KissMeData/053060/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	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	5	2	0.39	44915583	35299	156.66	1275	1280	1266	1657	893	1275	1272.43	0.41	0	-1780	1285	1279	1276	1270	1267	1283	1274	88	382	500	890	1	1	17657419	226	2.31	0.60	12	0.20	555.00	2120.00	2515	20230811	-49.11	1255	20240726	1.99	1996	-35.87	20240220	1255	1.99	20240726	2515	-49.11	20230811	1255	1.99	20240726	0.97	N	053060	500	88 억		73054	N	N	0	N	00	N
3	20240731	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	1	2	0.08	43577698	34247	151.99	1275	1277	1266	1657	893	1275	1272.45	0.41	0	-2413	1285	1279	1276	1270	1267	1283	1274	88	382	500	890	1	1	17657419	225	2.30	0.60	12	0.19	555.00	2120.00	2515	20230811	-49.26	1255	20240726	1.67	1996	-36.07	20240220	1255	1.67	20240726	2515	-49.26	20230811	1255	1.67	20240726	0.97	N	053060	500	88 억		73054	N	N	0	N	00	N
4	20240731	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	-4	5	-0.31	41314031	32469	144.10	1275	1277	1266	1657	893	1275	1272.41	0.41	0	-1925	1285	1279	1276	1270	1267	1283	1274	88	382	500	890	1	1	17657419	224	2.29	0.60	12	0.18	555.00	2120.00	2515	20230811	-49.46	1255	20240726	1.27	1996	-36.32	20240220	1255	1.27	20240726	2515	-49.46	20230811	1255	1.27	20240726	0.97	N	053060	500	88 억		73054	N	N	0	N	00	N
5	20240731	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	1	2	0.08	35188487	27664	122.78	1275	1277	1266	1657	893	1275	1271.99	0.41	0	-1889	1285	1279	1276	1270	1267	1283	1274	88	382	500	890	1	1	17657419	225	2.30	0.60	12	0.16	555.00	2120.00	2515	20230811	-49.26	1255	20240726	1.67	1996	-36.07	20240220	1255	1.67	20240726	2515	-49.26	20230811	1255	1.67	20240726	0.97	N	053060	500	88 억		73054	N	N	0	N	00	N
6	20240731	120548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	-5	5	-0.39	30964852	24351	108.07	1275	1277	1266	1657	893	1275	1271.60	0.41	0	-1792	1285	1279	1276	1270	1267	1283	1274	88	382	500	890	1	1	17657419	224	2.29	0.60	12	0.14	555.00	2120.00	2515	20230811	-49.50	1255	20240726	1.20	1996	-36.37	20240220	1255	1.20	20240726	2515	-49.50	20230811	1255	1.20	20240726	0.97	N	053060	500	88 억		73054	N	N	0	N	00	N
7	20240731	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1271	-4	5	-0.31	29194074	22961	101.90	1275	1277	1266	1657	893	1275	1271.46	0.41	0	-1795	1285	1279	1276	1270	1267	1283	1274	88	382	500	890	1	1	17657419	224	2.29	0.60	12	0.13	555.00	2120.00	2515	20230811	-49.46	1255	20240726	1.27	1996	-36.32	20240220	1255	1.27	20240726	2515	-49.46	20230811	1255	1.27	20240726	0.97	N	053060	500	88 억		73054	N	N	0	N	00	N
8	20240731	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	-5	5	-0.39	17725662	13930	61.82	1275	1276	1266	1657	893	1275	1272.48	0.41	0	-1473	1285	1279	1276	1270	1267	1283	1274	88	382	500	890	1	1	17657419	224	2.29	0.60	12	0.08	555.00	2120.00	2515	20230811	-49.50	1255	20240726	1.20	1996	-36.37	20240220	1255	1.20	20240726	2515	-49.50	20230811	1255	1.20	20240726	0.97	N	053060	500	88 억		73054	N	N	0	N	00	N
9	20240731	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1268	-7	5	-0.55	12759649	10017	44.46	1275	1275	1266	1657	893	1275	1273.80	0.41	0	-1113	1285	1279	1276	1270	1267	1283	1274	88	382	500	890	1	1	17657419	224	2.28	0.60	12	0.06	555.00	2120.00	2515	20230811	-49.58	1255	20240726	1.04	1996	-36.47	20240220	1255	1.04	20240726	2515	-49.58	20230811	1255	1.04	20240726	0.97	N	053060	500	88 억		73054	N	N	0	N	00	N
10	20240730	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	2	2	0.16	28774148	22532	130.37	1274	1282	1273	1654	892	1273	1277.06	0.42	0	-1377	1285	1278	1273	1266	1261	1279	1267	88	381	500	890	1	1	17657419	225	2.30	0.60	12	0.13	555.00	2120.00	2515	20230811	-49.30	1255	20240726	1.59	1996	-36.12	20240220	1255	1.59	20240726	2515	-49.30	20230811	1255	1.59	20240726	0.97	N	053060	500	88 억		74431	N	N	0	N	00	N
11	20240730	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	6	2	0.47	27205170	21302	123.25	1274	1282	1273	1654	892	1273	1277.15	0.42	0	-1338	1285	1278	1273	1266	1261	1279	1267	88	381	500	890	1	1	17657419	226	2.30	0.60	12	0.12	555.00	2120.00	2515	20230811	-49.15	1255	20240726	1.91	1996	-35.92	20240220	1255	1.91	20240726	2515	-49.15	20230811	1255	1.91	20240726	0.97	N	053060	500	88 억		74431	N	N	0	N	00	N
12	20240730	140534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	6	2	0.47	21565629	16890	97.73	1274	1282	1273	1654	892	1273	1276.86	0.42	0	-1052	1285	1278	1273	1266	1261	1279	1267	88	381	500	890	1	1	17657419	226	2.30	0.60	12	0.10	555.00	2120.00	2515	20230811	-49.15	1255	20240726	1.91	1996	-35.92	20240220	1255	1.91	20240726	2515	-49.15	20230811	1255	1.91	20240726	0.97	N	053060	500	88 억		74431	N	N	0	N	00	N
13	20240730	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	5	2	0.39	16796011	13162	76.16	1274	1281	1273	1654	892	1273	1276.13	0.42	0	-1076	1285	1278	1273	1266	1261	1279	1267	88	381	500	890	1	1	17657419	226	2.30	0.60	12	0.07	555.00	2120.00	2515	20230811	-49.18	1255	20240726	1.83	1996	-35.97	20240220	1255	1.83	20240726	2515	-49.18	20230811	1255	1.83	20240726	0.97	N	053060	500	88 억		74431	N	N	0	N	00	N
14	20240730	120534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	5	2	0.39	13584851	10643	61.58	1274	1281	1274	1654	892	1273	1276.46	0.42	0	-1115	1285	1278	1273	1266	1261	1279	1267	88	381	500	890	1	1	17657419	226	2.30	0.60	12	0.06	555.00	2120.00	2515	20230811	-49.18	1255	20240726	1.83	1996	-35.97	20240220	1255	1.83	20240726	2515	-49.18	20230811	1255	1.83	20240726	0.97	N	053060	500	88 억		74431	N	N	0	N	00	N
15	20240730	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1277	4	2	0.31	12028176	9423	54.52	1274	1281	1274	1654	892	1273	1276.52	0.42	0	-1067	1285	1278	1273	1266	1261	1279	1267	88	381	500	890	1	1	17657419	225	2.30	0.60	12	0.05	555.00	2120.00	2515	20230811	-49.22	1255	20240726	1.75	1996	-36.02	20240220	1255	1.75	20240726	2515	-49.22	20230811	1255	1.75	20240726	0.97	N	053060	500	88 억		74431	N	N	0	N	00	N
16	20240730	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	3	2	0.24	11683525	9153	52.96	1274	1281	1274	1654	892	1273	1276.52	0.42	0	-1144	1285	1278	1273	1266	1261	1279	1267	88	381	500	890	1	1	17657419	225	2.30	0.60	12	0.05	555.00	2120.00	2515	20230811	-49.26	1255	20240726	1.67	1996	-36.07	20240220	1255	1.67	20240726	2515	-49.26	20230811	1255	1.67	20240726	0.97	N	053060	500	88 억		74431	N	N	0	N	00	N
17	20240730	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	7	2	0.55	7513970	5888	34.07	1274	1281	1274	1654	892	1273	1276.23	0.42	0	-1133	1285	1278	1273	1266	1261	1279	1267	88	381	500	890	1	1	17657419	226	2.31	0.60	12	0.03	555.00	2120.00	2515	20230811	-49.11	1255	20240726	1.99	1996	-35.87	20240220	1255	1.99	20240726	2515	-49.11	20230811	1255	1.99	20240726	0.97	N	053060	500	88 억		74431	N	N	0	N	00	N
18	20240729	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	0	3	0.00	21942637	17224	40.28	1273	1280	1268	1654	892	1273	1273.96	0.40	0	3883	1291	1281	1268	1258	1245	1275	1252	88	381	500	890	1	1	17657419	225	2.29	0.60	12	0.10	555.00	2120.00	2515	20230811	-49.38	1255	20240726	1.43	1996	-36.22	20240220	1255	1.43	20240726	2515	-49.38	20230811	1255	1.43	20240726	1.00	N	053060	500	88 억		70514	N	N	0	N	00	N
19	20240729	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	1	2	0.08	20997911	16482	38.54	1273	1280	1268	1654	892	1273	1273.99	0.40	0	3883	1291	1281	1268	1258	1245	1275	1252	88	381	500	890	1	1	17657419	225	2.30	0.60	12	0.09	555.00	2120.00	2515	20230811	-49.34	1255	20240726	1.51	1996	-36.17	20240220	1255	1.51	20240726	2515	-49.34	20230811	1255	1.51	20240726	1.00	N	053060	500	88 억		70514	N	N	0	N	00	N
20	20240729	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1269	-4	5	-0.31	20578884	16153	37.77	1273	1280	1268	1654	892	1273	1274.00	0.40	0	3873	1291	1281	1268	1258	1245	1275	1252	88	381	500	890	1	1	17657419	224	2.29	0.60	12	0.09	555.00	2120.00	2515	20230811	-49.54	1255	20240726	1.12	1996	-36.42	20240220	1255	1.12	20240726	2515	-49.54	20230811	1255	1.12	20240726	1.00	N	053060	500	88 억		70514	N	N	0	N	00	N
21	20240729	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	-1	5	-0.08	19226527	15089	35.29	1273	1280	1268	1654	892	1273	1274.21	0.40	0	3873	1291	1281	1268	1258	1245	1275	1252	88	381	500	890	1	1	17657419	225	2.29	0.60	12	0.09	555.00	2120.00	2515	20230811	-49.42	1255	20240726	1.35	1996	-36.27	20240220	1255	1.35	20240726	2515	-49.42	20230811	1255	1.35	20240726	1.00	N	053060	500	88 억		70514	N	N	0	N	00	N
22	20240729	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	3	2	0.24	18733501	14702	34.38	1273	1280	1268	1654	892	1273	1274.22	0.40	0	3873	1291	1281	1268	1258	1245	1275	1252	88	381	500	890	1	1	17657419	225	2.30	0.60	12	0.08	555.00	2120.00	2515	20230811	-49.26	1255	20240726	1.67	1996	-36.07	20240220	1255	1.67	20240726	2515	-49.26	20230811	1255	1.67	20240726	1.00	N	053060	500	88 억		70514	N	N	0	N	00	N
23	20240729	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	3	2	0.24	18365143	14413	33.71	1273	1280	1268	1654	892	1273	1274.21	0.40	0	3907	1291	1281	1268	1258	1245	1275	1252	88	381	500	890	1	1	17657419	225	2.30	0.60	12	0.08	555.00	2120.00	2515	20230811	-49.26	1255	20240726	1.67	1996	-36.07	20240220	1255	1.67	20240726	2515	-49.26	20230811	1255	1.67	20240726	1.00	N	053060	500	88 억		70514	N	N	0	N	00	N
24	20240729	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	5	2	0.39	13441220	10556	24.69	1273	1280	1268	1654	892	1273	1273.33	0.40	0	3168	1291	1281	1268	1258	1245	1275	1252	88	381	500	890	1	1	17657419	226	2.30	0.60	12	0.06	555.00	2120.00	2515	20230811	-49.18	1255	20240726	1.83	1996	-35.97	20240220	1255	1.83	20240726	2515	-49.18	20230811	1255	1.83	20240726	1.00	N	053060	500	88 억		70514	N	N	0	N	00	N
25	20240729	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1268	-5	5	-0.39	6945460	5460	12.77	1273	1273	1268	1654	892	1273	1272.05	0.40	0	1	1291	1281	1268	1258	1245	1275	1252	88	381	500	890	1	1	17657419	224	2.28	0.60	12	0.03	555.00	2120.00	2515	20230811	-49.58	1255	20240726	1.04	1996	-36.47	20240220	1255	1.04	20240726	2515	-49.58	20230811	1255	1.04	20240726	1.00	N	053060	500	88 억		70514	N	N	0	N	00	N
26	20240726	160525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1273	-6	5	-0.47	54256395	42762	86.31	1277	1278	1255	1662	896	1279	1268.80	0.40	0	-808	1298	1288	1277	1267	1256	1283	1262	88	383	500	890	1	1	17657419	225	2.29	0.60	12	0.24	555.00	2120.00	2515	20230811	-49.38	1255	20240726	1.43	1996	-36.22	20240220	1255	1.43	20240726	2515	-49.38	20230811	1255	1.43	20240726	1.16	N	053060	500	88 억		71322	N	N	0	N	00	N
27	20240726	150530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1267	-12	5	-0.94	45266200	35644	71.95	1277	1278	1261	1662	896	1279	1269.95	0.40	0	-627	1298	1288	1277	1267	1256	1283	1262	88	383	500	890	1	1	17657419	224	2.28	0.60	12	0.20	555.00	2120.00	2515	20230811	-49.62	1261	20240726	0.48	1996	-36.52	20240220	1261	0.48	20240726	2515	-49.62	20230811	1261	0.48	20240726	1.16	N	053060	500	88 억		71322	N	N	0	N	00	N
28	20240726	140532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1278	-1	5	-0.08	42825916	33728	68.08	1277	1278	1261	1662	896	1279	1269.74	0.40	0	-627	1298	1288	1277	1267	1256	1283	1262	88	383	500	890	1	1	17657419	226	2.30	0.60	12	0.19	555.00	2120.00	2515	20230811	-49.18	1261	20240726	1.35	1996	-35.97	20240220	1261	1.35	20240726	2515	-49.18	20230811	1261	1.35	20240726	1.16	N	053060	500	88 억		71322	N	N	0	N	00	N
29	20240726	130532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1270	-9	5	-0.70	39786749	31344	63.27	1277	1277	1261	1662	896	1279	1269.36	0.40	0	-627	1298	1288	1277	1267	1256	1283	1262	88	383	500	890	1	1	17657419	224	2.29	0.60	12	0.18	555.00	2120.00	2515	20230811	-49.50	1261	20240726	0.71	1996	-36.37	20240220	1261	0.71	20240726	2515	-49.50	20230811	1261	0.71	20240726	1.16	N	053060	500	88 억		71322	N	N	0	N	00	N
30	20240726	120535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1261	-18	5	-1.41	38592198	30402	61.36	1277	1277	1261	1662	896	1279	1269.40	0.40	0	-627	1298	1288	1277	1267	1256	1283	1262	88	383	500	890	1	1	17657419	223	2.27	0.59	12	0.17	555.00	2120.00	2515	20230811	-49.86	1261	20240726	0.00	1996	-36.82	20240220	1261	0.00	20240726	2515	-49.86	20230811	1261	0.00	20240726	1.16	N	053060	500	88 억		71322	N	N	0	N	00	N
31	20240726	110533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	-9	5	-0.70	21146631	16628	33.56	1277	1277	1268	1662	896	1279	1271.75	0.40	0	-627	1298	1288	1277	1267	1256	1283	1262	88	383	500	890	1	1	17657419	224	2.29	0.60	12	0.09	555.00	2120.00	2515	20230811	-49.50	1266	20240725	0.32	1996	-36.37	20240220	1266	0.32	20240725	2515	-49.50	20230811	1266	0.32	20240725	1.16	N	053060	500	88 억		71322	N	N	0	N	00	N
32	20240726	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	-9	5	-0.70	8817045	6926	13.98	1277	1277	1270	1662	896	1279	1273.04	0.40	0	-691	1298	1288	1277	1267	1256	1283	1262	88	383	500	890	1	1	17657419	224	2.29	0.60	12	0.04	555.00	2120.00	2515	20230811	-49.50	1266	20240725	0.32	1996	-36.37	20240220	1266	0.32	20240725	2515	-49.50	20230811	1266	0.32	20240725	1.16	N	053060	500	88 억		71322	N	N	0	N	00	N
33	20240726	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1277	-2	5	-0.16	1310189	1026	2.07	1277	1277	1276	1662	896	1279	1276.99	0.40	0	-136	1298	1288	1277	1267	1256	1283	1262	88	383	500	890	1	1	17657419	225	2.30	0.60	12	0.01	555.00	2120.00	2515	20230811	-49.22	1266	20240725	0.87	1996	-36.02	20240220	1266	0.87	20240725	2515	-49.22	20230811	1266	0.87	20240725	1.16	N	053060	500	88 억		71322	N	N	0	N	00	N
34	20240725	160529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1279	-18	5	-1.39	50726161	39793	79.49	1285	1287	1266	1686	908	1297	1274.72	0.46	0	-11007	1313	1305	1291	1283	1269	1309	1287	88	389	500	900	1	1	17657419	226	2.30	0.60	12	0.23	555.00	2120.00	2515	20230811	-49.15	1266	20240725	1.03	1996	-35.92	20240220	1266	1.03	20240725	2515	-49.15	20230811	1266	1.03	20240725	1.16	N	053060	500	88 억		81957	N	N	0	N	00	N
35	20240725	150537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1272	-25	5	-1.93	48685471	38190	76.29	1285	1287	1266	1686	908	1297	1274.79	0.46	0	-11007	1313	1305	1291	1283	1269	1309	1287	88	389	500	900	1	1	17657419	225	2.29	0.60	12	0.22	555.00	2120.00	2515	20230811	-49.42	1266	20240725	0.47	1996	-36.27	20240220	1266	0.47	20240725	2515	-49.42	20230811	1266	0.47	20240725	1.16	N	053060	500	88 억		81957	N	N	0	N	00	N
36	20240725	140536	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1283	-14	5	-1.08	47337441	37134	74.18	1285	1287	1266	1686	908	1297	1274.74	0.46	0	-10912	1313	1305	1291	1283	1269	1309	1287	88	389	500	900	1	1	17657419	227	2.31	0.61	12	0.21	555.00	2120.00	2515	20230811	-48.99	1266	20240725	1.34	1996	-35.72	20240220	1266	1.34	20240725	2515	-48.99	20230811	1266	1.34	20240725	1.16	N	053060	500	88 억		81957	N	N	0	N	00	N
37	20240725	130531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1283	-14	5	-1.08	44954910	35277	70.47	1285	1287	1266	1686	908	1297	1274.30	0.46	0	-10912	1313	1305	1291	1283	1269	1309	1287	88	389	500	900	1	1	17657419	227	2.31	0.61	12	0.20	555.00	2120.00	2515	20230811	-48.99	1266	20240725	1.34	1996	-35.72	20240220	1266	1.34	20240725	2515	-48.99	20230811	1266	1.34	20240725	1.16	N	053060	500	88 억		81957	N	N	0	N	00	N
38	20240725	120533	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1271	-26	5	-2.00	43838386	34402	68.72	1285	1287	1266	1686	908	1297	1274.26	0.46	0	-10686	1313	1305	1291	1283	1269	1309	1287	88	389	500	900	1	1	17657419	224	2.29	0.60	12	0.19	555.00	2120.00	2515	20230811	-49.46	1266	20240725	0.39	1996	-36.32	20240220	1266	0.39	20240725	2515	-49.46	20230811	1266	0.39	20240725	1.16	N	053060	500	88 억		81957	N	N	0	N	00	N
39	20240725	110531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1267	-30	5	-2.31	41624583	32655	65.23	1285	1287	1267	1686	908	1297	1274.64	0.46	0	-10686	1313	1305	1291	1283	1269	1309	1287	88	389	500	900	1	1	17657419	224	2.28	0.60	12	0.18	555.00	2120.00	2515	20230811	-49.62	1267	20240725	0.00	1996	-36.52	20240220	1267	0.00	20240725	2515	-49.62	20230811	1267	0.00	20240725	1.16	N	053060	500	88 억		81957	N	N	0	N	00	N
40	20240725	100531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1283	-14	5	-1.08	31708465	24839	49.62	1285	1287	1268	1686	908	1297	1276.51	0.46	0	-9236	1313	1305	1291	1283	1269	1309	1287	88	389	500	900	1	1	17657419	227	2.31	0.61	12	0.14	555.00	2120.00	2515	20230811	-48.99	1268	20240725	1.18	1996	-35.72	20240220	1268	1.18	20240725	2515	-48.99	20230811	1268	1.18	20240725	1.16	N	053060	500	88 억		81957	N	N	0	N	00	N
41	20240725	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	-17	5	-1.31	9574426	7463	14.91	1285	1287	1280	1686	908	1297	1282.81	0.46	0	-4267	1313	1305	1291	1283	1269	1309	1287	88	389	500	900	1	1	17657419	226	2.31	0.60	12	0.04	555.00	2120.00	2515	20230811	-49.11	1277	20240724	0.23	1996	-35.87	20240220	1277	0.23	20240724	2515	-49.11	20230811	1277	0.23	20240724	1.16	N	053060	500	88 억		81957	N	N	0	N	00	N
42	20240724	160525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1297	-3	5	-0.23	64360035	50060	282.67	1295	1299	1277	1690	910	1300	1285.61	0.44	0	3604	1319	1309	1301	1291	1283	1314	1296	88	390	500	910	1	1	17657419	229	2.34	0.61	12	0.28	555.00	2120.00	2515	20230811	-48.43	1277	20240724	1.57	1996	-35.02	20240220	1277	1.57	20240724	2515	-48.43	20230811	1277	1.57	20240724	1.17	N	053060	500	88 억		77749	N	N	0	N	00	N
43	20240724	150534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1299	-1	5	-0.08	63341797	49266	278.18	1295	1299	1277	1690	910	1300	1285.66	0.44	0	4017	1319	1309	1301	1291	1283	1314	1296	88	390	500	910	1	1	17657419	229	2.34	0.61	12	0.28	555.00	2120.00	2515	20230811	-48.35	1277	20240724	1.72	1996	-34.92	20240220	1277	1.72	20240724	2515	-48.35	20230811	1277	1.72	20240724	1.17	N	053060	500	88 억		77749	N	N	0	N	00	N
44	20240724	140531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1293	-7	5	-0.54	26089135	20216	114.15	1295	1299	1286	1690	910	1300	1290.44	0.44	0	-483	1319	1309	1301	1291	1283	1314	1296	88	390	500	910	1	1	17657419	228	2.33	0.61	12	0.11	555.00	2120.00	2515	20230811	-48.59	1286	20240724	0.54	1996	-35.22	20240220	1286	0.54	20240724	2515	-48.59	20230811	1286	0.54	20240724	1.17	N	053060	500	88 억		77749	N	N	0	N	00	N
45	20240724	130535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1295	-5	5	-0.38	25728404	19937	112.57	1295	1299	1286	1690	910	1300	1290.40	0.44	0	-327	1319	1309	1301	1291	1283	1314	1296	88	390	500	910	1	1	17657419	229	2.33	0.61	12	0.11	555.00	2120.00	2515	20230811	-48.51	1286	20240724	0.70	1996	-35.12	20240220	1286	0.70	20240724	2515	-48.51	20230811	1286	0.70	20240724	1.17	N	053060	500	88 억		77749	N	N	0	N	00	N
46	20240724	120536	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1291	-9	5	-0.69	24822813	19237	108.62	1295	1299	1286	1690	910	1300	1290.28	0.44	0	-287	1319	1309	1301	1291	1283	1314	1296	88	390	500	910	1	1	17657419	228	2.33	0.61	12	0.11	555.00	2120.00	2515	20230811	-48.67	1286	20240724	0.39	1996	-35.32	20240220	1286	0.39	20240724	2515	-48.67	20230811	1286	0.39	20240724	1.17	N	053060	500	88 억		77749	N	N	0	N	00	N
47	20240724	110533	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1289	-11	5	-0.85	21669510	16793	94.82	1295	1299	1286	1690	910	1300	1290.29	0.44	0	95	1319	1309	1301	1291	1283	1314	1296	88	390	500	910	1	1	17657419	228	2.32	0.61	12	0.10	555.00	2120.00	2515	20230811	-48.75	1286	20240724	0.23	1996	-35.42	20240220	1286	0.23	20240724	2515	-48.75	20230811	1286	0.23	20240724	1.17	N	053060	500	88 억		77749	N	N	0	N	00	N
48	20240724	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-10	5	-0.77	13351428	10337	58.37	1295	1299	1290	1690	910	1300	1291.48	0.44	0	5	1319	1309	1301	1291	1283	1314	1296	88	390	500	910	1	1	17657419	228	2.32	0.61	12	0.06	555.00	2120.00	2515	20230811	-48.71	1288	20240708	0.16	1996	-35.37	20240220	1288	0.16	20240708	2515	-48.71	20230811	1288	0.16	20240708	1.17	N	053060	500	88 억		77749	N	N	0	N	00	N
49	20240724	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-1	5	-0.08	965698	745	4.21	1295	1299	1295	1690	910	1300	1295.15	0.44	0	-81	1319	1309	1301	1291	1283	1314	1296	88	390	500	910	1	1	17657419	229	2.34	0.61	12	0.00	555.00	2120.00	2515	20230811	-48.35	1288	20240708	0.85	1996	-34.92	20240220	1288	0.85	20240708	2515	-48.35	20230811	1288	0.85	20240708	1.17	N	053060	500	88 억		77749	N	N	0	N	00	N
50	20240723	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	-11	5	-0.84	23013977	17710	55.01	1297	1311	1293	1704	918	1311	1299.45	0.44	0	-441	1330	1320	1305	1295	1280	1313	1288	88	393	500	910	1	1	17657419	230	2.34	0.61	12	0.10	555.00	2120.00	2580	20230717	-49.61	1288	20240708	0.93	1996	-34.87	20240220	1288	0.93	20240708	2515	-48.31	20230811	1288	0.93	20240708	1.17	N	053060	500	88 억		77994	N	N	0	N	00	N
51	20240723	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	-11	5	-0.84	21543708	16575	51.48	1297	1311	1294	1704	918	1311	1299.73	0.44	0	-176	1330	1320	1305	1295	1280	1313	1288	88	393	500	910	1	1	17657419	230	2.34	0.61	12	0.09	555.00	2120.00	2580	20230717	-49.61	1288	20240708	0.93	1996	-34.87	20240220	1288	0.93	20240708	2515	-48.31	20230811	1288	0.93	20240708	1.17	N	053060	500	88 억		77994	N	N	0	N	00	N
52	20240723	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-10	5	-0.76	19878737	15291	47.50	1297	1311	1295	1704	918	1311	1299.98	0.44	0	114	1330	1320	1305	1295	1280	1313	1288	88	393	500	910	1	1	17657419	230	2.34	0.61	12	0.09	555.00	2120.00	2580	20230717	-49.57	1288	20240708	1.01	1996	-34.82	20240220	1288	1.01	20240708	2515	-48.27	20230811	1288	1.01	20240708	1.17	N	053060	500	88 억		77994	N	N	0	N	00	N
53	20240723	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1301	-10	5	-0.76	19734826	15180	47.15	1297	1311	1295	1704	918	1311	1300.01	0.44	0	125	1330	1320	1305	1295	1280	1313	1288	88	393	500	910	1	1	17657419	230	2.34	0.61	12	0.09	555.00	2120.00	2580	20230717	-49.57	1288	20240708	1.01	1996	-34.82	20240220	1288	1.01	20240708	2515	-48.27	20230811	1288	1.01	20240708	1.17	N	053060	500	88 억		77994	N	N	0	N	00	N
54	20240723	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	-7	5	-0.53	17438966	13411	41.66	1297	1311	1295	1704	918	1311	1300.29	0.44	0	138	1330	1320	1305	1295	1280	1313	1288	88	393	500	910	1	1	17657419	230	2.35	0.62	12	0.08	555.00	2120.00	2580	20230717	-49.46	1288	20240708	1.24	1996	-34.67	20240220	1288	1.24	20240708	2515	-48.15	20230811	1288	1.24	20240708	1.17	N	053060	500	88 억		77994	N	N	0	N	00	N
55	20240723	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	-15	5	-1.14	16549822	12725	39.53	1297	1311	1296	1704	918	1311	1300.52	0.44	0	129	1330	1320	1305	1295	1280	1313	1288	88	393	500	910	1	1	17657419	229	2.34	0.61	12	0.07	555.00	2120.00	2580	20230717	-49.77	1288	20240708	0.62	1996	-35.07	20240220	1288	0.62	20240708	2515	-48.47	20230811	1288	0.62	20240708	1.17	N	053060	500	88 억		77994	N	N	0	N	00	N
56	20240723	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-2	5	-0.15	12116434	9307	28.91	1297	1311	1297	1704	918	1311	1301.80	0.44	0	73	1330	1320	1305	1295	1280	1313	1288	88	393	500	910	1	1	17657419	231	2.36	0.62	12	0.05	555.00	2120.00	2580	20230717	-49.26	1288	20240708	1.63	1996	-34.42	20240220	1288	1.63	20240708	2515	-47.95	20230811	1288	1.63	20240708	1.17	N	053060	500	88 억		77994	N	N	0	N	00	N
57	20240723	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-6	5	-0.46	4471713	3447	10.71	1297	1305	1297	1704	918	1311	1297.00	0.44	0	149	1330	1320	1305	1295	1280	1313	1288	88	393	500	910	1	1	17657419	230	2.35	0.62	12	0.02	555.00	2120.00	2580	20230717	-49.42	1288	20240708	1.32	1996	-34.62	20240220	1288	1.32	20240708	2515	-48.11	20230811	1288	1.32	20240708	1.17	N	053060	500	88 억		77994	N	N	0	N	00	N
58	20240722	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-5	5	-0.38	41918806	32190	82.68	1315	1315	1290	1710	922	1316	1302.23	0.49	0	-9228	1323	1319	1312	1308	1301	1321	1310	88	394	500	920	1	1	17657419	231	2.36	0.62	12	0.18	555.00	2120.00	2645	20230714	-50.43	1288	20240708	1.79	1996	-34.32	20240220	1288	1.79	20240708	2515	-47.87	20230811	1288	1.79	20240708	1.17	N	053060	500	88 억		87219	N	N	0	N	00	N
59	20240722	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	-14	5	-1.06	41037904	31516	80.95	1315	1315	1290	1710	922	1316	1302.13	0.49	0	-8937	1323	1319	1312	1308	1301	1321	1310	88	394	500	920	1	1	17657419	230	2.35	0.61	12	0.18	555.00	2120.00	2645	20230714	-50.78	1288	20240708	1.09	1996	-34.77	20240220	1288	1.09	20240708	2515	-48.23	20230811	1288	1.09	20240708	1.17	N	053060	500	88 억		87219	N	N	0	N	00	N
60	20240722	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-7	5	-0.53	39115486	30044	77.16	1315	1315	1290	1710	922	1316	1301.94	0.49	0	-8872	1323	1319	1312	1308	1301	1321	1310	88	394	500	920	1	1	17657419	231	2.36	0.62	12	0.17	555.00	2120.00	2645	20230714	-50.51	1288	20240708	1.63	1996	-34.42	20240220	1288	1.63	20240708	2515	-47.95	20230811	1288	1.63	20240708	1.17	N	053060	500	88 억		87219	N	N	0	N	00	N
61	20240722	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-10	5	-0.76	37485200	28797	73.96	1315	1315	1290	1710	922	1316	1301.71	0.49	0	-8852	1323	1319	1312	1308	1301	1321	1310	88	394	500	920	1	1	17657419	231	2.35	0.62	12	0.16	555.00	2120.00	2645	20230714	-50.62	1288	20240708	1.40	1996	-34.57	20240220	1288	1.40	20240708	2515	-48.07	20230811	1288	1.40	20240708	1.17	N	053060	500	88 억		87219	N	N	0	N	00	N
62	20240722	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-17	5	-1.29	36469389	28020	71.97	1315	1315	1290	1710	922	1316	1301.55	0.49	0	-8527	1323	1319	1312	1308	1301	1321	1310	88	394	500	920	1	1	17657419	229	2.34	0.61	12	0.16	555.00	2120.00	2645	20230714	-50.89	1288	20240708	0.85	1996	-34.92	20240220	1288	0.85	20240708	2515	-48.35	20230811	1288	0.85	20240708	1.17	N	053060	500	88 억		87219	N	N	0	N	00	N
63	20240722	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	-24	5	-1.82	35959747	27630	70.96	1315	1315	1290	1710	922	1316	1301.47	0.49	0	-8526	1323	1319	1312	1308	1301	1321	1310	88	394	500	920	1	1	17657419	228	2.33	0.61	12	0.16	555.00	2120.00	2645	20230714	-51.15	1288	20240708	0.31	1996	-35.27	20240220	1288	0.31	20240708	2515	-48.63	20230811	1288	0.31	20240708	1.17	N	053060	500	88 억		87219	N	N	0	N	00	N
64	20240722	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	-9	5	-0.68	13641423	10425	26.78	1315	1315	1301	1710	922	1316	1308.53	0.49	0	-2246	1323	1319	1312	1308	1301	1321	1310	88	394	500	920	1	1	17657419	231	2.35	0.62	12	0.06	555.00	2120.00	2645	20230714	-50.59	1288	20240708	1.48	1996	-34.52	20240220	1288	1.48	20240708	2515	-48.03	20230811	1288	1.48	20240708	1.17	N	053060	500	88 억		87219	N	N	0	N	00	N
65	20240722	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-13	5	-0.99	5722803	4359	11.20	1315	1315	1303	1710	922	1316	1312.87	0.49	0	-1234	1323	1319	1312	1308	1301	1321	1310	88	394	500	920	1	1	17657419	230	2.35	0.61	12	0.02	555.00	2120.00	2645	20230714	-50.74	1288	20240708	1.16	1996	-34.72	20240220	1288	1.16	20240708	2515	-48.19	20230811	1288	1.16	20240708	1.17	N	053060	500	88 억		87219	N	N	0	N	00	N
66	20240719	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	-3	5	-0.23	51054454	38935	151.66	1315	1316	1305	1714	924	1319	1311.02	0.51	0	-2779	1335	1326	1316	1307	1297	1322	1303	88	395	500	920	1	1	17657419	232	2.37	0.62	12	0.22	555.00	2120.00	2750	20230713	-52.15	1288	20240708	2.17	1996	-34.07	20240220	1288	2.17	20240708	2515	-47.67	20230811	1288	2.17	20240708	1.17	N	053060	500	88 억		89998	N	N	0	N	00	N
67	20240719	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	-3	5	-0.23	50625674	38608	150.38	1315	1316	1305	1714	924	1319	1311.02	0.51	0	-2569	1335	1326	1316	1307	1297	1322	1303	88	395	500	920	1	1	17657419	232	2.37	0.62	12	0.22	555.00	2120.00	2750	20230713	-52.15	1288	20240708	2.17	1996	-34.07	20240220	1288	2.17	20240708	2515	-47.67	20230811	1288	2.17	20240708	1.17	N	053060	500	88 억		89998	N	N	0	N	00	N
68	20240719	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	-9	5	-0.68	43797855	33406	130.12	1315	1315	1305	1714	924	1319	1310.78	0.51	0	-2485	1335	1326	1316	1307	1297	1322	1303	88	395	500	920	1	1	17657419	231	2.36	0.62	12	0.19	555.00	2120.00	2750	20230713	-52.36	1288	20240708	1.71	1996	-34.37	20240220	1288	1.71	20240708	2515	-47.91	20230811	1288	1.71	20240708	1.17	N	053060	500	88 억		89998	N	N	0	N	00	N
69	20240719	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-14	5	-1.06	43500853	33179	129.24	1315	1315	1305	1714	924	1319	1310.79	0.51	0	-2475	1335	1326	1316	1307	1297	1322	1303	88	395	500	920	1	1	17657419	230	2.35	0.62	12	0.19	555.00	2120.00	2750	20230713	-52.55	1288	20240708	1.32	1996	-34.62	20240220	1288	1.32	20240708	2515	-48.11	20230811	1288	1.32	20240708	1.17	N	053060	500	88 억		89998	N	N	0	N	00	N
70	20240719	120515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	-10	5	-0.76	34192450	26056	101.49	1315	1315	1305	1714	924	1319	1311.94	0.51	0	-2695	1335	1326	1316	1307	1297	1322	1303	88	395	500	920	1	1	17657419	231	2.36	0.62	12	0.15	555.00	2120.00	2750	20230713	-52.40	1288	20240708	1.63	1996	-34.42	20240220	1288	1.63	20240708	2515	-47.95	20230811	1288	1.63	20240708	1.17	N	053060	500	88 억		89998	N	N	0	N	00	N
71	20240719	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-11	5	-0.83	33831026	25780	100.42	1315	1315	1305	1714	924	1319	1311.96	0.51	0	-2695	1335	1326	1316	1307	1297	1322	1303	88	395	500	920	1	1	17657419	231	2.36	0.62	12	0.15	555.00	2120.00	2750	20230713	-52.44	1288	20240708	1.55	1996	-34.47	20240220	1288	1.55	20240708	2515	-47.99	20230811	1288	1.55	20240708	1.17	N	053060	500	88 억		89998	N	N	0	N	00	N
72	20240719	100436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	-7	5	-0.53	8523842	6500	25.32	1315	1315	1305	1714	924	1319	1309.58	0.51	0	-907	1335	1326	1316	1307	1297	1322	1303	88	395	500	920	1	1	17657419	232	2.36	0.62	12	0.04	555.00	2120.00	2750	20230713	-52.29	1288	20240708	1.86	1996	-34.27	20240220	1288	1.86	20240708	2515	-47.83	20230811	1288	1.86	20240708	1.17	N	053060	500	88 억		89998	N	N	0	N	00	N
73	20240719	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-4	5	-0.30	5306152	4038	15.73	1315	1315	1307	1714	924	1319	1311.90	0.51	0	0	1335	1326	1316	1307	1297	1322	1303	88	395	500	920	1	1	17657419	232	2.37	0.62	12	0.02	555.00	2120.00	2750	20230713	-52.18	1288	20240708	2.10	1996	-34.12	20240220	1288	2.10	20240708	2515	-47.71	20230811	1288	2.10	20240708	1.17	N	053060	500	88 억		89998	N	N	0	N	00	N
74	20240718	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	-19	5	-1.42	33741654	25670	33.92	1322	1325	1306	1739	937	1338	1314.29	0.55	0	-6242	1357	1347	1335	1325	1313	1352	1330	88	401	500	930	1	1	17657419	233	2.38	0.62	12	0.15	555.00	2120.00	2815	20230712	-53.14	1288	20240708	2.41	1996	-33.92	20240220	1288	2.41	20240708	2515	-47.55	20230811	1288	2.41	20240708	1.18	N	053060	500	88 억		96240	N	N	0	N	00	N
75	20240718	150515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	-26	5	-1.94	29128383	22148	29.27	1322	1325	1308	1739	937	1338	1315.00	0.55	0	-5589	1357	1347	1335	1325	1313	1352	1330	88	401	500	930	1	1	17657419	232	2.36	0.62	12	0.13	555.00	2120.00	2815	20230712	-53.39	1288	20240708	1.86	1996	-34.27	20240220	1288	1.86	20240708	2515	-47.83	20230811	1288	1.86	20240708	1.18	N	053060	500	88 억		96240	N	N	0	N	00	N
76	20240718	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	-24	5	-1.79	27106236	20603	27.22	1322	1325	1308	1739	937	1338	1315.47	0.55	0	-5475	1357	1347	1335	1325	1313	1352	1330	88	401	500	930	1	1	17657419	232	2.37	0.62	12	0.12	555.00	2120.00	2815	20230712	-53.32	1288	20240708	2.02	1996	-34.17	20240220	1288	2.02	20240708	2515	-47.75	20230811	1288	2.02	20240708	1.18	N	053060	500	88 억		96240	N	N	0	N	00	N
77	20240718	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-23	5	-1.72	25290987	19218	25.39	1322	1325	1308	1739	937	1338	1315.82	0.55	0	-5388	1357	1347	1335	1325	1313	1352	1330	88	401	500	930	1	1	17657419	232	2.37	0.62	12	0.11	555.00	2120.00	2815	20230712	-53.29	1288	20240708	2.10	1996	-34.12	20240220	1288	2.10	20240708	2515	-47.71	20230811	1288	2.10	20240708	1.18	N	053060	500	88 억		96240	N	N	0	N	00	N
78	20240718	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	-19	5	-1.42	22697917	17240	22.78	1322	1325	1308	1739	937	1338	1316.38	0.55	0	-5600	1357	1347	1335	1325	1313	1352	1330	88	401	500	930	1	1	17657419	233	2.38	0.62	12	0.10	555.00	2120.00	2815	20230712	-53.14	1288	20240708	2.41	1996	-33.92	20240220	1288	2.41	20240708	2515	-47.55	20230811	1288	2.41	20240708	1.18	N	053060	500	88 억		96240	N	N	0	N	00	N
79	20240718	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	-19	5	-1.42	21726625	16500	21.80	1322	1325	1308	1739	937	1338	1316.56	0.55	0	-5600	1357	1347	1335	1325	1313	1352	1330	88	401	500	930	1	1	17657419	233	2.38	0.62	12	0.09	555.00	2120.00	2815	20230712	-53.14	1288	20240708	2.41	1996	-33.92	20240220	1288	2.41	20240708	2515	-47.55	20230811	1288	2.41	20240708	1.18	N	053060	500	88 억		96240	N	N	0	N	00	N
80	20240718	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-23	5	-1.72	12863640	9764	12.90	1322	1324	1310	1739	937	1338	1317.11	0.55	0	-5598	1357	1347	1335	1325	1313	1352	1330	88	401	500	930	1	1	17657419	232	2.37	0.62	12	0.06	555.00	2120.00	2815	20230712	-53.29	1288	20240708	2.10	1996	-34.12	20240220	1288	2.10	20240708	2515	-47.71	20230811	1288	2.10	20240708	1.18	N	053060	500	88 억		96240	N	N	0	N	00	N
81	20240718	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	-20	5	-1.49	7017824	5312	7.02	1322	1323	1315	1739	937	1338	1320.60	0.55	0	-2609	1357	1347	1335	1325	1313	1352	1330	88	401	500	930	1	1	17657419	233	2.37	0.62	12	0.03	555.00	2120.00	2815	20230712	-53.18	1288	20240708	2.33	1996	-33.97	20240220	1288	2.33	20240708	2515	-47.59	20230811	1288	2.33	20240708	1.18	N	053060	500	88 억		96240	N	N	0	N	00	N
82	20240717	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	7	2	0.53	100644313	75670	377.86	1331	1345	1323	1730	932	1331	1330.04	0.57	0	-5109	1344	1337	1331	1324	1318	1334	1321	88	399	500	930	1	1	17657419	236	2.41	0.63	12	0.43	555.00	2120.00	2815	20230712	-52.47	1288	20240708	3.88	1996	-32.97	20240220	1288	3.88	20240708	2580	-48.14	20230717	1288	3.88	20240708	1.18	N	053060	500	88 억		101159	N	N	0	N	00	N
83	20240717	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	-2	5	-0.15	43290832	32521	162.39	1331	1345	1323	1730	932	1331	1331.17	0.57	0	-4077	1344	1337	1331	1324	1318	1334	1321	88	399	500	930	1	1	17657419	235	2.39	0.63	12	0.18	555.00	2120.00	2815	20230712	-52.79	1288	20240708	3.18	1996	-33.42	20240220	1288	3.18	20240708	2580	-48.49	20230717	1288	3.18	20240708	1.18	N	053060	500	88 억		101159	N	N	0	N	00	N
84	20240717	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	2	2	0.15	38185070	28688	143.25	1331	1345	1323	1730	932	1331	1331.05	0.57	0	-1831	1344	1337	1331	1324	1318	1334	1321	88	399	500	930	1	1	17657419	235	2.40	0.63	12	0.16	555.00	2120.00	2815	20230712	-52.65	1288	20240708	3.49	1996	-33.22	20240220	1288	3.49	20240708	2580	-48.33	20230717	1288	3.49	20240708	1.18	N	053060	500	88 억		101159	N	N	0	N	00	N
85	20240717	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	0	3	0.00	28819189	21694	108.33	1331	1345	1323	1730	932	1331	1328.43	0.57	0	-1414	1344	1337	1331	1324	1318	1334	1321	88	399	500	930	1	1	17657419	235	2.40	0.63	12	0.12	555.00	2120.00	2815	20230712	-52.72	1288	20240708	3.34	1996	-33.32	20240220	1288	3.34	20240708	2580	-48.41	20230717	1288	3.34	20240708	1.18	N	053060	500	88 억		101159	N	N	0	N	00	N
86	20240717	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	1	2	0.08	28263505	21279	106.26	1331	1345	1323	1730	932	1331	1328.22	0.57	0	-1397	1344	1337	1331	1324	1318	1334	1321	88	399	500	930	1	1	17657419	235	2.40	0.63	12	0.12	555.00	2120.00	2815	20230712	-52.68	1288	20240708	3.42	1996	-33.27	20240220	1288	3.42	20240708	2580	-48.37	20230717	1288	3.42	20240708	1.18	N	053060	500	88 억		101159	N	N	0	N	00	N
87	20240717	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1328	-3	5	-0.23	25000271	18836	94.06	1331	1332	1323	1730	932	1331	1327.24	0.57	0	-1284	1344	1337	1331	1324	1318	1334	1321	88	399	500	930	1	1	17657419	234	2.39	0.63	12	0.11	555.00	2120.00	2815	20230712	-52.82	1288	20240708	3.11	1996	-33.47	20240220	1288	3.11	20240708	2580	-48.53	20230717	1288	3.11	20240708	1.18	N	053060	500	88 억		101159	N	N	0	N	00	N
88	20240717	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	-7	5	-0.53	20571898	15504	77.42	1331	1331	1323	1730	932	1331	1326.85	0.57	0	-16	1344	1337	1331	1324	1318	1334	1321	88	399	500	930	1	1	17657419	234	2.39	0.62	12	0.09	555.00	2120.00	2815	20230712	-52.97	1288	20240708	2.80	1996	-33.67	20240220	1288	2.80	20240708	2580	-48.68	20230717	1288	2.80	20240708	1.18	N	053060	500	88 억		101159	N	N	0	N	00	N
89	20240717	090436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1326	-5	5	-0.38	6975129	5244	26.19	1331	1331	1326	1730	932	1331	1330.10	0.57	0	-424	1344	1337	1331	1324	1318	1334	1321	88	399	500	930	1	1	17657419	234	2.39	0.63	12	0.03	555.00	2120.00	2815	20230712	-52.90	1288	20240708	2.95	1996	-33.57	20240220	1288	2.95	20240708	2580	-48.60	20230717	1288	2.95	20240708	1.18	N	053060	500	88 억		101159	N	N	0	N	00	N
90	20240716	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	-6	5	-0.45	26662489	20024	89.83	1336	1338	1325	1738	936	1337	1331.53	0.61	0	-5749	1352	1344	1336	1328	1320	1348	1332	88	401	500	930	1	1	17657419	235	2.40	0.63	12	0.11	555.00	2120.00	2815	20230712	-52.72	1288	20240708	3.34	1996	-33.32	20240220	1288	3.34	20240708	2580	-48.41	20230717	1288	3.34	20240708	1.17	N	053060	500	88 억		106878	N	N	0	N	00	N
91	20240716	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-7	5	-0.52	25497239	19148	85.90	1336	1338	1325	1738	936	1337	1331.59	0.61	0	-5199	1352	1344	1336	1328	1320	1348	1332	88	401	500	930	1	1	17657419	235	2.40	0.63	12	0.11	555.00	2120.00	2815	20230712	-52.75	1288	20240708	3.26	1996	-33.37	20240220	1288	3.26	20240708	2580	-48.45	20230717	1288	3.26	20240708	1.17	N	053060	500	88 억		106878	N	N	0	N	00	N
92	20240716	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	-12	5	-0.90	24059020	18065	81.04	1336	1338	1325	1738	936	1337	1331.80	0.61	0	-4139	1352	1344	1336	1328	1320	1348	1332	88	401	500	930	1	1	17657419	234	2.39	0.62	12	0.10	555.00	2120.00	2815	20230712	-52.93	1288	20240708	2.87	1996	-33.62	20240220	1288	2.87	20240708	2580	-48.64	20230717	1288	2.87	20240708	1.17	N	053060	500	88 억		106878	N	N	0	N	00	N
93	20240716	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1329	-8	5	-0.60	21781861	16349	73.34	1336	1338	1326	1738	936	1337	1332.30	0.61	0	-4111	1352	1344	1336	1328	1320	1348	1332	88	401	500	930	1	1	17657419	235	2.39	0.63	12	0.09	555.00	2120.00	2815	20230712	-52.79	1288	20240708	3.18	1996	-33.42	20240220	1288	3.18	20240708	2580	-48.49	20230717	1288	3.18	20240708	1.17	N	053060	500	88 억		106878	N	N	0	N	00	N
94	20240716	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-7	5	-0.52	20675965	15517	69.61	1336	1338	1326	1738	936	1337	1332.47	0.61	0	-3655	1352	1344	1336	1328	1320	1348	1332	88	401	500	930	1	1	17657419	235	2.40	0.63	12	0.09	555.00	2120.00	2815	20230712	-52.75	1288	20240708	3.26	1996	-33.37	20240220	1288	3.26	20240708	2580	-48.45	20230717	1288	3.26	20240708	1.17	N	053060	500	88 억		106878	N	N	0	N	00	N
95	20240716	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1328	-9	5	-0.67	17385279	13042	58.51	1336	1338	1326	1738	936	1337	1333.02	0.61	0	-3240	1352	1344	1336	1328	1320	1348	1332	88	401	500	930	1	1	17657419	234	2.39	0.63	12	0.07	555.00	2120.00	2815	20230712	-52.82	1288	20240708	3.11	1996	-33.47	20240220	1288	3.11	20240708	2580	-48.53	20230717	1288	3.11	20240708	1.17	N	053060	500	88 억		106878	N	N	0	N	00	N
96	20240716	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-7	5	-0.52	14102523	10569	47.41	1336	1338	1327	1738	936	1337	1334.33	0.61	0	-2033	1352	1344	1336	1328	1320	1348	1332	88	401	500	930	1	1	17657419	235	2.40	0.63	12	0.06	555.00	2120.00	2815	20230712	-52.75	1288	20240708	3.26	1996	-33.37	20240220	1288	3.26	20240708	2580	-48.45	20230717	1288	3.26	20240708	1.17	N	053060	500	88 억		106878	N	N	0	N	00	N
97	20240716	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	0	3	0.00	7375051	5520	24.76	1336	1337	1333	1738	936	1337	1336.06	0.61	0	-149	1352	1344	1336	1328	1320	1348	1332	88	401	500	930	1	1	17657419	236	2.41	0.63	12	0.03	555.00	2120.00	2815	20230712	-52.50	1288	20240708	3.80	1996	-33.02	20240220	1288	3.80	20240708	2580	-48.18	20230717	1288	3.80	20240708	1.17	N	053060	500	88 억		106878	N	N	0	N	00	N
98	20240715	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	3	2	0.22	29686531	22281	45.71	1334	1344	1328	1734	934	1334	1332.33	0.60	0	1284	1358	1345	1337	1324	1316	1342	1321	88	400	500	930	1	1	17657419	236	2.41	0.63	12	0.13	555.00	2120.00	2815	20230712	-52.50	1288	20240708	3.80	1996	-33.02	20240220	1288	3.80	20240708	2580	-48.18	20230717	1288	3.80	20240708	1.20	N	053060	500	88 억		105268	N	N	0	N	00	N
99	20240715	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	3	2	0.22	29442664	22098	45.34	1334	1344	1328	1734	934	1334	1332.32	0.60	0	1463	1358	1345	1337	1324	1316	1342	1321	88	400	500	930	1	1	17657419	236	2.41	0.63	12	0.13	555.00	2120.00	2815	20230712	-52.50	1288	20240708	3.80	1996	-33.02	20240220	1288	3.80	20240708	2580	-48.18	20230717	1288	3.80	20240708	1.20	N	053060	500	88 억		105268	N	N	0	N	00	N
100	20240715	140534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	2	2	0.15	28920947	21707	44.54	1334	1344	1328	1734	934	1334	1332.29	0.60	0	1463	1358	1345	1337	1324	1316	1342	1321	88	400	500	930	1	1	17657419	236	2.41	0.63	12	0.12	555.00	2120.00	2815	20230712	-52.54	1288	20240708	3.73	1996	-33.07	20240220	1288	3.73	20240708	2580	-48.22	20230717	1288	3.73	20240708	1.20	N	053060	500	88 억		105268	N	N	0	N	00	N
101	20240715	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-2	5	-0.15	25558437	19186	39.36	1334	1344	1328	1734	934	1334	1332.08	0.60	0	1465	1358	1345	1337	1324	1316	1342	1321	88	400	500	930	1	1	17657419	235	2.40	0.63	12	0.11	555.00	2120.00	2815	20230712	-52.68	1288	20240708	3.42	1996	-33.27	20240220	1288	3.42	20240708	2580	-48.37	20230717	1288	3.42	20240708	1.20	N	053060	500	88 억		105268	N	N	0	N	00	N
102	20240715	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	1	2	0.07	24527316	18414	37.78	1334	1344	1328	1734	934	1334	1331.93	0.60	0	1554	1358	1345	1337	1324	1316	1342	1321	88	400	500	930	1	1	17657419	236	2.41	0.63	12	0.10	555.00	2120.00	2815	20230712	-52.58	1288	20240708	3.65	1996	-33.12	20240220	1288	3.65	20240708	2580	-48.26	20230717	1288	3.65	20240708	1.20	N	053060	500	88 억		105268	N	N	0	N	00	N
103	20240715	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	5	2	0.37	23570607	17699	36.31	1334	1344	1328	1734	934	1334	1331.67	0.60	0	1919	1358	1345	1337	1324	1316	1342	1321	88	400	500	930	1	1	17657419	236	2.41	0.63	12	0.10	555.00	2120.00	2815	20230712	-52.43	1288	20240708	3.96	1996	-32.92	20240220	1288	3.96	20240708	2580	-48.10	20230717	1288	3.96	20240708	1.20	N	053060	500	88 억		105268	N	N	0	N	00	N
104	20240715	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	5	2	0.37	22274455	16731	34.33	1334	1344	1328	1734	934	1334	1331.23	0.60	0	2054	1358	1345	1337	1324	1316	1342	1321	88	400	500	930	1	1	17657419	236	2.41	0.63	12	0.09	555.00	2120.00	2815	20230712	-52.43	1288	20240708	3.96	1996	-32.92	20240220	1288	3.96	20240708	2580	-48.10	20230717	1288	3.96	20240708	1.20	N	053060	500	88 억		105268	N	N	0	N	00	N
105	20240715	090535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	0	3	0.00	3897490	2921	5.99	1334	1337	1334	1734	934	1334	1334.38	0.60	0	-521	1358	1345	1337	1324	1316	1342	1321	88	400	500	930	1	1	17657419	236	2.40	0.63	12	0.02	555.00	2120.00	2815	20230712	-52.61	1288	20240708	3.57	1996	-33.17	20240220	1288	3.57	20240708	2580	-48.29	20230717	1288	3.57	20240708	1.20	N	053060	500	88 억		105268	N	N	0	N	00	N
106	20240712	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	-9	5	-0.67	64203647	47904	58.26	1345	1350	1329	1745	941	1343	1340.25	0.74	0	-25334	1375	1358	1337	1320	1299	1367	1329	88	402	500	940	1	1	17657419	236	2.40	0.63	12	0.27	555.00	2120.00	2900	20230706	-54.00	1288	20240708	3.57	1996	-33.17	20240220	1288	3.57	20240708	2815	-52.61	20230712	1288	3.57	20240708	1.20	N	053060	500	88 억		130545	N	N	0	N	00	N
107	20240712	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1333	-10	5	-0.74	62449180	46586	56.65	1345	1350	1329	1745	941	1343	1340.51	0.74	0	-24810	1375	1358	1337	1320	1299	1367	1329	88	402	500	940	1	1	17657419	235	2.40	0.63	12	0.26	555.00	2120.00	2900	20230706	-54.03	1288	20240708	3.49	1996	-33.22	20240220	1288	3.49	20240708	2815	-52.65	20230712	1288	3.49	20240708	1.20	N	053060	500	88 억		130545	N	N	0	N	00	N
108	20240712	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	-12	5	-0.89	55763955	41561	50.54	1345	1350	1330	1745	941	1343	1341.74	0.74	0	-20844	1375	1358	1337	1320	1299	1367	1329	88	402	500	940	1	1	17657419	235	2.40	0.63	12	0.24	555.00	2120.00	2900	20230706	-54.10	1288	20240708	3.34	1996	-33.32	20240220	1288	3.34	20240708	2815	-52.72	20230712	1288	3.34	20240708	1.20	N	053060	500	88 억		130545	N	N	0	N	00	N
109	20240712	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-13	5	-0.97	54378416	40521	49.28	1345	1350	1330	1745	941	1343	1341.98	0.74	0	-19998	1375	1358	1337	1320	1299	1367	1329	88	402	500	940	1	1	17657419	235	2.40	0.63	12	0.23	555.00	2120.00	2900	20230706	-54.14	1288	20240708	3.26	1996	-33.37	20240220	1288	3.26	20240708	2815	-52.75	20230712	1288	3.26	20240708	1.20	N	053060	500	88 억		130545	N	N	0	N	00	N
110	20240712	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-11	5	-0.82	52880879	39398	47.91	1345	1350	1330	1745	941	1343	1342.22	0.74	0	-19861	1375	1358	1337	1320	1299	1367	1329	88	402	500	940	1	1	17657419	235	2.40	0.63	12	0.22	555.00	2120.00	2900	20230706	-54.07	1288	20240708	3.42	1996	-33.27	20240220	1288	3.42	20240708	2815	-52.68	20230712	1288	3.42	20240708	1.20	N	053060	500	88 억		130545	N	N	0	N	00	N
111	20240712	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-11	5	-0.82	50313248	37471	45.57	1345	1350	1330	1745	941	1343	1342.72	0.74	0	-20155	1375	1358	1337	1320	1299	1367	1329	88	402	500	940	1	1	17657419	235	2.40	0.63	12	0.21	555.00	2120.00	2900	20230706	-54.07	1288	20240708	3.42	1996	-33.27	20240220	1288	3.42	20240708	2815	-52.68	20230712	1288	3.42	20240708	1.20	N	053060	500	88 억		130545	N	N	0	N	00	N
112	20240712	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	0	3	0.00	45770954	34064	41.43	1345	1350	1335	1745	941	1343	1343.68	0.74	0	-19535	1375	1358	1337	1320	1299	1367	1329	88	402	500	940	1	1	17657419	237	2.42	0.63	12	0.19	555.00	2120.00	2900	20230706	-53.69	1288	20240708	4.27	1996	-32.72	20240220	1288	4.27	20240708	2815	-52.29	20230712	1288	4.27	20240708	1.20	N	053060	500	88 억		130545	N	N	0	N	00	N
113	20240712	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	4	2	0.30	9290878	6906	8.40	1345	1347	1343	1745	941	1343	1345.35	0.74	0	-432	1375	1358	1337	1320	1299	1367	1329	88	402	500	940	1	1	17657419	238	2.43	0.64	12	0.04	555.00	2120.00	2900	20230706	-53.55	1288	20240708	4.58	1996	-32.52	20240220	1288	4.58	20240708	2815	-52.15	20230712	1288	4.58	20240708	1.20	N	053060	500	88 억		130545	N	N	0	N	00	N
114	20240711	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	27	2	2.05	110417311	82227	136.02	1316	1354	1316	1710	922	1316	1342.93	0.61	0	22466	1332	1324	1310	1302	1288	1328	1306	88	394	500	920	1	1	17657419	237	2.42	0.63	12	0.47	555.00	2120.00	2900	20230706	-53.69	1288	20240708	4.27	1996	-32.72	20240220	1288	4.27	20240708	2815	-52.29	20230712	1288	4.27	20240708	1.20	N	053060	500	88 억		108120	N	N	0	N	00	N
115	20240711	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	22	2	1.67	105321629	78423	129.73	1316	1354	1316	1710	922	1316	1343.10	0.61	0	22366	1332	1324	1310	1302	1288	1328	1306	88	394	500	920	1	1	17657419	236	2.41	0.63	12	0.44	555.00	2120.00	2900	20230706	-53.86	1288	20240708	3.88	1996	-32.97	20240220	1288	3.88	20240708	2815	-52.47	20230712	1288	3.88	20240708	1.20	N	053060	500	88 억		108120	N	N	0	N	00	N
116	20240711	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	24	2	1.82	102006883	75953	125.64	1316	1354	1316	1710	922	1316	1343.13	0.61	0	22852	1332	1324	1310	1302	1288	1328	1306	88	394	500	920	1	1	17657419	237	2.41	0.63	12	0.43	555.00	2120.00	2900	20230706	-53.79	1288	20240708	4.04	1996	-32.87	20240220	1288	4.04	20240708	2815	-52.40	20230712	1288	4.04	20240708	1.20	N	053060	500	88 억		108120	N	N	0	N	00	N
117	20240711	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	38	2	2.89	97289183	72442	119.83	1316	1354	1316	1710	922	1316	1343.10	0.61	0	21856	1332	1324	1310	1302	1288	1328	1306	88	394	500	920	1	1	17657419	239	2.44	0.64	12	0.41	555.00	2120.00	2900	20230706	-53.31	1288	20240708	5.12	1996	-32.16	20240220	1288	5.12	20240708	2815	-51.90	20230712	1288	5.12	20240708	1.20	N	053060	500	88 억		108120	N	N	0	N	00	N
118	20240711	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	30	2	2.28	79036187	58950	97.52	1316	1352	1316	1710	922	1316	1340.86	0.61	0	21757	1332	1324	1310	1302	1288	1328	1306	88	394	500	920	1	1	17657419	238	2.43	0.63	12	0.33	555.00	2120.00	2900	20230706	-53.59	1288	20240708	4.50	1996	-32.57	20240220	1288	4.50	20240708	2815	-52.18	20230712	1288	4.50	20240708	1.20	N	053060	500	88 억		108120	N	N	0	N	00	N
119	20240711	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	26	2	1.98	46821872	35067	58.01	1316	1349	1316	1710	922	1316	1335.38	0.61	0	13724	1332	1324	1310	1302	1288	1328	1306	88	394	500	920	1	1	17657419	237	2.42	0.63	12	0.20	555.00	2120.00	2900	20230706	-53.72	1288	20240708	4.19	1996	-32.77	20240220	1288	4.19	20240708	2815	-52.33	20230712	1288	4.19	20240708	1.20	N	053060	500	88 억		108120	N	N	0	N	00	N
120	20240711	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	31	2	2.36	39712740	29782	49.27	1316	1349	1316	1710	922	1316	1333.62	0.61	0	14043	1332	1324	1310	1302	1288	1328	1306	88	394	500	920	1	1	17657419	238	2.43	0.64	12	0.17	555.00	2120.00	2900	20230706	-53.55	1288	20240708	4.58	1996	-32.52	20240220	1288	4.58	20240708	2815	-52.15	20230712	1288	4.58	20240708	1.20	N	053060	500	88 억		108120	N	N	0	N	00	N
121	20240711	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1321	5	2	0.38	5062579	3841	6.35	1316	1321	1316	1710	922	1316	1318.21	0.61	0	464	1332	1324	1310	1302	1288	1328	1306	88	394	500	920	1	1	17657419	233	2.38	0.62	12	0.02	555.00	2120.00	2900	20230706	-54.45	1288	20240708	2.56	1996	-33.82	20240220	1288	2.56	20240708	2815	-53.07	20230712	1288	2.56	20240708	1.20	N	053060	500	88 억		108120	N	N	0	N	00	N
122	20240710	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	7	2	0.53	78961072	60396	69.52	1308	1318	1296	1701	917	1309	1307.36	0.57	0	7008	1321	1314	1303	1296	1285	1318	1300	88	392	500	910	1	1	17657419	232	2.37	0.62	12	0.34	555.00	2120.00	2900	20230706	-54.62	1288	20240708	2.17	1996	-34.07	20240220	1288	2.17	20240708	2815	-53.25	20230712	1288	2.17	20240708	1.24	N	053060	500	88 억		101128	N	N	0	N	00	N
123	20240710	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	7	2	0.53	71694630	54866	63.16	1308	1318	1296	1701	917	1309	1306.68	0.57	0	6465	1321	1314	1303	1296	1285	1318	1300	88	392	500	910	1	1	17657419	232	2.37	0.62	12	0.31	555.00	2120.00	2900	20230706	-54.62	1288	20240708	2.17	1996	-34.07	20240220	1288	2.17	20240708	2815	-53.25	20230712	1288	2.17	20240708	1.24	N	053060	500	88 억		101128	N	N	0	N	00	N
124	20240710	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	5	2	0.38	59853468	45858	52.79	1308	1318	1296	1701	917	1309	1305.11	0.57	0	2815	1321	1314	1303	1296	1285	1318	1300	88	392	500	910	1	1	17657419	232	2.37	0.62	12	0.26	555.00	2120.00	2900	20230706	-54.69	1288	20240708	2.02	1996	-34.17	20240220	1288	2.02	20240708	2815	-53.32	20230712	1288	2.02	20240708	1.24	N	053060	500	88 억		101128	N	N	0	N	00	N
125	20240710	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1310	1	2	0.08	53465875	40992	47.19	1308	1318	1296	1701	917	1309	1304.18	0.57	0	2108	1321	1314	1303	1296	1285	1318	1300	88	392	500	910	1	1	17657419	231	2.36	0.62	12	0.23	555.00	2120.00	2900	20230706	-54.83	1288	20240708	1.71	1996	-34.37	20240220	1288	1.71	20240708	2815	-53.46	20230712	1288	1.71	20240708	1.24	N	053060	500	88 억		101128	N	N	0	N	00	N
126	20240710	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	-2	5	-0.15	50921500	39050	44.95	1308	1318	1296	1701	917	1309	1303.87	0.57	0	2118	1321	1314	1303	1296	1285	1318	1300	88	392	500	910	1	1	17657419	231	2.35	0.62	12	0.22	555.00	2120.00	2900	20230706	-54.93	1288	20240708	1.48	1996	-34.52	20240220	1288	1.48	20240708	2815	-53.57	20230712	1288	1.48	20240708	1.24	N	053060	500	88 억		101128	N	N	0	N	00	N
127	20240710	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-4	5	-0.31	33534546	25760	29.65	1308	1308	1296	1701	917	1309	1301.51	0.57	0	-1123	1321	1314	1303	1296	1285	1318	1300	88	392	500	910	1	1	17657419	230	2.35	0.62	12	0.15	555.00	2120.00	2900	20230706	-55.00	1288	20240708	1.32	1996	-34.62	20240220	1288	1.32	20240708	2815	-53.64	20230712	1288	1.32	20240708	1.24	N	053060	500	88 억		101128	N	N	0	N	00	N
128	20240710	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	-2	5	-0.15	29245145	22473	25.87	1308	1308	1296	1701	917	1309	1300.98	0.57	0	-1123	1321	1314	1303	1296	1285	1318	1300	88	392	500	910	1	1	17657419	231	2.35	0.62	12	0.13	555.00	2120.00	2900	20230706	-54.93	1288	20240708	1.48	1996	-34.52	20240220	1288	1.48	20240708	2815	-53.57	20230712	1288	1.48	20240708	1.24	N	053060	500	88 억		101128	N	N	0	N	00	N
129	20240710	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	-2	5	-0.15	7115088	5439	6.26	1308	1308	1305	1701	917	1309	1307.97	0.57	0	-77	1321	1314	1303	1296	1285	1318	1300	88	392	500	910	1	1	17657419	231	2.35	0.62	12	0.03	555.00	2120.00	2900	20230706	-54.93	1288	20240708	1.48	1996	-34.52	20240220	1288	1.48	20240708	2815	-53.57	20230712	1288	1.48	20240708	1.24	N	053060	500	88 억		101128	N	N	0	N	00	N
130	20240709	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	7	2	0.54	112880949	86860	80.83	1302	1310	1292	1692	912	1302	1299.56	0.60	0	-4333	1318	1310	1299	1291	1280	1304	1285	88	390	500	910	1	1	17657419	231	2.36	0.62	12	0.49	555.00	2120.00	2900	20230706	-54.86	1288	20240708	1.63	1996	-34.42	20240220	1288	1.63	20240708	2815	-53.50	20230712	1288	1.63	20240708	1.56	N	053060	500	88 억		105461	N	N	0	N	00	N
131	20240709	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	-2	5	-0.15	105016207	80812	75.21	1302	1310	1292	1692	912	1302	1299.51	0.60	0	-3985	1318	1310	1299	1291	1280	1304	1285	88	390	500	910	1	1	17657419	230	2.34	0.61	12	0.46	555.00	2120.00	2900	20230706	-55.17	1288	20240708	0.93	1996	-34.87	20240220	1288	0.93	20240708	2815	-53.82	20230712	1288	0.93	20240708	1.56	N	053060	500	88 억		105461	N	N	0	N	00	N
132	20240709	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	1	2	0.08	97025216	74679	69.50	1302	1310	1292	1692	912	1302	1299.22	0.60	0	-6650	1318	1310	1299	1291	1280	1304	1285	88	390	500	910	1	1	17657419	230	2.35	0.61	12	0.42	555.00	2120.00	2900	20230706	-55.07	1288	20240708	1.16	1996	-34.72	20240220	1288	1.16	20240708	2815	-53.71	20230712	1288	1.16	20240708	1.56	N	053060	500	88 억		105461	N	N	0	N	00	N
133	20240709	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	-2	5	-0.15	77189218	59402	55.28	1302	1310	1292	1692	912	1302	1299.43	0.60	0	-6650	1318	1310	1299	1291	1280	1304	1285	88	390	500	910	1	1	17657419	230	2.34	0.61	12	0.34	555.00	2120.00	2900	20230706	-55.17	1288	20240708	0.93	1996	-34.87	20240220	1288	0.93	20240708	2815	-53.82	20230712	1288	0.93	20240708	1.56	N	053060	500	88 억		105461	N	N	0	N	00	N
134	20240709	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1299	-3	5	-0.23	75860301	58381	54.33	1302	1310	1292	1692	912	1302	1299.39	0.60	0	-6649	1318	1310	1299	1291	1280	1304	1285	88	390	500	910	1	1	17657419	229	2.34	0.61	12	0.33	555.00	2120.00	2900	20230706	-55.21	1288	20240708	0.85	1996	-34.92	20240220	1288	0.85	20240708	2815	-53.85	20230712	1288	0.85	20240708	1.56	N	053060	500	88 억		105461	N	N	0	N	00	N
135	20240709	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1296	-6	5	-0.46	51472750	39565	36.82	1302	1310	1293	1692	912	1302	1300.96	0.60	0	-5530	1318	1310	1299	1291	1280	1304	1285	88	390	500	910	1	1	17657419	229	2.34	0.61	12	0.22	555.00	2120.00	2900	20230706	-55.31	1288	20240708	0.62	1996	-35.07	20240220	1288	0.62	20240708	2815	-53.96	20230712	1288	0.62	20240708	1.56	N	053060	500	88 억		105461	N	N	0	N	00	N
136	20240709	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	0	3	0.00	24040302	18426	17.15	1302	1310	1301	1692	912	1302	1304.73	0.60	0	-2893	1318	1310	1299	1291	1280	1304	1285	88	390	500	910	1	1	17657419	230	2.35	0.61	12	0.10	555.00	2120.00	2900	20230706	-55.10	1288	20240708	1.09	1996	-34.77	20240220	1288	1.09	20240708	2815	-53.75	20230712	1288	1.09	20240708	1.56	N	053060	500	88 억		105461	N	N	0	N	00	N
137	20240709	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	5	2	0.38	7351218	5645	5.25	1302	1310	1301	1692	912	1302	1302.26	0.60	0	-536	1318	1310	1299	1291	1280	1304	1285	88	390	500	910	1	1	17657419	231	2.35	0.62	12	0.03	555.00	2120.00	2900	20230706	-54.93	1288	20240708	1.48	1996	-34.52	20240220	1288	1.48	20240708	2815	-53.57	20230712	1288	1.48	20240708	1.56	N	053060	500	88 억		105461	N	N	0	N	00	N
138	20240708	160524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1302	-3	5	-0.23	139423225	107454	43.06	1305	1307	1288	1696	914	1305	1297.48	0.53	0	10507	1396	1350	1320	1274	1244	1335	1259	88	391	500	910	1	1	17657419	230	2.35	0.61	12	0.61	555.00	2120.00	2900	20230706	-55.10	1288	20240708	1.09	1996	-34.77	20240220	1288	1.09	20240708	2815	-53.75	20230712	1288	1.09	20240708	1.56	N	053060	500	88 억		93642	N	N	0	N	00	N
139	20240708	150525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1301	-4	5	-0.31	135212136	104207	41.76	1305	1307	1288	1696	914	1305	1297.50	0.53	0	10560	1396	1350	1320	1274	1244	1335	1259	88	391	500	910	1	1	17657419	230	2.34	0.61	12	0.59	555.00	2120.00	2900	20230706	-55.14	1288	20240708	1.01	1996	-34.82	20240220	1288	1.01	20240708	2815	-53.78	20230712	1288	1.01	20240708	1.56	N	053060	500	88 억		93642	N	N	0	N	00	N
140	20240708	140527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1299	-6	5	-0.46	115000055	88650	35.52	1305	1307	1288	1696	914	1305	1297.20	0.53	0	7256	1396	1350	1320	1274	1244	1335	1259	88	391	500	910	1	1	17657419	229	2.34	0.61	12	0.50	555.00	2120.00	2900	20230706	-55.21	1288	20240708	0.85	1996	-34.92	20240220	1288	0.85	20240708	2815	-53.85	20230712	1288	0.85	20240708	1.56	N	053060	500	88 억		93642	N	N	0	N	00	N
141	20240708	130523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1296	-9	5	-0.69	102838935	79276	31.77	1305	1307	1288	1696	914	1305	1297.18	0.53	0	5350	1396	1350	1320	1274	1244	1335	1259	88	391	500	910	1	1	17657419	229	2.34	0.61	12	0.45	555.00	2120.00	2900	20230706	-55.31	1288	20240708	0.62	1996	-35.07	20240220	1288	0.62	20240708	2815	-53.96	20230712	1288	0.62	20240708	1.56	N	053060	500	88 억		93642	N	N	0	N	00	N
142	20240708	120525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1300	-5	5	-0.38	99672236	76835	30.79	1305	1307	1288	1696	914	1305	1297.18	0.53	0	4935	1396	1350	1320	1274	1244	1335	1259	88	391	500	910	1	1	17657419	230	2.34	0.61	12	0.44	555.00	2120.00	2900	20230706	-55.17	1288	20240708	0.93	1996	-34.87	20240220	1288	0.93	20240708	2815	-53.82	20230712	1288	0.93	20240708	1.56	N	053060	500	88 억		93642	N	N	0	N	00	N
143	20240708	110523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1295	-10	5	-0.77	93051491	71729	28.74	1305	1307	1288	1696	914	1305	1297.22	0.53	0	4753	1396	1350	1320	1274	1244	1335	1259	88	391	500	910	1	1	17657419	229	2.33	0.61	12	0.41	555.00	2120.00	2900	20230706	-55.34	1288	20240708	0.54	1996	-35.12	20240220	1288	0.54	20240708	2815	-54.00	20230712	1288	0.54	20240708	1.56	N	053060	500	88 억		93642	N	N	0	N	00	N
144	20240708	100524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1301	-4	5	-0.31	63277662	48704	19.52	1305	1307	1290	1696	914	1305	1299.18	0.53	0	4024	1396	1350	1320	1274	1244	1335	1259	88	391	500	910	1	1	17657419	230	2.34	0.61	12	0.28	555.00	2120.00	2900	20230706	-55.14	1290	20240708	0.85	1996	-34.82	20240220	1290	0.85	20240708	2815	-53.78	20230712	1290	0.85	20240708	1.56	N	053060	500	88 억		93642	N	N	0	N	00	N
145	20240708	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	1	2	0.08	23788167	18307	7.34	1305	1307	1292	1696	914	1305	1299.26	0.53	0	4057	1396	1350	1320	1274	1244	1335	1259	88	391	500	910	1	1	17657419	231	2.35	0.62	12	0.10	555.00	2120.00	2900	20230706	-54.97	1290	20240705	1.24	1996	-34.57	20240220	1290	1.24	20240705	2815	-53.61	20230712	1290	1.24	20240705	1.56	N	053060	500	88 억		93642	N	N	0	N	00	N
146	20240705	160521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1305	-51	5	-3.76	330579561	249426	338.70	1356	1366	1290	1762	950	1356	1325.36	0.50	0	4831	1373	1364	1354	1345	1335	1369	1350	88	406	500	940	1	1	17657419	230	2.35	0.62	12	1.41	555.00	2120.00	2900	20230706	-55.00	1290	20240705	1.16	1996	-34.62	20240220	1290	1.16	20240705	2900	-55.00	20230706	1290	1.16	20240705	1.57	N	053060	500	88 억		88700	N	N	0	N	00	N
147	20240705	150523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1310	-46	5	-3.39	309894267	233602	317.21	1356	1366	1290	1762	950	1356	1326.59	0.50	0	8669	1373	1364	1354	1345	1335	1369	1350	88	406	500	940	1	1	17657419	231	2.36	0.62	12	1.32	555.00	2120.00	2900	20230706	-54.83	1290	20240705	1.55	1996	-34.37	20240220	1290	1.55	20240705	2900	-54.83	20230706	1290	1.55	20240705	1.57	N	053060	500	88 억		88700	N	N	0	N	00	N
148	20240705	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	-20	5	-1.47	153912533	114756	155.83	1356	1366	1331	1762	950	1356	1341.22	0.50	0	357	1373	1364	1354	1345	1335	1369	1350	88	406	500	940	1	1	17657419	236	2.41	0.63	12	0.65	555.00	2120.00	2900	20230706	-53.93	1330	20240419	0.45	1996	-33.07	20240220	1330	0.45	20240419	2900	-53.93	20230706	1330	0.45	20240419	1.57	N	053060	500	88 억		88700	N	N	0	N	00	N
149	20240705	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1336	-20	5	-1.47	116883639	87034	118.18	1356	1366	1335	1762	950	1356	1342.96	0.50	0	53	1373	1364	1354	1345	1335	1369	1350	88	406	500	940	1	1	17657419	236	2.41	0.63	12	0.49	555.00	2120.00	2900	20230706	-53.93	1330	20240419	0.45	1996	-33.07	20240220	1330	0.45	20240419	2900	-53.93	20230706	1330	0.45	20240419	1.57	N	053060	500	88 억		88700	N	N	0	N	00	N
150	20240705	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-11	5	-0.81	77494559	57575	78.18	1356	1366	1337	1762	950	1356	1345.98	0.50	0	93	1373	1364	1354	1345	1335	1369	1350	88	406	500	940	1	1	17657419	237	2.42	0.63	12	0.33	555.00	2120.00	2900	20230706	-53.62	1330	20240419	1.13	1996	-32.62	20240220	1330	1.13	20240419	2900	-53.62	20230706	1330	1.13	20240419	1.57	N	053060	500	88 억		88700	N	N	0	N	00	N
151	20240705	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-6	5	-0.44	72361844	53755	72.99	1356	1366	1337	1762	950	1356	1346.14	0.50	0	443	1373	1364	1354	1345	1335	1369	1350	88	406	500	940	1	1	17657419	238	2.43	0.64	12	0.30	555.00	2120.00	2900	20230706	-53.45	1330	20240419	1.50	1996	-32.36	20240220	1330	1.50	20240419	2900	-53.45	20230706	1330	1.50	20240419	1.57	N	053060	500	88 억		88700	N	N	0	N	00	N
152	20240705	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-10	5	-0.74	40037864	29751	40.40	1356	1366	1337	1762	950	1356	1345.76	0.50	0	7548	1373	1364	1354	1345	1335	1369	1350	88	406	500	940	1	1	17657419	238	2.43	0.63	12	0.17	555.00	2120.00	2900	20230706	-53.59	1330	20240419	1.20	1996	-32.57	20240220	1330	1.20	20240419	2900	-53.59	20230706	1330	1.20	20240419	1.57	N	053060	500	88 억		88700	N	N	0	N	00	N
153	20240705	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	6	2	0.44	2563310	1889	2.57	1356	1366	1356	1762	950	1356	1356.97	0.50	0	-13	1373	1364	1354	1345	1335	1369	1350	88	406	500	940	1	1	17657419	240	2.45	0.64	12	0.01	555.00	2120.00	2900	20230706	-53.03	1330	20240419	2.41	1996	-31.76	20240220	1330	2.41	20240419	2900	-53.03	20230706	1330	2.41	20240419	1.57	N	053060	500	88 억		88700	N	N	0	N	00	N
154	20240704	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	6	2	0.44	99239814	73413	40.55	1350	1363	1344	1755	945	1350	1351.80	0.55	0	-8807	1424	1387	1363	1326	1302	1375	1314	88	405	500	940	1	1	17657419	239	2.44	0.64	12	0.42	555.00	2120.00	2900	20230706	-53.24	1330	20240419	1.95	1996	-32.06	20240220	1330	1.95	20240419	2900	-53.24	20230706	1330	1.95	20240419	1.59	N	053060	500	88 억		97332	N	N	0	N	00	N
155	20240704	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	5	2	0.37	75411070	55842	30.85	1350	1363	1344	1755	945	1350	1350.44	0.55	0	-8807	1424	1387	1363	1326	1302	1375	1314	88	405	500	940	1	1	17657419	239	2.44	0.64	12	0.32	555.00	2120.00	2900	20230706	-53.28	1330	20240419	1.88	1996	-32.11	20240220	1330	1.88	20240419	2900	-53.28	20230706	1330	1.88	20240419	1.59	N	053060	500	88 억		97332	N	N	0	N	00	N
156	20240704	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-1	5	-0.07	57342847	42452	23.45	1350	1363	1344	1755	945	1350	1350.77	0.55	0	-8807	1424	1387	1363	1326	1302	1375	1314	88	405	500	940	1	1	17657419	238	2.43	0.64	12	0.24	555.00	2120.00	2900	20230706	-53.48	1330	20240419	1.43	1996	-32.41	20240220	1330	1.43	20240419	2900	-53.48	20230706	1330	1.43	20240419	1.59	N	053060	500	88 억		97332	N	N	0	N	00	N
157	20240704	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	1	2	0.07	54894153	40633	22.45	1350	1363	1345	1755	945	1350	1350.98	0.55	0	-8782	1424	1387	1363	1326	1302	1375	1314	88	405	500	940	1	1	17657419	239	2.43	0.64	12	0.23	555.00	2120.00	2900	20230706	-53.41	1330	20240419	1.58	1996	-32.31	20240220	1330	1.58	20240419	2900	-53.41	20230706	1330	1.58	20240419	1.59	N	053060	500	88 억		97332	N	N	0	N	00	N
158	20240704	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	3	2	0.22	52074943	38540	21.29	1350	1363	1345	1755	945	1350	1351.19	0.55	0	-7269	1424	1387	1363	1326	1302	1375	1314	88	405	500	940	1	1	17657419	239	2.44	0.64	12	0.22	555.00	2120.00	2900	20230706	-53.34	1330	20240419	1.73	1996	-32.21	20240220	1330	1.73	20240419	2900	-53.34	20230706	1330	1.73	20240419	1.59	N	053060	500	88 억		97332	N	N	0	N	00	N
159	20240704	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	3	2	0.22	41728817	30878	17.06	1350	1363	1348	1755	945	1350	1351.41	0.55	0	-4536	1424	1387	1363	1326	1302	1375	1314	88	405	500	940	1	1	17657419	239	2.44	0.64	12	0.17	555.00	2120.00	2900	20230706	-53.34	1330	20240419	1.73	1996	-32.21	20240220	1330	1.73	20240419	2900	-53.34	20230706	1330	1.73	20240419	1.59	N	053060	500	88 억		97332	N	N	0	N	00	N
160	20240704	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	7	2	0.52	20367227	15070	8.32	1350	1363	1348	1755	945	1350	1351.51	0.55	0	512	1424	1387	1363	1326	1302	1375	1314	88	405	500	940	1	1	17657419	240	2.45	0.64	12	0.09	555.00	2120.00	2900	20230706	-53.21	1330	20240419	2.03	1996	-32.01	20240220	1330	2.03	20240419	2900	-53.21	20230706	1330	2.03	20240419	1.59	N	053060	500	88 억		97332	N	N	0	N	00	N
161	20240704	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	1	2	0.07	8943283	6625	3.66	1350	1351	1348	1755	945	1350	1349.93	0.55	0	535	1424	1387	1363	1326	1302	1375	1314	88	405	500	940	1	1	17657419	239	2.43	0.64	12	0.04	555.00	2120.00	2900	20230706	-53.41	1330	20240419	1.58	1996	-32.31	20240220	1330	1.58	20240419	2900	-53.41	20230706	1330	1.58	20240419	1.59	N	053060	500	88 억		97332	N	N	0	N	00	N
162	20240703	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	-53	5	-3.78	246634698	180985	472.83	1397	1400	1339	1823	983	1403	1362.78	0.58	0	-6298	1435	1418	1404	1387	1373	1412	1381	88	420	500	980	1	1	17657419	238	2.43	0.64	12	1.02	555.00	2120.00	2900	20230706	-53.45	1330	20240419	1.50	1996	-32.36	20240220	1330	1.50	20240419	2900	-53.45	20230706	1330	1.50	20240419	1.62	N	053060	500	88 억		103242	N	N	0	N	00	N
163	20240703	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	-48	5	-3.42	187301142	136863	357.56	1397	1400	1345	1823	983	1403	1368.53	0.58	0	-5013	1435	1418	1404	1387	1373	1412	1381	88	420	500	980	1	1	17657419	239	2.44	0.64	12	0.78	555.00	2120.00	2900	20230706	-53.28	1330	20240419	1.88	1996	-32.11	20240220	1330	1.88	20240419	2900	-53.28	20230706	1330	1.88	20240419	1.62	N	053060	500	88 억		103242	N	N	0	N	00	N
164	20240703	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1364	-39	5	-2.78	122495026	88967	232.43	1397	1400	1360	1823	983	1403	1376.86	0.58	0	-7987	1435	1418	1404	1387	1373	1412	1381	88	420	500	980	1	1	17657419	241	2.46	0.64	12	0.50	555.00	2120.00	2900	20230706	-52.97	1330	20240419	2.56	1996	-31.66	20240220	1330	2.56	20240419	2900	-52.97	20230706	1330	2.56	20240419	1.62	N	053060	500	88 억		103242	N	N	0	N	00	N
165	20240703	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-33	5	-2.35	98656793	71481	186.75	1397	1400	1365	1823	983	1403	1380.18	0.58	0	-1111	1435	1418	1404	1387	1373	1412	1381	88	420	500	980	1	1	17657419	242	2.47	0.65	12	0.40	555.00	2120.00	2900	20230706	-52.76	1330	20240419	3.01	1996	-31.36	20240220	1330	3.01	20240419	2900	-52.76	20230706	1330	3.01	20240419	1.62	N	053060	500	88 억		103242	N	N	0	N	00	N
166	20240703	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-34	5	-2.42	89993712	65156	170.22	1397	1400	1365	1823	983	1403	1381.20	0.58	0	-1293	1435	1418	1404	1387	1373	1412	1381	88	420	500	980	1	1	17657419	242	2.47	0.65	12	0.37	555.00	2120.00	2900	20230706	-52.79	1330	20240419	2.93	1996	-31.41	20240220	1330	2.93	20240419	2900	-52.79	20230706	1330	2.93	20240419	1.62	N	053060	500	88 억		103242	N	N	0	N	00	N
167	20240703	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	-27	5	-1.92	61690454	44512	116.29	1397	1400	1375	1823	983	1403	1385.93	0.58	0	-1547	1435	1418	1404	1387	1373	1412	1381	88	420	500	980	1	1	17657419	243	2.48	0.65	12	0.25	555.00	2120.00	2900	20230706	-52.55	1330	20240419	3.46	1996	-31.06	20240220	1330	3.46	20240419	2900	-52.55	20230706	1330	3.46	20240419	1.62	N	053060	500	88 억		103242	N	N	0	N	00	N
168	20240703	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-13	5	-0.93	37626228	27070	70.72	1397	1400	1385	1823	983	1403	1389.96	0.58	0	138	1435	1418	1404	1387	1373	1412	1381	88	420	500	980	1	1	17657419	245	2.50	0.66	12	0.15	555.00	2120.00	2900	20230706	-52.07	1330	20240419	4.51	1996	-30.36	20240220	1330	4.51	20240419	2900	-52.07	20230706	1330	4.51	20240419	1.62	N	053060	500	88 억		103242	N	N	0	N	00	N
169	20240703	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	-6	5	-0.43	20019817	14402	37.63	1397	1397	1389	1823	983	1403	1390.07	0.58	0	58	1435	1418	1404	1387	1373	1412	1381	88	420	500	980	1	1	17657419	247	2.52	0.66	12	0.08	555.00	2120.00	2900	20230706	-51.83	1330	20240419	5.04	1996	-30.01	20240220	1330	5.04	20240419	2900	-51.83	20230706	1330	5.04	20240419	1.62	N	053060	500	88 억		103242	N	N	0	N	00	N
170	20240702	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1403	-19	5	-1.34	53797790	38277	57.46	1421	1421	1390	1848	996	1422	1404.90	0.60	0	-3398	1450	1435	1417	1402	1384	1427	1394	88	426	500	990	1	1	17657419	248	2.53	0.66	12	0.22	555.00	2120.00	2900	20230706	-51.62	1330	20240419	5.49	1996	-29.71	20240220	1330	5.49	20240419	2900	-51.62	20230706	1330	5.49	20240419	1.60	N	053060	500	88 억		106559	N	N	0	N	00	N
171	20240702	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	-18	5	-1.27	47283596	33633	50.49	1421	1421	1390	1848	996	1422	1405.22	0.60	0	-1219	1450	1435	1417	1402	1384	1427	1394	88	426	500	990	1	1	17657419	248	2.53	0.66	12	0.19	555.00	2120.00	2900	20230706	-51.59	1330	20240419	5.56	1996	-29.66	20240220	1330	5.56	20240419	2900	-51.59	20230706	1330	5.56	20240419	1.60	N	053060	500	88 억		106559	N	N	0	N	00	N
172	20240702	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1409	-13	5	-0.91	35442674	25153	37.76	1421	1421	1399	1848	996	1422	1408.38	0.60	0	-3007	1450	1435	1417	1402	1384	1427	1394	88	426	500	990	1	1	17657419	249	2.54	0.66	12	0.14	555.00	2120.00	2900	20230706	-51.41	1330	20240419	5.94	1996	-29.41	20240220	1330	5.94	20240419	2900	-51.41	20230706	1330	5.94	20240419	1.60	N	053060	500	88 억		106559	N	N	0	N	00	N
173	20240702	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-9	5	-0.63	29742409	21094	31.67	1421	1421	1399	1848	996	1422	1409.20	0.60	0	-3268	1450	1435	1417	1402	1384	1427	1394	88	426	500	990	1	1	17657419	249	2.55	0.67	12	0.12	555.00	2120.00	2900	20230706	-51.28	1330	20240419	6.24	1996	-29.21	20240220	1330	6.24	20240419	2900	-51.28	20230706	1330	6.24	20240419	1.60	N	053060	500	88 억		106559	N	N	0	N	00	N
174	20240702	120519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-5	5	-0.35	27056301	19189	28.81	1421	1421	1399	1848	996	1422	1409.11	0.60	0	-3255	1450	1435	1417	1402	1384	1427	1394	88	426	500	990	1	1	17657419	250	2.55	0.67	12	0.11	555.00	2120.00	2900	20230706	-51.14	1330	20240419	6.54	1996	-29.01	20240220	1330	6.54	20240419	2900	-51.14	20230706	1330	6.54	20240419	1.60	N	053060	500	88 억		106559	N	N	0	N	00	N
175	20240702	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1418	-4	5	-0.28	25326560	17967	26.97	1421	1421	1399	1848	996	1422	1408.64	0.60	0	-3284	1450	1435	1417	1402	1384	1427	1394	88	426	500	990	1	1	17657419	250	2.55	0.67	12	0.10	555.00	2120.00	2900	20230706	-51.10	1330	20240419	6.62	1996	-28.96	20240220	1330	6.62	20240419	2900	-51.10	20230706	1330	6.62	20240419	1.60	N	053060	500	88 억		106559	N	N	0	N	00	N
176	20240702	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	-3	5	-0.21	17031674	12080	18.13	1421	1421	1399	1848	996	1422	1408.44	0.60	0	-3372	1450	1435	1417	1402	1384	1427	1394	88	426	500	990	1	1	17657419	251	2.56	0.67	12	0.07	555.00	2120.00	2900	20230706	-51.07	1330	20240419	6.69	1996	-28.91	20240220	1330	6.69	20240419	2900	-51.07	20230706	1330	6.69	20240419	1.60	N	053060	500	88 억		106559	N	N	0	N	00	N
177	20240702	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1411	-11	5	-0.77	7080038	4991	7.49	1421	1421	1410	1848	996	1422	1417.34	0.60	0	-1199	1450	1435	1417	1402	1384	1427	1394	88	426	500	990	1	1	17657419	249	2.54	0.67	12	0.03	555.00	2120.00	2900	20230706	-51.34	1330	20240419	6.09	1996	-29.31	20240220	1330	6.09	20240419	2900	-51.34	20230706	1330	6.09	20240419	1.60	N	053060	500	88 억		106559	N	N	0	N	00	N
178	20240701	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	-5	5	-0.35	94175635	66616	232.41	1424	1432	1399	1855	999	1427	1413.18	0.60	0	-385	1439	1432	1425	1418	1411	1429	1415	88	428	500	990	1	1	17657419	251	2.56	0.67	12	0.38	555.00	2120.00	2900	20230706	-50.97	1330	20240419	6.92	1996	-28.76	20240220	1330	6.92	20240419	2900	-50.97	20230706	1330	6.92	20240419	1.61	N	053060	500	88 억		106074	N	N	0	N	00	N
179	20240701	150518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-10	5	-0.70	90276371	63867	222.82	1424	1432	1399	1855	999	1427	1412.94	0.60	0	180	1439	1432	1425	1418	1411	1429	1415	88	428	500	990	1	1	17657419	250	2.55	0.67	12	0.36	555.00	2120.00	2900	20230706	-51.14	1330	20240419	6.54	1996	-29.01	20240220	1330	6.54	20240419	2900	-51.14	20230706	1330	6.54	20240419	1.61	N	053060	500	88 억		106074	N	N	0	N	00	N
180	20240701	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1404	-23	5	-1.61	78298743	55340	193.07	1424	1432	1399	1855	999	1427	1414.28	0.60	0	761	1439	1432	1425	1418	1411	1429	1415	88	428	500	990	1	1	17657419	248	2.53	0.66	12	0.31	555.00	2120.00	2900	20230706	-51.59	1330	20240419	5.56	1996	-29.66	20240220	1330	5.56	20240419	2900	-51.59	20230706	1330	5.56	20240419	1.61	N	053060	500	88 억		106074	N	N	0	N	00	N
181	20240701	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1413	-14	5	-0.98	63115646	44519	155.32	1424	1432	1404	1855	999	1427	1417.16	0.60	0	1014	1439	1432	1425	1418	1411	1429	1415	88	428	500	990	1	1	17657419	249	2.55	0.67	12	0.25	555.00	2120.00	2900	20230706	-51.28	1330	20240419	6.24	1996	-29.21	20240220	1330	6.24	20240419	2900	-51.28	20230706	1330	6.24	20240419	1.61	N	053060	500	88 억		106074	N	N	0	N	00	N
182	20240701	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1412	-15	5	-1.05	59201949	41748	145.65	1424	1432	1404	1855	999	1427	1417.50	0.60	0	1648	1439	1432	1425	1418	1411	1429	1415	88	428	500	990	1	1	17657419	249	2.54	0.67	12	0.24	555.00	2120.00	2900	20230706	-51.31	1330	20240419	6.17	1996	-29.26	20240220	1330	6.17	20240419	2900	-51.31	20230706	1330	6.17	20240419	1.61	N	053060	500	88 억		106074	N	N	0	N	00	N
183	20240701	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	-10	5	-0.70	39261730	27605	96.31	1424	1432	1414	1855	999	1427	1421.78	0.60	0	3261	1439	1432	1425	1418	1411	1429	1415	88	428	500	990	1	1	17657419	250	2.55	0.67	12	0.16	555.00	2120.00	2900	20230706	-51.14	1330	20240419	6.54	1996	-29.01	20240220	1330	6.54	20240419	2900	-51.14	20230706	1330	6.54	20240419	1.61	N	053060	500	88 억		106074	N	N	0	N	00	N
184	20240701	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-7	5	-0.49	26531331	18617	64.95	1424	1432	1415	1855	999	1427	1424.81	0.60	0	3252	1439	1432	1425	1418	1411	1429	1415	88	428	500	990	1	1	17657419	251	2.56	0.67	12	0.11	555.00	2120.00	2900	20230706	-51.03	1330	20240419	6.77	1996	-28.86	20240220	1330	6.77	20240419	2900	-51.03	20230706	1330	6.77	20240419	1.61	N	053060	500	88 억		106074	N	N	0	N	00	N
185	20240701	090515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	2	2	0.14	15839978	11104	38.74	1424	1430	1424	1855	999	1427	1426.36	0.60	0	3501	1439	1432	1425	1418	1411	1429	1415	88	428	500	990	1	1	17657419	252	2.57	0.67	12	0.06	555.00	2120.00	2900	20230706	-50.72	1330	20240419	7.44	1996	-28.41	20240220	1330	7.44	20240419	2900	-50.72	20230706	1330	7.44	20240419	1.61	N	053060	500	88 억		106074	N	N	0	N	00	N