KissMeData/212560/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	160958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	0	3	0.00	270970030	34063	191.51	8150	8150	7840	10420	5620	8020	7954.97	1.93	0	15657	8460	8240	8090	7870	7720	8165	7795	39	2400	500	5770	10	1	7874963	632	5.30	0.59	12	0.43	1514.00	13688.00	13800	20231221	-41.88	6320	20231006	26.90	12240	-34.48	20240319	7800	2.82	20240724	13800	-41.88	20231221	6320	26.90	20231006	3.80	N	212560	500	39 억		151996	N	N	0	N	00	N
3	20240731	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	20	2	0.25	270094740	33954	190.89	8150	8150	7840	10420	5620	8020	7954.73	1.93	0	15622	8460	8240	8090	7870	7720	8165	7795	39	2400	500	5770	10	1	7874963	633	5.31	0.59	12	0.43	1514.00	13688.00	13800	20231221	-41.74	6320	20231006	27.22	12240	-34.31	20240319	7800	3.08	20240724	13800	-41.74	20231221	6320	27.22	20231006	3.80	N	212560	500	39 억		151996	N	N	0	N	00	N
4	20240731	141012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	0	3	0.00	232413810	29260	164.50	8150	8150	7840	10420	5620	8020	7943.06	1.93	0	12024	8460	8240	8090	7870	7720	8165	7795	39	2400	500	5770	10	1	7874963	632	5.30	0.59	12	0.37	1514.00	13688.00	13800	20231221	-41.88	6320	20231006	26.90	12240	-34.48	20240319	7800	2.82	20240724	13800	-41.88	20231221	6320	26.90	20231006	3.80	N	212560	500	39 억		151996	N	N	0	N	00	N
5	20240731	131007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	40	2	0.50	220850750	27821	156.41	8150	8150	7840	10420	5620	8020	7938.28	1.93	0	12218	8460	8240	8090	7870	7720	8165	7795	39	2400	500	5770	10	1	7874963	635	5.32	0.59	12	0.35	1514.00	13688.00	13800	20231221	-41.59	6320	20231006	27.53	12240	-34.15	20240319	7800	3.33	20240724	13800	-41.59	20231221	6320	27.53	20231006	3.80	N	212560	500	39 억		151996	N	N	0	N	00	N
6	20240731	121007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	-70	5	-0.87	155189590	19600	110.19	8150	8150	7840	10420	5620	8020	7917.84	1.93	0	8618	8460	8240	8090	7870	7720	8165	7795	39	2400	500	5770	10	1	7874963	626	5.25	0.58	12	0.25	1514.00	13688.00	13800	20231221	-42.39	6320	20231006	25.79	12240	-35.05	20240319	7800	1.92	20240724	13800	-42.39	20231221	6320	25.79	20231006	3.80	N	212560	500	39 억		151996	N	N	0	N	00	N
7	20240731	111010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7880	-140	5	-1.75	105370870	13281	74.67	8150	8150	7880	10420	5620	8020	7933.96	1.93	0	5169	8460	8240	8090	7870	7720	8165	7795	39	2400	500	5770	10	1	7874963	621	5.20	0.58	12	0.17	1514.00	13688.00	13800	20231221	-42.90	6320	20231006	24.68	12240	-35.62	20240319	7800	1.03	20240724	13800	-42.90	20231221	6320	24.68	20231006	3.80	N	212560	500	39 억		151996	N	N	0	N	00	N
8	20240731	101005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-60	5	-0.75	81959050	10321	58.03	8150	8150	7900	10420	5620	8020	7941.00	1.93	0	7133	8460	8240	8090	7870	7720	8165	7795	39	2400	500	5770	10	1	7874963	627	5.26	0.58	12	0.13	1514.00	13688.00	13800	20231221	-42.32	6320	20231006	25.95	12240	-34.97	20240319	7800	2.05	20240724	13800	-42.32	20231221	6320	25.95	20231006	3.80	N	212560	500	39 억		151996	N	N	0	N	00	N
9	20240731	091006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	-80	5	-1.00	11563990	1445	8.12	8150	8150	7940	10420	5620	8020	8002.76	1.93	0	-482	8460	8240	8090	7870	7720	8165	7795	39	2400	500	5770	10	1	7874963	625	5.24	0.58	12	0.02	1514.00	13688.00	13800	20231221	-42.46	6320	20231006	25.63	12240	-35.13	20240319	7800	1.79	20240724	13800	-42.46	20231221	6320	25.63	20231006	3.80	N	212560	500	39 억		151996	N	N	0	N	00	N
10	20240730	160941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-170	5	-2.08	142381940	17774	41.31	8230	8310	7940	10640	5740	8190	8010.69	2.02	0	-7264	8376	8282	8136	8042	7896	8330	8090	39	2450	500	5890	10	1	7874963	632	5.30	0.59	12	0.23	1514.00	13688.00	13800	20231221	-41.88	6320	20231006	26.90	12240	-34.48	20240319	7800	2.82	20240724	13800	-41.88	20231221	6320	26.90	20231006	3.81	N	212560	500	39 억		159172	N	N	0	N	00	N
11	20240730	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-170	5	-2.08	127207470	15868	36.88	8230	8310	7940	10640	5740	8190	8016.60	2.02	0	-6938	8376	8282	8136	8042	7896	8330	8090	39	2450	500	5890	10	1	7874963	632	5.30	0.59	12	0.20	1514.00	13688.00	13800	20231221	-41.88	6320	20231006	26.90	12240	-34.48	20240319	7800	2.82	20240724	13800	-41.88	20231221	6320	26.90	20231006	3.81	N	212560	500	39 억		159172	N	N	0	N	00	N
12	20240730	140949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	-190	5	-2.32	96783900	12049	28.01	8230	8310	7940	10640	5740	8190	8032.53	2.02	0	-3913	8376	8282	8136	8042	7896	8330	8090	39	2450	500	5890	10	1	7874963	630	5.28	0.58	12	0.15	1514.00	13688.00	13800	20231221	-42.03	6320	20231006	26.58	12240	-34.64	20240319	7800	2.56	20240724	13800	-42.03	20231221	6320	26.58	20231006	3.81	N	212560	500	39 억		159172	N	N	0	N	00	N
13	20240730	130952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	-190	5	-2.32	76326410	9481	22.04	8230	8310	7940	10640	5740	8190	8050.46	2.02	0	-4013	8376	8282	8136	8042	7896	8330	8090	39	2450	500	5890	10	1	7874963	630	5.28	0.58	12	0.12	1514.00	13688.00	13800	20231221	-42.03	6320	20231006	26.58	12240	-34.64	20240319	7800	2.56	20240724	13800	-42.03	20231221	6320	26.58	20231006	3.81	N	212560	500	39 억		159172	N	N	0	N	00	N
14	20240730	120945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	-140	5	-1.71	70408350	8740	20.32	8230	8310	7940	10640	5740	8190	8055.88	2.02	0	-3923	8376	8282	8136	8042	7896	8330	8090	39	2450	500	5890	10	1	7874963	634	5.32	0.59	12	0.11	1514.00	13688.00	13800	20231221	-41.67	6320	20231006	27.37	12240	-34.23	20240319	7800	3.21	20240724	13800	-41.67	20231221	6320	27.37	20231006	3.81	N	212560	500	39 억		159172	N	N	0	N	00	N
15	20240730	110952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8020	-170	5	-2.08	56186050	6959	16.18	8230	8310	7940	10640	5740	8190	8073.87	2.02	0	-3293	8376	8282	8136	8042	7896	8330	8090	39	2450	500	5890	10	1	7874963	632	5.30	0.59	12	0.09	1514.00	13688.00	13800	20231221	-41.88	6320	20231006	26.90	12240	-34.48	20240319	7800	2.82	20240724	13800	-41.88	20231221	6320	26.90	20231006	3.81	N	212560	500	39 억		159172	N	N	0	N	00	N
16	20240730	100958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	-130	5	-1.59	32787800	4044	9.40	8230	8310	7940	10640	5740	8190	8107.76	2.02	0	-2173	8376	8282	8136	8042	7896	8330	8090	39	2450	500	5890	10	1	7874963	635	5.32	0.59	12	0.05	1514.00	13688.00	13800	20231221	-41.59	6320	20231006	27.53	12240	-34.15	20240319	7800	3.33	20240724	13800	-41.59	20231221	6320	27.53	20231006	3.81	N	212560	500	39 억		159172	N	N	0	N	00	N
17	20240730	091003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	-40	5	-0.49	10179580	1242	2.89	8230	8230	8150	10640	5740	8190	8196.12	2.02	0	-436	8376	8282	8136	8042	7896	8330	8090	39	2450	500	5890	10	1	7874963	642	5.38	0.60	12	0.02	1514.00	13688.00	13800	20231221	-40.94	6320	20231006	28.96	12240	-33.42	20240319	7800	4.49	20240724	13800	-40.94	20231221	6320	28.96	20231006	3.81	N	212560	500	39 억		159172	N	N	0	N	00	N
18	20240729	160940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	130	2	1.61	349142920	43017	206.62	8060	8230	7990	10470	5650	8060	8116.40	1.69	0	26322	8353	8206	8093	7946	7833	8150	7890	39	2410	500	5800	10	1	7874963	645	5.41	0.60	12	0.55	1514.00	13688.00	13800	20231221	-40.65	6320	20231006	29.59	12240	-33.09	20240319	7800	5.00	20240724	13800	-40.65	20231221	6320	29.59	20231006	3.85	N	212560	500	39 억		133063	N	N	0	N	00	N
19	20240729	150955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	100	2	1.24	332207830	40941	196.65	8060	8230	7990	10470	5650	8060	8114.31	1.69	0	26665	8353	8206	8093	7946	7833	8150	7890	39	2410	500	5800	10	1	7874963	643	5.39	0.60	12	0.52	1514.00	13688.00	13800	20231221	-40.87	6320	20231006	29.11	12240	-33.33	20240319	7800	4.62	20240724	13800	-40.87	20231221	6320	29.11	20231006	3.85	N	212560	500	39 억		133063	N	N	0	N	00	N
20	20240729	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	50	2	0.62	320875410	39547	189.96	8060	8230	7990	10470	5650	8060	8113.78	1.69	0	26399	8353	8206	8093	7946	7833	8150	7890	39	2410	500	5800	10	1	7874963	639	5.36	0.59	12	0.50	1514.00	13688.00	13800	20231221	-41.23	6320	20231006	28.32	12240	-33.74	20240319	7800	3.97	20240724	13800	-41.23	20231221	6320	28.32	20231006	3.85	N	212560	500	39 억		133063	N	N	0	N	00	N
21	20240729	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	130	2	1.61	313377770	38627	185.54	8060	8230	7990	10470	5650	8060	8112.92	1.69	0	26167	8353	8206	8093	7946	7833	8150	7890	39	2410	500	5800	10	1	7874963	645	5.41	0.60	12	0.49	1514.00	13688.00	13800	20231221	-40.65	6320	20231006	29.59	12240	-33.09	20240319	7800	5.00	20240724	13800	-40.65	20231221	6320	29.59	20231006	3.85	N	212560	500	39 억		133063	N	N	0	N	00	N
22	20240729	120957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	140	2	1.74	310464420	38270	183.82	8060	8230	7990	10470	5650	8060	8112.48	1.69	0	26120	8353	8206	8093	7946	7833	8150	7890	39	2410	500	5800	10	1	7874963	646	5.42	0.60	12	0.49	1514.00	13688.00	13800	20231221	-40.58	6320	20231006	29.75	12240	-33.01	20240319	7800	5.13	20240724	13800	-40.58	20231221	6320	29.75	20231006	3.85	N	212560	500	39 억		133063	N	N	0	N	00	N
23	20240729	110948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	120	2	1.49	296357560	36539	175.51	8060	8230	7990	10470	5650	8060	8110.72	1.69	0	25558	8353	8206	8093	7946	7833	8150	7890	39	2410	500	5800	10	1	7874963	644	5.40	0.60	12	0.46	1514.00	13688.00	13800	20231221	-40.72	6320	20231006	29.43	12240	-33.17	20240319	7800	4.87	20240724	13800	-40.72	20231221	6320	29.43	20231006	3.85	N	212560	500	39 억		133063	N	N	0	N	00	N
24	20240729	100945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	130	2	1.61	275951550	34047	163.54	8060	8230	7990	10470	5650	8060	8105.02	1.69	0	26270	8353	8206	8093	7946	7833	8150	7890	39	2410	500	5800	10	1	7874963	645	5.41	0.60	12	0.43	1514.00	13688.00	13800	20231221	-40.65	6320	20231006	29.59	12240	-33.09	20240319	7800	5.00	20240724	13800	-40.65	20231221	6320	29.59	20231006	3.85	N	212560	500	39 억		133063	N	N	0	N	00	N
25	20240729	090944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8010	-50	5	-0.62	22550540	2792	13.41	8060	8230	7990	10470	5650	8060	8076.85	1.69	0	89	8353	8206	8093	7946	7833	8150	7890	39	2410	500	5800	10	1	7874963	631	5.29	0.59	12	0.04	1514.00	13688.00	13800	20231221	-41.96	6320	20231006	26.74	12240	-34.56	20240319	7800	2.69	20240724	13800	-41.96	20231221	6320	26.74	20231006	3.85	N	212560	500	39 억		133063	N	N	0	N	00	N
26	20240726	160930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	-130	5	-1.59	166386350	20619	77.29	8180	8240	7980	10640	5740	8190	8069.57	1.66	0	2256	8530	8360	8080	7910	7630	8445	7995	39	2450	500	5890	10	1	7874963	635	5.32	0.59	12	0.26	1514.00	13688.00	13800	20231221	-41.59	6320	20231006	27.53	12240	-34.15	20240319	7800	3.33	20240724	13800	-41.59	20231221	6320	27.53	20231006	3.94	N	212560	500	39 억		131008	N	N	0	N	00	N
27	20240726	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-100	5	-1.22	156534020	19397	72.71	8180	8240	7980	10640	5740	8190	8070.01	1.66	0	3283	8530	8360	8080	7910	7630	8445	7995	39	2450	500	5890	10	1	7874963	637	5.34	0.59	12	0.25	1514.00	13688.00	13800	20231221	-41.38	6320	20231006	28.01	12240	-33.91	20240319	7800	3.72	20240724	13800	-41.38	20231221	6320	28.01	20231006	3.94	N	212560	500	39 억		131008	N	N	0	N	00	N
28	20240726	140940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	-130	5	-1.59	115411500	14280	53.53	8180	8240	7980	10640	5740	8190	8082.04	1.66	0	-70	8530	8360	8080	7910	7630	8445	7995	39	2450	500	5890	10	1	7874963	635	5.32	0.59	12	0.18	1514.00	13688.00	13800	20231221	-41.59	6320	20231006	27.53	12240	-34.15	20240319	7800	3.33	20240724	13800	-41.59	20231221	6320	27.53	20231006	3.94	N	212560	500	39 억		131008	N	N	0	N	00	N
29	20240726	130941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	-110	5	-1.34	97846850	12094	45.33	8180	8240	7990	10640	5740	8190	8090.53	1.66	0	-464	8530	8360	8080	7910	7630	8445	7995	39	2450	500	5890	10	1	7874963	636	5.34	0.59	12	0.15	1514.00	13688.00	13800	20231221	-41.45	6320	20231006	27.85	12240	-33.99	20240319	7800	3.59	20240724	13800	-41.45	20231221	6320	27.85	20231006	3.94	N	212560	500	39 억		131008	N	N	0	N	00	N
30	20240726	120945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	-70	5	-0.85	92246910	11402	42.74	8180	8240	7990	10640	5740	8190	8090.41	1.66	0	-489	8530	8360	8080	7910	7630	8445	7995	39	2450	500	5890	10	1	7874963	639	5.36	0.59	12	0.14	1514.00	13688.00	13800	20231221	-41.16	6320	20231006	28.48	12240	-33.66	20240319	7800	4.10	20240724	13800	-41.16	20231221	6320	28.48	20231006	3.94	N	212560	500	39 억		131008	N	N	0	N	00	N
31	20240726	110946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-100	5	-1.22	66037610	8144	30.53	8180	8240	7990	10640	5740	8190	8108.74	1.66	0	-1761	8530	8360	8080	7910	7630	8445	7995	39	2450	500	5890	10	1	7874963	637	5.34	0.59	12	0.10	1514.00	13688.00	13800	20231221	-41.38	6320	20231006	28.01	12240	-33.91	20240319	7800	3.72	20240724	13800	-41.38	20231221	6320	28.01	20231006	3.94	N	212560	500	39 억		131008	N	N	0	N	00	N
32	20240726	100938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	-150	5	-1.83	47019060	5786	21.69	8180	8240	7990	10640	5740	8190	8126.35	1.66	0	-2272	8530	8360	8080	7910	7630	8445	7995	39	2450	500	5890	10	1	7874963	633	5.31	0.59	12	0.07	1514.00	13688.00	13800	20231221	-41.74	6320	20231006	27.22	12240	-34.31	20240319	7800	3.08	20240724	13800	-41.74	20231221	6320	27.22	20231006	3.94	N	212560	500	39 억		131008	N	N	0	N	00	N
33	20240726	090936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	30	2	0.37	14726230	1793	6.72	8180	8240	8150	10640	5740	8190	8213.18	1.66	0	-385	8530	8360	8080	7910	7630	8445	7995	39	2450	500	5890	10	1	7874963	647	5.43	0.60	12	0.02	1514.00	13688.00	13800	20231221	-40.43	6320	20231006	30.06	12240	-32.84	20240319	7800	5.38	20240724	13800	-40.43	20231221	6320	30.06	20231006	3.94	N	212560	500	39 억		131008	N	N	0	N	00	N
34	20240725	160936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	110	2	1.36	212451910	26677	110.78	7800	8250	7800	10500	5660	8080	7963.84	1.60	0	5327	8586	8332	8066	7812	7546	8200	7680	39	2420	500	5810	10	1	7874963	645	5.41	0.60	12	0.34	1514.00	13688.00	13800	20231221	-40.65	6320	20231006	29.59	12240	-33.09	20240319	7800	5.00	20240725	13800	-40.65	20231221	6320	29.59	20231006	3.96	N	212560	500	39 억		125675	N	N	0	N	00	N
35	20240725	150949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	80	2	0.99	206966520	26005	107.99	7800	8250	7800	10500	5660	8080	7958.72	1.60	0	5729	8586	8332	8066	7812	7546	8200	7680	39	2420	500	5810	10	1	7874963	643	5.39	0.60	12	0.33	1514.00	13688.00	13800	20231221	-40.87	6320	20231006	29.11	12240	-33.33	20240319	7800	4.62	20240725	13800	-40.87	20231221	6320	29.11	20231006	3.96	N	212560	500	39 억		125675	N	N	0	N	00	N
36	20240725	140944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	30	2	0.37	191183280	24063	99.92	7800	8250	7800	10500	5660	8080	7945.11	1.60	0	5245	8586	8332	8066	7812	7546	8200	7680	39	2420	500	5810	10	1	7874963	639	5.36	0.59	12	0.31	1514.00	13688.00	13800	20231221	-41.23	6320	20231006	28.32	12240	-33.74	20240319	7800	3.97	20240725	13800	-41.23	20231221	6320	28.32	20231006	3.96	N	212560	500	39 억		125675	N	N	0	N	00	N
37	20240725	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-10	5	-0.12	174749140	22027	91.47	7800	8250	7800	10500	5660	8080	7933.41	1.60	0	4145	8586	8332	8066	7812	7546	8200	7680	39	2420	500	5810	10	1	7874963	636	5.33	0.59	12	0.28	1514.00	13688.00	13800	20231221	-41.52	6320	20231006	27.69	12240	-34.07	20240319	7800	3.46	20240725	13800	-41.52	20231221	6320	27.69	20231006	3.96	N	212560	500	39 억		125675	N	N	0	N	00	N
38	20240725	120944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-10	5	-0.12	159526360	20128	83.58	7800	8250	7800	10500	5660	8080	7925.59	1.60	0	3250	8586	8332	8066	7812	7546	8200	7680	39	2420	500	5810	10	1	7874963	636	5.33	0.59	12	0.26	1514.00	13688.00	13800	20231221	-41.52	6320	20231006	27.69	12240	-34.07	20240319	7800	3.46	20240725	13800	-41.52	20231221	6320	27.69	20231006	3.96	N	212560	500	39 억		125675	N	N	0	N	00	N
39	20240725	110941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	0	3	0.00	156813150	19791	82.18	7800	8250	7800	10500	5660	8080	7923.46	1.60	0	3225	8586	8332	8066	7812	7546	8200	7680	39	2420	500	5810	10	1	7874963	636	5.34	0.59	12	0.25	1514.00	13688.00	13800	20231221	-41.45	6320	20231006	27.85	12240	-33.99	20240319	7800	3.59	20240725	13800	-41.45	20231221	6320	27.85	20231006	3.96	N	212560	500	39 억		125675	N	N	0	N	00	N
40	20240725	100935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	-80	5	-0.99	140337310	17737	73.65	7800	8250	7800	10500	5660	8080	7912.12	1.60	0	4869	8586	8332	8066	7812	7546	8200	7680	39	2420	500	5810	10	1	7874963	630	5.28	0.58	12	0.23	1514.00	13688.00	13800	20231221	-42.03	6320	20231006	26.58	12240	-34.64	20240319	7800	2.56	20240725	13800	-42.03	20231221	6320	26.58	20231006	3.96	N	212560	500	39 억		125675	N	N	0	N	00	N
41	20240725	090930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	40	2	0.50	43397020	5506	22.86	7800	8250	7800	10500	5660	8080	7881.77	1.60	0	1811	8586	8332	8066	7812	7546	8200	7680	39	2420	500	5810	10	1	7874963	639	5.36	0.59	12	0.07	1514.00	13688.00	13800	20231221	-41.16	6320	20231006	28.48	12240	-33.66	20240319	7800	4.10	20240725	13800	-41.16	20231221	6320	28.48	20231006	3.96	N	212560	500	39 억		125675	N	N	0	N	00	N
42	20240724	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	-190	5	-2.30	195451790	24073	130.26	8270	8320	7800	10750	5790	8270	8119.14	1.58	0	1229	8470	8370	8260	8160	8050	8420	8210	39	2480	500	5950	10	1	7874963	636	5.34	0.59	12	0.31	1514.00	13688.00	13800	20231221	-41.45	6320	20231006	27.85	12240	-33.99	20240319	7800	3.59	20240724	13800	-41.45	20231221	6320	27.85	20231006	4.00	N	212560	500	39 억		124454	N	N	0	N	00	N
43	20240724	150946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	-210	5	-2.54	163589460	20112	108.83	8270	8320	7800	10750	5790	8270	8133.92	1.58	0	1429	8470	8370	8260	8160	8050	8420	8210	39	2480	500	5950	10	1	7874963	635	5.32	0.59	12	0.26	1514.00	13688.00	13800	20231221	-41.59	6320	20231006	27.53	12240	-34.15	20240319	7800	3.33	20240724	13800	-41.59	20231221	6320	27.53	20231006	4.00	N	212560	500	39 억		124454	N	N	0	N	00	N
44	20240724	140939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8130	-140	5	-1.69	109819270	13432	72.68	8270	8320	7800	10750	5790	8270	8175.94	1.58	0	-110	8470	8370	8260	8160	8050	8420	8210	39	2480	500	5950	10	1	7874963	640	5.37	0.59	12	0.17	1514.00	13688.00	13800	20231221	-41.09	6320	20231006	28.64	12240	-33.58	20240319	7800	4.23	20240724	13800	-41.09	20231221	6320	28.64	20231006	4.00	N	212560	500	39 억		124454	N	N	0	N	00	N
45	20240724	130946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	-10	5	-0.12	67560590	8240	44.59	8270	8320	7800	10750	5790	8270	8199.10	1.58	0	1647	8470	8370	8260	8160	8050	8420	8210	39	2480	500	5950	10	1	7874963	650	5.46	0.60	12	0.10	1514.00	13688.00	13800	20231221	-40.14	6320	20231006	30.70	12240	-32.52	20240319	7800	5.90	20240724	13800	-40.14	20231221	6320	30.70	20231006	4.00	N	212560	500	39 억		124454	N	N	0	N	00	N
46	20240724	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	-10	5	-0.12	56361260	6875	37.20	8270	8320	7800	10750	5790	8270	8198.00	1.58	0	1386	8470	8370	8260	8160	8050	8420	8210	39	2480	500	5950	10	1	7874963	650	5.46	0.60	12	0.09	1514.00	13688.00	13800	20231221	-40.14	6320	20231006	30.70	12240	-32.52	20240319	7800	5.90	20240724	13800	-40.14	20231221	6320	30.70	20231006	4.00	N	212560	500	39 억		124454	N	N	0	N	00	N
47	20240724	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	-80	5	-0.97	54907850	6698	36.24	8270	8320	7800	10750	5790	8270	8197.65	1.58	0	1395	8470	8370	8260	8160	8050	8420	8210	39	2480	500	5950	10	1	7874963	645	5.41	0.60	12	0.09	1514.00	13688.00	13800	20231221	-40.65	6320	20231006	29.59	12240	-33.09	20240319	7800	5.00	20240724	13800	-40.65	20231221	6320	29.59	20231006	4.00	N	212560	500	39 억		124454	N	N	0	N	00	N
48	20240724	101006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	30	2	0.36	50969170	6222	33.67	8270	8320	7800	10750	5790	8270	8191.77	1.58	0	1403	8470	8370	8260	8160	8050	8420	8210	39	2480	500	5950	10	1	7874963	654	5.48	0.61	12	0.08	1514.00	13688.00	13800	20231221	-39.86	6320	20231006	31.33	12240	-32.19	20240319	7800	6.41	20240724	13800	-39.86	20231221	6320	31.33	20231006	4.00	N	212560	500	39 억		124454	N	N	0	N	00	N
49	20240724	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8210	-60	5	-0.73	5643150	686	3.71	8270	8270	8210	10750	5790	8270	8226.17	1.58	0	-28	8470	8370	8260	8160	8050	8420	8210	39	2480	500	5950	10	1	7874963	647	5.42	0.60	12	0.01	1514.00	13688.00	13800	20231221	-40.51	6320	20231006	29.91	12240	-32.92	20240319	8150	0.74	20240723	13800	-40.51	20231221	6320	29.91	20231006	4.00	N	212560	500	39 억		124454	N	N	0	N	00	N
50	20240723	160925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	-20	5	-0.24	150153650	18221	64.02	8150	8360	8150	10770	5810	8290	8240.67	1.52	0	4467	8863	8576	8373	8086	7883	8475	7985	39	2480	500	5960	10	1	7874963	651	5.46	0.60	12	0.23	1514.00	13688.00	13800	20231221	-40.07	6320	20231006	30.85	12240	-32.43	20240319	8150	1.47	20240723	13800	-40.07	20231221	6320	30.85	20231006	4.06	N	212560	500	39 억		119974	N	N	0	N	00	N
51	20240723	150947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	0	3	0.00	143105920	17370	61.03	8150	8360	8150	10770	5810	8290	8238.68	1.52	0	4046	8863	8576	8373	8086	7883	8475	7985	39	2480	500	5960	10	1	7874963	653	5.48	0.61	12	0.22	1514.00	13688.00	13800	20231221	-39.93	6320	20231006	31.17	12240	-32.27	20240319	8150	1.72	20240723	13800	-39.93	20231221	6320	31.17	20231006	4.06	N	212560	500	39 억		119974	N	N	0	N	00	N
52	20240723	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	0	3	0.00	121263980	14739	51.78	8150	8360	8150	10770	5810	8290	8227.42	1.52	0	3588	8863	8576	8373	8086	7883	8475	7985	39	2480	500	5960	10	1	7874963	653	5.48	0.61	12	0.19	1514.00	13688.00	13800	20231221	-39.93	6320	20231006	31.17	12240	-32.27	20240319	8150	1.72	20240723	13800	-39.93	20231221	6320	31.17	20231006	4.06	N	212560	500	39 억		119974	N	N	0	N	00	N
53	20240723	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8250	-40	5	-0.48	98146880	11934	41.93	8150	8360	8150	10770	5810	8290	8224.14	1.52	0	1957	8863	8576	8373	8086	7883	8475	7985	39	2480	500	5960	10	1	7874963	650	5.45	0.60	12	0.15	1514.00	13688.00	13800	20231221	-40.22	6320	20231006	30.54	12240	-32.60	20240319	8150	1.23	20240723	13800	-40.22	20231221	6320	30.54	20231006	4.06	N	212560	500	39 억		119974	N	N	0	N	00	N
54	20240723	120931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	-70	5	-0.84	83682830	10182	35.77	8150	8360	8150	10770	5810	8290	8218.70	1.52	0	3449	8863	8576	8373	8086	7883	8475	7985	39	2480	500	5960	10	1	7874963	647	5.43	0.60	12	0.13	1514.00	13688.00	13800	20231221	-40.43	6320	20231006	30.06	12240	-32.84	20240319	8150	0.86	20240723	13800	-40.43	20231221	6320	30.06	20231006	4.06	N	212560	500	39 억		119974	N	N	0	N	00	N
55	20240723	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8220	-70	5	-0.84	81144760	9873	34.69	8150	8360	8150	10770	5810	8290	8218.86	1.52	0	3301	8863	8576	8373	8086	7883	8475	7985	39	2480	500	5960	10	1	7874963	647	5.43	0.60	12	0.13	1514.00	13688.00	13800	20231221	-40.43	6320	20231006	30.06	12240	-32.84	20240319	8150	0.86	20240723	13800	-40.43	20231221	6320	30.06	20231006	4.06	N	212560	500	39 억		119974	N	N	0	N	00	N
56	20240723	100928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	-110	5	-1.33	69935630	8517	29.92	8150	8360	8150	10770	5810	8290	8211.30	1.52	0	3893	8863	8576	8373	8086	7883	8475	7985	39	2480	500	5960	10	1	7874963	644	5.40	0.60	12	0.11	1514.00	13688.00	13800	20231221	-40.72	6320	20231006	29.43	12240	-33.17	20240319	8150	0.37	20240723	13800	-40.72	20231221	6320	29.43	20231006	4.06	N	212560	500	39 억		119974	N	N	0	N	00	N
57	20240723	090937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8350	60	2	0.72	17754180	2167	7.61	8150	8360	8150	10770	5810	8290	8192.98	1.52	0	791	8863	8576	8373	8086	7883	8475	7985	39	2480	500	5960	10	1	7874963	658	5.52	0.61	12	0.03	1514.00	13688.00	13800	20231221	-39.49	6320	20231006	32.12	12240	-31.78	20240319	8150	2.45	20240723	13800	-39.49	20231221	6320	32.12	20231006	4.06	N	212560	500	39 억		119974	N	N	0	N	00	N
58	20240722	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	-250	5	-2.93	234927070	28413	141.97	8540	8660	8170	11100	5980	8540	8268.29	1.48	0	3360	8966	8752	8576	8362	8186	8860	8470	39	2560	500	6140	10	1	7874963	653	5.48	0.61	12	0.36	1514.00	13688.00	13800	20231221	-39.93	6320	20231006	31.17	12240	-32.27	20240319	8170	1.47	20240722	13800	-39.93	20231221	6320	31.17	20231006	4.17	N	212560	500	39 억		116615	N	N	0	N	00	N
59	20240722	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8240	-300	5	-3.51	221995780	26848	134.15	8540	8660	8170	11100	5980	8540	8268.62	1.48	0	3605	8966	8752	8576	8362	8186	8860	8470	39	2560	500	6140	10	1	7874963	649	5.44	0.60	12	0.34	1514.00	13688.00	13800	20231221	-40.29	6320	20231006	30.38	12240	-32.68	20240319	8170	0.86	20240722	13800	-40.29	20231221	6320	30.38	20231006	4.17	N	212560	500	39 억		116615	N	N	0	N	00	N
60	20240722	140936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8360	-180	5	-2.11	196977160	23821	119.02	8540	8660	8170	11100	5980	8540	8269.06	1.48	0	2590	8966	8752	8576	8362	8186	8860	8470	39	2560	500	6140	10	1	7874963	658	5.52	0.61	12	0.30	1514.00	13688.00	13800	20231221	-39.42	6320	20231006	32.28	12240	-31.70	20240319	8170	2.33	20240722	13800	-39.42	20231221	6320	32.28	20231006	4.17	N	212560	500	39 억		116615	N	N	0	N	00	N
61	20240722	130931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	-260	5	-3.04	168949700	20457	102.21	8540	8660	8170	11100	5980	8540	8258.77	1.48	0	3099	8966	8752	8576	8362	8186	8860	8470	39	2560	500	6140	10	1	7874963	652	5.47	0.60	12	0.26	1514.00	13688.00	13800	20231221	-40.00	6320	20231006	31.01	12240	-32.35	20240319	8170	1.35	20240722	13800	-40.00	20231221	6320	31.01	20231006	4.17	N	212560	500	39 억		116615	N	N	0	N	00	N
62	20240722	120928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	-240	5	-2.81	163944890	19851	99.19	8540	8660	8170	11100	5980	8540	8258.77	1.48	0	3112	8966	8752	8576	8362	8186	8860	8470	39	2560	500	6140	10	1	7874963	654	5.48	0.61	12	0.25	1514.00	13688.00	13800	20231221	-39.86	6320	20231006	31.33	12240	-32.19	20240319	8170	1.59	20240722	13800	-39.86	20231221	6320	31.33	20231006	4.17	N	212560	500	39 억		116615	N	N	0	N	00	N
63	20240722	110928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	-270	5	-3.16	159698600	19337	96.62	8540	8660	8170	11100	5980	8540	8258.71	1.48	0	3117	8966	8752	8576	8362	8186	8860	8470	39	2560	500	6140	10	1	7874963	651	5.46	0.60	12	0.25	1514.00	13688.00	13800	20231221	-40.07	6320	20231006	30.85	12240	-32.43	20240319	8170	1.22	20240722	13800	-40.07	20231221	6320	30.85	20231006	4.17	N	212560	500	39 억		116615	N	N	0	N	00	N
64	20240722	100928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	-350	5	-4.10	117718430	14237	71.14	8540	8660	8170	11100	5980	8540	8268.49	1.48	0	3211	8966	8752	8576	8362	8186	8860	8470	39	2560	500	6140	10	1	7874963	645	5.41	0.60	12	0.18	1514.00	13688.00	13800	20231221	-40.65	6320	20231006	29.59	12240	-33.09	20240319	8170	0.24	20240722	13800	-40.65	20231221	6320	29.59	20231006	4.17	N	212560	500	39 억		116615	N	N	0	N	00	N
65	20240722	090931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8450	-90	5	-1.05	17712110	2101	10.50	8540	8660	8300	11100	5980	8540	8430.32	1.48	0	54	8966	8752	8576	8362	8186	8860	8470	39	2560	500	6140	10	1	7874963	665	5.58	0.62	12	0.03	1514.00	13688.00	13800	20231221	-38.77	6320	20231006	33.70	12240	-30.96	20240319	8300	1.81	20240722	13800	-38.77	20231221	6320	33.70	20231006	4.17	N	212560	500	39 억		116615	N	N	0	N	00	N
66	20240719	160904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	10	2	0.12	168787110	19931	50.11	8440	8790	8400	11080	5980	8530	8468.56	1.40	0	6231	8996	8762	8626	8392	8256	8695	8325	39	2550	500	6140	10	1	7874963	673	5.64	0.62	12	0.25	1514.00	13688.00	13800	20231221	-38.12	6320	20231006	35.13	12240	-30.23	20240319	8400	1.67	20240719	13800	-38.12	20231221	6320	35.13	20231006	4.19	N	212560	500	39 억		110392	N	N	0	N	00	N
67	20240719	150914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	0	3	0.00	149754820	17690	44.48	8440	8790	8400	11080	5980	8530	8465.51	1.40	0	6216	8996	8762	8626	8392	8256	8695	8325	39	2550	500	6140	10	1	7874963	672	5.63	0.62	12	0.22	1514.00	13688.00	13800	20231221	-38.19	6320	20231006	34.97	12240	-30.31	20240319	8400	1.55	20240719	13800	-38.19	20231221	6320	34.97	20231006	4.19	N	212560	500	39 억		110392	N	N	0	N	00	N
68	20240719	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	-70	5	-0.82	135641700	16023	40.29	8440	8790	8400	11080	5980	8530	8465.44	1.40	0	5870	8996	8762	8626	8392	8256	8695	8325	39	2550	500	6140	10	1	7874963	666	5.59	0.62	12	0.20	1514.00	13688.00	13800	20231221	-38.70	6320	20231006	33.86	12240	-30.88	20240319	8400	0.71	20240719	13800	-38.70	20231221	6320	33.86	20231006	4.19	N	212560	500	39 억		110392	N	N	0	N	00	N
69	20240719	130907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8430	-100	5	-1.17	113213000	13370	33.61	8440	8790	8400	11080	5980	8530	8467.69	1.40	0	5792	8996	8762	8626	8392	8256	8695	8325	39	2550	500	6140	10	1	7874963	664	5.57	0.62	12	0.17	1514.00	13688.00	13800	20231221	-38.91	6320	20231006	33.39	12240	-31.13	20240319	8400	0.36	20240719	13800	-38.91	20231221	6320	33.39	20231006	4.19	N	212560	500	39 억		110392	N	N	0	N	00	N
70	20240719	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8400	-130	5	-1.52	107116660	12648	31.80	8440	8790	8400	11080	5980	8530	8469.06	1.40	0	5890	8996	8762	8626	8392	8256	8695	8325	39	2550	500	6140	10	1	7874963	661	5.55	0.61	12	0.16	1514.00	13688.00	13800	20231221	-39.13	6320	20231006	32.91	12240	-31.37	20240319	8400	0.00	20240719	13800	-39.13	20231221	6320	32.91	20231006	4.19	N	212560	500	39 억		110392	N	N	0	N	00	N
71	20240719	110916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	-70	5	-0.82	76460260	9012	22.66	8440	8790	8420	11080	5980	8530	8484.27	1.40	0	4776	8996	8762	8626	8392	8256	8695	8325	39	2550	500	6140	10	1	7874963	666	5.59	0.62	12	0.11	1514.00	13688.00	13800	20231221	-38.70	6320	20231006	33.86	12240	-30.88	20240319	8420	0.48	20240719	13800	-38.70	20231221	6320	33.86	20231006	4.19	N	212560	500	39 억		110392	N	N	0	N	00	N
72	20240719	100842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8580	50	2	0.59	54079660	6371	16.02	8440	8790	8420	11080	5980	8530	8488.41	1.40	0	2955	8996	8762	8626	8392	8256	8695	8325	39	2550	500	6140	10	1	7874963	676	5.67	0.63	12	0.08	1514.00	13688.00	13800	20231221	-37.83	6320	20231006	35.76	12240	-29.90	20240319	8420	1.90	20240719	13800	-37.83	20231221	6320	35.76	20231006	4.19	N	212560	500	39 억		110392	N	N	0	N	00	N
73	20240719	090920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8460	-70	5	-0.82	3454360	409	1.03	8440	8520	8440	11080	5980	8530	8445.87	1.40	0	0	8996	8762	8626	8392	8256	8695	8325	39	2550	500	6140	10	1	7874963	666	5.59	0.62	12	0.01	1514.00	13688.00	13800	20231221	-38.70	6320	20231006	33.86	12240	-30.88	20240319	8440	0.24	20240719	13800	-38.70	20231221	6320	33.86	20231006	4.19	N	212560	500	39 억		110392	N	N	0	N	00	N
74	20240718	160858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8530	-330	5	-3.72	339296410	39696	154.32	8860	8860	8490	11510	6210	8860	8547.37	1.29	0	8663	9373	9116	8943	8686	8513	9030	8600	39	2650	500	6370	10	1	7874963	672	5.63	0.62	12	0.50	1514.00	13688.00	13800	20231221	-38.19	6320	20231006	34.97	12240	-30.31	20240319	8490	0.47	20240718	13800	-38.19	20231221	6320	34.97	20231006	4.18	N	212560	500	39 억		101664	N	N	0	N	00	N
75	20240718	150907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8510	-350	5	-3.95	316708030	37050	144.03	8860	8860	8490	11510	6210	8860	8548.12	1.29	0	7392	9373	9116	8943	8686	8513	9030	8600	39	2650	500	6370	10	1	7874963	670	5.62	0.62	12	0.47	1514.00	13688.00	13800	20231221	-38.33	6320	20231006	34.65	12240	-30.47	20240319	8490	0.24	20240718	13800	-38.33	20231221	6320	34.65	20231006	4.18	N	212560	500	39 억		101664	N	N	0	N	00	N
76	20240718	140900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8540	-320	5	-3.61	252788240	29545	114.86	8860	8860	8500	11510	6210	8860	8556.04	1.29	0	6270	9373	9116	8943	8686	8513	9030	8600	39	2650	500	6370	10	1	7874963	673	5.64	0.62	12	0.38	1514.00	13688.00	13800	20231221	-38.12	6320	20231006	35.13	12240	-30.23	20240319	8500	0.47	20240718	13800	-38.12	20231221	6320	35.13	20231006	4.18	N	212560	500	39 억		101664	N	N	0	N	00	N
77	20240718	130902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8610	-250	5	-2.82	235621520	27538	107.06	8860	8860	8500	11510	6210	8860	8556.23	1.29	0	5588	9373	9116	8943	8686	8513	9030	8600	39	2650	500	6370	10	1	7874963	678	5.69	0.63	12	0.35	1514.00	13688.00	13800	20231221	-37.61	6320	20231006	36.23	12240	-29.66	20240319	8500	1.29	20240718	13800	-37.61	20231221	6320	36.23	20231006	4.18	N	212560	500	39 억		101664	N	N	0	N	00	N
78	20240718	120902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8560	-300	5	-3.39	202199690	23646	91.93	8860	8860	8500	11510	6210	8860	8551.12	1.29	0	4653	9373	9116	8943	8686	8513	9030	8600	39	2650	500	6370	10	1	7874963	674	5.65	0.63	12	0.30	1514.00	13688.00	13800	20231221	-37.97	6320	20231006	35.44	12240	-30.07	20240319	8500	0.71	20240718	13800	-37.97	20231221	6320	35.44	20231006	4.18	N	212560	500	39 억		101664	N	N	0	N	00	N
79	20240718	110909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8580	-280	5	-3.16	195521980	22867	88.90	8860	8860	8500	11510	6210	8860	8550.40	1.29	0	4519	9373	9116	8943	8686	8513	9030	8600	39	2650	500	6370	10	1	7874963	676	5.67	0.63	12	0.29	1514.00	13688.00	13800	20231221	-37.83	6320	20231006	35.76	12240	-29.90	20240319	8500	0.94	20240718	13800	-37.83	20231221	6320	35.76	20231006	4.18	N	212560	500	39 억		101664	N	N	0	N	00	N
80	20240718	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8580	-280	5	-3.16	150430500	17602	68.43	8860	8860	8500	11510	6210	8860	8546.22	1.29	0	2716	9373	9116	8943	8686	8513	9030	8600	39	2650	500	6370	10	1	7874963	676	5.67	0.63	12	0.22	1514.00	13688.00	13800	20231221	-37.83	6320	20231006	35.76	12240	-29.90	20240319	8500	0.94	20240718	13800	-37.83	20231221	6320	35.76	20231006	4.18	N	212560	500	39 억		101664	N	N	0	N	00	N
81	20240718	090908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8500	-360	5	-4.06	22933070	2663	10.35	8860	8860	8500	11510	6210	8860	8611.74	1.29	0	-883	9373	9116	8943	8686	8513	9030	8600	39	2650	500	6370	10	1	7874963	669	5.61	0.62	12	0.03	1514.00	13688.00	13800	20231221	-38.41	6320	20231006	34.49	12240	-30.56	20240319	8500	0.00	20240718	13800	-38.41	20231221	6320	34.49	20231006	4.18	N	212560	500	39 억		101664	N	N	0	N	00	N
82	20240717	160947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	-140	5	-1.56	229002040	25712	165.32	9200	9200	8770	11700	6300	9000	8906.43	1.38	0	-7411	9293	9146	9063	8916	8833	9105	8875	39	2700	500	6480	10	1	7874963	698	5.85	0.65	12	0.33	1514.00	13688.00	13800	20231221	-35.80	6320	20231006	40.19	12240	-27.61	20240319	8520	3.99	20240115	13800	-35.80	20231221	6320	40.19	20231006	4.18	N	212560	500	39 억		108989	N	N	0	N	00	N
83	20240717	150952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8810	-190	5	-2.11	207615470	23297	149.79	9200	9200	8770	11700	6300	9000	8911.68	1.38	0	-7397	9293	9146	9063	8916	8833	9105	8875	39	2700	500	6480	10	1	7874963	694	5.82	0.64	12	0.30	1514.00	13688.00	13800	20231221	-36.16	6320	20231006	39.40	12240	-28.02	20240319	8520	3.40	20240115	13800	-36.16	20231221	6320	39.40	20231006	4.18	N	212560	500	39 억		108989	N	N	0	N	00	N
84	20240717	140948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	-140	5	-1.56	146359660	16357	105.17	9200	9200	8810	11700	6300	9000	8947.83	1.38	0	-6511	9293	9146	9063	8916	8833	9105	8875	39	2700	500	6480	10	1	7874963	698	5.85	0.65	12	0.21	1514.00	13688.00	13800	20231221	-35.80	6320	20231006	40.19	12240	-27.61	20240319	8520	3.99	20240115	13800	-35.80	20231221	6320	40.19	20231006	4.18	N	212560	500	39 억		108989	N	N	0	N	00	N
85	20240717	130947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-50	5	-0.56	93994430	10476	67.36	9200	9200	8900	11700	6300	9000	8972.36	1.38	0	-2745	9293	9146	9063	8916	8833	9105	8875	39	2700	500	6480	10	1	7874963	705	5.91	0.65	12	0.13	1514.00	13688.00	13800	20231221	-35.14	6320	20231006	41.61	12240	-26.88	20240319	8520	5.05	20240115	13800	-35.14	20231221	6320	41.61	20231006	4.18	N	212560	500	39 억		108989	N	N	0	N	00	N
86	20240717	120949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	-80	5	-0.89	91736910	10223	65.73	9200	9200	8900	11700	6300	9000	8973.58	1.38	0	-2702	9293	9146	9063	8916	8833	9105	8875	39	2700	500	6480	10	1	7874963	702	5.89	0.65	12	0.13	1514.00	13688.00	13800	20231221	-35.36	6320	20231006	41.14	12240	-27.12	20240319	8520	4.69	20240115	13800	-35.36	20231221	6320	41.14	20231006	4.18	N	212560	500	39 억		108989	N	N	0	N	00	N
87	20240717	110949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	0	3	0.00	44826660	4981	32.03	9200	9200	8950	11700	6300	9000	8999.53	1.38	0	-1824	9293	9146	9063	8916	8833	9105	8875	39	2700	500	6480	10	1	7874963	709	5.94	0.66	12	0.06	1514.00	13688.00	13800	20231221	-34.78	6320	20231006	42.41	12240	-26.47	20240319	8520	5.63	20240115	13800	-34.78	20231221	6320	42.41	20231006	4.18	N	212560	500	39 억		108989	N	N	0	N	00	N
88	20240717	100949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-20	5	-0.22	21104720	2337	15.03	9200	9200	8960	11700	6300	9000	9030.69	1.38	0	-908	9293	9146	9063	8916	8833	9105	8875	39	2700	500	6480	10	1	7874963	707	5.93	0.66	12	0.03	1514.00	13688.00	13800	20231221	-34.93	6320	20231006	42.09	12240	-26.63	20240319	8520	5.40	20240115	13800	-34.93	20231221	6320	42.09	20231006	4.18	N	212560	500	39 억		108989	N	N	0	N	00	N
89	20240717	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	10	2	0.11	10332030	1144	7.36	9200	9200	8960	11700	6300	9000	9031.49	1.38	0	-355	9293	9146	9063	8916	8833	9105	8875	39	2700	500	6480	10	1	7874963	710	5.95	0.66	12	0.01	1514.00	13688.00	13800	20231221	-34.71	6320	20231006	42.56	12240	-26.39	20240319	8520	5.75	20240115	13800	-34.71	20231221	6320	42.56	20231006	4.18	N	212560	500	39 억		108989	N	N	0	N	00	N
90	20240716	160950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-160	5	-1.75	139921910	15500	122.47	9050	9210	8980	11900	6420	9160	9027.22	1.44	0	-4926	9353	9256	9113	9016	8873	9305	9065	39	2740	500	6590	10	1	7874963	709	5.94	0.66	12	0.20	1514.00	13688.00	13800	20231221	-34.78	6320	20231006	42.41	12240	-26.47	20240319	8520	5.63	20240115	13800	-34.78	20231221	6320	42.41	20231006	4.19	N	212560	500	39 억		113576	N	N	0	N	00	N
91	20240716	150959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-130	5	-1.42	120584460	13353	105.51	9050	9210	8980	11900	6420	9160	9030.51	1.44	0	-4583	9353	9256	9113	9016	8873	9305	9065	39	2740	500	6590	10	1	7874963	711	5.96	0.66	12	0.17	1514.00	13688.00	13800	20231221	-34.57	6320	20231006	42.88	12240	-26.23	20240319	8520	5.99	20240115	13800	-34.57	20231221	6320	42.88	20231006	4.19	N	212560	500	39 억		113576	N	N	0	N	00	N
92	20240716	140957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	-140	5	-1.53	110378360	12225	96.59	9050	9210	8980	11900	6420	9160	9028.90	1.44	0	-4884	9353	9256	9113	9016	8873	9305	9065	39	2740	500	6590	10	1	7874963	710	5.96	0.66	12	0.16	1514.00	13688.00	13800	20231221	-34.64	6320	20231006	42.72	12240	-26.31	20240319	8520	5.87	20240115	13800	-34.64	20231221	6320	42.72	20231006	4.19	N	212560	500	39 억		113576	N	N	0	N	00	N
93	20240716	130956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-110	5	-1.20	105284010	11663	92.15	9050	9210	8980	11900	6420	9160	9027.18	1.44	0	-4790	9353	9256	9113	9016	8873	9305	9065	39	2740	500	6590	10	1	7874963	713	5.98	0.66	12	0.15	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	8520	6.22	20240115	13800	-34.42	20231221	6320	43.20	20231006	4.19	N	212560	500	39 억		113576	N	N	0	N	00	N
94	20240716	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-110	5	-1.20	99506370	11027	87.13	9050	9210	8980	11900	6420	9160	9023.88	1.44	0	-4811	9353	9256	9113	9016	8873	9305	9065	39	2740	500	6590	10	1	7874963	713	5.98	0.66	12	0.14	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	8520	6.22	20240115	13800	-34.42	20231221	6320	43.20	20231006	4.19	N	212560	500	39 억		113576	N	N	0	N	00	N
95	20240716	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	-140	5	-1.53	78904280	8742	69.07	9050	9210	8980	11900	6420	9160	9025.88	1.44	0	-4787	9353	9256	9113	9016	8873	9305	9065	39	2740	500	6590	10	1	7874963	710	5.96	0.66	12	0.11	1514.00	13688.00	13800	20231221	-34.64	6320	20231006	42.72	12240	-26.31	20240319	8520	5.87	20240115	13800	-34.64	20231221	6320	42.72	20231006	4.19	N	212560	500	39 억		113576	N	N	0	N	00	N
96	20240716	100955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	-140	5	-1.53	36746460	4064	32.11	9050	9210	9010	11900	6420	9160	9041.94	1.44	0	-946	9353	9256	9113	9016	8873	9305	9065	39	2740	500	6590	10	1	7874963	710	5.96	0.66	12	0.05	1514.00	13688.00	13800	20231221	-34.64	6320	20231006	42.72	12240	-26.31	20240319	8520	5.87	20240115	13800	-34.64	20231221	6320	42.72	20231006	4.19	N	212560	500	39 억		113576	N	N	0	N	00	N
97	20240716	090954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	-10	5	-0.11	6829720	754	5.96	9050	9210	9050	11900	6420	9160	9057.98	1.44	0	-81	9353	9256	9113	9016	8873	9305	9065	39	2740	500	6590	10	1	7874963	721	6.04	0.67	12	0.01	1514.00	13688.00	13800	20231221	-33.70	6320	20231006	44.78	12240	-25.25	20240319	8520	7.39	20240115	13800	-33.70	20231221	6320	44.78	20231006	4.19	N	212560	500	39 억		113576	N	N	0	N	00	N
98	20240715	160939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9160	90	2	0.99	114355980	12656	39.19	9070	9210	8970	11790	6350	9070	9035.70	1.45	0	-497	9270	9170	9080	8980	8890	9125	8935	39	2720	500	6530	10	1	7874963	721	6.05	0.67	12	0.16	1514.00	13688.00	13800	20231221	-33.62	6320	20231006	44.94	12240	-25.16	20240319	8520	7.51	20240115	13800	-33.62	20231221	6320	44.94	20231006	4.22	N	212560	500	39 억		113989	N	N	0	N	00	N
99	20240715	150946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9110	40	2	0.44	111835870	12381	38.33	9070	9210	8970	11790	6350	9070	9032.86	1.45	0	-405	9270	9170	9080	8980	8890	9125	8935	39	2720	500	6530	10	1	7874963	717	6.02	0.67	12	0.16	1514.00	13688.00	13800	20231221	-33.99	6320	20231006	44.15	12240	-25.57	20240319	8520	6.92	20240115	13800	-33.99	20231221	6320	44.15	20231006	4.22	N	212560	500	39 억		113989	N	N	0	N	00	N
100	20240715	140944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	-10	5	-0.11	98485710	10911	33.78	9070	9140	8970	11790	6350	9070	9026.28	1.45	0	-527	9270	9170	9080	8980	8890	9125	8935	39	2720	500	6530	10	1	7874963	713	5.98	0.66	12	0.14	1514.00	13688.00	13800	20231221	-34.35	6320	20231006	43.35	12240	-25.98	20240319	8520	6.34	20240115	13800	-34.35	20231221	6320	43.35	20231006	4.22	N	212560	500	39 억		113989	N	N	0	N	00	N
101	20240715	130946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	-30	5	-0.33	80815890	8956	27.73	9070	9140	8970	11790	6350	9070	9023.66	1.45	0	-1930	9270	9170	9080	8980	8890	9125	8935	39	2720	500	6530	10	1	7874963	712	5.97	0.66	12	0.11	1514.00	13688.00	13800	20231221	-34.49	6320	20231006	43.04	12240	-26.14	20240319	8520	6.10	20240115	13800	-34.49	20231221	6320	43.04	20231006	4.22	N	212560	500	39 억		113989	N	N	0	N	00	N
102	20240715	120944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-20	5	-0.22	64234790	7117	22.04	9070	9140	8970	11790	6350	9070	9025.54	1.45	0	-1943	9270	9170	9080	8980	8890	9125	8935	39	2720	500	6530	10	1	7874963	713	5.98	0.66	12	0.09	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	8520	6.22	20240115	13800	-34.42	20231221	6320	43.20	20231006	4.22	N	212560	500	39 억		113989	N	N	0	N	00	N
103	20240715	110944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	-60	5	-0.66	51089170	5657	17.52	9070	9140	8970	11790	6350	9070	9031.14	1.45	0	-2370	9270	9170	9080	8980	8890	9125	8935	39	2720	500	6530	10	1	7874963	710	5.95	0.66	12	0.07	1514.00	13688.00	13800	20231221	-34.71	6320	20231006	42.56	12240	-26.39	20240319	8520	5.75	20240115	13800	-34.71	20231221	6320	42.56	20231006	4.22	N	212560	500	39 억		113989	N	N	0	N	00	N
104	20240715	100943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	-50	5	-0.55	29481390	3263	10.10	9070	9140	8970	11790	6350	9070	9035.06	1.45	0	-1091	9270	9170	9080	8980	8890	9125	8935	39	2720	500	6530	10	1	7874963	710	5.96	0.66	12	0.04	1514.00	13688.00	13800	20231221	-34.64	6320	20231006	42.72	12240	-26.31	20240319	8520	5.87	20240115	13800	-34.64	20231221	6320	42.72	20231006	4.22	N	212560	500	39 억		113989	N	N	0	N	00	N
105	20240715	090946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-40	5	-0.44	12224760	1349	4.18	9070	9140	9020	11790	6350	9070	9062.09	1.45	0	-586	9270	9170	9080	8980	8890	9125	8935	39	2720	500	6530	10	1	7874963	711	5.96	0.66	12	0.02	1514.00	13688.00	13800	20231221	-34.57	6320	20231006	42.88	12240	-26.23	20240319	8520	5.99	20240115	13800	-34.57	20231221	6320	42.88	20231006	4.22	N	212560	500	39 억		113989	N	N	0	N	00	N
106	20240712	160937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	-120	5	-1.31	291673500	32262	106.39	9100	9180	8990	11940	6440	9190	9040.77	1.49	0	-2583	9583	9386	9193	8996	8803	9290	8900	39	2750	500	6610	10	1	7874963	714	5.99	0.66	12	0.41	1514.00	13688.00	13800	20231221	-34.28	6320	20231006	43.51	12240	-25.90	20240319	8520	6.46	20240115	13800	-34.28	20231221	6320	43.51	20231006	4.24	N	212560	500	39 억		117042	N	N	0	N	00	N
107	20240712	150943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	-120	5	-1.31	288113100	31870	105.09	9100	9150	8990	11940	6440	9190	9040.26	1.49	0	-2386	9583	9386	9193	8996	8803	9290	8900	39	2750	500	6610	10	1	7874963	714	5.99	0.66	12	0.40	1514.00	13688.00	13800	20231221	-34.28	6320	20231006	43.51	12240	-25.90	20240319	8520	6.46	20240115	13800	-34.28	20231221	6320	43.51	20231006	4.24	N	212560	500	39 억		117042	N	N	0	N	00	N
108	20240712	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-140	5	-1.52	264816190	29309	96.65	9100	9150	8990	11940	6440	9190	9035.32	1.49	0	-1974	9583	9386	9193	8996	8803	9290	8900	39	2750	500	6610	10	1	7874963	713	5.98	0.66	12	0.37	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	8520	6.22	20240115	13800	-34.42	20231221	6320	43.20	20231006	4.24	N	212560	500	39 억		117042	N	N	0	N	00	N
109	20240712	130940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	-130	5	-1.41	243661430	26977	88.96	9100	9150	8990	11940	6440	9190	9032.19	1.49	0	-2376	9583	9386	9193	8996	8803	9290	8900	39	2750	500	6610	10	1	7874963	713	5.98	0.66	12	0.34	1514.00	13688.00	13800	20231221	-34.35	6320	20231006	43.35	12240	-25.98	20240319	8520	6.34	20240115	13800	-34.35	20231221	6320	43.35	20231006	4.24	N	212560	500	39 억		117042	N	N	0	N	00	N
110	20240712	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	-170	5	-1.85	217249770	24062	79.35	9100	9150	8990	11940	6440	9190	9028.75	1.49	0	-2139	9583	9386	9193	8996	8803	9290	8900	39	2750	500	6610	10	1	7874963	710	5.96	0.66	12	0.31	1514.00	13688.00	13800	20231221	-34.64	6320	20231006	42.72	12240	-26.31	20240319	8520	5.87	20240115	13800	-34.64	20231221	6320	42.72	20231006	4.24	N	212560	500	39 억		117042	N	N	0	N	00	N
111	20240712	110939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	-130	5	-1.41	138324670	15310	50.49	9100	9150	8990	11940	6440	9190	9034.92	1.49	0	-522	9583	9386	9193	8996	8803	9290	8900	39	2750	500	6610	10	1	7874963	713	5.98	0.66	12	0.19	1514.00	13688.00	13800	20231221	-34.35	6320	20231006	43.35	12240	-25.98	20240319	8520	6.34	20240115	13800	-34.35	20231221	6320	43.35	20231006	4.24	N	212560	500	39 억		117042	N	N	0	N	00	N
112	20240712	100940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-160	5	-1.74	133026330	14726	48.56	9100	9150	8990	11940	6440	9190	9033.43	1.49	0	-156	9583	9386	9193	8996	8803	9290	8900	39	2750	500	6610	10	1	7874963	711	5.96	0.66	12	0.19	1514.00	13688.00	13800	20231221	-34.57	6320	20231006	42.88	12240	-26.23	20240319	8520	5.99	20240115	13800	-34.57	20231221	6320	42.88	20231006	4.24	N	212560	500	39 억		117042	N	N	0	N	00	N
113	20240712	090938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	-180	5	-1.96	10414310	1150	3.79	9100	9150	9010	11940	6440	9190	9055.92	1.49	0	-476	9583	9386	9193	8996	8803	9290	8900	39	2750	500	6610	10	1	7874963	710	5.95	0.66	12	0.01	1514.00	13688.00	13800	20231221	-34.71	6320	20231006	42.56	12240	-26.39	20240319	8520	5.75	20240115	13800	-34.71	20231221	6320	42.56	20231006	4.24	N	212560	500	39 억		117042	N	N	0	N	00	N
114	20240711	160933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9190	0	3	0.00	277344440	30320	337.94	9340	9390	9000	11940	6440	9190	9147.20	1.56	0	-5559	9463	9326	9253	9116	9043	9290	9080	39	2750	500	6610	10	1	7874963	724	6.07	0.67	12	0.39	1514.00	13688.00	13800	20231221	-33.41	6320	20231006	45.41	12240	-24.92	20240319	8520	7.86	20240115	13800	-33.41	20231221	6320	45.41	20231006	4.29	N	212560	500	39 억		123177	N	N	0	N	00	N
115	20240711	150940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9160	-30	5	-0.33	274790940	30041	334.83	9340	9390	9000	11940	6440	9190	9147.20	1.56	0	-5452	9463	9326	9253	9116	9043	9290	9080	39	2750	500	6610	10	1	7874963	721	6.05	0.67	12	0.38	1514.00	13688.00	13800	20231221	-33.62	6320	20231006	44.94	12240	-25.16	20240319	8520	7.51	20240115	13800	-33.62	20231221	6320	44.94	20231006	4.29	N	212560	500	39 억		123177	N	N	0	N	00	N
116	20240711	140940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9160	-30	5	-0.33	239303130	26161	291.58	9340	9390	9000	11940	6440	9190	9147.32	1.56	0	-5707	9463	9326	9253	9116	9043	9290	9080	39	2750	500	6610	10	1	7874963	721	6.05	0.67	12	0.33	1514.00	13688.00	13800	20231221	-33.62	6320	20231006	44.94	12240	-25.16	20240319	8520	7.51	20240115	13800	-33.62	20231221	6320	44.94	20231006	4.29	N	212560	500	39 억		123177	N	N	0	N	00	N
117	20240711	130938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9080	-110	5	-1.20	224958310	24582	273.99	9340	9390	9000	11940	6440	9190	9151.34	1.56	0	-5724	9463	9326	9253	9116	9043	9290	9080	39	2750	500	6610	10	1	7874963	715	6.00	0.66	12	0.31	1514.00	13688.00	13800	20231221	-34.20	6320	20231006	43.67	12240	-25.82	20240319	8520	6.57	20240115	13800	-34.20	20231221	6320	43.67	20231006	4.29	N	212560	500	39 억		123177	N	N	0	N	00	N
118	20240711	120938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	-130	5	-1.41	202156680	22070	245.99	9340	9390	9000	11940	6440	9190	9159.80	1.56	0	-4993	9463	9326	9253	9116	9043	9290	9080	39	2750	500	6610	10	1	7874963	713	5.98	0.66	12	0.28	1514.00	13688.00	13800	20231221	-34.35	6320	20231006	43.35	12240	-25.98	20240319	8520	6.34	20240115	13800	-34.35	20231221	6320	43.35	20231006	4.29	N	212560	500	39 억		123177	N	N	0	N	00	N
119	20240711	110934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9160	-30	5	-0.33	125966780	13678	152.45	9340	9390	9080	11940	6440	9190	9209.44	1.56	0	-3708	9463	9326	9253	9116	9043	9290	9080	39	2750	500	6610	10	1	7874963	721	6.05	0.67	12	0.17	1514.00	13688.00	13800	20231221	-33.62	6320	20231006	44.94	12240	-25.16	20240319	8520	7.51	20240115	13800	-33.62	20231221	6320	44.94	20231006	4.29	N	212560	500	39 억		123177	N	N	0	N	00	N
120	20240711	100936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	-10	5	-0.11	117419870	12747	142.08	9340	9390	9080	11940	6440	9190	9211.57	1.56	0	-3167	9463	9326	9253	9116	9043	9290	9080	39	2750	500	6610	10	1	7874963	723	6.06	0.67	12	0.16	1514.00	13688.00	13800	20231221	-33.48	6320	20231006	45.25	12240	-25.00	20240319	8520	7.75	20240115	13800	-33.48	20231221	6320	45.25	20231006	4.29	N	212560	500	39 억		123177	N	N	0	N	00	N
121	20240711	090934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9230	40	2	0.44	7642450	823	9.17	9340	9340	9220	11940	6440	9190	9286.09	1.56	0	-685	9463	9326	9253	9116	9043	9290	9080	39	2750	500	6610	10	1	7874963	727	6.10	0.67	12	0.01	1514.00	13688.00	13800	20231221	-33.12	6320	20231006	46.04	12240	-24.59	20240319	8520	8.33	20240115	13800	-33.12	20231221	6320	46.04	20231006	4.29	N	212560	500	39 억		123177	N	N	0	N	00	N
122	20240710	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9190	-210	5	-2.23	82917930	8971	41.03	9310	9390	9180	12220	6580	9400	9242.89	1.56	0	22	9766	9582	9316	9132	8866	9675	9225	39	2820	500	6760	10	1	7874963	724	6.07	0.67	12	0.11	1514.00	13688.00	13800	20231221	-33.41	6320	20231006	45.41	12240	-24.92	20240319	8520	7.86	20240115	13800	-33.41	20231221	6320	45.41	20231006	4.30	N	212560	500	39 억		123151	N	N	0	N	00	N
123	20240710	150934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	-150	5	-1.60	74832960	8092	37.01	9310	9390	9180	12220	6580	9400	9247.77	1.56	0	202	9766	9582	9316	9132	8866	9675	9225	39	2820	500	6760	10	1	7874963	728	6.11	0.68	12	0.10	1514.00	13688.00	13800	20231221	-32.97	6320	20231006	46.36	12240	-24.43	20240319	8520	8.57	20240115	13800	-32.97	20231221	6320	46.36	20231006	4.30	N	212560	500	39 억		123151	N	N	0	N	00	N
124	20240710	140933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9260	-140	5	-1.49	67375970	7284	33.31	9310	9390	9180	12220	6580	9400	9249.86	1.56	0	141	9766	9582	9316	9132	8866	9675	9225	39	2820	500	6760	10	1	7874963	729	6.12	0.68	12	0.09	1514.00	13688.00	13800	20231221	-32.90	6320	20231006	46.52	12240	-24.35	20240319	8520	8.69	20240115	13800	-32.90	20231221	6320	46.52	20231006	4.30	N	212560	500	39 억		123151	N	N	0	N	00	N
125	20240710	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9260	-140	5	-1.49	61195880	6616	30.26	9310	9390	9180	12220	6580	9400	9249.68	1.56	0	664	9766	9582	9316	9132	8866	9675	9225	39	2820	500	6760	10	1	7874963	729	6.12	0.68	12	0.08	1514.00	13688.00	13800	20231221	-32.90	6320	20231006	46.52	12240	-24.35	20240319	8520	8.69	20240115	13800	-32.90	20231221	6320	46.52	20231006	4.30	N	212560	500	39 억		123151	N	N	0	N	00	N
126	20240710	120932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	-220	5	-2.34	51414520	5557	25.41	9310	9390	9180	12220	6580	9400	9252.21	1.56	0	725	9766	9582	9316	9132	8866	9675	9225	39	2820	500	6760	10	1	7874963	723	6.06	0.67	12	0.07	1514.00	13688.00	13800	20231221	-33.48	6320	20231006	45.25	12240	-25.00	20240319	8520	7.75	20240115	13800	-33.48	20231221	6320	45.25	20231006	4.30	N	212560	500	39 억		123151	N	N	0	N	00	N
127	20240710	110933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9230	-170	5	-1.81	45171980	4879	22.31	9310	9390	9190	12220	6580	9400	9258.45	1.56	0	727	9766	9582	9316	9132	8866	9675	9225	39	2820	500	6760	10	1	7874963	727	6.10	0.67	12	0.06	1514.00	13688.00	13800	20231221	-33.12	6320	20231006	46.04	12240	-24.59	20240319	8520	8.33	20240115	13800	-33.12	20231221	6320	46.04	20231006	4.30	N	212560	500	39 억		123151	N	N	0	N	00	N
128	20240710	100928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9290	-110	5	-1.17	34317540	3699	16.92	9310	9390	9190	12220	6580	9400	9277.52	1.56	0	983	9766	9582	9316	9132	8866	9675	9225	39	2820	500	6760	10	1	7874963	732	6.14	0.68	12	0.05	1514.00	13688.00	13800	20231221	-32.68	6320	20231006	46.99	12240	-24.10	20240319	8520	9.04	20240115	13800	-32.68	20231221	6320	46.99	20231006	4.30	N	212560	500	39 억		123151	N	N	0	N	00	N
129	20240710	090934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9350	-50	5	-0.53	16672570	1787	8.17	9310	9390	9220	12220	6580	9400	9329.92	1.56	0	-55	9766	9582	9316	9132	8866	9675	9225	39	2820	500	6760	10	1	7874963	736	6.18	0.68	12	0.02	1514.00	13688.00	13800	20231221	-32.25	6320	20231006	47.94	12240	-23.61	20240319	8520	9.74	20240115	13800	-32.25	20231221	6320	47.94	20231006	4.30	N	212560	500	39 억		123151	N	N	0	N	00	N
130	20240709	160927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9400	350	2	3.87	203927190	21865	200.93	9050	9500	9050	11760	6340	9050	9326.65	1.56	0	103	9203	9126	9013	8936	8823	9165	8975	39	2710	500	6510	10	1	7874963	740	6.21	0.69	12	0.28	1514.00	13688.00	13800	20231221	-31.88	6320	20231006	48.73	12240	-23.20	20240319	8520	10.33	20240115	13800	-31.88	20231221	6320	48.73	20231006	4.31	N	212560	500	39 억		122817	N	N	0	N	00	N
131	20240709	150932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9440	390	2	4.31	198115050	21247	195.25	9050	9500	9050	11760	6340	9050	9324.38	1.56	0	38	9203	9126	9013	8936	8823	9165	8975	39	2710	500	6510	10	1	7874963	743	6.24	0.69	12	0.27	1514.00	13688.00	13800	20231221	-31.59	6320	20231006	49.37	12240	-22.88	20240319	8520	10.80	20240115	13800	-31.59	20231221	6320	49.37	20231006	4.31	N	212560	500	39 억		122817	N	N	0	N	00	N
132	20240709	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9350	300	2	3.31	164756360	17695	162.61	9050	9500	9050	11760	6340	9050	9310.90	1.56	0	-1130	9203	9126	9013	8936	8823	9165	8975	39	2710	500	6510	10	1	7874963	736	6.18	0.68	12	0.22	1514.00	13688.00	13800	20231221	-32.25	6320	20231006	47.94	12240	-23.61	20240319	8520	9.74	20240115	13800	-32.25	20231221	6320	47.94	20231006	4.31	N	212560	500	39 억		122817	N	N	0	N	00	N
133	20240709	130935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9330	280	2	3.09	149859630	16102	147.97	9050	9500	9050	11760	6340	9050	9306.90	1.56	0	-2512	9203	9126	9013	8936	8823	9165	8975	39	2710	500	6510	10	1	7874963	735	6.16	0.68	12	0.20	1514.00	13688.00	13800	20231221	-32.39	6320	20231006	47.63	12240	-23.77	20240319	8520	9.51	20240115	13800	-32.39	20231221	6320	47.63	20231006	4.31	N	212560	500	39 억		122817	N	N	0	N	00	N
134	20240709	120936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	200	2	2.21	134236450	14419	132.50	9050	9500	9050	11760	6340	9050	9309.69	1.56	0	-3803	9203	9126	9013	8936	8823	9165	8975	39	2710	500	6510	10	1	7874963	728	6.11	0.68	12	0.18	1514.00	13688.00	13800	20231221	-32.97	6320	20231006	46.36	12240	-24.43	20240319	8520	8.57	20240115	13800	-32.97	20231221	6320	46.36	20231006	4.31	N	212560	500	39 억		122817	N	N	0	N	00	N
135	20240709	110937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9270	220	2	2.43	132509500	14232	130.78	9050	9500	9050	11760	6340	9050	9310.67	1.56	0	-3870	9203	9126	9013	8936	8823	9165	8975	39	2710	500	6510	10	1	7874963	730	6.12	0.68	12	0.18	1514.00	13688.00	13800	20231221	-32.83	6320	20231006	46.68	12240	-24.26	20240319	8520	8.80	20240115	13800	-32.83	20231221	6320	46.68	20231006	4.31	N	212560	500	39 억		122817	N	N	0	N	00	N
136	20240709	100933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9290	240	2	2.65	117059850	12557	115.39	9050	9500	9050	11760	6340	9050	9322.28	1.56	0	-3371	9203	9126	9013	8936	8823	9165	8975	39	2710	500	6510	10	1	7874963	732	6.14	0.68	12	0.16	1514.00	13688.00	13800	20231221	-32.68	6320	20231006	46.99	12240	-24.10	20240319	8520	9.04	20240115	13800	-32.68	20231221	6320	46.99	20231006	4.31	N	212560	500	39 억		122817	N	N	0	N	00	N
137	20240709	090930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9160	110	2	1.22	22862910	2513	23.09	9050	9160	9050	11760	6340	9050	9097.86	1.56	0	1401	9203	9126	9013	8936	8823	9165	8975	39	2710	500	6510	10	1	7874963	721	6.05	0.67	12	0.03	1514.00	13688.00	13800	20231221	-33.62	6320	20231006	44.94	12240	-25.16	20240319	8520	7.51	20240115	13800	-33.62	20231221	6320	44.94	20231006	4.31	N	212560	500	39 억		122817	N	N	0	N	00	N
138	20240708	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-30	5	-0.33	97816600	10869	25.19	8980	9090	8900	11800	6360	9080	8999.59	1.51	0	3596	9553	9316	9113	8876	8673	9215	8775	39	2720	500	6530	10	1	7874963	713	5.98	0.66	12	0.14	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	8520	6.22	20240115	13800	-34.42	20231221	6320	43.20	20231006	4.31	N	212560	500	39 억		119103	N	N	0	N	00	N
139	20240708	150926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	-10	5	-0.11	95299570	10591	24.55	8980	9090	8900	11800	6360	9080	8998.17	1.51	0	3589	9553	9316	9113	8876	8673	9215	8775	39	2720	500	6530	10	1	7874963	714	5.99	0.66	12	0.13	1514.00	13688.00	13800	20231221	-34.28	6320	20231006	43.51	12240	-25.90	20240319	8520	6.46	20240115	13800	-34.28	20231221	6320	43.51	20231006	4.31	N	212560	500	39 억		119103	N	N	0	N	00	N
140	20240708	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-30	5	-0.33	86198400	9587	22.22	8980	9090	8900	11800	6360	9080	8991.18	1.51	0	3236	9553	9316	9113	8876	8673	9215	8775	39	2720	500	6530	10	1	7874963	713	5.98	0.66	12	0.12	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	8520	6.22	20240115	13800	-34.42	20231221	6320	43.20	20231006	4.31	N	212560	500	39 억		119103	N	N	0	N	00	N
141	20240708	130924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	-70	5	-0.77	81608800	9080	21.04	8980	9090	8900	11800	6360	9080	8987.75	1.51	0	3082	9553	9316	9113	8876	8673	9215	8775	39	2720	500	6530	10	1	7874963	710	5.95	0.66	12	0.12	1514.00	13688.00	13800	20231221	-34.71	6320	20231006	42.56	12240	-26.39	20240319	8520	5.75	20240115	13800	-34.71	20231221	6320	42.56	20231006	4.31	N	212560	500	39 억		119103	N	N	0	N	00	N
142	20240708	120926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	-60	5	-0.66	80265630	8931	20.70	8980	9090	8900	11800	6360	9080	8987.31	1.51	0	3048	9553	9316	9113	8876	8673	9215	8775	39	2720	500	6530	10	1	7874963	710	5.96	0.66	12	0.11	1514.00	13688.00	13800	20231221	-34.64	6320	20231006	42.72	12240	-26.31	20240319	8520	5.87	20240115	13800	-34.64	20231221	6320	42.72	20231006	4.31	N	212560	500	39 억		119103	N	N	0	N	00	N
143	20240708	110924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-100	5	-1.10	75277710	8377	19.41	8980	9090	8900	11800	6360	9080	8986.24	1.51	0	2963	9553	9316	9113	8876	8673	9215	8775	39	2720	500	6530	10	1	7874963	707	5.93	0.66	12	0.11	1514.00	13688.00	13800	20231221	-34.93	6320	20231006	42.09	12240	-26.63	20240319	8520	5.40	20240115	13800	-34.93	20231221	6320	42.09	20231006	4.31	N	212560	500	39 억		119103	N	N	0	N	00	N
144	20240708	100924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	-90	5	-0.99	43310280	4808	11.14	8980	9090	8900	11800	6360	9080	9007.96	1.51	0	2391	9553	9316	9113	8876	8673	9215	8775	39	2720	500	6530	10	1	7874963	708	5.94	0.66	12	0.06	1514.00	13688.00	13800	20231221	-34.86	6320	20231006	42.25	12240	-26.55	20240319	8520	5.52	20240115	13800	-34.86	20231221	6320	42.25	20231006	4.31	N	212560	500	39 억		119103	N	N	0	N	00	N
145	20240708	090924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9080	0	3	0.00	27729850	3080	7.14	8980	9080	8900	11800	6360	9080	9003.20	1.51	0	1469	9553	9316	9113	8876	8673	9215	8775	39	2720	500	6530	10	1	7874963	715	6.00	0.66	12	0.04	1514.00	13688.00	13800	20231221	-34.20	6320	20231006	43.67	12240	-25.82	20240319	8520	6.57	20240115	13800	-34.20	20231221	6320	43.67	20231006	4.31	N	212560	500	39 억		119103	N	N	0	N	00	N
146	20240705	160919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9080	-220	5	-2.37	390139570	43148	229.44	9170	9350	8910	12090	6510	9300	9041.89	1.54	0	-2243	9593	9446	9343	9196	9093	9520	9270	39	2790	500	6690	10	1	7874963	715	6.00	0.66	12	0.55	1514.00	13688.00	13800	20231221	-34.20	6320	20231006	43.67	12240	-25.82	20240319	8520	6.57	20240115	13800	-34.20	20231221	6320	43.67	20231006	4.34	N	212560	500	39 억		121319	N	N	0	N	00	N
147	20240705	150923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	-230	5	-2.47	381168890	42160	224.18	9170	9350	8910	12090	6510	9300	9041.01	1.54	0	-2030	9593	9446	9343	9196	9093	9520	9270	39	2790	500	6690	10	1	7874963	714	5.99	0.66	12	0.54	1514.00	13688.00	13800	20231221	-34.28	6320	20231006	43.51	12240	-25.90	20240319	8520	6.46	20240115	13800	-34.28	20231221	6320	43.51	20231006	4.34	N	212560	500	39 억		121319	N	N	0	N	00	N
148	20240705	140925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-250	5	-2.69	358648160	39665	210.92	9170	9350	8910	12090	6510	9300	9041.93	1.54	0	-2002	9593	9446	9343	9196	9093	9520	9270	39	2790	500	6690	10	1	7874963	713	5.98	0.66	12	0.50	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	8520	6.22	20240115	13800	-34.42	20231221	6320	43.20	20231006	4.34	N	212560	500	39 억		121319	N	N	0	N	00	N
149	20240705	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	-290	5	-3.12	285040550	31479	167.39	9170	9350	8910	12090	6510	9300	9054.94	1.54	0	-3199	9593	9446	9343	9196	9093	9520	9270	39	2790	500	6690	10	1	7874963	710	5.95	0.66	12	0.40	1514.00	13688.00	13800	20231221	-34.71	6320	20231006	42.56	12240	-26.39	20240319	8520	5.75	20240115	13800	-34.71	20231221	6320	42.56	20231006	4.34	N	212560	500	39 억		121319	N	N	0	N	00	N
150	20240705	120923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-300	5	-3.23	280597280	30986	164.77	9170	9350	8910	12090	6510	9300	9055.61	1.54	0	-3199	9593	9446	9343	9196	9093	9520	9270	39	2790	500	6690	10	1	7874963	709	5.94	0.66	12	0.39	1514.00	13688.00	13800	20231221	-34.78	6320	20231006	42.41	12240	-26.47	20240319	8520	5.63	20240115	13800	-34.78	20231221	6320	42.41	20231006	4.34	N	212560	500	39 억		121319	N	N	0	N	00	N
151	20240705	110920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	-290	5	-3.12	220347240	24281	129.11	9170	9350	8930	12090	6510	9300	9074.88	1.54	0	-1587	9593	9446	9343	9196	9093	9520	9270	39	2790	500	6690	10	1	7874963	710	5.95	0.66	12	0.31	1514.00	13688.00	13800	20231221	-34.71	6320	20231006	42.56	12240	-26.39	20240319	8520	5.75	20240115	13800	-34.71	20231221	6320	42.56	20231006	4.34	N	212560	500	39 억		121319	N	N	0	N	00	N
152	20240705	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9100	-200	5	-2.15	79066560	8645	45.97	9170	9350	9050	12090	6510	9300	9145.93	1.54	0	-1310	9593	9446	9343	9196	9093	9520	9270	39	2790	500	6690	10	1	7874963	717	6.01	0.66	12	0.11	1514.00	13688.00	13800	20231221	-34.06	6320	20231006	43.99	12240	-25.65	20240319	8520	6.81	20240115	13800	-34.06	20231221	6320	43.99	20231006	4.34	N	212560	500	39 억		121319	N	N	0	N	00	N
153	20240705	090921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	-120	5	-1.29	29057710	3157	16.79	9170	9350	9170	12090	6510	9300	9204.22	1.54	0	-200	9593	9446	9343	9196	9093	9520	9270	39	2790	500	6690	10	1	7874963	723	6.06	0.67	12	0.04	1514.00	13688.00	13800	20231221	-33.48	6320	20231006	45.25	12240	-25.00	20240319	8520	7.75	20240115	13800	-33.48	20231221	6320	45.25	20231006	4.34	N	212560	500	39 억		121319	N	N	0	N	00	N
154	20240704	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9300	-60	5	-0.64	173722860	18685	122.33	9270	9490	9240	12160	6560	9360	9297.45	1.54	0	323	9826	9592	9456	9222	9086	9525	9155	39	2800	500	6730	10	1	7874963	732	6.14	0.68	12	0.24	1514.00	13688.00	13800	20231221	-32.61	6320	20231006	47.15	12240	-24.02	20240319	8520	9.15	20240115	13800	-32.61	20231221	6320	47.15	20231006	4.33	N	212560	500	39 억		120986	N	N	0	N	00	N
155	20240704	150920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9280	-80	5	-0.85	168369890	18109	118.56	9270	9490	9240	12160	6560	9360	9297.58	1.54	0	620	9826	9592	9456	9222	9086	9525	9155	39	2800	500	6730	10	1	7874963	731	6.13	0.68	12	0.23	1514.00	13688.00	13800	20231221	-32.75	6320	20231006	46.84	12240	-24.18	20240319	8520	8.92	20240115	13800	-32.75	20231221	6320	46.84	20231006	4.33	N	212560	500	39 억		120986	N	N	0	N	00	N
156	20240704	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9280	-80	5	-0.85	117510000	12617	82.60	9270	9490	9270	12160	6560	9360	9313.62	1.54	0	505	9826	9592	9456	9222	9086	9525	9155	39	2800	500	6730	10	1	7874963	731	6.13	0.68	12	0.16	1514.00	13688.00	13800	20231221	-32.75	6320	20231006	46.84	12240	-24.18	20240319	8520	8.92	20240115	13800	-32.75	20231221	6320	46.84	20231006	4.33	N	212560	500	39 억		120986	N	N	0	N	00	N
157	20240704	130919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9290	-70	5	-0.75	93815280	10065	65.90	9270	9490	9270	12160	6560	9360	9320.94	1.54	0	660	9826	9592	9456	9222	9086	9525	9155	39	2800	500	6730	10	1	7874963	732	6.14	0.68	12	0.13	1514.00	13688.00	13800	20231221	-32.68	6320	20231006	46.99	12240	-24.10	20240319	8520	9.04	20240115	13800	-32.68	20231221	6320	46.99	20231006	4.33	N	212560	500	39 억		120986	N	N	0	N	00	N
158	20240704	120919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9330	-30	5	-0.32	79965480	8575	56.14	9270	9490	9270	12160	6560	9360	9325.42	1.54	0	1458	9826	9592	9456	9222	9086	9525	9155	39	2800	500	6730	10	1	7874963	735	6.16	0.68	12	0.11	1514.00	13688.00	13800	20231221	-32.39	6320	20231006	47.63	12240	-23.77	20240319	8520	9.51	20240115	13800	-32.39	20231221	6320	47.63	20231006	4.33	N	212560	500	39 억		120986	N	N	0	N	00	N
159	20240704	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9360	0	3	0.00	65609990	7033	46.05	9270	9490	9270	12160	6560	9360	9328.88	1.54	0	2089	9826	9592	9456	9222	9086	9525	9155	39	2800	500	6730	10	1	7874963	737	6.18	0.68	12	0.09	1514.00	13688.00	13800	20231221	-32.17	6320	20231006	48.10	12240	-23.53	20240319	8520	9.86	20240115	13800	-32.17	20231221	6320	48.10	20231006	4.33	N	212560	500	39 억		120986	N	N	0	N	00	N
160	20240704	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9330	-30	5	-0.32	44314240	4740	31.03	9270	9490	9270	12160	6560	9360	9349.00	1.54	0	647	9826	9592	9456	9222	9086	9525	9155	39	2800	500	6730	10	1	7874963	735	6.16	0.68	12	0.06	1514.00	13688.00	13800	20231221	-32.39	6320	20231006	47.63	12240	-23.77	20240319	8520	9.51	20240115	13800	-32.39	20231221	6320	47.63	20231006	4.33	N	212560	500	39 억		120986	N	N	0	N	00	N
161	20240704	090919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9400	40	2	0.43	4760570	513	3.36	9270	9490	9270	12160	6560	9360	9279.86	1.54	0	155	9826	9592	9456	9222	9086	9525	9155	39	2800	500	6730	10	1	7874963	740	6.21	0.69	12	0.01	1514.00	13688.00	13800	20231221	-31.88	6320	20231006	48.73	12240	-23.20	20240319	8520	10.33	20240115	13800	-31.88	20231221	6320	48.73	20231006	4.33	N	212560	500	39 억		120986	N	N	0	N	00	N
162	20240703	160914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9360	-320	5	-3.31	144117010	15266	63.36	9690	9690	9320	12580	6780	9680	9440.92	1.56	0	-1188	10000	9840	9520	9360	9040	9920	9440	39	2900	500	6960	10	1	7874963	737	6.18	0.68	12	0.19	1514.00	13688.00	13800	20231221	-32.17	6320	20231006	48.10	12240	-23.53	20240319	8520	9.86	20240115	13800	-32.17	20231221	6320	48.10	20231006	4.34	N	212560	500	39 억		122467	N	N	0	N	00	N
163	20240703	150917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9450	-230	5	-2.38	128938740	13645	56.63	9690	9690	9370	12580	6780	9680	9449.52	1.56	0	-959	10000	9840	9520	9360	9040	9920	9440	39	2900	500	6960	10	1	7874963	744	6.24	0.69	12	0.17	1514.00	13688.00	13800	20231221	-31.52	6320	20231006	49.53	12240	-22.79	20240319	8520	10.92	20240115	13800	-31.52	20231221	6320	49.53	20231006	4.34	N	212560	500	39 억		122467	N	N	0	N	00	N
164	20240703	140917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9450	-230	5	-2.38	107953730	11424	47.42	9690	9690	9370	12580	6780	9680	9449.73	1.56	0	78	10000	9840	9520	9360	9040	9920	9440	39	2900	500	6960	10	1	7874963	744	6.24	0.69	12	0.15	1514.00	13688.00	13800	20231221	-31.52	6320	20231006	49.53	12240	-22.79	20240319	8520	10.92	20240115	13800	-31.52	20231221	6320	49.53	20231006	4.34	N	212560	500	39 억		122467	N	N	0	N	00	N
165	20240703	130916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9470	-210	5	-2.17	106166720	11235	46.63	9690	9690	9370	12580	6780	9680	9449.64	1.56	0	167	10000	9840	9520	9360	9040	9920	9440	39	2900	500	6960	10	1	7874963	746	6.25	0.69	12	0.14	1514.00	13688.00	13800	20231221	-31.38	6320	20231006	49.84	12240	-22.63	20240319	8520	11.15	20240115	13800	-31.38	20231221	6320	49.84	20231006	4.34	N	212560	500	39 억		122467	N	N	0	N	00	N
166	20240703	120915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9430	-250	5	-2.58	71872800	7590	31.50	9690	9690	9380	12580	6780	9680	9469.41	1.56	0	95	10000	9840	9520	9360	9040	9920	9440	39	2900	500	6960	10	1	7874963	743	6.23	0.69	12	0.10	1514.00	13688.00	13800	20231221	-31.67	6320	20231006	49.21	12240	-22.96	20240319	8520	10.68	20240115	13800	-31.67	20231221	6320	49.21	20231006	4.34	N	212560	500	39 억		122467	N	N	0	N	00	N
167	20240703	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9410	-270	5	-2.79	62571640	6604	27.41	9690	9690	9380	12580	6780	9680	9474.81	1.56	0	128	10000	9840	9520	9360	9040	9920	9440	39	2900	500	6960	10	1	7874963	741	6.22	0.69	12	0.08	1514.00	13688.00	13800	20231221	-31.81	6320	20231006	48.89	12240	-23.12	20240319	8520	10.45	20240115	13800	-31.81	20231221	6320	48.89	20231006	4.34	N	212560	500	39 억		122467	N	N	0	N	00	N
168	20240703	100918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9620	-60	5	-0.62	12298160	1276	5.30	9690	9690	9540	12580	6780	9680	9638.06	1.56	0	-564	10000	9840	9520	9360	9040	9920	9440	39	2900	500	6960	10	1	7874963	758	6.35	0.70	12	0.02	1514.00	13688.00	13800	20231221	-30.29	6320	20231006	52.22	12240	-21.41	20240319	8520	12.91	20240115	13800	-30.29	20231221	6320	52.22	20231006	4.34	N	212560	500	39 억		122467	N	N	0	N	00	N
169	20240703	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9690	10	2	0.10	3428150	354	1.47	9690	9690	9600	12580	6780	9680	9684.04	1.56	0	-114	10000	9840	9520	9360	9040	9920	9440	39	2900	500	6960	10	1	7874963	763	6.40	0.71	12	0.00	1514.00	13688.00	13800	20231221	-29.78	6320	20231006	53.32	12240	-20.83	20240319	8520	13.73	20240115	13800	-29.78	20231221	6320	53.32	20231006	4.34	N	212560	500	39 억		122467	N	N	0	N	00	N
170	20240702	160912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9680	160	2	1.68	225852800	24093	221.16	9680	9680	9200	12370	6670	9520	9374.12	1.51	0	3459	9746	9632	9516	9402	9286	9575	9345	39	2850	500	6850	10	1	7874963	762	6.39	0.71	12	0.31	1514.00	13688.00	13800	20231221	-29.86	6320	20231006	53.16	12240	-20.92	20240319	8520	13.62	20240115	13800	-29.86	20231221	6320	53.16	20231006	4.36	N	212560	500	39 억		119000	N	N	0	N	00	N
171	20240702	150914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9500	-20	5	-0.21	194939890	20854	191.43	9680	9680	9200	12370	6670	9520	9347.84	1.51	0	2896	9746	9632	9516	9402	9286	9575	9345	39	2850	500	6850	10	1	7874963	748	6.27	0.69	12	0.26	1514.00	13688.00	13800	20231221	-31.16	6320	20231006	50.32	12240	-22.39	20240319	8520	11.50	20240115	13800	-31.16	20231221	6320	50.32	20231006	4.36	N	212560	500	39 억		119000	N	N	0	N	00	N
172	20240702	140914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9470	-50	5	-0.53	187901330	20112	184.62	9680	9680	9200	12370	6670	9520	9342.75	1.51	0	2714	9746	9632	9516	9402	9286	9575	9345	39	2850	500	6850	10	1	7874963	746	6.25	0.69	12	0.26	1514.00	13688.00	13800	20231221	-31.38	6320	20231006	49.84	12240	-22.63	20240319	8520	11.15	20240115	13800	-31.38	20231221	6320	49.84	20231006	4.36	N	212560	500	39 억		119000	N	N	0	N	00	N
173	20240702	130914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9380	-140	5	-1.47	159112950	17076	156.75	9680	9680	9200	12370	6670	9520	9317.93	1.51	0	3098	9746	9632	9516	9402	9286	9575	9345	39	2850	500	6850	10	1	7874963	739	6.20	0.69	12	0.22	1514.00	13688.00	13800	20231221	-32.03	6320	20231006	48.42	12240	-23.37	20240319	8520	10.09	20240115	13800	-32.03	20231221	6320	48.42	20231006	4.36	N	212560	500	39 억		119000	N	N	0	N	00	N
174	20240702	120915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9440	-80	5	-0.84	83624120	8962	82.27	9680	9680	9200	12370	6670	9520	9330.97	1.51	0	-243	9746	9632	9516	9402	9286	9575	9345	39	2850	500	6850	10	1	7874963	743	6.24	0.69	12	0.11	1514.00	13688.00	13800	20231221	-31.59	6320	20231006	49.37	12240	-22.88	20240319	8520	10.80	20240115	13800	-31.59	20231221	6320	49.37	20231006	4.36	N	212560	500	39 억		119000	N	N	0	N	00	N
175	20240702	110914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9450	-70	5	-0.74	82056320	8796	80.74	9680	9680	9200	12370	6670	9520	9328.82	1.51	0	-275	9746	9632	9516	9402	9286	9575	9345	39	2850	500	6850	10	1	7874963	744	6.24	0.69	12	0.11	1514.00	13688.00	13800	20231221	-31.52	6320	20231006	49.53	12240	-22.79	20240319	8520	10.92	20240115	13800	-31.52	20231221	6320	49.53	20231006	4.36	N	212560	500	39 억		119000	N	N	0	N	00	N
176	20240702	100914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9360	-160	5	-1.68	44877730	4794	44.01	9680	9680	9200	12370	6670	9520	9361.23	1.51	0	-732	9746	9632	9516	9402	9286	9575	9345	39	2850	500	6850	10	1	7874963	737	6.18	0.68	12	0.06	1514.00	13688.00	13800	20231221	-32.17	6320	20231006	48.10	12240	-23.53	20240319	8520	9.86	20240115	13800	-32.17	20231221	6320	48.10	20231006	4.36	N	212560	500	39 억		119000	N	N	0	N	00	N
177	20240702	090915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9440	-80	5	-0.84	4384840	457	4.19	9680	9680	9440	12370	6670	9520	9594.84	1.51	0	-181	9746	9632	9516	9402	9286	9575	9345	39	2850	500	6850	10	1	7874963	743	6.24	0.69	12	0.01	1514.00	13688.00	13800	20231221	-31.59	6320	20231006	49.37	12240	-22.88	20240319	8520	10.80	20240115	13800	-31.59	20231221	6320	49.37	20231006	4.36	N	212560	500	39 억		119000	N	N	0	N	00	N
178	20240701	160911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9520	-130	5	-1.35	103337580	10869	175.73	9630	9630	9400	12540	6760	9650	9507.55	1.51	0	-251	9776	9712	9636	9572	9496	9745	9605	39	2890	500	6940	10	1	7874963	750	6.29	0.70	12	0.14	1514.00	13688.00	13800	20231221	-31.01	6320	20231006	50.63	12240	-22.22	20240319	8520	11.74	20240115	13800	-31.01	20231221	6320	50.63	20231006	4.32	N	212560	500	39 억		119251	N	N	0	N	00	N
179	20240701	150913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9530	-120	5	-1.24	91395040	9613	155.42	9630	9630	9400	12540	6760	9650	9507.44	1.51	0	22	9776	9712	9636	9572	9496	9745	9605	39	2890	500	6940	10	1	7874963	750	6.29	0.70	12	0.12	1514.00	13688.00	13800	20231221	-30.94	6320	20231006	50.79	12240	-22.14	20240319	8520	11.85	20240115	13800	-30.94	20231221	6320	50.79	20231006	4.32	N	212560	500	39 억		119251	N	N	0	N	00	N
180	20240701	140912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9570	-80	5	-0.83	85511830	8994	145.42	9630	9630	9400	12540	6760	9650	9507.65	1.51	0	255	9776	9712	9636	9572	9496	9745	9605	39	2890	500	6940	10	1	7874963	754	6.32	0.70	12	0.11	1514.00	13688.00	13800	20231221	-30.65	6320	20231006	51.42	12240	-21.81	20240319	8520	12.32	20240115	13800	-30.65	20231221	6320	51.42	20231006	4.32	N	212560	500	39 억		119251	N	N	0	N	00	N
181	20240701	130912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9480	-170	5	-1.76	53177970	5592	90.41	9630	9630	9400	12540	6760	9650	9509.65	1.51	0	-527	9776	9712	9636	9572	9496	9745	9605	39	2890	500	6940	10	1	7874963	747	6.26	0.69	12	0.07	1514.00	13688.00	13800	20231221	-31.30	6320	20231006	50.00	12240	-22.55	20240319	8520	11.27	20240115	13800	-31.30	20231221	6320	50.00	20231006	4.32	N	212560	500	39 억		119251	N	N	0	N	00	N
182	20240701	120912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9500	-150	5	-1.55	44213110	4647	75.13	9630	9630	9400	12540	6760	9650	9514.33	1.51	0	-527	9776	9712	9636	9572	9496	9745	9605	39	2890	500	6940	10	1	7874963	748	6.27	0.69	12	0.06	1514.00	13688.00	13800	20231221	-31.16	6320	20231006	50.32	12240	-22.39	20240319	8520	11.50	20240115	13800	-31.16	20231221	6320	50.32	20231006	4.32	N	212560	500	39 억		119251	N	N	0	N	00	N
183	20240701	110910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9570	-80	5	-0.83	31047500	3255	52.63	9630	9630	9480	12540	6760	9650	9538.40	1.51	0	-284	9776	9712	9636	9572	9496	9745	9605	39	2890	500	6940	10	1	7874963	754	6.32	0.70	12	0.04	1514.00	13688.00	13800	20231221	-30.65	6320	20231006	51.42	12240	-21.81	20240319	8520	12.32	20240115	13800	-30.65	20231221	6320	51.42	20231006	4.32	N	212560	500	39 억		119251	N	N	0	N	00	N
184	20240701	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9570	-80	5	-0.83	19890130	2083	33.68	9630	9630	9500	12540	6760	9650	9548.79	1.51	0	-132	9776	9712	9636	9572	9496	9745	9605	39	2890	500	6940	10	1	7874963	754	6.32	0.70	12	0.03	1514.00	13688.00	13800	20231221	-30.65	6320	20231006	51.42	12240	-21.81	20240319	8520	12.32	20240115	13800	-30.65	20231221	6320	51.42	20231006	4.32	N	212560	500	39 억		119251	N	N	0	N	00	N
185	20240701	090907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9600	-50	5	-0.52	2270100	236	3.82	9630	9630	9600	12540	6760	9650	9619.07	1.51	0	-27	9776	9712	9636	9572	9496	9745	9605	39	2890	500	6940	10	1	7874963	756	6.34	0.70	12	0.00	1514.00	13688.00	13800	20231221	-30.43	6320	20231006	51.90	12240	-21.57	20240319	8520	12.68	20240115	13800	-30.43	20231221	6320	51.90	20231006	4.32	N	212560	500	39 억		119251	N	N	0	N	00	N