330.00	6072.00	6150	20230921	-34.96	3925	20240725	1.91	5580	-28.32	20240105	3925	1.91	20240725	6150	-34.96	20230921	3925	1.91	20240725	3.32	N	011320	500	96 억		363342	N	N	0	N	00	N
35	20240725	150257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3980	-120	5	-2.93	279684730	70669	629.62	4040	4050	3925	5330	2870	4100	3957.67	1.88	0	-7077	4206	4152	4106	4052	4006	4180	4080	97	1230	500	2950	5	1	19320695	769	12.06	0.66	12	0.37	330.00	6072.00	6150	20230921	-35.28	3925	20240725	1.40	5580	-28.67	20240105	3925	1.40	20240725	6150	-35.28	20230921	3925	1.40	20240725	3.32	N	011320	500	96 억		363342	N	N	0	N	00	N
36	20240725	140255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3970	-130	5	-3.17	272166480	68774	612.74	4040	4050	3925	5330	2870	4100	3957.40	1.88	0	-7395	4206	4152	4106	4052	4006	4180	4080	97	1230	500	2950	5	1	19320695	767	12.03	0.65	12	0.36	330.00	6072.00	6150	20230921	-35.45	3925	20240725	1.15	5580	-28.85	20240105	3925	1.15	20240725	6150	-35.45	20230921	3925	1.15	20240725	3.32	N	011320	500	96 억		363342	N	N	0	N	00	N
37	20240725	130255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3950	-150	5	-3.66	230178320	58147	518.06	4040	4050	3925	5330	2870	4100	3958.56	1.88	0	-15505	4206	4152	4106	4052	4006	4180	4080	97	1230	500	2950	5	1	19320695	763	11.97	0.65	12	0.30	330.00	6072.00	6150	20230921	-35.77	3925	20240725	0.64	5580	-29.21	20240105	3925	0.64	20240725	6150	-35.77	20230921	3925	0.64	20240725	3.32	N	011320	500	96 억		363342	N	N	0	N	00	N
38	20240725	120255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3935	-165	5	-4.02	222760850	56265	501.29	4040	4050	3925	5330	2870	4100	3959.14	1.88	0	-15505	4206	4152	4106	4052	4006	4180	4080	97	1230	500	2950	5	1	19320695	760	11.92	0.65	12	0.29	330.00	6072.00	6150	20230921	-36.02	3925	20240725	0.25	5580	-29.48	20240105	3925	0.25	20240725	6150	-36.02	20230921	3925	0.25	20240725	3.32	N	011320	500	96 억		363342	N	N	0	N	00	N
39	20240725	110254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3930	-170	5	-4.15	188080205	47459	422.84	4040	4050	3925	5330	2870	4100	3963.00	1.88	0	-16154	4206	4152	4106	4052	4006	4180	4080	97	1230	500	2950	5	1	19320695	759	11.91	0.65	12	0.25	330.00	6072.00	6150	20230921	-36.10	3925	20240725	0.13	5580	-29.57	20240105	3925	0.13	20240725	6150	-36.10	20230921	3925	0.13	20240725	3.32	N	011320	500	96 억		363342	N	N	0	N	00	N
40	20240725	100253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	3935	-165	5	-4.02	152126080	38319	341.40	4040	4050	3930	5330	2870	4100	3969.99	1.88	0	-16983	4206	4152	4106	4052	4006	4180	4080	97	1230	500	2950	5	1	19320695	760	11.92	0.65	12	0.20	330.00	6072.00	6150	20230921	-36.02	3930	20240725	0.13	5580	-29.48	20240105	3930	0.13	20240725	6150	-36.02	20230921	3930	0.13	20240725	3.32	N	011320	500	96 억		363342	N	N	0	N	00	N
41	20240725	090254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4050	-50	5	-1.22	10085585	2499	22.26	4040	4050	4025	5330	2870	4100	4035.85	1.88	0	388	4206	4152	4106	4052	4006	4180	4080	97	1230	500	2950	5	1	19320695	782	12.27	0.67	12	0.01	330.00	6072.00	6150	20230921	-34.15	4025	20240725	0.62	5580	-27.42	20240105	4025	0.62	20240725	6150	-34.15	20230921	4025	0.62	20240725	3.32	N	011320	500	96 억		363342	N	N	0	N	00	N
42	20240724	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-5	5	-0.12	45724710	11138	83.36	4065	4160	4060	5330	2875	4105	4105.29	1.87	0	1059	4191	4147	4106	4062	4021	4127	4042	97	1225	500	2950	5	1	19320695	792	12.42	0.68	12	0.06	330.00	6072.00	6150	20230921	-33.33	4030	20240716	1.74	5580	-26.52	20240105	4030	1.74	20240716	6150	-33.33	20230921	4030	1.74	20240716	3.33	N	011320	500	96 억		362263	N	N	0	N	00	N
43	20240724	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-15	5	-0.37	42645240	10386	77.73	4065	4160	4060	5330	2875	4105	4106.03	1.87	0	1136	4191	4147	4106	4062	4021	4127	4042	97	1225	500	2950	5	1	19320695	790	12.39	0.67	12	0.05	330.00	6072.00	6150	20230921	-33.50	4030	20240716	1.49	5580	-26.70	20240105	4030	1.49	20240716	6150	-33.50	20230921	4030	1.49	20240716	3.33	N	011320	500	96 억		362263	N	N	0	N	00	N
44	20240724	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	15	2	0.37	32109170	7802	58.39	4065	4160	4060	5330	2875	4105	4115.50	1.87	0	1162	4191	4147	4106	4062	4021	4127	4042	97	1225	500	2950	5	1	19320695	796	12.48	0.68	12	0.04	330.00	6072.00	6150	20230921	-33.01	4030	20240716	2.23	5580	-26.16	20240105	4030	2.23	20240716	6150	-33.01	20230921	4030	2.23	20240716	3.33	N	011320	500	96 억		362263	N	N	0	N	00	N
45	20240724	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	20	2	0.49	30340240	7372	55.18	4065	4160	4060	5330	2875	4105	4115.60	1.87	0	1162	4191	4147	4106	4062	4021	4127	4042	97	1225	500	2950	5	1	19320695	797	12.50	0.68	12	0.04	330.00	6072.00	6150	20230921	-32.93	4030	20240716	2.36	5580	-26.08	20240105	4030	2.36	20240716	6150	-32.93	20230921	4030	2.36	20240716	3.33	N	011320	500	96 억		362263	N	N	0	N	00	N
46	20240724	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	20	2	0.49	28921240	7028	52.60	4065	4160	4060	5330	2875	4105	4115.15	1.87	0	1162	4191	4147	4106	4062	4021	4127	4042	97	1225	500	2950	5	1	19320695	797	12.50	0.68	12	0.04	330.00	6072.00	6150	20230921	-32.93	4030	20240716	2.36	5580	-26.08	20240105	4030	2.36	20240716	6150	-32.93	20230921	4030	2.36	20240716	3.33	N	011320	500	96 억		362263	N	N	0	N	00	N
47	20240724	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	25	2	0.61	22800415	5541	41.47	4065	4160	4060	5330	2875	4105	4114.86	1.87	0	1162	4191	4147	4106	4062	4021	4127	4042	97	1225	500	2950	5	1	19320695	798	12.52	0.68	12	0.03	330.00	6072.00	6150	20230921	-32.85	4030	20240716	2.48	5580	-25.99	20240105	4030	2.48	20240716	6150	-32.85	20230921	4030	2.48	20240716	3.33	N	011320	500	96 억		362263	N	N	0	N	00	N
48	20240724	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	45	2	1.10	21571380	5244	39.25	4065	4160	4060	5330	2875	4105	4113.54	1.87	0	1053	4191	4147	4106	4062	4021	4127	4042	97	1225	500	2950	5	1	19320695	802	12.58	0.68	12	0.03	330.00	6072.00	6150	20230921	-32.52	4030	20240716	2.98	5580	-25.63	20240105	4030	2.98	20240716	6150	-32.52	20230921	4030	2.98	20240716	3.33	N	011320	500	96 억		362263	N	N	0	N	00	N
49	20240724	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-40	5	-0.97	2808915	691	5.17	4065	4065	4065	5330	2875	4105	4065.00	1.87	0	440	4191	4147	4106	4062	4021	4127	4042	97	1225	500	2950	5	1	19320695	785	12.32	0.67	12	0.00	330.00	6072.00	6150	20230921	-33.90	4030	20240716	0.87	5580	-27.15	20240105	4030	0.87	20240716	6150	-33.90	20230921	4030	0.87	20240716	3.33	N	011320	500	96 억		362263	N	N	0	N	00	N
50	20240723	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	20	2	0.49	54870540	13323	63.64	4130	4150	4065	5310	2860	4085	4118.49	1.88	0	-809	4218	4151	4118	4051	4018	4135	4035	97	1225	500	2940	5	1	19320695	793	12.44	0.68	12	0.07	330.00	6072.00	6150	20230921	-33.25	4030	20240716	1.86	5580	-26.43	20240105	4030	1.86	20240716	6150	-33.25	20230921	4030	1.86	20240716	3.33	N	011320	500	96 억		363073	N	N	0	N	00	N
51	20240723	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	15	2	0.37	45140740	10942	52.27	4130	4150	4100	5310	2860	4085	4125.46	1.88	0	-809	4218	4151	4118	4051	4018	4135	4035	97	1225	500	2940	5	1	19320695	792	12.42	0.68	12	0.06	330.00	6072.00	6150	20230921	-33.33	4030	20240716	1.74	5580	-26.52	20240105	4030	1.74	20240716	6150	-33.33	20230921	4030	1.74	20240716	3.33	N	011320	500	96 억		363073	N	N	0	N	00	N
52	20240723	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	45	2	1.10	33674055	8148	38.92	4130	4150	4105	5310	2860	4085	4132.80	1.88	0	-809	4218	4151	4118	4051	4018	4135	4035	97	1225	500	2940	5	1	19320695	798	12.52	0.68	12	0.04	330.00	6072.00	6150	20230921	-32.85	4030	20240716	2.48	5580	-25.99	20240105	4030	2.48	20240716	6150	-32.85	20230921	4030	2.48	20240716	3.33	N	011320	500	96 억		363073	N	N	0	N	00	N
53	20240723	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	40	2	0.98	29245900	7075	33.80	4130	4150	4105	5310	2860	4085	4133.70	1.88	0	-810	4218	4151	4118	4051	4018	4135	4035	97	1225	500	2940	5	1	19320695	797	12.50	0.68	12	0.04	330.00	6072.00	6150	20230921	-32.93	4030	20240716	2.36	5580	-26.08	20240105	4030	2.36	20240716	6150	-32.93	20230921	4030	2.36	20240716	3.33	N	011320	500	96 억		363073	N	N	0	N	00	N
54	20240723	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	50	2	1.22	25860170	6252	29.86	4130	4150	4105	5310	2860	4085	4136.30	1.88	0	-549	4218	4151	4118	4051	4018	4135	4035	97	1225	500	2940	5	1	19320695	799	12.53	0.68	12	0.03	330.00	6072.00	6150	20230921	-32.76	4030	20240716	2.61	5580	-25.90	20240105	4030	2.61	20240716	6150	-32.76	20230921	4030	2.61	20240716	3.33	N	011320	500	96 억		363073	N	N	0	N	00	N
55	20240723	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	50	2	1.22	14645590	3545	16.93	4130	4150	4105	5310	2860	4085	4131.34	1.88	0	-549	4218	4151	4118	4051	4018	4135	4035	97	1225	500	2940	5	1	19320695	799	12.53	0.68	12	0.02	330.00	6072.00	6150	20230921	-32.76	4030	20240716	2.61	5580	-25.90	20240105	4030	2.61	20240716	6150	-32.76	20230921	4030	2.61	20240716	3.33	N	011320	500	96 억		363073	N	N	0	N	00	N
56	20240723	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	25	2	0.61	10556660	2551	12.19	4130	4150	4105	5310	2860	4085	4138.24	1.88	0	-609	4218	4151	4118	4051	4018	4135	4035	97	1225	500	2940	5	1	19320695	794	12.45	0.68	12	0.01	330.00	6072.00	6150	20230921	-33.17	4030	20240716	1.99	5580	-26.34	20240105	4030	1.99	20240716	6150	-33.17	20230921	4030	1.99	20240716	3.33	N	011320	500	96 억		363073	N	N	0	N	00	N
57	20240723	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	55	2	1.35	1570430	380	1.82	4130	4140	4130	5310	2860	4085	4132.71	1.88	0	-160	4218	4151	4118	4051	4018	4135	4035	97	1225	500	2940	5	1	19320695	800	12.55	0.68	12	0.00	330.00	6072.00	6150	20230921	-32.68	4030	20240716	2.73	5580	-25.81	20240105	4030	2.73	20240716	6150	-32.68	20230921	4030	2.73	20240716	3.33	N	011320	500	96 억		363073	N	N	0	N	00	N
58	20240722	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-75	5	-1.80	86082555	20902	121.92	4120	4185	4085	5400	2915	4160	4118.39	1.89	0	-2995	4200	4180	4140	4120	4080	4190	4130	97	1240	500	2990	5	1	19320695	789	12.38	0.67	12	0.11	330.00	6072.00	6150	20230921	-33.58	4030	20240716	1.36	5580	-26.79	20240105	4030	1.36	20240716	6150	-33.58	20230921	4030	1.36	20240716	3.38	N	011320	500	96 억		365603	N	N	0	N	00	N
59	20240722	150253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-55	5	-1.32	72190355	17507	102.12	4120	4185	4090	5400	2915	4160	4123.51	1.89	0	-2807	4200	4180	4140	4120	4080	4190	4130	97	1240	500	2990	5	1	19320695	793	12.44	0.68	12	0.09	330.00	6072.00	6150	20230921	-33.25	4030	20240716	1.86	5580	-26.43	20240105	4030	1.86	20240716	6150	-33.25	20230921	4030	1.86	20240716	3.38	N	011320	500	96 억		365603	N	N	0	N	00	N
60	20240722	140254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-40	5	-0.96	59992750	14532	84.76	4120	4185	4090	5400	2915	4160	4128.32	1.89	0	-2488	4200	4180	4140	4120	4080	4190	4130	97	1240	500	2990	5	1	19320695	796	12.48	0.68	12	0.08	330.00	6072.00	6150	20230921	-33.01	4030	20240716	2.23	5580	-26.16	20240105	4030	2.23	20240716	6150	-33.01	20230921	4030	2.23	20240716	3.38	N	011320	500	96 억		365603	N	N	0	N	00	N
61	20240722	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-40	5	-0.96	42828660	10351	60.38	4120	4185	4110	5400	2915	4160	4137.64	1.89	0	-2400	4200	4180	4140	4120	4080	4190	4130	97	1240	500	2990	5	1	19320695	796	12.48	0.68	12	0.05	330.00	6072.00	6150	20230921	-33.01	4030	20240716	2.23	5580	-26.16	20240105	4030	2.23	20240716	6150	-33.01	20230921	4030	2.23	20240716	3.38	N	011320	500	96 억		365603	N	N	0	N	00	N
62	20240722	120252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-35	5	-0.84	30812630	7446	43.43	4120	4185	4110	5400	2915	4160	4138.15	1.89	0	-2148	4200	4180	4140	4120	4080	4190	4130	97	1240	500	2990	5	1	19320695	797	12.50	0.68	12	0.04	330.00	6072.00	6150	20230921	-32.93	4030	20240716	2.36	5580	-26.08	20240105	4030	2.36	20240716	6150	-32.93	20230921	4030	2.36	20240716	3.38	N	011320	500	96 억		365603	N	N	0	N	00	N
63	20240722	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-50	5	-1.20	28245930	6825	39.81	4120	4185	4110	5400	2915	4160	4138.60	1.89	0	-1974	4200	4180	4140	4120	4080	4190	4130	97	1240	500	2990	5	1	19320695	794	12.45	0.68	12	0.04	330.00	6072.00	6150	20230921	-33.17	4030	20240716	1.99	5580	-26.34	20240105	4030	1.99	20240716	6150	-33.17	20230921	4030	1.99	20240716	3.38	N	011320	500	96 억		365603	N	N	0	N	00	N
64	20240722	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-30	5	-0.72	14167970	3413	19.91	4120	4185	4120	5400	2915	4160	4151.18	1.89	0	-1235	4200	4180	4140	4120	4080	4190	4130	97	1240	500	2990	5	1	19320695	798	12.52	0.68	12	0.02	330.00	6072.00	6150	20230921	-32.85	4030	20240716	2.48	5580	-25.99	20240105	4030	2.48	20240716	6150	-32.85	20230921	4030	2.48	20240716	3.38	N	011320	500	96 억		365603	N	N	0	N	00	N
65	20240722	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-40	5	-0.96	1116520	271	1.58	4120	4120	4120	5400	2915	4160	4120.00	1.89	0	218	4200	4180	4140	4120	4080	4190	4130	97	1240	500	2990	5	1	19320695	796	12.48	0.68	12	0.00	330.00	6072.00	6150	20230921	-33.01	4030	20240716	2.23	5580	-26.16	20240105	4030	2.23	20240716	6150	-33.01	20230921	4030	2.23	20240716	3.38	N	011320	500	96 억		365603	N	N	0	N	00	N
66	20240719	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	10	2	0.24	65633645	15890	59.69	4100	4160	4100	5390	2905	4150	4130.50	1.89	0	1058	4253	4201	4143	4091	4033	4227	4117	97	1240	500	2980	5	1	19320695	804	12.61	0.69	12	0.08	330.00	6072.00	6150	20230921	-32.36	4030	20240716	3.23	5580	-25.45	20240105	4030	3.23	20240716	6150	-32.36	20230921	4030	3.23	20240716	3.35	N	011320	500	96 억		364528	N	N	0	N	00	N
67	20240719	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	5	2	0.12	58712180	14226	53.44	4100	4160	4100	5390	2905	4150	4127.10	1.89	0	1058	4253	4201	4143	4091	4033	4227	4117	97	1240	500	2980	5	1	19320695	803	12.59	0.68	12	0.07	330.00	6072.00	6150	20230921	-32.44	4030	20240716	3.10	5580	-25.54	20240105	4030	3.10	20240716	6150	-32.44	20230921	4030	3.10	20240716	3.35	N	011320	500	96 억		364528	N	N	0	N	00	N
68	20240719	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	0	3	0.00	39564580	9603	36.07	4100	4150	4100	5390	2905	4150	4120.02	1.89	0	1268	4253	4201	4143	4091	4033	4227	4117	97	1240	500	2980	5	1	19320695	802	12.58	0.68	12	0.05	330.00	6072.00	6150	20230921	-32.52	4030	20240716	2.98	5580	-25.63	20240105	4030	2.98	20240716	6150	-32.52	20230921	4030	2.98	20240716	3.35	N	011320	500	96 억		364528	N	N	0	N	00	N
69	20240719	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-20	5	-0.48	31957350	7760	29.15	4100	4150	4100	5390	2905	4150	4118.22	1.89	0	904	4253	4201	4143	4091	4033	4227	4117	97	1240	500	2980	5	1	19320695	798	12.52	0.68	12	0.04	330.00	6072.00	6150	20230921	-32.85	4030	20240716	2.48	5580	-25.99	20240105	4030	2.48	20240716	6150	-32.85	20230921	4030	2.48	20240716	3.35	N	011320	500	96 억		364528	N	N	0	N	00	N
70	20240719	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-25	5	-0.60	23979170	5827	21.89	4100	4150	4100	5390	2905	4150	4115.18	1.89	0	904	4253	4201	4143	4091	4033	4227	4117	97	1240	500	2980	5	1	19320695	797	12.50	0.68	12	0.03	330.00	6072.00	6150	20230921	-32.93	4030	20240716	2.36	5580	-26.08	20240105	4030	2.36	20240716	6150	-32.93	20230921	4030	2.36	20240716	3.35	N	011320	500	96 억		364528	N	N	0	N	00	N
71	20240719	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-40	5	-0.96	22454475	5457	20.50	4100	4150	4100	5390	2905	4150	4114.80	1.89	0	904	4253	4201	4143	4091	4033	4227	4117	97	1240	500	2980	5	1	19320695	794	12.45	0.68	12	0.03	330.00	6072.00	6150	20230921	-33.17	4030	20240716	1.99	5580	-26.34	20240105	4030	1.99	20240716	6150	-33.17	20230921	4030	1.99	20240716	3.35	N	011320	500	96 억		364528	N	N	0	N	00	N
72	20240719	100232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-15	5	-0.36	10987135	2676	10.05	4100	4150	4100	5390	2905	4150	4105.81	1.89	0	259	4253	4201	4143	4091	4033	4227	4117	97	1240	500	2980	5	1	19320695	799	12.53	0.68	12	0.01	330.00	6072.00	6150	20230921	-32.76	4030	20240716	2.61	5580	-25.90	20240105	4030	2.61	20240716	6150	-32.76	20230921	4030	2.61	20240716	3.35	N	011320	500	96 억		364528	N	N	0	N	00	N
73	20240719	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	0	3	0.00	5662150	1381	5.19	4100	4150	4100	5390	2905	4150	4100.04	1.89	0	-1	4253	4201	4143	4091	4033	4227	4117	97	1240	500	2980	5	1	19320695	802	12.58	0.68	12	0.01	330.00	6072.00	6150	20230921	-32.52	4030	20240716	2.98	5580	-25.63	20240105	4030	2.98	20240716	6150	-32.52	20230921	4030	2.98	20240716	3.35	N	011320	500	96 억		364528	N	N	0	N	00	N
74	20240718	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-65	5	-1.54	109159130	26519	81.29	4085	4195	4085	5470	2955	4215	4116.22	1.88	0	900	4258	4236	4198	4176	4138	4217	4157	97	1255	500	3030	5	1	19320695	802	12.58	0.68	12	0.14	330.00	6072.00	6150	20230921	-32.52	4030	20240716	2.98	5580	-25.63	20240105	4030	2.98	20240716	6150	-32.52	20230921	4030	2.98	20240716	3.36	N	011320	500	96 억		363630	N	N	0	N	00	N
75	20240718	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-110	5	-2.61	89727485	21822	66.90	4085	4195	4085	5470	2955	4215	4111.79	1.88	0	979	4258	4236	4198	4176	4138	4217	4157	97	1255	500	3030	5	1	19320695	793	12.44	0.68	12	0.11	330.00	6072.00	6150	20230921	-33.25	4030	20240716	1.86	5580	-26.43	20240105	4030	1.86	20240716	6150	-33.25	20230921	4030	1.86	20240716	3.36	N	011320	500	96 억		363630	N	N	0	N	00	N
76	20240718	140246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-95	5	-2.25	73724870	17927	54.96	4085	4195	4085	5470	2955	4215	4112.50	1.88	0	688	4258	4236	4198	4176	4138	4217	4157	97	1255	500	3030	5	1	19320695	796	12.48	0.68	12	0.09	330.00	6072.00	6150	20230921	-33.01	4030	20240716	2.23	5580	-26.16	20240105	4030	2.23	20240716	6150	-33.01	20230921	4030	2.23	20240716	3.36	N	011320	500	96 억		363630	N	N	0	N	00	N
77	20240718	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-85	5	-2.02	70551570	17158	52.60	4085	4195	4085	5470	2955	4215	4111.88	1.88	0	688	4258	4236	4198	4176	4138	4217	4157	97	1255	500	3030	5	1	19320695	798	12.52	0.68	12	0.09	330.00	6072.00	6150	20230921	-32.85	4030	20240716	2.48	5580	-25.99	20240105	4030	2.48	20240716	6150	-32.85	20230921	4030	2.48	20240716	3.36	N	011320	500	96 억		363630	N	N	0	N	00	N
78	20240718	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-85	5	-2.02	62319890	15155	46.46	4085	4195	4085	5470	2955	4215	4112.17	1.88	0	379	4258	4236	4198	4176	4138	4217	4157	97	1255	500	3030	5	1	19320695	798	12.52	0.68	12	0.08	330.00	6072.00	6150	20230921	-32.85	4030	20240716	2.48	5580	-25.99	20240105	4030	2.48	20240716	6150	-32.85	20230921	4030	2.48	20240716	3.36	N	011320	500	96 억		363630	N	N	0	N	00	N
79	20240718	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-85	5	-2.02	46496600	11304	34.65	4085	4195	4085	5470	2955	4215	4113.29	1.88	0	734	4258	4236	4198	4176	4138	4217	4157	97	1255	500	3030	5	1	19320695	798	12.52	0.68	12	0.06	330.00	6072.00	6150	20230921	-32.85	4030	20240716	2.48	5580	-25.99	20240105	4030	2.48	20240716	6150	-32.85	20230921	4030	2.48	20240716	3.36	N	011320	500	96 억		363630	N	N	0	N	00	N
80	20240718	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-65	5	-1.54	41695940	10138	31.08	4085	4195	4085	5470	2955	4215	4112.84	1.88	0	708	4258	4236	4198	4176	4138	4217	4157	97	1255	500	3030	5	1	19320695	802	12.58	0.68	12	0.05	330.00	6072.00	6150	20230921	-32.52	4030	20240716	2.98	5580	-25.63	20240105	4030	2.98	20240716	6150	-32.52	20230921	4030	2.98	20240716	3.36	N	011320	500	96 억		363630	N	N	0	N	00	N
81	20240718	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-35	5	-0.83	13232535	3237	9.92	4085	4195	4085	5470	2955	4215	4087.90	1.88	0	1	4258	4236	4198	4176	4138	4217	4157	97	1255	500	3030	5	1	19320695	808	12.67	0.69	12	0.02	330.00	6072.00	6150	20230921	-32.03	4030	20240716	3.72	5580	-25.09	20240105	4030	3.72	20240716	6150	-32.03	20230921	4030	3.72	20240716	3.36	N	011320	500	96 억		363630	N	N	0	N	00	N
82	20240717	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	10	2	0.24	136593000	32621	63.68	4220	4220	4160	5460	2945	4205	4187.27	1.90	0	-3826	4448	4326	4178	4056	3908	4252	3982	97	1255	500	3020	5	1	19320695	814	12.77	0.69	12	0.17	330.00	6072.00	6150	20230921	-31.46	4030	20240716	4.59	5580	-24.46	20240105	4030	4.59	20240716	6150	-31.46	20230921	4030	4.59	20240716	3.36	N	011320	500	96 억		367444	N	N	0	N	00	N
83	20240717	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	5	2	0.12	123418475	29488	57.56	4220	4220	4160	5460	2945	4205	4185.38	1.90	0	-3748	4448	4326	4178	4056	3908	4252	3982	97	1255	500	3020	5	1	19320695	813	12.76	0.69	12	0.15	330.00	6072.00	6150	20230921	-31.54	4030	20240716	4.47	5580	-24.55	20240105	4030	4.47	20240716	6150	-31.54	20230921	4030	4.47	20240716	3.36	N	011320	500	96 억		367444	N	N	0	N	00	N
84	20240717	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-30	5	-0.71	94730395	22658	44.23	4220	4220	4160	5460	2945	4205	4180.88	1.90	0	-629	4448	4326	4178	4056	3908	4252	3982	97	1255	500	3020	5	1	19320695	807	12.65	0.69	12	0.12	330.00	6072.00	6150	20230921	-32.11	4030	20240716	3.60	5580	-25.18	20240105	4030	3.60	20240716	6150	-32.11	20230921	4030	3.60	20240716	3.36	N	011320	500	96 억		367444	N	N	0	N	00	N
85	20240717	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-15	5	-0.36	86057265	20584	40.18	4220	4220	4160	5460	2945	4205	4180.78	1.90	0	-629	4448	4326	4178	4056	3908	4252	3982	97	1255	500	3020	5	1	19320695	810	12.70	0.69	12	0.11	330.00	6072.00	6150	20230921	-31.87	4030	20240716	3.97	5580	-24.91	20240105	4030	3.97	20240716	6150	-31.87	20230921	4030	3.97	20240716	3.36	N	011320	500	96 억		367444	N	N	0	N	00	N
86	20240717	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-20	5	-0.48	82965420	19845	38.74	4220	4220	4160	5460	2945	4205	4180.67	1.90	0	-629	4448	4326	4178	4056	3908	4252	3982	97	1255	500	3020	5	1	19320695	809	12.68	0.69	12	0.10	330.00	6072.00	6150	20230921	-31.95	4030	20240716	3.85	5580	-25.00	20240105	4030	3.85	20240716	6150	-31.95	20230921	4030	3.85	20240716	3.36	N	011320	500	96 억		367444	N	N	0	N	00	N
87	20240717	110256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-10	5	-0.24	78145980	18694	36.49	4220	4220	4160	5460	2945	4205	4180.27	1.90	0	-351	4448	4326	4178	4056	3908	4252	3982	97	1255	500	3020	5	1	19320695	811	12.71	0.69	12	0.10	330.00	6072.00	6150	20230921	-31.79	4030	20240716	4.09	5580	-24.82	20240105	4030	4.09	20240716	6150	-31.79	20230921	4030	4.09	20240716	3.36	N	011320	500	96 억		367444	N	N	0	N	00	N
88	20240717	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-5	5	-0.12	68260940	16324	31.86	4220	4220	4165	5460	2945	4205	4181.63	1.90	0	-295	4448	4326	4178	4056	3908	4252	3982	97	1255	500	3020	5	1	19320695	811	12.73	0.69	12	0.08	330.00	6072.00	6150	20230921	-31.71	4030	20240716	4.22	5580	-24.73	20240105	4030	4.22	20240716	6150	-31.71	20230921	4030	4.22	20240716	3.36	N	011320	500	96 억		367444	N	N	0	N	00	N
89	20240717	090235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	15	2	0.36	818680	194	0.38	4220	4220	4220	5460	2945	4205	4220.00	1.90	0	-12	4448	4326	4178	4056	3908	4252	3982	97	1255	500	3020	5	1	19320695	815	12.79	0.69	12	0.00	330.00	6072.00	6150	20230921	-31.38	4030	20240716	4.71	5580	-24.37	20240105	4030	4.71	20240716	6150	-31.38	20230921	4030	4.71	20240716	3.36	N	011320	500	96 억		367444	N	N	0	N	00	N
90	20240716	160257	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4205	-85	5	-1.98	214420200	51106	265.79	4300	4300	4030	5570	3005	4290	4195.60	1.92	0	-3584	4340	4315	4290	4265	4240	4302	4252	97	1280	500	3080	5	1	19320695	812	12.74	0.69	12	0.26	330.00	6072.00	6150	20230921	-31.63	4030	20240716	4.34	5580	-24.64	20240105	4030	4.34	20240716	6150	-31.63	20230921	4030	4.34	20240716	3.36	N	011320	500	96 억		371384	N	N	0	N	00	N
91	20240716	150300	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4170	-120	5	-2.80	206840835	49297	256.38	4300	4300	4030	5570	3005	4290	4195.81	1.92	0	-2933	4340	4315	4290	4265	4240	4302	4252	97	1280	500	3080	5	1	19320695	806	12.64	0.69	12	0.26	330.00	6072.00	6150	20230921	-32.20	4030	20240716	3.47	5580	-25.27	20240105	4030	3.47	20240716	6150	-32.20	20230921	4030	3.47	20240716	3.36	N	011320	500	96 억		371384	N	N	0	N	00	N
92	20240716	140259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4200	-90	5	-2.10	197389050	47037	244.63	4300	4300	4030	5570	3005	4290	4196.46	1.92	0	-2774	4340	4315	4290	4265	4240	4302	4252	97	1280	500	3080	5	1	19320695	811	12.73	0.69	12	0.24	330.00	6072.00	6150	20230921	-31.71	4030	20240716	4.22	5580	-24.73	20240105	4030	4.22	20240716	6150	-31.71	20230921	4030	4.22	20240716	3.36	N	011320	500	96 억		371384	N	N	0	N	00	N
93	20240716	130258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4195	-95	5	-2.21	188247125	44852	233.26	4300	4300	4030	5570	3005	4290	4197.07	1.92	0	-2927	4340	4315	4290	4265	4240	4302	4252	97	1280	500	3080	5	1	19320695	811	12.71	0.69	12	0.23	330.00	6072.00	6150	20230921	-31.79	4030	20240716	4.09	5580	-24.82	20240105	4030	4.09	20240716	6150	-31.79	20230921	4030	4.09	20240716	3.36	N	011320	500	96 억		371384	N	N	0	N	00	N
94	20240716	120258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4200	-90	5	-2.10	173820685	41420	215.42	4300	4300	4030	5570	3005	4290	4196.54	1.92	0	-2531	4340	4315	4290	4265	4240	4302	4252	97	1280	500	3080	5	1	19320695	811	12.73	0.69	12	0.21	330.00	6072.00	6150	20230921	-31.71	4030	20240716	4.22	5580	-24.73	20240105	4030	4.22	20240716	6150	-31.71	20230921	4030	4.22	20240716	3.36	N	011320	500	96 억		371384	N	N	0	N	00	N
95	20240716	110258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4200	-90	5	-2.10	156400235	37275	193.86	4300	4300	4030	5570	3005	4290	4195.85	1.92	0	-1402	4340	4315	4290	4265	4240	4302	4252	97	1280	500	3080	5	1	19320695	811	12.73	0.69	12	0.19	330.00	6072.00	6150	20230921	-31.71	4030	20240716	4.22	5580	-24.73	20240105	4030	4.22	20240716	6150	-31.71	20230921	4030	4.22	20240716	3.36	N	011320	500	96 억		371384	N	N	0	N	00	N
96	20240716	100258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4245	-45	5	-1.05	42531195	9979	51.90	4300	4300	4235	5570	3005	4290	4262.07	1.92	0	-5209	4340	4315	4290	4265	4240	4302	4252	97	1280	500	3080	5	1	19320695	820	12.86	0.70	12	0.05	330.00	6072.00	6150	20230921	-30.98	4235	20240716	0.24	5580	-23.92	20240105	4235	0.24	20240716	6150	-30.98	20230921	4235	0.24	20240716	3.36	N	011320	500	96 억		371384	N	N	0	N	00	N
97	20240716	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	0	3	0.00	1094540	255	1.33	4300	4300	4290	5570	3005	4290	4292.31	1.92	0	-5	4340	4315	4290	4265	4240	4302	4252	97	1280	500	3080	5	1	19320695	829	13.00	0.71	12	0.00	330.00	6072.00	6150	20230921	-30.24	4265	20240715	0.59	5580	-23.12	20240105	4265	0.59	20240715	6150	-30.24	20230921	4265	0.59	20240715	3.36	N	011320	500	96 억		371384	N	N	0	N	00	N
98	20240715	160254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4290	0	3	0.00	82022995	19155	83.91	4315	4315	4265	5570	3005	4290	4282.07	1.94	0	-3428	4363	4326	4308	4271	4253	4317	4262	97	1280	500	3080	5	1	19320695	829	13.00	0.71	12	0.10	330.00	6072.00	6150	20230921	-30.24	4265	20240715	0.59	5580	-23.12	20240105	4265	0.59	20240715	6150	-30.24	20230921	4265	0.59	20240715	3.36	N	011320	500	96 억		374812	N	N	0	N	00	N
99	20240715	150255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4285	-5	5	-0.12	79207865	18498	81.03	4315	4315	4265	5570	3005	4290	4281.97	1.94	0	-3338	4363	4326	4308	4271	4253	4317	4262	97	1280	500	3080	5	1	19320695	828	12.98	0.71	12	0.10	330.00	6072.00	6150	20230921	-30.33	4265	20240715	0.47	5580	-23.21	20240105	4265	0.47	20240715	6150	-30.33	20230921	4265	0.47	20240715	3.36	N	011320	500	96 억		374812	N	N	0	N	00	N
100	20240715	140255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4275	-15	5	-0.35	75128210	17544	76.85	4315	4315	4265	5570	3005	4290	4282.27	1.94	0	-3338	4363	4326	4308	4271	4253	4317	4262	97	1280	500	3080	5	1	19320695	826	12.95	0.70	12	0.09	330.00	6072.00	6150	20230921	-30.49	4265	20240715	0.23	5580	-23.39	20240105	4265	0.23	20240715	6150	-30.49	20230921	4265	0.23	20240715	3.36	N	011320	500	96 억		374812	N	N	0	N	00	N
101	20240715	130255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4290	0	3	0.00	56792585	13259	58.08	4315	4315	4265	5570	3005	4290	4283.32	1.94	0	-4185	4363	4326	4308	4271	4253	4317	4262	97	1280	500	3080	5	1	19320695	829	13.00	0.71	12	0.07	330.00	6072.00	6150	20230921	-30.24	4265	20240715	0.59	5580	-23.12	20240105	4265	0.59	20240715	6150	-30.24	20230921	4265	0.59	20240715	3.36	N	011320	500	96 억		374812	N	N	0	N	00	N
102	20240715	120255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4280	-10	5	-0.23	51953525	12130	53.14	4315	4315	4265	5570	3005	4290	4283.06	1.94	0	-4185	4363	4326	4308	4271	4253	4317	4262	97	1280	500	3080	5	1	19320695	827	12.97	0.70	12	0.06	330.00	6072.00	6150	20230921	-30.41	4265	20240715	0.35	5580	-23.30	20240105	4265	0.35	20240715	6150	-30.41	20230921	4265	0.35	20240715	3.36	N	011320	500	96 억		374812	N	N	0	N	00	N
103	20240715	110255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4285	-5	5	-0.12	35557555	8304	36.38	4315	4315	4265	5570	3005	4290	4281.98	1.94	0	-4185	4363	4326	4308	4271	4253	4317	4262	97	1280	500	3080	5	1	19320695	828	12.98	0.71	12	0.04	330.00	6072.00	6150	20230921	-30.33	4265	20240715	0.47	5580	-23.21	20240105	4265	0.47	20240715	6150	-30.33	20230921	4265	0.47	20240715	3.36	N	011320	500	96 억		374812	N	N	0	N	00	N
104	20240715	100256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4285	-5	5	-0.12	22181355	5178	22.68	4315	4315	4265	5570	3005	4290	4283.77	1.94	0	-3186	4363	4326	4308	4271	4253	4317	4262	97	1280	500	3080	5	1	19320695	828	12.98	0.71	12	0.03	330.00	6072.00	6150	20230921	-30.33	4265	20240715	0.47	5580	-23.21	20240105	4265	0.47	20240715	6150	-30.33	20230921	4265	0.47	20240715	3.36	N	011320	500	96 억		374812	N	N	0	N	00	N
105	20240715	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	20	2	0.47	90565	21	0.09	4315	4315	4310	5570	3005	4290	4312.62	1.94	0	-10	4363	4326	4308	4271	4253	4317	4262	97	1280	500	3080	5	1	19320695	833	13.06	0.71	12	0.00	330.00	6072.00	6150	20230921	-29.92	4280	20240710	0.70	5580	-22.76	20240105	4280	0.70	20240710	6150	-29.92	20230921	4280	0.70	20240710	3.36	N	011320	500	96 억		374812	N	N	0	N	00	N
106	20240712	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-50	5	-1.15	98171965	22801	131.62	4305	4345	4290	5640	3040	4340	4305.60	1.95	0	-1200	4413	4376	4358	4321	4303	4367	4312	97	1300	500	3120	5	1	19320695	829	13.00	0.71	12	0.12	330.00	6072.00	6150	20230921	-30.24	4280	20240710	0.23	5580	-23.12	20240105	4280	0.23	20240710	6150	-30.24	20230921	4280	0.23	20240710	3.36	N	011320	500	96 억		376013	N	N	0	N	00	N
107	20240712	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-40	5	-0.92	90529165	21020	121.33	4305	4345	4290	5640	3040	4340	4306.81	1.95	0	-317	4413	4376	4358	4321	4303	4367	4312	97	1300	500	3120	5	1	19320695	831	13.03	0.71	12	0.11	330.00	6072.00	6150	20230921	-30.08	4280	20240710	0.47	5580	-22.94	20240105	4280	0.47	20240710	6150	-30.08	20230921	4280	0.47	20240710	3.36	N	011320	500	96 억		376013	N	N	0	N	00	N
108	20240712	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-40	5	-0.92	78582775	18242	105.30	4305	4345	4300	5640	3040	4340	4307.79	1.95	0	624	4413	4376	4358	4321	4303	4367	4312	97	1300	500	3120	5	1	19320695	831	13.03	0.71	12	0.09	330.00	6072.00	6150	20230921	-30.08	4280	20240710	0.47	5580	-22.94	20240105	4280	0.47	20240710	6150	-30.08	20230921	4280	0.47	20240710	3.36	N	011320	500	96 억		376013	N	N	0	N	00	N
109	20240712	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-5	5	-0.12	41749905	9683	55.89	4305	4345	4300	5640	3040	4340	4311.67	1.95	0	572	4413	4376	4358	4321	4303	4367	4312	97	1300	500	3120	5	1	19320695	838	13.14	0.71	12	0.05	330.00	6072.00	6150	20230921	-29.51	4280	20240710	1.29	5580	-22.31	20240105	4280	1.29	20240710	6150	-29.51	20230921	4280	1.29	20240710	3.36	N	011320	500	96 억		376013	N	N	0	N	00	N
110	20240712	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-25	5	-0.58	40410730	9373	54.10	4305	4345	4300	5640	3040	4340	4311.40	1.95	0	648	4413	4376	4358	4321	4303	4367	4312	97	1300	500	3120	5	1	19320695	834	13.08	0.71	12	0.05	330.00	6072.00	6150	20230921	-29.84	4280	20240710	0.82	5580	-22.67	20240105	4280	0.82	20240710	6150	-29.84	20230921	4280	0.82	20240710	3.36	N	011320	500	96 억		376013	N	N	0	N	00	N
111	20240712	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-25	5	-0.58	29920040	6941	40.07	4305	4345	4300	5640	3040	4340	4310.62	1.95	0	609	4413	4376	4358	4321	4303	4367	4312	97	1300	500	3120	5	1	19320695	834	13.08	0.71	12	0.04	330.00	6072.00	6150	20230921	-29.84	4280	20240710	0.82	5580	-22.67	20240105	4280	0.82	20240710	6150	-29.84	20230921	4280	0.82	20240710	3.36	N	011320	500	96 억		376013	N	N	0	N	00	N
112	20240712	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	0	3	0.00	15378145	3570	20.61	4305	4340	4300	5640	3040	4340	4307.60	1.95	0	29	4413	4376	4358	4321	4303	4367	4312	97	1300	500	3120	5	1	19320695	839	13.15	0.71	12	0.02	330.00	6072.00	6150	20230921	-29.43	4280	20240710	1.40	5580	-22.22	20240105	4280	1.40	20240710	6150	-29.43	20230921	4280	1.40	20240710	3.36	N	011320	500	96 억		376013	N	N	0	N	00	N
113	20240712	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-35	5	-0.81	6547905	1521	8.78	4305	4305	4305	5640	3040	4340	4305.00	1.95	0	152	4413	4376	4358	4321	4303	4367	4312	97	1300	500	3120	5	1	19320695	832	13.05	0.71	12	0.01	330.00	6072.00	6150	20230921	-30.00	4280	20240710	0.58	5580	-22.85	20240105	4280	0.58	20240710	6150	-30.00	20230921	4280	0.58	20240710	3.36	N	011320	500	96 억		376013	N	N	0	N	00	N
114	20240711	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-10	5	-0.23	75264615	17287	49.28	4360	4395	4340	5650	3045	4350	4353.83	1.96	0	-2654	4396	4372	4326	4302	4256	4385	4315	97	1300	500	3130	5	1	19320695	839	13.15	0.71	12	0.09	330.00	6072.00	6150	20230921	-29.43	4280	20240710	1.40	5580	-22.22	20240105	4280	1.40	20240710	6150	-29.43	20230921	4280	1.40	20240710	3.35	N	011320	500	96 억		378622	N	N	0	N	00	N
115	20240711	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-10	5	-0.23	70607530	16214	46.22	4360	4395	4340	5650	3045	4350	4354.73	1.96	0	-2484	4396	4372	4326	4302	4256	4385	4315	97	1300	500	3130	5	1	19320695	839	13.15	0.71	12	0.08	330.00	6072.00	6150	20230921	-29.43	4280	20240710	1.40	5580	-22.22	20240105	4280	1.40	20240710	6150	-29.43	20230921	4280	1.40	20240710	3.35	N	011320	500	96 억		378622	N	N	0	N	00	N
116	20240711	140254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	0	3	0.00	43064975	9877	28.16	4360	4395	4345	5650	3045	4350	4360.13	1.96	0	-1985	4396	4372	4326	4302	4256	4385	4315	97	1300	500	3130	5	1	19320695	840	13.18	0.72	12	0.05	330.00	6072.00	6150	20230921	-29.27	4280	20240710	1.64	5580	-22.04	20240105	4280	1.64	20240710	6150	-29.27	20230921	4280	1.64	20240710	3.35	N	011320	500	96 억		378622	N	N	0	N	00	N
117	20240711	130254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	10	2	0.23	35329515	8100	23.09	4360	4395	4345	5650	3045	4350	4361.67	1.96	0	-978	4396	4372	4326	4302	4256	4385	4315	97	1300	500	3130	5	1	19320695	842	13.21	0.72	12	0.04	330.00	6072.00	6150	20230921	-29.11	4280	20240710	1.87	5580	-21.86	20240105	4280	1.87	20240710	6150	-29.11	20230921	4280	1.87	20240710	3.35	N	011320	500	96 억		378622	N	N	0	N	00	N
118	20240711	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	15	2	0.34	33031755	7573	21.59	4360	4395	4345	5650	3045	4350	4361.78	1.96	0	-978	4396	4372	4326	4302	4256	4385	4315	97	1300	500	3130	5	1	19320695	843	13.23	0.72	12	0.04	330.00	6072.00	6150	20230921	-29.02	4280	20240710	1.99	5580	-21.77	20240105	4280	1.99	20240710	6150	-29.02	20230921	4280	1.99	20240710	3.35	N	011320	500	96 억		378622	N	N	0	N	00	N
119	20240711	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	25	2	0.57	28676495	6576	18.75	4360	4395	4345	5650	3045	4350	4360.78	1.96	0	-92	4396	4372	4326	4302	4256	4385	4315	97	1300	500	3130	5	1	19320695	845	13.26	0.72	12	0.03	330.00	6072.00	6150	20230921	-28.86	4280	20240710	2.22	5580	-21.59	20240105	4280	2.22	20240710	6150	-28.86	20230921	4280	2.22	20240710	3.35	N	011320	500	96 억		378622	N	N	0	N	00	N
120	20240711	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	25	2	0.57	25085485	5755	16.41	4360	4395	4345	5650	3045	4350	4358.90	1.96	0	285	4396	4372	4326	4302	4256	4385	4315	97	1300	500	3130	5	1	19320695	845	13.26	0.72	12	0.03	330.00	6072.00	6150	20230921	-28.86	4280	20240710	2.22	5580	-21.59	20240105	4280	2.22	20240710	6150	-28.86	20230921	4280	2.22	20240710	3.35	N	011320	500	96 억		378622	N	N	0	N	00	N
121	20240711	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	0	3	0.00	574405	132	0.38	4360	4360	4350	5650	3045	4350	4351.55	1.96	0	0	4396	4372	4326	4302	4256	4385	4315	97	1300	500	3130	5	1	19320695	840	13.18	0.72	12	0.00	330.00	6072.00	6150	20230921	-29.27	4280	20240710	1.64	5580	-22.04	20240105	4280	1.64	20240710	6150	-29.27	20230921	4280	1.64	20240710	3.35	N	011320	500	96 억		378622	N	N	0	N	00	N
122	20240710	160253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4350	50	2	1.16	150910180	35070	148.07	4320	4350	4280	5590	3010	4300	4303.09	1.90	0	11566	4420	4360	4330	4270	4240	4345	4255	97	1290	500	3090	5	1	19320695	840	13.18	0.72	12	0.18	330.00	6072.00	6150	20230921	-29.27	4280	20240710	1.64	5580	-22.04	20240105	4280	1.64	20240710	6150	-29.27	20230921	4280	1.64	20240710	3.32	N	011320	500	96 억		367101	N	N	0	N	00	N
123	20240710	150254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4330	30	2	0.70	140293130	32623	137.74	4320	4330	4280	5590	3010	4300	4300.44	1.90	0	11380	4420	4360	4330	4270	4240	4345	4255	97	1290	500	3090	5	1	19320695	837	13.12	0.71	12	0.17	330.00	6072.00	6150	20230921	-29.59	4280	20240710	1.17	5580	-22.40	20240105	4280	1.17	20240710	6150	-29.59	20230921	4280	1.17	20240710	3.32	N	011320	500	96 억		367101	N	N	0	N	00	N
124	20240710	140252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4310	10	2	0.23	112594400	26209	110.66	4320	4325	4280	5590	3010	4300	4296.02	1.90	0	7112	4420	4360	4330	4270	4240	4345	4255	97	1290	500	3090	5	1	19320695	833	13.06	0.71	12	0.14	330.00	6072.00	6150	20230921	-29.92	4280	20240710	0.70	5580	-22.76	20240105	4280	0.70	20240710	6150	-29.92	20230921	4280	0.70	20240710	3.32	N	011320	500	96 억		367101	N	N	0	N	00	N
125	20240710	130253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4300	0	3	0.00	92127650	21450	90.56	4320	4325	4280	5590	3010	4300	4295.00	1.90	0	4096	4420	4360	4330	4270	4240	4345	4255	97	1290	500	3090	5	1	19320695	831	13.03	0.71	12	0.11	330.00	6072.00	6150	20230921	-30.08	4280	20240710	0.47	5580	-22.94	20240105	4280	0.47	20240710	6150	-30.08	20230921	4280	0.47	20240710	3.32	N	011320	500	96 억		367101	N	N	0	N	00	N
126	20240710	120251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4285	-15	5	-0.35	86593860	20159	85.11	4320	4325	4280	5590	3010	4300	4295.54	1.90	0	4045	4420	4360	4330	4270	4240	4345	4255	97	1290	500	3090	5	1	19320695	828	12.98	0.71	12	0.10	330.00	6072.00	6150	20230921	-30.33	4280	20240710	0.12	5580	-23.21	20240105	4280	0.12	20240710	6150	-30.33	20230921	4280	0.12	20240710	3.32	N	011320	500	96 억		367101	N	N	0	N	00	N
127	20240710	110254	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4295	-5	5	-0.12	53622130	12472	52.66	4320	4325	4280	5590	3010	4300	4299.40	1.90	0	139	4420	4360	4330	4270	4240	4345	4255	97	1290	500	3090	5	1	19320695	830	13.02	0.71	12	0.06	330.00	6072.00	6150	20230921	-30.16	4280	20240710	0.35	5580	-23.03	20240105	4280	0.35	20240710	6150	-30.16	20230921	4280	0.35	20240710	3.32	N	011320	500	96 억		367101	N	N	0	N	00	N
128	20240710	100250	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4325	25	2	0.58	26928415	6253	26.40	4320	4325	4295	5590	3010	4300	4306.48	1.90	0	27	4420	4360	4330	4270	4240	4345	4255	97	1290	500	3090	5	1	19320695	836	13.11	0.71	12	0.03	330.00	6072.00	6150	20230921	-29.67	4295	20240710	0.70	5580	-22.49	20240105	4295	0.70	20240710	6150	-29.67	20230921	4295	0.70	20240710	3.32	N	011320	500	96 억		367101	N	N	0	N	00	N
129	20240710	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	15	2	0.35	595995	138	0.58	4320	4320	4315	5590	3010	4300	4318.80	1.90	0	-4	4420	4360	4330	4270	4240	4345	4255	97	1290	500	3090	5	1	19320695	834	13.08	0.71	12	0.00	330.00	6072.00	6150	20230921	-29.84	4295	20240708	0.47	5580	-22.67	20240105	4295	0.47	20240708	6150	-29.84	20230921	4295	0.47	20240708	3.32	N	011320	500	96 억		367101	N	N	0	N	00	N
130	20240709	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-40	5	-0.92	102886625	23674	73.91	4350	4390	4300	5640	3040	4340	4346.25	1.90	0	-908	4370	4355	4325	4310	4280	4362	4317	97	1300	500	3120	5	1	19320695	831	13.03	0.71	12	0.12	330.00	6072.00	6150	20230921	-30.08	4295	20240708	0.12	5580	-22.94	20240105	4295	0.12	20240708	6150	-30.08	20230921	4295	0.12	20240708	3.32	N	011320	500	96 억		368008	N	N	0	N	00	N
131	20240709	150253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	20	2	0.46	83302065	19123	59.70	4350	4390	4340	5640	3040	4340	4356.12	1.90	0	-361	4370	4355	4325	4310	4280	4362	4317	97	1300	500	3120	5	1	19320695	842	13.21	0.72	12	0.10	330.00	6072.00	6150	20230921	-29.11	4295	20240708	1.51	5580	-21.86	20240105	4295	1.51	20240708	6150	-29.11	20230921	4295	1.51	20240708	3.32	N	011320	500	96 억		368008	N	N	0	N	00	N
132	20240709	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	30	2	0.69	69412860	15928	49.72	4350	4390	4340	5640	3040	4340	4357.91	1.90	0	-1079	4370	4355	4325	4310	4280	4362	4317	97	1300	500	3120	5	1	19320695	844	13.24	0.72	12	0.08	330.00	6072.00	6150	20230921	-28.94	4295	20240708	1.75	5580	-21.68	20240105	4295	1.75	20240708	6150	-28.94	20230921	4295	1.75	20240708	3.32	N	011320	500	96 억		368008	N	N	0	N	00	N
133	20240709	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	25	2	0.58	60067800	13787	43.04	4350	4390	4340	5640	3040	4340	4356.84	1.90	0	-1079	4370	4355	4325	4310	4280	4362	4317	97	1300	500	3120	5	1	19320695	843	13.23	0.72	12	0.07	330.00	6072.00	6150	20230921	-29.02	4295	20240708	1.63	5580	-21.77	20240105	4295	1.63	20240708	6150	-29.02	20230921	4295	1.63	20240708	3.32	N	011320	500	96 억		368008	N	N	0	N	00	N
134	20240709	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	20	2	0.46	43472065	9969	31.12	4350	4390	4340	5640	3040	4340	4360.72	1.90	0	-1114	4370	4355	4325	4310	4280	4362	4317	97	1300	500	3120	5	1	19320695	842	13.21	0.72	12	0.05	330.00	6072.00	6150	20230921	-29.11	4295	20240708	1.51	5580	-21.86	20240105	4295	1.51	20240708	6150	-29.11	20230921	4295	1.51	20240708	3.32	N	011320	500	96 억		368008	N	N	0	N	00	N
135	20240709	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	15	2	0.35	39765290	9117	28.46	4350	4390	4340	5640	3040	4340	4361.66	1.90	0	-1133	4370	4355	4325	4310	4280	4362	4317	97	1300	500	3120	5	1	19320695	841	13.20	0.72	12	0.05	330.00	6072.00	6150	20230921	-29.19	4295	20240708	1.40	5580	-21.95	20240105	4295	1.40	20240708	6150	-29.19	20230921	4295	1.40	20240708	3.32	N	011320	500	96 억		368008	N	N	0	N	00	N
136	20240709	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	45	2	1.04	16093710	3681	11.49	4350	4390	4350	5640	3040	4340	4372.10	1.90	0	-585	4370	4355	4325	4310	4280	4362	4317	97	1300	500	3120	5	1	19320695	847	13.29	0.72	12	0.02	330.00	6072.00	6150	20230921	-28.70	4295	20240708	2.10	5580	-21.42	20240105	4295	2.10	20240708	6150	-28.70	20230921	4295	2.10	20240708	3.32	N	011320	500	96 억		368008	N	N	0	N	00	N
137	20240709	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	10	2	0.23	1818300	418	1.30	4350	4350	4350	5640	3040	4340	4350.00	1.90	0	-60	4370	4355	4325	4310	4280	4362	4317	97	1300	500	3120	5	1	19320695	840	13.18	0.72	12	0.00	330.00	6072.00	6150	20230921	-29.27	4295	20240708	1.28	5580	-22.04	20240105	4295	1.28	20240708	6150	-29.27	20230921	4295	1.28	20240708	3.32	N	011320	500	96 억		368008	N	N	0	N	00	N
138	20240708	160251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4340	10	2	0.23	138121370	32033	68.11	4330	4340	4295	5620	3035	4330	4311.82	1.90	0	461	4496	4412	4356	4272	4216	4385	4245	97	1290	500	3110	5	1	19320695	839	13.15	0.71	12	0.17	330.00	6072.00	6150	20230921	-29.43	4295	20240708	1.05	5580	-22.22	20240105	4295	1.05	20240708	6150	-29.43	20230921	4295	1.05	20240708	3.32	N	011320	500	96 억		367543	N	N	0	N	00	N
139	20240708	150252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4340	10	2	0.23	134279125	31147	66.23	4330	4340	4295	5620	3035	4330	4311.14	1.90	0	580	4496	4412	4356	4272	4216	4385	4245	97	1290	500	3110	5	1	19320695	839	13.15	0.71	12	0.16	330.00	6072.00	6150	20230921	-29.43	4295	20240708	1.05	5580	-22.22	20240105	4295	1.05	20240708	6150	-29.43	20230921	4295	1.05	20240708	3.32	N	011320	500	96 억		367543	N	N	0	N	00	N
140	20240708	140252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4330	0	3	0.00	129585070	30063	63.92	4330	4330	4295	5620	3035	4330	4310.45	1.90	0	602	4496	4412	4356	4272	4216	4385	4245	97	1290	500	3110	5	1	19320695	837	13.12	0.71	12	0.16	330.00	6072.00	6150	20230921	-29.59	4295	20240708	0.81	5580	-22.40	20240105	4295	0.81	20240708	6150	-29.59	20230921	4295	0.81	20240708	3.32	N	011320	500	96 억		367543	N	N	0	N	00	N
141	20240708	130250	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4310	-20	5	-0.46	95883255	22242	47.29	4330	4330	4295	5620	3035	4330	4310.91	1.90	0	179	4496	4412	4356	4272	4216	4385	4245	97	1290	500	3110	5	1	19320695	833	13.06	0.71	12	0.12	330.00	6072.00	6150	20230921	-29.92	4295	20240708	0.35	5580	-22.76	20240105	4295	0.35	20240708	6150	-29.92	20230921	4295	0.35	20240708	3.32	N	011320	500	96 억		367543	N	N	0	N	00	N
142	20240708	120252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4330	0	3	0.00	56114280	13006	27.65	4330	4330	4300	5620	3035	4330	4314.49	1.90	0	145	4496	4412	4356	4272	4216	4385	4245	97	1290	500	3110	5	1	19320695	837	13.12	0.71	12	0.07	330.00	6072.00	6150	20230921	-29.59	4300	20240708	0.70	5580	-22.40	20240105	4300	0.70	20240708	6150	-29.59	20230921	4300	0.70	20240708	3.32	N	011320	500	96 억		367543	N	N	0	N	00	N
143	20240708	110250	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4320	-10	5	-0.23	46999970	10893	23.16	4330	4330	4300	5620	3035	4330	4314.69	1.90	0	-24	4496	4412	4356	4272	4216	4385	4245	97	1290	500	3110	5	1	19320695	835	13.09	0.71	12	0.06	330.00	6072.00	6150	20230921	-29.76	4300	20240708	0.47	5580	-22.58	20240105	4300	0.47	20240708	6150	-29.76	20230921	4300	0.47	20240708	3.32	N	011320	500	96 억		367543	N	N	0	N	00	N
144	20240708	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-5	5	-0.12	32399800	7505	15.96	4330	4330	4305	5620	3035	4330	4317.10	1.90	0	-70	4496	4412	4356	4272	4216	4385	4245	97	1290	500	3110	5	1	19320695	836	13.11	0.71	12	0.04	330.00	6072.00	6150	20230921	-29.67	4300	20240705	0.58	5580	-22.49	20240105	4300	0.58	20240705	6150	-29.67	20230921	4300	0.58	20240705	3.32	N	011320	500	96 억		367543	N	N	0	N	00	N
145	20240708	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-5	5	-0.12	7893470	1823	3.88	4330	4330	4325	5620	3035	4330	4329.93	1.90	0	-26	4496	4412	4356	4272	4216	4385	4245	97	1290	500	3110	5	1	19320695	836	13.11	0.71	12	0.01	330.00	6072.00	6150	20230921	-29.67	4300	20240705	0.58	5580	-22.49	20240105	4300	0.58	20240705	6150	-29.67	20230921	4300	0.58	20240705	3.32	N	011320	500	96 억		367543	N	N	0	N	00	N
146	20240705	160250	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4330	-80	5	-1.81	204158725	46735	230.54	4440	4440	4300	5730	3090	4410	4368.48	1.90	0	-299	4470	4440	4410	4380	4350	4425	4365	97	1320	500	3170	5	1	19320695	837	13.12	0.71	12	0.24	330.00	6072.00	6190	20230629	-30.05	4300	20240705	0.70	5580	-22.40	20240105	4300	0.70	20240705	6150	-29.59	20230921	4300	0.70	20240705	3.34	N	011320	500	96 억		367843	N	N	0	N	00	N
147	20240705	150251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4340	-70	5	-1.59	148687215	33897	167.21	4440	4440	4340	5730	3090	4410	4386.44	1.90	0	-3717	4470	4440	4410	4380	4350	4425	4365	97	1320	500	3170	5	1	19320695	839	13.15	0.71	12	0.18	330.00	6072.00	6190	20230629	-29.89	4340	20240705	0.00	5580	-22.22	20240105	4340	0.00	20240705	6150	-29.43	20230921	4340	0.00	20240705	3.34	N	011320	500	96 억		367843	N	N	0	N	00	N
148	20240705	140251	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4385	-25	5	-0.57	111884405	25458	125.58	4440	4440	4370	5730	3090	4410	4394.86	1.90	0	-1448	4470	4440	4410	4380	4350	4425	4365	97	1320	500	3170	5	1	19320695	847	13.29	0.72	12	0.13	330.00	6072.00	6190	20230629	-29.16	4370	20240705	0.34	5580	-21.42	20240105	4370	0.34	20240705	6150	-28.70	20230921	4370	0.34	20240705	3.34	N	011320	500	96 억		367843	N	N	0	N	00	N
149	20240705	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	0	3	0.00	56815295	12895	63.61	4440	4440	4390	5730	3090	4410	4405.99	1.90	0	-991	4470	4440	4410	4380	4350	4425	4365	97	1320	500	3170	5	1	19320695	852	13.36	0.73	12	0.07	330.00	6072.00	6190	20230629	-28.76	4375	20240416	0.80	5580	-20.97	20240105	4375	0.80	20240416	6150	-28.29	20230921	4375	0.80	20240416	3.34	N	011320	500	96 억		367843	N	N	0	N	00	N
150	20240705	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	20	2	0.45	50974700	11568	57.06	4440	4440	4390	5730	3090	4410	4406.53	1.90	0	-1004	4470	4440	4410	4380	4350	4425	4365	97	1320	500	3170	5	1	19320695	856	13.42	0.73	12	0.06	330.00	6072.00	6190	20230629	-28.43	4375	20240416	1.26	5580	-20.61	20240105	4375	1.26	20240416	6150	-27.97	20230921	4375	1.26	20240416	3.34	N	011320	500	96 억		367843	N	N	0	N	00	N
151	20240705	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-15	5	-0.34	26938620	6106	30.12	4440	4440	4390	5730	3090	4410	4411.83	1.90	0	-986	4470	4440	4410	4380	4350	4425	4365	97	1320	500	3170	5	1	19320695	849	13.32	0.72	12	0.03	330.00	6072.00	6190	20230629	-29.00	4375	20240416	0.46	5580	-21.24	20240105	4375	0.46	20240416	6150	-28.54	20230921	4375	0.46	20240416	3.34	N	011320	500	96 억		367843	N	N	0	N	00	N
152	20240705	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	0	3	0.00	15278405	3457	17.05	4440	4440	4395	5730	3090	4410	4419.56	1.90	0	-760	4470	4440	4410	4380	4350	4425	4365	97	1320	500	3170	5	1	19320695	852	13.36	0.73	12	0.02	330.00	6072.00	6190	20230629	-28.76	4375	20240416	0.80	5580	-20.97	20240105	4375	0.80	20240416	6150	-28.29	20230921	4375	0.80	20240416	3.34	N	011320	500	96 억		367843	N	N	0	N	00	N
153	20240705	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	30	2	0.68	599400	135	0.67	4440	4440	4440	5730	3090	4410	4440.00	1.90	0	0	4470	4440	4410	4380	4350	4425	4365	97	1320	500	3170	5	1	19320695	858	13.45	0.73	12	0.00	330.00	6072.00	6190	20230629	-28.27	4375	20240416	1.49	5580	-20.43	20240105	4375	1.49	20240416	6150	-27.80	20230921	4375	1.49	20240416	3.34	N	011320	500	96 억		367843	N	N	0	N	00	N
154	20240704	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	5	2	0.11	89118660	20240	57.07	4415	4440	4380	5720	3085	4405	4403.09	1.91	0	-1034	4575	4490	4445	4360	4315	4467	4337	97	1315	500	3170	5	1	19320695	852	13.36	0.73	12	0.10	330.00	6072.00	6220	20230628	-29.10	4375	20240416	0.80	5580	-20.97	20240105	4375	0.80	20240416	6150	-28.29	20230921	4375	0.80	20240416	3.37	N	011320	500	96 억		368877	N	N	0	N	00	N
155	20240704	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	0	3	0.00	78462195	17823	50.25	4415	4440	4380	5720	3085	4405	4402.30	1.91	0	-1034	4575	4490	4445	4360	4315	4467	4337	97	1315	500	3170	5	1	19320695	851	13.35	0.73	12	0.09	330.00	6072.00	6220	20230628	-29.18	4375	20240416	0.69	5580	-21.06	20240105	4375	0.69	20240416	6150	-28.37	20230921	4375	0.69	20240416	3.37	N	011320	500	96 억		368877	N	N	0	N	00	N
156	20240704	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-5	5	-0.11	56650380	12868	36.28	4415	4440	4380	5720	3085	4405	4402.42	1.91	0	-1034	4575	4490	4445	4360	4315	4467	4337	97	1315	500	3170	5	1	19320695	850	13.33	0.72	12	0.07	330.00	6072.00	6220	20230628	-29.26	4375	20240416	0.57	5580	-21.15	20240105	4375	0.57	20240416	6150	-28.46	20230921	4375	0.57	20240416	3.37	N	011320	500	96 억		368877	N	N	0	N	00	N
157	20240704	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-15	5	-0.34	46049350	10457	29.48	4415	4440	4380	5720	3085	4405	4403.69	1.91	0	-1020	4575	4490	4445	4360	4315	4467	4337	97	1315	500	3170	5	1	19320695	848	13.30	0.72	12	0.05	330.00	6072.00	6220	20230628	-29.42	4375	20240416	0.34	5580	-21.33	20240105	4375	0.34	20240416	6150	-28.62	20230921	4375	0.34	20240416	3.37	N	011320	500	96 억		368877	N	N	0	N	00	N
158	20240704	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-20	5	-0.45	44572960	10121	28.54	4415	4440	4380	5720	3085	4405	4404.01	1.91	0	-971	4575	4490	4445	4360	4315	4467	4337	97	1315	500	3170	5	1	19320695	847	13.29	0.72	12	0.05	330.00	6072.00	6220	20230628	-29.50	4375	20240416	0.23	5580	-21.42	20240105	4375	0.23	20240416	6150	-28.70	20230921	4375	0.23	20240416	3.37	N	011320	500	96 억		368877	N	N	0	N	00	N
159	20240704	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-5	5	-0.11	31497260	7144	20.14	4415	4440	4400	5720	3085	4405	4408.91	1.91	0	-1009	4575	4490	4445	4360	4315	4467	4337	97	1315	500	3170	5	1	19320695	850	13.33	0.72	12	0.04	330.00	6072.00	6220	20230628	-29.26	4375	20240416	0.57	5580	-21.15	20240105	4375	0.57	20240416	6150	-28.46	20230921	4375	0.57	20240416	3.37	N	011320	500	96 억		368877	N	N	0	N	00	N
160	20240704	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	5	2	0.11	17607425	3989	11.25	4415	4440	4400	5720	3085	4405	4413.99	1.91	0	-829	4575	4490	4445	4360	4315	4467	4337	97	1315	500	3170	5	1	19320695	852	13.36	0.73	12	0.02	330.00	6072.00	6220	20230628	-29.10	4375	20240416	0.80	5580	-20.97	20240105	4375	0.80	20240416	6150	-28.29	20230921	4375	0.80	20240416	3.37	N	011320	500	96 억		368877	N	N	0	N	00	N
161	20240704	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	25	2	0.57	1864360	422	1.19	4415	4430	4415	5720	3085	4405	4417.91	1.91	0	0	4575	4490	4445	4360	4315	4467	4337	97	1315	500	3170	5	1	19320695	856	13.42	0.73	12	0.00	330.00	6072.00	6220	20230628	-28.78	4375	20240416	1.26	5580	-20.61	20240105	4375	1.26	20240416	6150	-27.97	20230921	4375	1.26	20240416	3.37	N	011320	500	96 억		368877	N	N	0	N	00	N
162	20240703	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-120	5	-2.65	157262050	35456	76.28	4495	4530	4400	5880	3170	4525	4435.51	1.96	0	-9417	4615	4570	4500	4455	4385	4592	4477	97	1355	500	3250	5	1	19320695	851	13.35	0.73	12	0.18	330.00	6072.00	6220	20230628	-29.18	4375	20240416	0.69	5580	-21.06	20240105	4375	0.69	20240416	6150	-28.37	20230921	4375	0.69	20240416	3.38	N	011320	500	96 억		378295	N	N	0	N	00	N
163	20240703	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-100	5	-2.21	124367460	27993	60.22	4495	4530	4405	5880	3170	4525	4442.81	1.96	0	-7175	4615	4570	4500	4455	4385	4592	4477	97	1355	500	3250	5	1	19320695	855	13.41	0.73	12	0.14	330.00	6072.00	6220	20230628	-28.86	4375	20240416	1.14	5580	-20.70	20240105	4375	1.14	20240416	6150	-28.05	20230921	4375	1.14	20240416	3.38	N	011320	500	96 억		378295	N	N	0	N	00	N
164	20240703	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	-80	5	-1.77	76163745	17100	36.79	4495	4530	4435	5880	3170	4525	4454.02	1.96	0	-5138	4615	4570	4500	4455	4385	4592	4477	97	1355	500	3250	5	1	19320695	859	13.47	0.73	12	0.09	330.00	6072.00	6220	20230628	-28.54	4375	20240416	1.60	5580	-20.34	20240105	4375	1.60	20240416	6150	-27.72	20230921	4375	1.60	20240416	3.38	N	011320	500	96 억		378295	N	N	0	N	00	N
165	20240703	130249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-85	5	-1.88	63067590	14150	30.44	4495	4530	4440	5880	3170	4525	4457.07	1.96	0	-4162	4615	4570	4500	4455	4385	4592	4477	97	1355	500	3250	5	1	19320695	858	13.45	0.73	12	0.07	330.00	6072.00	6220	20230628	-28.62	4375	20240416	1.49	5580	-20.43	20240105	4375	1.49	20240416	6150	-27.80	20230921	4375	1.49	20240416	3.38	N	011320	500	96 억		378295	N	N	0	N	00	N
166	20240703	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-70	5	-1.55	50220185	11258	24.22	4495	4530	4440	5880	3170	4525	4460.84	1.96	0	-3069	4615	4570	4500	4455	4385	4592	4477	97	1355	500	3250	5	1	19320695	861	13.50	0.73	12	0.06	330.00	6072.00	6220	20230628	-28.38	4375	20240416	1.83	5580	-20.16	20240105	4375	1.83	20240416	6150	-27.56	20230921	4375	1.83	20240416	3.38	N	011320	500	96 억		378295	N	N	0	N	00	N
167	20240703	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-75	5	-1.66	44762320	10031	21.58	4495	4530	4440	5880	3170	4525	4462.40	1.96	0	-2871	4615	4570	4500	4455	4385	4592	4477	97	1355	500	3250	5	1	19320695	860	13.48	0.73	12	0.05	330.00	6072.00	6220	20230628	-28.46	4375	20240416	1.71	5580	-20.25	20240105	4375	1.71	20240416	6150	-27.64	20230921	4375	1.71	20240416	3.38	N	011320	500	96 억		378295	N	N	0	N	00	N
168	20240703	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-25	5	-0.55	32488875	7273	15.65	4495	4530	4450	5880	3170	4525	4467.05	1.96	0	-1020	4615	4570	4500	4455	4385	4592	4477	97	1355	500	3250	5	1	19320695	869	13.64	0.74	12	0.04	330.00	6072.00	6220	20230628	-27.65	4375	20240416	2.86	5580	-19.35	20240105	4375	2.86	20240416	6150	-26.83	20230921	4375	2.86	20240416	3.38	N	011320	500	96 억		378295	N	N	0	N	00	N
169	20240703	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	5	2	0.11	2347055	522	1.12	4495	4530	4495	5880	3170	4525	4496.27	1.96	0	-15	4615	4570	4500	4455	4385	4592	4477	97	1355	500	3250	5	1	19320695	875	13.73	0.75	12	0.00	330.00	6072.00	6220	20230628	-27.17	4375	20240416	3.54	5580	-18.82	20240105	4375	3.54	20240416	6150	-26.34	20230921	4375	3.54	20240416	3.38	N	011320	500	96 억		378295	N	N	0	N	00	N
170	20240702	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	5	2	0.11	207173365	46228	340.56	4500	4545	4430	5870	3165	4520	4481.54	2.03	0	-13168	4580	4550	4525	4495	4470	4565	4510	97	1350	500	3250	5	1	19320695	874	13.71	0.75	12	0.24	330.00	6072.00	6220	20230628	-27.25	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6150	-26.42	20230921	4375	3.43	20240416	3.41	N	011320	500	96 억		391463	N	N	0	N	00	N
171	20240702	150248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-85	5	-1.88	189217950	42200	310.89	4500	4545	4435	5870	3165	4520	4483.84	2.03	0	-12680	4580	4550	4525	4495	4470	4565	4510	97	1350	500	3250	5	1	19320695	857	13.44	0.73	12	0.22	330.00	6072.00	6220	20230628	-28.70	4375	20240416	1.37	5580	-20.52	20240105	4375	1.37	20240416	6150	-27.89	20230921	4375	1.37	20240416	3.41	N	011320	500	96 억		391463	N	N	0	N	00	N
172	20240702	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-40	5	-0.88	176187740	39269	289.30	4500	4545	4445	5870	3165	4520	4486.69	2.03	0	-12230	4580	4550	4525	4495	4470	4565	4510	97	1350	500	3250	5	1	19320695	866	13.58	0.74	12	0.20	330.00	6072.00	6220	20230628	-27.97	4375	20240416	2.40	5580	-19.71	20240105	4375	2.40	20240416	6150	-27.15	20230921	4375	2.40	20240416	3.41	N	011320	500	96 억		391463	N	N	0	N	00	N
173	20240702	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	-70	5	-1.55	155861375	34728	255.84	4500	4545	4445	5870	3165	4520	4488.06	2.03	0	-11489	4580	4550	4525	4495	4470	4565	4510	97	1350	500	3250	5	1	19320695	860	13.48	0.73	12	0.18	330.00	6072.00	6220	20230628	-28.46	4375	20240416	1.71	5580	-20.25	20240105	4375	1.71	20240416	6150	-27.64	20230921	4375	1.71	20240416	3.41	N	011320	500	96 억		391463	N	N	0	N	00	N
174	20240702	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-65	5	-1.44	124248285	27632	203.57	4500	4545	4455	5870	3165	4520	4496.54	2.03	0	-6407	4580	4550	4525	4495	4470	4565	4510	97	1350	500	3250	5	1	19320695	861	13.50	0.73	12	0.14	330.00	6072.00	6220	20230628	-28.38	4375	20240416	1.83	5580	-20.16	20240105	4375	1.83	20240416	6150	-27.56	20230921	4375	1.83	20240416	3.41	N	011320	500	96 억		391463	N	N	0	N	00	N
175	20240702	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	-30	5	-0.66	91189575	20241	149.12	4500	4545	4490	5870	3165	4520	4505.19	2.03	0	-3547	4580	4550	4525	4495	4470	4565	4510	97	1350	500	3250	5	1	19320695	867	13.61	0.74	12	0.10	330.00	6072.00	6220	20230628	-27.81	4375	20240416	2.63	5580	-19.53	20240105	4375	2.63	20240416	6150	-26.99	20230921	4375	2.63	20240416	3.41	N	011320	500	96 억		391463	N	N	0	N	00	N
176	20240702	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-5	5	-0.11	63715965	14134	104.13	4500	4545	4495	5870	3165	4520	4507.99	2.03	0	-3361	4580	4550	4525	4495	4470	4565	4510	97	1350	500	3250	5	1	19320695	872	13.68	0.74	12	0.07	330.00	6072.00	6220	20230628	-27.41	4375	20240416	3.20	5580	-19.09	20240105	4375	3.20	20240416	6150	-26.59	20230921	4375	3.20	20240416	3.41	N	011320	500	96 억		391463	N	N	0	N	00	N
177	20240702	090249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	0	3	0.00	13257020	2946	21.70	4500	4520	4500	5870	3165	4520	4500.01	2.03	0	-139	4580	4550	4525	4495	4470	4565	4510	97	1350	500	3250	5	1	19320695	873	13.70	0.74	12	0.02	330.00	6072.00	6220	20230628	-27.33	4375	20240416	3.31	5580	-19.00	20240105	4375	3.31	20240416	6150	-26.50	20230921	4375	3.31	20240416	3.41	N	011320	500	96 억		391463	N	N	0	N	00	N
178	20240701	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-25	5	-0.55	61306320	13569	59.65	4500	4555	4500	5900	3185	4545	4518.11	2.03	0	-306	4575	4560	4530	4515	4485	4567	4522	97	1355	500	3270	5	1	19320695	873	13.70	0.74	12	0.07	330.00	6072.00	6340	20230623	-28.71	4375	20240416	3.31	5580	-19.00	20240105	4375	3.31	20240416	6150	-26.50	20230921	4375	3.31	20240416	3.43	N	011320	500	96 억		391770	N	N	0	N	00	N
179	20240701	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-30	5	-0.66	46494855	10289	45.23	4500	4555	4500	5900	3185	4545	4518.89	2.03	0	-222	4575	4560	4530	4515	4485	4567	4522	97	1355	500	3270	5	1	19320695	872	13.68	0.74	12	0.05	330.00	6072.00	6340	20230623	-28.79	4375	20240416	3.20	5580	-19.09	20240105	4375	3.20	20240416	6150	-26.59	20230921	4375	3.20	20240416	3.43	N	011320	500	96 억		391770	N	N	0	N	00	N
180	20240701	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-35	5	-0.77	38155810	8439	37.10	4500	4555	4500	5900	3185	4545	4521.37	2.03	0	-106	4575	4560	4530	4515	4485	4567	4522	97	1355	500	3270	5	1	19320695	871	13.67	0.74	12	0.04	330.00	6072.00	6340	20230623	-28.86	4375	20240416	3.09	5580	-19.18	20240105	4375	3.09	20240416	6150	-26.67	20230921	4375	3.09	20240416	3.43	N	011320	500	96 억		391770	N	N	0	N	00	N
181	20240701	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-25	5	-0.55	36029665	7968	35.03	4500	4555	4500	5900	3185	4545	4521.80	2.03	0	-22	4575	4560	4530	4515	4485	4567	4522	97	1355	500	3270	5	1	19320695	873	13.70	0.74	12	0.04	330.00	6072.00	6340	20230623	-28.71	4375	20240416	3.31	5580	-19.00	20240105	4375	3.31	20240416	6150	-26.50	20230921	4375	3.31	20240416	3.43	N	011320	500	96 억		391770	N	N	0	N	00	N
182	20240701	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-5	5	-0.11	26566260	5872	25.81	4500	4555	4500	5900	3185	4545	4524.23	2.03	0	-21	4575	4560	4530	4515	4485	4567	4522	97	1355	500	3270	5	1	19320695	877	13.76	0.75	12	0.03	330.00	6072.00	6340	20230623	-28.39	4375	20240416	3.77	5580	-18.64	20240105	4375	3.77	20240416	6150	-26.18	20230921	4375	3.77	20240416	3.43	N	011320	500	96 억		391770	N	N	0	N	00	N
183	20240701	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	0	3	0.00	18227420	4031	17.72	4500	4555	4500	5900	3185	4545	4521.81	2.03	0	9	4575	4560	4530	4515	4485	4567	4522	97	1355	500	3270	5	1	19320695	878	13.77	0.75	12	0.02	330.00	6072.00	6340	20230623	-28.31	4375	20240416	3.89	5580	-18.55	20240105	4375	3.89	20240416	6150	-26.10	20230921	4375	3.89	20240416	3.43	N	011320	500	96 억		391770	N	N	0	N	00	N
184	20240701	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-30	5	-0.66	12682305	2810	12.35	4500	4550	4500	5900	3185	4545	4513.28	2.03	0	498	4575	4560	4530	4515	4485	4567	4522	97	1355	500	3270	5	1	19320695	872	13.68	0.74	12	0.01	330.00	6072.00	6340	20230623	-28.79	4375	20240416	3.20	5580	-19.09	20240105	4375	3.20	20240416	6150	-26.59	20230921	4375	3.20	20240416	3.43	N	011320	500	96 억		391770	N	N	0	N	00	N
185	20240701	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	0	3	0.00	2421270	538	2.36	4500	4545	4500	5900	3185	4545	4500.50	2.03	0	-78	4575	4560	4530	4515	4485	4567	4522	97	1355	500	3270	5	1	19320695	878	13.77	0.75	12	0.00	330.00	6072.00	6340	20230623	-28.31	4375	20240416	3.89	5580	-18.55	20240105	4375	3.89	20240416	6150	-26.10	20230921	4375	3.89	20240416	3.43	N	011320	500	96 억		391770	N	N	0	N	00	N