KissMeData/101930/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	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	-200	5	-0.88	934326000	40335	106.77	22800	23750	22500	29600	16000	22800	23164.16	0.77	0	-828	24333	23566	23033	22266	21733	23300	22000	49	6800	500	14130	50	1	9615733	2173	84.64	1.23	12	0.42	267.00	18396.00	28000	20240625	-19.29	7600	20230818	197.37	28000	-19.29	20240625	10300	119.42	20240131	28000	-19.29	20240625	7600	197.37	20230818	0.32	N	101930	500	49 억		73682	N	N	0	N	00	N
3	20240731	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-100	5	-0.44	910052250	39261	103.92	22800	23750	22500	29600	16000	22800	23179.55	0.77	0	-717	24333	23566	23033	22266	21733	23300	22000	49	6800	500	14130	50	1	9615733	2183	85.02	1.23	12	0.41	267.00	18396.00	28000	20240625	-18.93	7600	20230818	198.68	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	7600	198.68	20230818	0.32	N	101930	500	49 억		73682	N	N	0	N	00	N
4	20240731	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	-250	5	-1.10	858938000	37001	97.94	22800	23750	22500	29600	16000	22800	23213.91	0.77	0	-1087	24333	23566	23033	22266	21733	23300	22000	49	6800	500	14130	50	1	9615733	2168	84.46	1.23	12	0.38	267.00	18396.00	28000	20240625	-19.46	7600	20230818	196.71	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	7600	196.71	20230818	0.32	N	101930	500	49 억		73682	N	N	0	N	00	N
5	20240731	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	200	2	0.88	666220750	28518	75.49	22800	23750	22600	29600	16000	22800	23361.41	0.77	0	-1810	24333	23566	23033	22266	21733	23300	22000	49	6800	500	14130	50	1	9615733	2212	86.14	1.25	12	0.30	267.00	18396.00	28000	20240625	-17.86	7600	20230818	202.63	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	7600	202.63	20230818	0.32	N	101930	500	49 억		73682	N	N	0	N	00	N
6	20240731	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	300	2	1.32	627723800	26847	71.06	22800	23750	22600	29600	16000	22800	23381.52	0.77	0	-1529	24333	23566	23033	22266	21733	23300	22000	49	6800	500	14130	50	1	9615733	2221	86.52	1.26	12	0.28	267.00	18396.00	28000	20240625	-17.50	7600	20230818	203.95	28000	-17.50	20240625	10300	124.27	20240131	28000	-17.50	20240625	7600	203.95	20230818	0.32	N	101930	500	49 억		73682	N	N	0	N	00	N
7	20240731	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	400	2	1.75	571228300	24401	64.59	22800	23750	22600	29600	16000	22800	23410.04	0.77	0	-1917	24333	23566	23033	22266	21733	23300	22000	49	6800	500	14130	50	1	9615733	2231	86.89	1.26	12	0.25	267.00	18396.00	28000	20240625	-17.14	7600	20230818	205.26	28000	-17.14	20240625	10300	125.24	20240131	28000	-17.14	20240625	7600	205.26	20230818	0.32	N	101930	500	49 억		73682	N	N	0	N	00	N
8	20240731	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	550	2	2.41	286879200	12308	32.58	22800	23650	22600	29600	16000	22800	23308.35	0.77	0	-370	24333	23566	23033	22266	21733	23300	22000	49	6800	500	14130	50	1	9615733	2245	87.45	1.27	12	0.13	267.00	18396.00	28000	20240625	-16.61	7600	20230818	207.24	28000	-16.61	20240625	10300	126.70	20240131	28000	-16.61	20240625	7600	207.24	20230818	0.32	N	101930	500	49 억		73682	N	N	0	N	00	N
9	20240731	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	600	2	2.63	67000950	2900	7.68	22800	23500	22600	29600	16000	22800	23103.78	0.77	0	-716	24333	23566	23033	22266	21733	23300	22000	49	6800	500	14130	50	1	9615733	2250	87.64	1.27	12	0.03	267.00	18396.00	28000	20240625	-16.43	7600	20230818	207.89	28000	-16.43	20240625	10300	127.18	20240131	28000	-16.43	20240625	7600	207.89	20230818	0.32	N	101930	500	49 억		73682	N	N	0	N	00	N
10	20240730	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	-500	5	-2.15	857438200	37308	91.52	23800	23800	22500	30250	16350	23300	22982.71	0.87	0	-10535	24133	23716	23033	22616	21933	23925	22825	49	6950	500	14440	50	1	9615733	2192	85.39	1.24	12	0.39	267.00	18396.00	28000	20240625	-18.57	7600	20230818	200.00	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	7600	200.00	20230818	0.32	N	101930	500	49 억		84127	N	N	0	N	00	N
11	20240730	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-600	5	-2.58	806741500	35069	86.03	23800	23800	22500	30250	16350	23300	23004.41	0.87	0	-10323	24133	23716	23033	22616	21933	23925	22825	49	6950	500	14440	50	1	9615733	2183	85.02	1.23	12	0.36	267.00	18396.00	28000	20240625	-18.93	7600	20230818	198.68	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	7600	198.68	20230818	0.32	N	101930	500	49 억		84127	N	N	0	N	00	N
12	20240730	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	-650	5	-2.79	635146950	27503	67.47	23800	23800	22500	30250	16350	23300	23093.73	0.87	0	-10154	24133	23716	23033	22616	21933	23925	22825	49	6950	500	14440	50	1	9615733	2178	84.83	1.23	12	0.29	267.00	18396.00	28000	20240625	-19.11	7600	20230818	198.03	28000	-19.11	20240625	10300	119.90	20240131	28000	-19.11	20240625	7600	198.03	20230818	0.32	N	101930	500	49 억		84127	N	N	0	N	00	N
13	20240730	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-400	5	-1.72	496897850	21401	52.50	23800	23800	22500	30250	16350	23300	23218.44	0.87	0	-9672	24133	23716	23033	22616	21933	23925	22825	49	6950	500	14440	50	1	9615733	2202	85.77	1.24	12	0.22	267.00	18396.00	28000	20240625	-18.21	7600	20230818	201.32	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	7600	201.32	20230818	0.32	N	101930	500	49 억		84127	N	N	0	N	00	N
14	20240730	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-400	5	-1.72	467372300	20113	49.34	23800	23800	22500	30250	16350	23300	23237.32	0.87	0	-9718	24133	23716	23033	22616	21933	23925	22825	49	6950	500	14440	50	1	9615733	2202	85.77	1.24	12	0.21	267.00	18396.00	28000	20240625	-18.21	7600	20230818	201.32	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	7600	201.32	20230818	0.32	N	101930	500	49 억		84127	N	N	0	N	00	N
15	20240730	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	-250	5	-1.07	426900900	18348	45.01	23800	23800	22500	30250	16350	23300	23266.89	0.87	0	-9638	24133	23716	23033	22616	21933	23925	22825	49	6950	500	14440	50	1	9615733	2216	86.33	1.25	12	0.19	267.00	18396.00	28000	20240625	-17.68	7600	20230818	203.29	28000	-17.68	20240625	10300	123.79	20240131	28000	-17.68	20240625	7600	203.29	20230818	0.32	N	101930	500	49 억		84127	N	N	0	N	00	N
16	20240730	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	-450	5	-1.93	352319400	15130	37.12	23800	23800	22500	30250	16350	23300	23286.15	0.87	0	-7949	24133	23716	23033	22616	21933	23925	22825	49	6950	500	14440	50	1	9615733	2197	85.58	1.24	12	0.16	267.00	18396.00	28000	20240625	-18.39	7600	20230818	200.66	28000	-18.39	20240625	10300	121.84	20240131	28000	-18.39	20240625	7600	200.66	20230818	0.32	N	101930	500	49 억		84127	N	N	0	N	00	N
17	20240730	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	350	2	1.50	117551950	4975	12.20	23800	23800	23500	30250	16350	23300	23628.53	0.87	0	-2899	24133	23716	23033	22616	21933	23925	22825	49	6950	500	14440	50	1	9615733	2274	88.58	1.29	12	0.05	267.00	18396.00	28000	20240625	-15.54	7600	20230818	211.18	28000	-15.54	20240625	10300	129.61	20240131	28000	-15.54	20240625	7600	211.18	20230818	0.32	N	101930	500	49 억		84127	N	N	0	N	00	N
18	20240729	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	950	2	4.25	930802700	40587	107.10	22500	23450	22350	29050	15650	22350	22933.15	0.84	0	2916	23650	23000	22200	21550	20750	23325	21875	49	6700	500	13850	50	1	9615733	2240	87.27	1.27	12	0.42	267.00	18396.00	28000	20240625	-16.79	7600	20230818	206.58	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	7600	206.58	20230818	0.30	N	101930	500	49 억		81184	N	N	0	N	00	N
19	20240729	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	700	2	3.13	882037050	38486	101.56	22500	23450	22350	29050	15650	22350	22918.39	0.84	0	2981	23650	23000	22200	21550	20750	23325	21875	49	6700	500	13850	50	1	9615733	2216	86.33	1.25	12	0.40	267.00	18396.00	28000	20240625	-17.68	7600	20230818	203.29	28000	-17.68	20240625	10300	123.79	20240131	28000	-17.68	20240625	7600	203.29	20230818	0.30	N	101930	500	49 억		81184	N	N	0	N	00	N
20	20240729	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	650	2	2.91	815428100	35608	93.96	22500	23450	22350	29050	15650	22350	22900.14	0.84	0	1812	23650	23000	22200	21550	20750	23325	21875	49	6700	500	13850	50	1	9615733	2212	86.14	1.25	12	0.37	267.00	18396.00	28000	20240625	-17.86	7600	20230818	202.63	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	7600	202.63	20230818	0.30	N	101930	500	49 억		81184	N	N	0	N	00	N
21	20240729	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	600	2	2.68	613438700	26900	70.98	22500	23450	22350	29050	15650	22350	22804.41	0.84	0	64	23650	23000	22200	21550	20750	23325	21875	49	6700	500	13850	50	1	9615733	2207	85.96	1.25	12	0.28	267.00	18396.00	28000	20240625	-18.04	7600	20230818	201.97	28000	-18.04	20240625	10300	122.82	20240131	28000	-18.04	20240625	7600	201.97	20230818	0.30	N	101930	500	49 억		81184	N	N	0	N	00	N
22	20240729	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	350	2	1.57	545333550	23905	63.08	22500	23450	22350	29050	15650	22350	22812.53	0.84	0	-1496	23650	23000	22200	21550	20750	23325	21875	49	6700	500	13850	50	1	9615733	2183	85.02	1.23	12	0.25	267.00	18396.00	28000	20240625	-18.93	7600	20230818	198.68	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	7600	198.68	20230818	0.30	N	101930	500	49 억		81184	N	N	0	N	00	N
23	20240729	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	350	2	1.57	511428950	22410	59.14	22500	23450	22350	29050	15650	22350	22821.46	0.84	0	-1465	23650	23000	22200	21550	20750	23325	21875	49	6700	500	13850	50	1	9615733	2183	85.02	1.23	12	0.23	267.00	18396.00	28000	20240625	-18.93	7600	20230818	198.68	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	7600	198.68	20230818	0.30	N	101930	500	49 억		81184	N	N	0	N	00	N
24	20240729	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	500	2	2.24	470187500	20601	54.36	22500	23450	22350	29050	15650	22350	22823.53	0.84	0	-1235	23650	23000	22200	21550	20750	23325	21875	49	6700	500	13850	50	1	9615733	2197	85.58	1.24	12	0.21	267.00	18396.00	28000	20240625	-18.39	7600	20230818	200.66	28000	-18.39	20240625	10300	121.84	20240131	28000	-18.39	20240625	7600	200.66	20230818	0.30	N	101930	500	49 억		81184	N	N	0	N	00	N
25	20240729	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23050	700	2	3.13	128501650	5687	15.01	22500	23050	22350	29050	15650	22350	22595.68	0.84	0	-83	23650	23000	22200	21550	20750	23325	21875	49	6700	500	13850	50	1	9615733	2216	86.33	1.25	12	0.06	267.00	18396.00	28000	20240625	-17.68	7600	20230818	203.29	28000	-17.68	20240625	10300	123.79	20240131	28000	-17.68	20240625	7600	203.29	20230818	0.30	N	101930	500	49 억		81184	N	N	0	N	00	N
26	20240726	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	650	2	3.00	843455800	37654	96.91	21700	22850	21400	28200	15200	21700	22400.38	0.73	0	11057	22933	22316	21733	21116	20533	22025	20825	49	6500	500	13450	50	1	9615733	2149	83.71	1.21	12	0.39	267.00	18396.00	28000	20240625	-20.18	7600	20230818	194.08	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	7600	194.08	20230818	0.25	N	101930	500	49 억		70177	N	N	0	N	00	N
27	20240726	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	550	2	2.53	819113050	36563	94.10	21700	22850	21400	28200	15200	21700	22402.98	0.73	0	10980	22933	22316	21733	21116	20533	22025	20825	49	6500	500	13450	50	1	9615733	2140	83.33	1.21	12	0.38	267.00	18396.00	28000	20240625	-20.54	7600	20230818	192.76	28000	-20.54	20240625	10300	116.02	20240131	28000	-20.54	20240625	7600	192.76	20230818	0.25	N	101930	500	49 억		70177	N	N	0	N	00	N
28	20240726	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	500	2	2.30	741721200	33086	85.15	21700	22850	21400	28200	15200	21700	22418.19	0.73	0	10035	22933	22316	21733	21116	20533	22025	20825	49	6500	500	13450	50	1	9615733	2135	83.15	1.21	12	0.34	267.00	18396.00	28000	20240625	-20.71	7600	20230818	192.11	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	7600	192.11	20230818	0.25	N	101930	500	49 억		70177	N	N	0	N	00	N
29	20240726	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	650	2	3.00	653014450	29088	74.86	21700	22850	21400	28200	15200	21700	22449.87	0.73	0	9376	22933	22316	21733	21116	20533	22025	20825	49	6500	500	13450	50	1	9615733	2149	83.71	1.21	12	0.30	267.00	18396.00	28000	20240625	-20.18	7600	20230818	194.08	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	7600	194.08	20230818	0.25	N	101930	500	49 억		70177	N	N	0	N	00	N
30	20240726	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	1000	2	4.61	620263400	27633	71.12	21700	22850	21400	28200	15200	21700	22446.74	0.73	0	9503	22933	22316	21733	21116	20533	22025	20825	49	6500	500	13450	50	1	9615733	2183	85.02	1.23	12	0.29	267.00	18396.00	28000	20240625	-18.93	7600	20230818	198.68	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	7600	198.68	20230818	0.25	N	101930	500	49 억		70177	N	N	0	N	00	N
31	20240726	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	900	2	4.15	537777700	23984	61.73	21700	22850	21400	28200	15200	21700	22422.65	0.73	0	7693	22933	22316	21733	21116	20533	22025	20825	49	6500	500	13450	50	1	9615733	2173	84.64	1.23	12	0.25	267.00	18396.00	28000	20240625	-19.29	7600	20230818	197.37	28000	-19.29	20240625	10300	119.42	20240131	28000	-19.29	20240625	7600	197.37	20230818	0.25	N	101930	500	49 억		70177	N	N	0	N	00	N
32	20240726	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	600	2	2.76	375702850	16803	43.25	21700	22850	21400	28200	15200	21700	22359.66	0.73	0	5329	22933	22316	21733	21116	20533	22025	20825	49	6500	500	13450	50	1	9615733	2144	83.52	1.21	12	0.17	267.00	18396.00	28000	20240625	-20.36	7600	20230818	193.42	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	7600	193.42	20230818	0.25	N	101930	500	49 억		70177	N	N	0	N	00	N
33	20240726	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	450	2	2.07	66438800	3040	7.82	21700	22150	21400	28200	15200	21700	21855.38	0.73	0	1748	22933	22316	21733	21116	20533	22025	20825	49	6500	500	13450	50	1	9615733	2130	82.96	1.20	12	0.03	267.00	18396.00	28000	20240625	-20.89	7600	20230818	191.45	28000	-20.89	20240625	10300	115.05	20240131	28000	-20.89	20240625	7600	191.45	20230818	0.25	N	101930	500	49 억		70177	N	N	0	N	00	N
34	20240725	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-850	5	-3.77	833528050	38800	96.72	22000	22350	21150	29300	15800	22550	21482.36	0.87	0	-13259	23283	22916	22383	22016	21483	23100	22200	49	6750	500	13980	50	1	9615733	2087	81.27	1.18	12	0.40	267.00	18396.00	28000	20240625	-22.50	7600	20230818	185.53	28000	-22.50	20240625	10300	110.68	20240131	28000	-22.50	20240625	7600	185.53	20230818	0.26	N	101930	500	49 억		83353	N	N	0	N	00	N
35	20240725	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	-1100	5	-4.88	795653150	37044	92.34	22000	22350	21150	29300	15800	22550	21478.48	0.87	0	-12727	23283	22916	22383	22016	21483	23100	22200	49	6750	500	13980	50	1	9615733	2063	80.34	1.17	12	0.39	267.00	18396.00	28000	20240625	-23.39	7600	20230818	182.24	28000	-23.39	20240625	10300	108.25	20240131	28000	-23.39	20240625	7600	182.24	20230818	0.26	N	101930	500	49 억		83353	N	N	0	N	00	N
36	20240725	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-1250	5	-5.54	684405900	31873	79.45	22000	22350	21150	29300	15800	22550	21472.77	0.87	0	-9091	23283	22916	22383	22016	21483	23100	22200	49	6750	500	13980	50	1	9615733	2048	79.78	1.16	12	0.33	267.00	18396.00	28000	20240625	-23.93	7600	20230818	180.26	28000	-23.93	20240625	10300	106.80	20240131	28000	-23.93	20240625	7600	180.26	20230818	0.26	N	101930	500	49 억		83353	N	N	0	N	00	N
37	20240725	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-1200	5	-5.32	630645900	29351	73.17	22000	22350	21150	29300	15800	22550	21486.21	0.87	0	-8690	23283	22916	22383	22016	21483	23100	22200	49	6750	500	13980	50	1	9615733	2053	79.96	1.16	12	0.31	267.00	18396.00	28000	20240625	-23.75	7600	20230818	180.92	28000	-23.75	20240625	10300	107.28	20240131	28000	-23.75	20240625	7600	180.92	20230818	0.26	N	101930	500	49 억		83353	N	N	0	N	00	N
38	20240725	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-1250	5	-5.54	596377250	27747	69.17	22000	22350	21150	29300	15800	22550	21493.24	0.87	0	-8534	23283	22916	22383	22016	21483	23100	22200	49	6750	500	13980	50	1	9615733	2048	79.78	1.16	12	0.29	267.00	18396.00	28000	20240625	-23.93	7600	20230818	180.26	28000	-23.93	20240625	10300	106.80	20240131	28000	-23.93	20240625	7600	180.26	20230818	0.26	N	101930	500	49 억		83353	N	N	0	N	00	N
39	20240725	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-1150	5	-5.10	422980150	19587	48.83	22000	22350	21250	29300	15800	22550	21594.75	0.87	0	-7389	23283	22916	22383	22016	21483	23100	22200	49	6750	500	13980	50	1	9615733	2058	80.15	1.16	12	0.20	267.00	18396.00	28000	20240625	-23.57	7600	20230818	181.58	28000	-23.57	20240625	10300	107.77	20240131	28000	-23.57	20240625	7600	181.58	20230818	0.26	N	101930	500	49 억		83353	N	N	0	N	00	N
40	20240725	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-1050	5	-4.66	306448200	14140	35.25	22000	22350	21400	29300	15800	22550	21672.18	0.87	0	-4464	23283	22916	22383	22016	21483	23100	22200	49	6750	500	13980	50	1	9615733	2067	80.52	1.17	12	0.15	267.00	18396.00	28000	20240625	-23.21	7600	20230818	182.89	28000	-23.21	20240625	10300	108.74	20240131	28000	-23.21	20240625	7600	182.89	20230818	0.26	N	101930	500	49 억		83353	N	N	0	N	00	N
41	20240725	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-500	5	-2.22	56962300	2593	6.46	22000	22350	21700	29300	15800	22550	21966.82	0.87	0	-158	23283	22916	22383	22016	21483	23100	22200	49	6750	500	13980	50	1	9615733	2120	82.58	1.20	12	0.03	267.00	18396.00	28000	20240625	-21.25	7600	20230818	190.13	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	7600	190.13	20230818	0.26	N	101930	500	49 억		83353	N	N	0	N	00	N
42	20240724	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	200	2	0.89	889570400	39792	53.71	22200	22750	21850	29050	15650	22350	22355.40	0.81	0	5422	24983	23666	22533	21216	20083	23100	20650	49	6700	500	13850	50	1	9615733	2168	84.46	1.23	12	0.41	267.00	18396.00	28000	20240625	-19.46	7600	20230818	196.71	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	7600	196.71	20230818	0.22	N	101930	500	49 억		77548	N	N	0	N	00	N
43	20240724	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	150	2	0.67	851801300	38116	51.44	22200	22750	21850	29050	15650	22350	22347.60	0.81	0	5517	24983	23666	22533	21216	20083	23100	20650	49	6700	500	13850	50	1	9615733	2164	84.27	1.22	12	0.40	267.00	18396.00	28000	20240625	-19.64	7600	20230818	196.05	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	7600	196.05	20230818	0.22	N	101930	500	49 억		77548	N	N	0	N	00	N
44	20240724	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	50	2	0.22	765228450	34277	46.26	22200	22750	21850	29050	15650	22350	22324.84	0.81	0	4385	24983	23666	22533	21216	20083	23100	20650	49	6700	500	13850	50	1	9615733	2154	83.90	1.22	12	0.36	267.00	18396.00	28000	20240625	-20.00	7600	20230818	194.74	28000	-20.00	20240625	10300	117.48	20240131	28000	-20.00	20240625	7600	194.74	20230818	0.22	N	101930	500	49 억		77548	N	N	0	N	00	N
45	20240724	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	150	2	0.67	676239050	30316	40.92	22200	22750	21850	29050	15650	22350	22306.34	0.81	0	2902	24983	23666	22533	21216	20083	23100	20650	49	6700	500	13850	50	1	9615733	2164	84.27	1.22	12	0.32	267.00	18396.00	28000	20240625	-19.64	7600	20230818	196.05	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	7600	196.05	20230818	0.22	N	101930	500	49 억		77548	N	N	0	N	00	N
46	20240724	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-150	5	-0.67	479896300	21566	29.11	22200	22750	21850	29050	15650	22350	22252.45	0.81	0	-2715	24983	23666	22533	21216	20083	23100	20650	49	6700	500	13850	50	1	9615733	2135	83.15	1.21	12	0.22	267.00	18396.00	28000	20240625	-20.71	7600	20230818	192.11	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	7600	192.11	20230818	0.22	N	101930	500	49 억		77548	N	N	0	N	00	N
47	20240724	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-200	5	-0.89	448405200	20140	27.18	22200	22750	21850	29050	15650	22350	22264.41	0.81	0	-2746	24983	23666	22533	21216	20083	23100	20650	49	6700	500	13850	50	1	9615733	2130	82.96	1.20	12	0.21	267.00	18396.00	28000	20240625	-20.89	7600	20230818	191.45	28000	-20.89	20240625	10300	115.05	20240131	28000	-20.89	20240625	7600	191.45	20230818	0.22	N	101930	500	49 억		77548	N	N	0	N	00	N
48	20240724	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-50	5	-0.22	346359400	15548	20.98	22200	22750	21850	29050	15650	22350	22276.78	0.81	0	-1718	24983	23666	22533	21216	20083	23100	20650	49	6700	500	13850	50	1	9615733	2144	83.52	1.21	12	0.16	267.00	18396.00	28000	20240625	-20.36	7600	20230818	193.42	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	7600	193.42	20230818	0.22	N	101930	500	49 억		77548	N	N	0	N	00	N
49	20240724	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	200	2	0.89	86538850	3881	5.24	22200	22750	21850	29050	15650	22350	22298.08	0.81	0	485	24983	23666	22533	21216	20083	23100	20650	49	6700	500	13850	50	1	9615733	2168	84.46	1.23	12	0.04	267.00	18396.00	28000	20240625	-19.46	7600	20230818	196.71	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	7600	196.71	20230818	0.22	N	101930	500	49 억		77548	N	N	0	N	00	N
50	20240723	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	350	2	1.59	1674543900	74056	487.88	22450	23850	21400	28600	15400	22000	22611.96	0.71	0	8230	23200	22600	21900	21300	20600	22900	21600	49	6600	500	13640	50	1	9615733	2149	83.71	1.21	12	0.77	267.00	18396.00	28000	20240625	-20.18	7600	20230818	194.08	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	7600	194.08	20230818	0.23	N	101930	500	49 억		68618	N	N	0	N	00	N
51	20240723	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	250	2	1.14	1639225350	72479	477.50	22450	23850	21400	28600	15400	22000	22616.56	0.71	0	8298	23200	22600	21900	21300	20600	22900	21600	49	6600	500	13640	50	1	9615733	2140	83.33	1.21	12	0.75	267.00	18396.00	28000	20240625	-20.54	7600	20230818	192.76	28000	-20.54	20240625	10300	116.02	20240131	28000	-20.54	20240625	7600	192.76	20230818	0.23	N	101930	500	49 억		68618	N	N	0	N	00	N
52	20240723	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	-150	5	-0.68	1362751900	60014	395.38	22450	23850	21400	28600	15400	22000	22707.23	0.71	0	6486	23200	22600	21900	21300	20600	22900	21600	49	6600	500	13640	50	1	9615733	2101	81.84	1.19	12	0.62	267.00	18396.00	28000	20240625	-21.96	7600	20230818	187.50	28000	-21.96	20240625	10300	112.14	20240131	28000	-21.96	20240625	7600	187.50	20230818	0.23	N	101930	500	49 억		68618	N	N	0	N	00	N
53	20240723	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	-150	5	-0.68	1276155850	56071	369.40	22450	23850	21400	28600	15400	22000	22759.64	0.71	0	4497	23200	22600	21900	21300	20600	22900	21600	49	6600	500	13640	50	1	9615733	2101	81.84	1.19	12	0.58	267.00	18396.00	28000	20240625	-21.96	7600	20230818	187.50	28000	-21.96	20240625	10300	112.14	20240131	28000	-21.96	20240625	7600	187.50	20230818	0.23	N	101930	500	49 억		68618	N	N	0	N	00	N
54	20240723	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-450	5	-2.05	1187209050	52004	342.60	22450	23850	21400	28600	15400	22000	22829.19	0.71	0	2235	23200	22600	21900	21300	20600	22900	21600	49	6600	500	13640	50	1	9615733	2072	80.71	1.17	12	0.54	267.00	18396.00	28000	20240625	-23.04	7600	20230818	183.55	28000	-23.04	20240625	10300	109.22	20240131	28000	-23.04	20240625	7600	183.55	20230818	0.23	N	101930	500	49 억		68618	N	N	0	N	00	N
55	20240723	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	-150	5	-0.68	1072903350	46721	307.80	22450	23850	21600	28600	15400	22000	22964.05	0.71	0	2426	23200	22600	21900	21300	20600	22900	21600	49	6600	500	13640	50	1	9615733	2101	81.84	1.19	12	0.49	267.00	18396.00	28000	20240625	-21.96	7600	20230818	187.50	28000	-21.96	20240625	10300	112.14	20240131	28000	-21.96	20240625	7600	187.50	20230818	0.23	N	101930	500	49 억		68618	N	N	0	N	00	N
56	20240723	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	700	2	3.18	831973300	35807	235.90	22450	23850	22150	28600	15400	22000	23234.93	0.71	0	1152	23200	22600	21900	21300	20600	22900	21600	49	6600	500	13640	50	1	9615733	2183	85.02	1.23	12	0.37	267.00	18396.00	28000	20240625	-18.93	7600	20230818	198.68	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	7600	198.68	20230818	0.23	N	101930	500	49 억		68618	N	N	0	N	00	N
57	20240723	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	1600	2	7.27	131661900	5749	37.87	22450	23600	22150	28600	15400	22000	22901.70	0.71	0	605	23200	22600	21900	21300	20600	22900	21600	49	6600	500	13640	50	1	9615733	2269	88.39	1.28	12	0.06	267.00	18396.00	28000	20240625	-15.71	7600	20230818	210.53	28000	-15.71	20240625	10300	129.13	20240131	28000	-15.71	20240625	7600	210.53	20230818	0.23	N	101930	500	49 억		68618	N	N	0	N	00	N
58	20240722	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	300	2	1.38	333792000	15179	87.92	21700	22500	21200	28200	15200	21700	21990.37	0.73	0	-1662	22966	22332	21766	21132	20566	22050	20850	49	6500	500	13450	50	1	9615733	2115	82.40	1.20	12	0.16	267.00	18396.00	28000	20240625	-21.43	7600	20230818	189.47	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	7600	189.47	20230818	0.21	N	101930	500	49 억		70304	N	N	0	N	00	N
59	20240722	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	150	2	0.69	318677300	14491	83.94	21700	22500	21200	28200	15200	21700	21991.39	0.73	0	-1320	22966	22332	21766	21132	20566	22050	20850	49	6500	500	13450	50	1	9615733	2101	81.84	1.19	12	0.15	267.00	18396.00	28000	20240625	-21.96	7600	20230818	187.50	28000	-21.96	20240625	10300	112.14	20240131	28000	-21.96	20240625	7600	187.50	20230818	0.21	N	101930	500	49 억		70304	N	N	0	N	00	N
60	20240722	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	200	2	0.92	281051050	12762	73.92	21700	22500	21200	28200	15200	21700	22022.49	0.73	0	-945	22966	22332	21766	21132	20566	22050	20850	49	6500	500	13450	50	1	9615733	2106	82.02	1.19	12	0.13	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.21	N	101930	500	49 억		70304	N	N	0	N	00	N
61	20240722	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	150	2	0.69	259613150	11780	68.23	21700	22500	21200	28200	15200	21700	22038.47	0.73	0	-821	22966	22332	21766	21132	20566	22050	20850	49	6500	500	13450	50	1	9615733	2101	81.84	1.19	12	0.12	267.00	18396.00	28000	20240625	-21.96	7600	20230818	187.50	28000	-21.96	20240625	10300	112.14	20240131	28000	-21.96	20240625	7600	187.50	20230818	0.21	N	101930	500	49 억		70304	N	N	0	N	00	N
62	20240722	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	450	2	2.07	245803000	11148	64.57	21700	22500	21200	28200	15200	21700	22049.07	0.73	0	-665	22966	22332	21766	21132	20566	22050	20850	49	6500	500	13450	50	1	9615733	2130	82.96	1.20	12	0.12	267.00	18396.00	28000	20240625	-20.89	7600	20230818	191.45	28000	-20.89	20240625	10300	115.05	20240131	28000	-20.89	20240625	7600	191.45	20230818	0.21	N	101930	500	49 억		70304	N	N	0	N	00	N
63	20240722	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-50	5	-0.23	225636300	10231	59.26	21700	22500	21200	28200	15200	21700	22054.18	0.73	0	-836	22966	22332	21766	21132	20566	22050	20850	49	6500	500	13450	50	1	9615733	2082	81.09	1.18	12	0.11	267.00	18396.00	28000	20240625	-22.68	7600	20230818	184.87	28000	-22.68	20240625	10300	110.19	20240131	28000	-22.68	20240625	7600	184.87	20230818	0.21	N	101930	500	49 억		70304	N	N	0	N	00	N
64	20240722	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	600	2	2.76	92990600	4251	24.62	21700	22300	21200	28200	15200	21700	21874.99	0.73	0	-1443	22966	22332	21766	21132	20566	22050	20850	49	6500	500	13450	50	1	9615733	2144	83.52	1.21	12	0.04	267.00	18396.00	28000	20240625	-20.36	7600	20230818	193.42	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	7600	193.42	20230818	0.21	N	101930	500	49 억		70304	N	N	0	N	00	N
65	20240722	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-350	5	-1.61	8323600	384	2.22	21700	21850	21200	28200	15200	21700	21676.04	0.73	0	-116	22966	22332	21766	21132	20566	22050	20850	49	6500	500	13450	50	1	9615733	2053	79.96	1.16	12	0.00	267.00	18396.00	28000	20240625	-23.75	7600	20230818	180.92	28000	-23.75	20240625	10300	107.28	20240131	28000	-23.75	20240625	7600	180.92	20230818	0.21	N	101930	500	49 억		70304	N	N	0	N	00	N
66	20240719	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-200	5	-0.91	372274950	17260	72.71	21900	22400	21200	28450	15350	21900	21567.81	0.75	0	-1672	23033	22466	21933	21366	20833	22200	21100	49	6550	500	13570	50	1	9615733	2087	81.27	1.18	12	0.18	267.00	18396.00	28000	20240625	-22.50	7600	20230818	185.53	28000	-22.50	20240625	10300	110.68	20240131	28000	-22.50	20240625	7600	185.53	20230818	0.22	N	101930	500	49 억		71726	N	N	0	N	00	N
67	20240719	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	-300	5	-1.37	352970250	16369	68.96	21900	22400	21200	28450	15350	21900	21563.34	0.75	0	-1074	23033	22466	21933	21366	20833	22200	21100	49	6550	500	13570	50	1	9615733	2077	80.90	1.17	12	0.17	267.00	18396.00	28000	20240625	-22.86	7600	20230818	184.21	28000	-22.86	20240625	10300	109.71	20240131	28000	-22.86	20240625	7600	184.21	20230818	0.22	N	101930	500	49 억		71726	N	N	0	N	00	N
68	20240719	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-400	5	-1.83	315536450	14632	61.64	21900	22400	21200	28450	15350	21900	21564.82	0.75	0	-849	23033	22466	21933	21366	20833	22200	21100	49	6550	500	13570	50	1	9615733	2067	80.52	1.17	12	0.15	267.00	18396.00	28000	20240625	-23.21	7600	20230818	182.89	28000	-23.21	20240625	10300	108.74	20240131	28000	-23.21	20240625	7600	182.89	20230818	0.22	N	101930	500	49 억		71726	N	N	0	N	00	N
69	20240719	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-600	5	-2.74	276764150	12827	54.04	21900	22400	21200	28450	15350	21900	21576.69	0.75	0	-961	23033	22466	21933	21366	20833	22200	21100	49	6550	500	13570	50	1	9615733	2048	79.78	1.16	12	0.13	267.00	18396.00	28000	20240625	-23.93	7600	20230818	180.26	28000	-23.93	20240625	10300	106.80	20240131	28000	-23.93	20240625	7600	180.26	20230818	0.22	N	101930	500	49 억		71726	N	N	0	N	00	N
70	20240719	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	-450	5	-2.05	244820200	11326	47.71	21900	22400	21200	28450	15350	21900	21615.77	0.75	0	-1157	23033	22466	21933	21366	20833	22200	21100	49	6550	500	13570	50	1	9615733	2063	80.34	1.17	12	0.12	267.00	18396.00	28000	20240625	-23.39	7600	20230818	182.24	28000	-23.39	20240625	10300	108.25	20240131	28000	-23.39	20240625	7600	182.24	20230818	0.22	N	101930	500	49 억		71726	N	N	0	N	00	N
71	20240719	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	-450	5	-2.05	156421050	7202	30.34	21900	22400	21450	28450	15350	21900	21719.11	0.75	0	-1114	23033	22466	21933	21366	20833	22200	21100	49	6550	500	13570	50	1	9615733	2063	80.34	1.17	12	0.07	267.00	18396.00	28000	20240625	-23.39	7600	20230818	182.24	28000	-23.39	20240625	10300	108.25	20240131	28000	-23.39	20240625	7600	182.24	20230818	0.22	N	101930	500	49 억		71726	N	N	0	N	00	N
72	20240719	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	0	3	0.00	95261900	4388	18.49	21900	22400	21500	28450	15350	21900	21709.64	0.75	0	-657	23033	22466	21933	21366	20833	22200	21100	49	6550	500	13570	50	1	9615733	2106	82.02	1.19	12	0.05	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.22	N	101930	500	49 억		71726	N	N	0	N	00	N
73	20240719	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-350	5	-1.60	27896500	1273	5.36	21900	22400	21500	28450	15350	21900	21913.98	0.75	0	-749	23033	22466	21933	21366	20833	22200	21100	49	6550	500	13570	50	1	9615733	2072	80.71	1.17	12	0.01	267.00	18396.00	28000	20240625	-23.04	7600	20230818	183.55	28000	-23.04	20240625	10300	109.22	20240131	28000	-23.04	20240625	7600	183.55	20230818	0.22	N	101930	500	49 억		71726	N	N	0	N	00	N
74	20240718	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-350	5	-1.57	516820450	23737	36.31	22450	22500	21400	28900	15600	22250	21772.77	0.84	0	-4552	24316	23282	22616	21582	20916	22950	21250	47	6650	500	13790	50	1	9067273	1986	82.02	1.19	12	0.26	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.22	N	101930	500	46 억		76278	N	N	0	N	00	N
75	20240718	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	-450	5	-2.02	497741400	22864	34.98	22450	22500	21400	28900	15600	22250	21769.66	0.84	0	-3931	24316	23282	22616	21582	20916	22950	21250	47	6650	500	13790	50	1	9067273	1977	81.65	1.19	12	0.25	267.00	18396.00	28000	20240625	-22.14	7600	20230818	186.84	28000	-22.14	20240625	10300	111.65	20240131	28000	-22.14	20240625	7600	186.84	20230818	0.22	N	101930	500	46 억		76278	N	N	0	N	00	N
76	20240718	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-550	5	-2.47	451052350	20723	31.70	22450	22500	21400	28900	15600	22250	21765.78	0.84	0	-3793	24316	23282	22616	21582	20916	22950	21250	47	6650	500	13790	50	1	9067273	1968	81.27	1.18	12	0.23	267.00	18396.00	28000	20240625	-22.50	7600	20230818	185.53	28000	-22.50	20240625	10300	110.68	20240131	28000	-22.50	20240625	7600	185.53	20230818	0.22	N	101930	500	46 억		76278	N	N	0	N	00	N
77	20240718	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	-450	5	-2.02	418858550	19240	29.43	22450	22500	21400	28900	15600	22250	21770.19	0.84	0	-2921	24316	23282	22616	21582	20916	22950	21250	47	6650	500	13790	50	1	9067273	1977	81.65	1.19	12	0.21	267.00	18396.00	28000	20240625	-22.14	7600	20230818	186.84	28000	-22.14	20240625	10300	111.65	20240131	28000	-22.14	20240625	7600	186.84	20230818	0.22	N	101930	500	46 억		76278	N	N	0	N	00	N
78	20240718	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	-450	5	-2.02	383156350	17601	26.93	22450	22500	21400	28900	15600	22250	21769.01	0.84	0	-3449	24316	23282	22616	21582	20916	22950	21250	47	6650	500	13790	50	1	9067273	1977	81.65	1.19	12	0.19	267.00	18396.00	28000	20240625	-22.14	7600	20230818	186.84	28000	-22.14	20240625	10300	111.65	20240131	28000	-22.14	20240625	7600	186.84	20230818	0.22	N	101930	500	46 억		76278	N	N	0	N	00	N
79	20240718	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-300	5	-1.35	221071700	10135	15.50	22450	22500	21400	28900	15600	22250	21812.70	0.84	0	-2711	24316	23282	22616	21582	20916	22950	21250	47	6650	500	13790	50	1	9067273	1990	82.21	1.19	12	0.11	267.00	18396.00	28000	20240625	-21.61	7600	20230818	188.82	28000	-21.61	20240625	10300	113.11	20240131	28000	-21.61	20240625	7600	188.82	20230818	0.22	N	101930	500	46 억		76278	N	N	0	N	00	N
80	20240718	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	-400	5	-1.80	154637150	7123	10.90	22450	22450	21400	28900	15600	22250	21709.55	0.84	0	-1203	24316	23282	22616	21582	20916	22950	21250	47	6650	500	13790	50	1	9067273	1981	81.84	1.19	12	0.08	267.00	18396.00	28000	20240625	-21.96	7600	20230818	187.50	28000	-21.96	20240625	10300	112.14	20240131	28000	-21.96	20240625	7600	187.50	20230818	0.22	N	101930	500	46 억		76278	N	N	0	N	00	N
81	20240718	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-700	5	-3.15	56640500	2602	3.98	22450	22450	21450	28900	15600	22250	21768.06	0.84	0	-1243	24316	23282	22616	21582	20916	22950	21250	47	6650	500	13790	50	1	9067273	1954	80.71	1.17	12	0.03	267.00	18396.00	28000	20240625	-23.04	7600	20230818	183.55	28000	-23.04	20240625	10300	109.22	20240131	28000	-23.04	20240625	7600	183.55	20230818	0.22	N	101930	500	46 억		76278	N	N	0	N	00	N
82	20240717	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-250	5	-1.11	1491697250	65317	233.88	22750	23650	21950	29250	15750	22500	22838.81	0.92	0	-6830	23700	23100	22200	21600	20700	23400	21900	47	6750	500	13950	50	1	9067273	2017	83.33	1.21	12	0.72	267.00	18396.00	28000	20240625	-20.54	7600	20230818	192.76	28000	-20.54	20240625	10300	116.02	20240131	28000	-20.54	20240625	7600	192.76	20230818	0.16	N	101930	500	46 억		83101	N	N	0	N	00	N
83	20240717	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-450	5	-2.00	1435178950	62764	224.74	22750	23650	21950	29250	15750	22500	22866.28	0.92	0	-6289	23700	23100	22200	21600	20700	23400	21900	47	6750	500	13950	50	1	9067273	1999	82.58	1.20	12	0.69	267.00	18396.00	28000	20240625	-21.25	7600	20230818	190.13	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	7600	190.13	20230818	0.16	N	101930	500	46 억		83101	N	N	0	N	00	N
84	20240717	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-50	5	-0.22	1235976950	53752	192.47	22750	23650	22250	29250	15750	22500	22994.06	0.92	0	-7978	23700	23100	22200	21600	20700	23400	21900	47	6750	500	13950	50	1	9067273	2036	84.08	1.22	12	0.59	267.00	18396.00	28000	20240625	-19.82	7600	20230818	195.39	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	7600	195.39	20230818	0.16	N	101930	500	46 억		83101	N	N	0	N	00	N
85	20240717	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	500	2	2.22	999916800	43289	155.01	22750	23650	22300	29250	15750	22500	23098.63	0.92	0	-4352	23700	23100	22200	21600	20700	23400	21900	47	6750	500	13950	50	1	9067273	2085	86.14	1.25	12	0.48	267.00	18396.00	28000	20240625	-17.86	7600	20230818	202.63	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	7600	202.63	20230818	0.16	N	101930	500	46 억		83101	N	N	0	N	00	N
86	20240717	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	300	2	1.33	937172050	40568	145.26	22750	23650	22300	29250	15750	22500	23101.26	0.92	0	-3863	23700	23100	22200	21600	20700	23400	21900	47	6750	500	13950	50	1	9067273	2067	85.39	1.24	12	0.45	267.00	18396.00	28000	20240625	-18.57	7600	20230818	200.00	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	7600	200.00	20230818	0.16	N	101930	500	46 억		83101	N	N	0	N	00	N
87	20240717	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	800	2	3.56	784345000	33893	121.36	22750	23650	22300	29250	15750	22500	23141.80	0.92	0	457	23700	23100	22200	21600	20700	23400	21900	47	6750	500	13950	50	1	9067273	2113	87.27	1.27	12	0.37	267.00	18396.00	28000	20240625	-16.79	7600	20230818	206.58	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	7600	206.58	20230818	0.16	N	101930	500	46 억		83101	N	N	0	N	00	N
88	20240717	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	450	2	2.00	578872300	25058	89.73	22750	23650	22300	29250	15750	22500	23101.30	0.92	0	1869	23700	23100	22200	21600	20700	23400	21900	47	6750	500	13950	50	1	9067273	2081	85.96	1.25	12	0.28	267.00	18396.00	28000	20240625	-18.04	7600	20230818	201.97	28000	-18.04	20240625	10300	122.82	20240131	28000	-18.04	20240625	7600	201.97	20230818	0.16	N	101930	500	46 억		83101	N	N	0	N	00	N
89	20240717	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	600	2	2.67	152976300	6738	24.13	22750	23300	22300	29250	15750	22500	22703.52	0.92	0	1415	23700	23100	22200	21600	20700	23400	21900	47	6750	500	13950	50	1	9067273	2095	86.52	1.26	12	0.07	267.00	18396.00	28000	20240625	-17.50	7600	20230818	203.95	28000	-17.50	20240625	10300	124.27	20240131	28000	-17.50	20240625	7600	203.95	20230818	0.16	N	101930	500	46 억		83101	N	N	0	N	00	N
90	20240716	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	50	2	0.22	619632050	27893	48.84	21700	22800	21300	29150	15750	22450	22214.61	0.85	0	5480	24083	23266	22033	21216	19983	23675	21625	47	6700	500	13910	50	1	9067273	2040	84.27	1.22	12	0.31	267.00	18396.00	28000	20240625	-19.64	7600	20230818	196.05	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	7600	196.05	20230818	0.15	N	101930	500	46 억		77358	N	N	0	N	00	N
91	20240716	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	0	3	0.00	592840300	26702	46.75	21700	22800	21300	29150	15750	22450	22202.09	0.85	0	5517	24083	23266	22033	21216	19983	23675	21625	47	6700	500	13910	50	1	9067273	2036	84.08	1.22	12	0.29	267.00	18396.00	28000	20240625	-19.82	7600	20230818	195.39	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	7600	195.39	20230818	0.15	N	101930	500	46 억		77358	N	N	0	N	00	N
92	20240716	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	-50	5	-0.22	468638500	21171	37.07	21700	22800	21300	29150	15750	22450	22135.87	0.85	0	2993	24083	23266	22033	21216	19983	23675	21625	47	6700	500	13910	50	1	9067273	2031	83.90	1.22	12	0.23	267.00	18396.00	28000	20240625	-20.00	7600	20230818	194.74	28000	-20.00	20240625	10300	117.48	20240131	28000	-20.00	20240625	7600	194.74	20230818	0.15	N	101930	500	46 억		77358	N	N	0	N	00	N
93	20240716	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-350	5	-1.56	428909850	19384	33.94	21700	22800	21300	29150	15750	22450	22127.00	0.85	0	2032	24083	23266	22033	21216	19983	23675	21625	47	6700	500	13910	50	1	9067273	2004	82.77	1.20	12	0.21	267.00	18396.00	28000	20240625	-21.07	7600	20230818	190.79	28000	-21.07	20240625	10300	114.56	20240131	28000	-21.07	20240625	7600	190.79	20230818	0.15	N	101930	500	46 억		77358	N	N	0	N	00	N
94	20240716	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-400	5	-1.78	413748250	18698	32.74	21700	22800	21300	29150	15750	22450	22127.94	0.85	0	1781	24083	23266	22033	21216	19983	23675	21625	47	6700	500	13910	50	1	9067273	1999	82.58	1.20	12	0.21	267.00	18396.00	28000	20240625	-21.25	7600	20230818	190.13	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	7600	190.13	20230818	0.15	N	101930	500	46 억		77358	N	N	0	N	00	N
95	20240716	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-350	5	-1.56	351176900	15854	27.76	21700	22800	21300	29150	15750	22450	22150.68	0.85	0	1848	24083	23266	22033	21216	19983	23675	21625	47	6700	500	13910	50	1	9067273	2004	82.77	1.20	12	0.17	267.00	18396.00	28000	20240625	-21.07	7600	20230818	190.79	28000	-21.07	20240625	10300	114.56	20240131	28000	-21.07	20240625	7600	190.79	20230818	0.15	N	101930	500	46 억		77358	N	N	0	N	00	N
96	20240716	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-400	5	-1.78	291569350	13153	23.03	21700	22800	21300	29150	15750	22450	22167.52	0.85	0	1661	24083	23266	22033	21216	19983	23675	21625	47	6700	500	13910	50	1	9067273	1999	82.58	1.20	12	0.15	267.00	18396.00	28000	20240625	-21.25	7600	20230818	190.13	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	7600	190.13	20230818	0.15	N	101930	500	46 억		77358	N	N	0	N	00	N
97	20240716	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-100	5	-0.45	81892350	3741	6.55	21700	22500	21300	29150	15750	22450	21890.50	0.85	0	502	24083	23266	22033	21216	19983	23675	21625	47	6700	500	13910	50	1	9067273	2027	83.71	1.21	12	0.04	267.00	18396.00	28000	20240625	-20.18	7600	20230818	194.08	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	7600	194.08	20230818	0.15	N	101930	500	46 억		77358	N	N	0	N	00	N
98	20240715	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	650	2	2.98	1235969700	57094	164.72	21800	22850	20800	28300	15300	21800	21644.76	0.78	0	6242	22900	22350	21950	21400	21000	22150	21200	47	6500	500	13510	50	1	9067273	2036	84.08	1.22	12	0.63	267.00	18396.00	28000	20240625	-19.82	7600	20230818	195.39	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	7600	195.39	20230818	0.14	N	101930	500	46 억		70670	N	N	0	N	00	N
99	20240715	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	650	2	2.98	1190667600	55065	158.86	21800	22850	20800	28300	15300	21800	21622.95	0.78	0	5932	22900	22350	21950	21400	21000	22150	21200	47	6500	500	13510	50	1	9067273	2036	84.08	1.22	12	0.61	267.00	18396.00	28000	20240625	-19.82	7600	20230818	195.39	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	7600	195.39	20230818	0.14	N	101930	500	46 억		70670	N	N	0	N	00	N
100	20240715	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	550	2	2.52	1160276000	53710	154.95	21800	22850	20800	28300	15300	21800	21602.61	0.78	0	5811	22900	22350	21950	21400	21000	22150	21200	47	6500	500	13510	50	1	9067273	2027	83.71	1.21	12	0.59	267.00	18396.00	28000	20240625	-20.18	7600	20230818	194.08	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	7600	194.08	20230818	0.14	N	101930	500	46 억		70670	N	N	0	N	00	N
101	20240715	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	550	2	2.52	1118773650	51864	149.63	21800	22850	20800	28300	15300	21800	21571.30	0.78	0	5848	22900	22350	21950	21400	21000	22150	21200	47	6500	500	13510	50	1	9067273	2027	83.71	1.21	12	0.57	267.00	18396.00	28000	20240625	-20.18	7600	20230818	194.08	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	7600	194.08	20230818	0.14	N	101930	500	46 억		70670	N	N	0	N	00	N
102	20240715	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	650	2	2.98	864276400	40576	117.06	21800	22500	20800	28300	15300	21800	21300.19	0.78	0	7984	22900	22350	21950	21400	21000	22150	21200	47	6500	500	13510	50	1	9067273	2036	84.08	1.22	12	0.45	267.00	18396.00	28000	20240625	-19.82	7600	20230818	195.39	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	7600	195.39	20230818	0.14	N	101930	500	46 억		70670	N	N	0	N	00	N
103	20240715	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-100	5	-0.46	695637750	32937	95.02	21800	21850	20800	28300	15300	21800	21120.25	0.78	0	7970	22900	22350	21950	21400	21000	22150	21200	47	6500	500	13510	50	1	9067273	1968	81.27	1.18	12	0.36	267.00	18396.00	28000	20240625	-22.50	7600	20230818	185.53	28000	-22.50	20240625	10300	110.68	20240131	28000	-22.50	20240625	7600	185.53	20230818	0.14	N	101930	500	46 억		70670	N	N	0	N	00	N
104	20240715	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21100	-700	5	-3.21	457338900	21689	62.57	21800	21800	20800	28300	15300	21800	21086.21	0.78	0	4197	22900	22350	21950	21400	21000	22150	21200	47	6500	500	13510	50	1	9067273	1913	79.03	1.15	12	0.24	267.00	18396.00	28000	20240625	-24.64	7600	20230818	177.63	28000	-24.64	20240625	10300	104.85	20240131	28000	-24.64	20240625	7600	177.63	20230818	0.14	N	101930	500	46 억		70670	N	N	0	N	00	N
105	20240715	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21450	-350	5	-1.61	36486700	1690	4.88	21800	21800	21400	28300	15300	21800	21589.76	0.78	0	-217	22900	22350	21950	21400	21000	22150	21200	47	6500	500	13510	50	1	9067273	1945	80.34	1.17	12	0.02	267.00	18396.00	28000	20240625	-23.39	7600	20230818	182.24	28000	-23.39	20240625	10300	108.25	20240131	28000	-23.39	20240625	7600	182.24	20230818	0.14	N	101930	500	46 억		70670	N	N	0	N	00	N
106	20240712	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	-650	5	-2.90	752304050	34407	86.77	21950	22500	21550	29150	15750	22450	21864.89	0.84	0	-5183	23150	22800	22300	21950	21450	22975	22125	47	6700	500	13910	50	1	9067273	1977	81.65	1.19	12	0.38	267.00	18396.00	28000	20240625	-22.14	7600	20230818	186.84	28000	-22.14	20240625	10300	111.65	20240131	28000	-22.14	20240625	7600	186.84	20230818	0.14	N	101930	500	46 억		75866	N	N	0	N	00	N
107	20240712	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	-700	5	-3.12	659127100	30130	75.99	21950	22500	21550	29150	15750	22450	21876.11	0.84	0	-4325	23150	22800	22300	21950	21450	22975	22125	47	6700	500	13910	50	1	9067273	1972	81.46	1.18	12	0.33	267.00	18396.00	28000	20240625	-22.32	7600	20230818	186.18	28000	-22.32	20240625	10300	111.17	20240131	28000	-22.32	20240625	7600	186.18	20230818	0.14	N	101930	500	46 억		75866	N	N	0	N	00	N
108	20240712	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-800	5	-3.56	603457800	27572	69.54	21950	22500	21550	29150	15750	22450	21886.62	0.84	0	-3752	23150	22800	22300	21950	21450	22975	22125	47	6700	500	13910	50	1	9067273	1963	81.09	1.18	12	0.30	267.00	18396.00	28000	20240625	-22.68	7600	20230818	184.87	28000	-22.68	20240625	10300	110.19	20240131	28000	-22.68	20240625	7600	184.87	20230818	0.14	N	101930	500	46 억		75866	N	N	0	N	00	N
109	20240712	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21850	-600	5	-2.67	491927900	22427	56.56	21950	22500	21550	29150	15750	22450	21934.63	0.84	0	-3337	23150	22800	22300	21950	21450	22975	22125	47	6700	500	13910	50	1	9067273	1981	81.84	1.19	12	0.25	267.00	18396.00	28000	20240625	-21.96	7600	20230818	187.50	28000	-21.96	20240625	10300	112.14	20240131	28000	-21.96	20240625	7600	187.50	20230818	0.14	N	101930	500	46 억		75866	N	N	0	N	00	N
110	20240712	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-500	5	-2.23	408948800	18643	47.02	21950	22500	21550	29150	15750	22450	21935.78	0.84	0	-3694	23150	22800	22300	21950	21450	22975	22125	47	6700	500	13910	50	1	9067273	1990	82.21	1.19	12	0.21	267.00	18396.00	28000	20240625	-21.61	7600	20230818	188.82	28000	-21.61	20240625	10300	113.11	20240131	28000	-21.61	20240625	7600	188.82	20230818	0.14	N	101930	500	46 억		75866	N	N	0	N	00	N
111	20240712	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-450	5	-2.00	319248450	14610	36.85	21950	22150	21550	29150	15750	22450	21851.37	0.84	0	-2391	23150	22800	22300	21950	21450	22975	22125	47	6700	500	13910	50	1	9067273	1995	82.40	1.20	12	0.16	267.00	18396.00	28000	20240625	-21.43	7600	20230818	189.47	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	7600	189.47	20230818	0.14	N	101930	500	46 억		75866	N	N	0	N	00	N
112	20240712	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-350	5	-1.56	275633700	12634	31.86	21950	22150	21550	29150	15750	22450	21816.82	0.84	0	-1701	23150	22800	22300	21950	21450	22975	22125	47	6700	500	13910	50	1	9067273	2004	82.77	1.20	12	0.14	267.00	18396.00	28000	20240625	-21.07	7600	20230818	190.79	28000	-21.07	20240625	10300	114.56	20240131	28000	-21.07	20240625	7600	190.79	20230818	0.14	N	101930	500	46 억		75866	N	N	0	N	00	N
113	20240712	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-550	5	-2.45	37336100	1700	4.29	21950	22150	21900	29150	15750	22450	21962.41	0.84	0	-161	23150	22800	22300	21950	21450	22975	22125	47	6700	500	13910	50	1	9067273	1986	82.02	1.19	12	0.02	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.14	N	101930	500	46 억		75866	N	N	0	N	00	N
114	20240711	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	300	2	1.35	870294200	39334	98.76	22300	22650	21800	28750	15550	22150	22125.65	0.88	0	-3955	23616	22882	22316	21582	21016	23250	21950	47	6600	500	13730	50	1	9067273	2036	84.08	1.22	12	0.43	267.00	18396.00	28000	20240625	-19.82	7600	20230818	195.39	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	7600	195.39	20230818	0.21	N	101930	500	46 억		79820	N	N	0	N	00	N
115	20240711	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	250	2	1.13	823161050	37208	93.43	22300	22650	21800	28750	15550	22150	22123.23	0.88	0	-4749	23616	22882	22316	21582	21016	23250	21950	47	6600	500	13730	50	1	9067273	2031	83.90	1.22	12	0.41	267.00	18396.00	28000	20240625	-20.00	7600	20230818	194.74	28000	-20.00	20240625	10300	117.48	20240131	28000	-20.00	20240625	7600	194.74	20230818	0.21	N	101930	500	46 억		79820	N	N	0	N	00	N
116	20240711	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-100	5	-0.45	702218350	31762	79.75	22300	22650	21800	28750	15550	22150	22108.76	0.88	0	-4503	23616	22882	22316	21582	21016	23250	21950	47	6600	500	13730	50	1	9067273	1999	82.58	1.20	12	0.35	267.00	18396.00	28000	20240625	-21.25	7600	20230818	190.13	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	7600	190.13	20230818	0.21	N	101930	500	46 억		79820	N	N	0	N	00	N
117	20240711	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-150	5	-0.68	556646500	25132	63.10	22300	22650	21800	28750	15550	22150	22148.91	0.88	0	-4444	23616	22882	22316	21582	21016	23250	21950	47	6600	500	13730	50	1	9067273	1995	82.40	1.20	12	0.28	267.00	18396.00	28000	20240625	-21.43	7600	20230818	189.47	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	7600	189.47	20230818	0.21	N	101930	500	46 억		79820	N	N	0	N	00	N
118	20240711	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-250	5	-1.13	491188250	22154	55.63	22300	22650	21800	28750	15550	22150	22171.54	0.88	0	-4460	23616	22882	22316	21582	21016	23250	21950	47	6600	500	13730	50	1	9067273	1986	82.02	1.19	12	0.24	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.21	N	101930	500	46 억		79820	N	N	0	N	00	N
119	20240711	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-100	5	-0.45	366578450	16484	41.39	22300	22650	21800	28750	15550	22150	22238.44	0.88	0	-5244	23616	22882	22316	21582	21016	23250	21950	47	6600	500	13730	50	1	9067273	1999	82.58	1.20	12	0.18	267.00	18396.00	28000	20240625	-21.25	7600	20230818	190.13	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	7600	190.13	20230818	0.21	N	101930	500	46 억		79820	N	N	0	N	00	N
120	20240711	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	300	2	1.35	249187750	11183	28.08	22300	22650	21800	28750	15550	22150	22282.73	0.88	0	-3259	23616	22882	22316	21582	21016	23250	21950	47	6600	500	13730	50	1	9067273	2036	84.08	1.22	12	0.12	267.00	18396.00	28000	20240625	-19.82	7600	20230818	195.39	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	7600	195.39	20230818	0.21	N	101930	500	46 억		79820	N	N	0	N	00	N
121	20240711	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-200	5	-0.90	46496200	2095	5.26	22300	22600	21800	28750	15550	22150	22193.89	0.88	0	-644	23616	22882	22316	21582	21016	23250	21950	47	6600	500	13730	50	1	9067273	1990	82.21	1.19	12	0.02	267.00	18396.00	28000	20240625	-21.61	7600	20230818	188.82	28000	-21.61	20240625	10300	113.11	20240131	28000	-21.61	20240625	7600	188.82	20230818	0.21	N	101930	500	46 억		79820	N	N	0	N	00	N
122	20240710	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	0	3	0.00	892122500	39704	72.32	21750	23050	21750	28750	15550	22150	22469.70	0.92	0	-3735	23716	22932	22316	21532	20916	22625	21225	47	6600	500	13730	50	1	9067273	2008	82.96	1.20	12	0.44	267.00	18396.00	28000	20240625	-20.89	7600	20230818	191.45	28000	-20.89	20240625	10300	115.05	20240131	28000	-20.89	20240625	7600	191.45	20230818	0.22	N	101930	500	46 억		83776	N	N	0	N	00	N
123	20240710	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	150	2	0.68	854781750	38021	69.25	21750	23050	21750	28750	15550	22150	22482.23	0.92	0	-3665	23716	22932	22316	21532	20916	22625	21225	47	6600	500	13730	50	1	9067273	2022	83.52	1.21	12	0.42	267.00	18396.00	28000	20240625	-20.36	7600	20230818	193.42	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	7600	193.42	20230818	0.22	N	101930	500	46 억		83776	N	N	0	N	00	N
124	20240710	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	200	2	0.90	794825000	35334	64.36	21750	23050	21750	28750	15550	22150	22495.06	0.92	0	-2302	23716	22932	22316	21532	20916	22625	21225	47	6600	500	13730	50	1	9067273	2027	83.71	1.21	12	0.39	267.00	18396.00	28000	20240625	-20.18	7600	20230818	194.08	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	7600	194.08	20230818	0.22	N	101930	500	46 억		83776	N	N	0	N	00	N
125	20240710	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	150	2	0.68	722666750	32120	58.50	21750	23050	21750	28750	15550	22150	22499.45	0.92	0	-1543	23716	22932	22316	21532	20916	22625	21225	47	6600	500	13730	50	1	9067273	2022	83.52	1.21	12	0.35	267.00	18396.00	28000	20240625	-20.36	7600	20230818	193.42	28000	-20.36	20240625	10300	116.50	20240131	28000	-20.36	20240625	7600	193.42	20230818	0.22	N	101930	500	46 억		83776	N	N	0	N	00	N
126	20240710	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	400	2	1.81	621601750	27617	50.30	21750	23050	21750	28750	15550	22150	22508.52	0.92	0	-1308	23716	22932	22316	21532	20916	22625	21225	47	6600	500	13730	50	1	9067273	2045	84.46	1.23	12	0.30	267.00	18396.00	28000	20240625	-19.46	7600	20230818	196.71	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	7600	196.71	20230818	0.22	N	101930	500	46 억		83776	N	N	0	N	00	N
127	20240710	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	550	2	2.48	487675150	21649	39.43	21750	23050	21750	28750	15550	22150	22527.24	0.92	0	-153	23716	22932	22316	21532	20916	22625	21225	47	6600	500	13730	50	1	9067273	2058	85.02	1.23	12	0.24	267.00	18396.00	28000	20240625	-18.93	7600	20230818	198.68	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	7600	198.68	20230818	0.22	N	101930	500	46 억		83776	N	N	0	N	00	N
128	20240710	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	250	2	1.13	330593100	14652	26.69	21750	23050	21750	28750	15550	22150	22564.27	0.92	0	-1633	23716	22932	22316	21532	20916	22625	21225	47	6600	500	13730	50	1	9067273	2031	83.90	1.22	12	0.16	267.00	18396.00	28000	20240625	-20.00	7600	20230818	194.74	28000	-20.00	20240625	10300	117.48	20240131	28000	-20.00	20240625	7600	194.74	20230818	0.22	N	101930	500	46 억		83776	N	N	0	N	00	N
129	20240710	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	650	2	2.93	81276450	3633	6.62	21750	22800	21750	28750	15550	22150	22374.50	0.92	0	-1118	23716	22932	22316	21532	20916	22625	21225	47	6600	500	13730	50	1	9067273	2067	85.39	1.24	12	0.04	267.00	18396.00	28000	20240625	-18.57	7600	20230818	200.00	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	7600	200.00	20230818	0.22	N	101930	500	46 억		83776	N	N	0	N	00	N
130	20240709	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-1150	5	-4.94	1212750850	54662	119.94	23100	23100	21700	30250	16350	23300	22186.39	1.00	0	-7428	24733	24016	22683	21966	20633	24375	22325	47	6950	500	14440	50	1	9067273	2008	82.96	1.20	12	0.60	267.00	18396.00	28000	20240625	-20.89	7600	20230818	191.45	28000	-20.89	20240625	10300	115.05	20240131	28000	-20.89	20240625	7600	191.45	20230818	0.26	N	101930	500	46 억		90775	N	N	0	N	00	N
131	20240709	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-1200	5	-5.15	1177757700	53078	116.47	23100	23100	21700	30250	16350	23300	22189.19	1.00	0	-7384	24733	24016	22683	21966	20633	24375	22325	47	6950	500	14440	50	1	9067273	2004	82.77	1.20	12	0.59	267.00	18396.00	28000	20240625	-21.07	7600	20230818	190.79	28000	-21.07	20240625	10300	114.56	20240131	28000	-21.07	20240625	7600	190.79	20230818	0.26	N	101930	500	46 억		90775	N	N	0	N	00	N
132	20240709	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-1400	5	-6.01	921122200	41430	90.91	23100	23100	21700	30250	16350	23300	22233.22	1.00	0	-8370	24733	24016	22683	21966	20633	24375	22325	47	6950	500	14440	50	1	9067273	1986	82.02	1.19	12	0.46	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.26	N	101930	500	46 억		90775	N	N	0	N	00	N
133	20240709	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-1200	5	-5.15	765491250	34376	75.43	23100	23100	21700	30250	16350	23300	22268.19	1.00	0	-8620	24733	24016	22683	21966	20633	24375	22325	47	6950	500	14440	50	1	9067273	2004	82.77	1.20	12	0.38	267.00	18396.00	28000	20240625	-21.07	7600	20230818	190.79	28000	-21.07	20240625	10300	114.56	20240131	28000	-21.07	20240625	7600	190.79	20230818	0.26	N	101930	500	46 억		90775	N	N	0	N	00	N
134	20240709	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-1050	5	-4.51	553500950	24727	54.26	23100	23100	22100	30250	16350	23300	22384.48	1.00	0	-8960	24733	24016	22683	21966	20633	24375	22325	47	6950	500	14440	50	1	9067273	2017	83.33	1.21	12	0.27	267.00	18396.00	28000	20240625	-20.54	7600	20230818	192.76	28000	-20.54	20240625	10300	116.02	20240131	28000	-20.54	20240625	7600	192.76	20230818	0.26	N	101930	500	46 억		90775	N	N	0	N	00	N
135	20240709	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	-900	5	-3.86	460256300	20543	45.08	23100	23100	22100	30250	16350	23300	22404.53	1.00	0	-8649	24733	24016	22683	21966	20633	24375	22325	47	6950	500	14440	50	1	9067273	2031	83.90	1.22	12	0.23	267.00	18396.00	28000	20240625	-20.00	7600	20230818	194.74	28000	-20.00	20240625	10300	117.48	20240131	28000	-20.00	20240625	7600	194.74	20230818	0.26	N	101930	500	46 억		90775	N	N	0	N	00	N
136	20240709	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	-800	5	-3.43	272779500	12125	26.61	23100	23100	22200	30250	16350	23300	22497.28	1.00	0	-5198	24733	24016	22683	21966	20633	24375	22325	47	6950	500	14440	50	1	9067273	2040	84.27	1.22	12	0.13	267.00	18396.00	28000	20240625	-19.64	7600	20230818	196.05	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	7600	196.05	20230818	0.26	N	101930	500	46 억		90775	N	N	0	N	00	N
137	20240709	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-950	5	-4.08	56250100	2477	5.44	23100	23100	22350	30250	16350	23300	22708.96	1.00	0	-1311	24733	24016	22683	21966	20633	24375	22325	47	6950	500	14440	50	1	9067273	2027	83.71	1.21	12	0.03	267.00	18396.00	28000	20240625	-20.18	7600	20230818	194.08	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	7600	194.08	20230818	0.26	N	101930	500	46 억		90775	N	N	0	N	00	N
138	20240708	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	1400	2	6.39	998124250	44150	106.40	21500	23400	21350	28450	15350	21900	22598.98	1.00	0	-137	23633	22766	22133	21266	20633	22450	20950	47	6550	500	13570	50	1	9067273	2113	87.27	1.27	12	0.49	267.00	18396.00	28000	20240625	-16.79	7600	20230818	206.58	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	7600	206.58	20230818	0.29	N	101930	500	46 억		90906	N	N	0	N	00	N
139	20240708	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	900	2	4.11	866640750	38467	92.71	21500	23400	21350	28450	15350	21900	22529.46	1.00	0	-90	23633	22766	22133	21266	20633	22450	20950	47	6550	500	13570	50	1	9067273	2067	85.39	1.24	12	0.42	267.00	18396.00	28000	20240625	-18.57	7600	20230818	200.00	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	7600	200.00	20230818	0.29	N	101930	500	46 억		90906	N	N	0	N	00	N
140	20240708	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	750	2	3.42	769857600	34202	82.43	21500	23400	21350	28450	15350	21900	22509.14	1.00	0	72	23633	22766	22133	21266	20633	22450	20950	47	6550	500	13570	50	1	9067273	2054	84.83	1.23	12	0.38	267.00	18396.00	28000	20240625	-19.11	7600	20230818	198.03	28000	-19.11	20240625	10300	119.90	20240131	28000	-19.11	20240625	7600	198.03	20230818	0.29	N	101930	500	46 억		90906	N	N	0	N	00	N
141	20240708	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	900	2	4.11	735347800	32675	78.75	21500	23400	21350	28450	15350	21900	22504.91	1.00	0	-8	23633	22766	22133	21266	20633	22450	20950	47	6550	500	13570	50	1	9067273	2067	85.39	1.24	12	0.36	267.00	18396.00	28000	20240625	-18.57	7600	20230818	200.00	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	7600	200.00	20230818	0.29	N	101930	500	46 억		90906	N	N	0	N	00	N
142	20240708	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	850	2	3.88	670761700	29826	71.88	21500	23400	21350	28450	15350	21900	22489.16	1.00	0	-1056	23633	22766	22133	21266	20633	22450	20950	47	6550	500	13570	50	1	9067273	2063	85.21	1.24	12	0.33	267.00	18396.00	28000	20240625	-18.75	7600	20230818	199.34	28000	-18.75	20240625	10300	120.87	20240131	28000	-18.75	20240625	7600	199.34	20230818	0.29	N	101930	500	46 억		90906	N	N	0	N	00	N
143	20240708	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	900	2	4.11	633036350	28171	67.89	21500	23400	21350	28450	15350	21900	22471.21	1.00	0	-713	23633	22766	22133	21266	20633	22450	20950	47	6550	500	13570	50	1	9067273	2067	85.39	1.24	12	0.31	267.00	18396.00	28000	20240625	-18.57	7600	20230818	200.00	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	7600	200.00	20230818	0.29	N	101930	500	46 억		90906	N	N	0	N	00	N
144	20240708	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	1200	2	5.48	443482450	19797	47.71	21500	23400	21350	28450	15350	21900	22401.50	1.00	0	-1712	23633	22766	22133	21266	20633	22450	20950	47	6550	500	13570	50	1	9067273	2095	86.52	1.26	12	0.22	267.00	18396.00	28000	20240625	-17.50	7600	20230818	203.95	28000	-17.50	20240625	10300	124.27	20240131	28000	-17.50	20240625	7600	203.95	20230818	0.29	N	101930	500	46 억		90906	N	N	0	N	00	N
145	20240708	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	-100	5	-0.46	83901600	3883	9.36	21500	21800	21350	28450	15350	21900	21607.42	1.00	0	2399	23633	22766	22133	21266	20633	22450	20950	47	6550	500	13570	50	1	9067273	1977	81.65	1.19	12	0.04	267.00	18396.00	28000	20240625	-22.14	7600	20230818	186.84	28000	-22.14	20240625	10300	111.65	20240131	28000	-22.14	20240625	7600	186.84	20230818	0.29	N	101930	500	46 억		90906	N	N	0	N	00	N
146	20240705	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-300	5	-1.35	909957800	41152	53.79	22550	23000	21500	28850	15550	22200	22112.28	0.94	0	5239	24500	23350	22500	21350	20500	22925	20925	47	6650	500	13760	50	1	9067273	1986	82.02	1.19	12	0.45	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.32	N	101930	500	46 억		85584	N	N	0	N	00	N
147	20240705	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-300	5	-1.35	889935250	40235	52.59	22550	23000	21500	28850	15550	22200	22118.42	0.94	0	5469	24500	23350	22500	21350	20500	22925	20925	47	6650	500	13760	50	1	9067273	1986	82.02	1.19	12	0.44	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.32	N	101930	500	46 억		85584	N	N	0	N	00	N
148	20240705	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-150	5	-0.68	813188400	36708	47.98	22550	23000	21500	28850	15550	22200	22152.88	0.94	0	4580	24500	23350	22500	21350	20500	22925	20925	47	6650	500	13760	50	1	9067273	1999	82.58	1.20	12	0.40	267.00	18396.00	28000	20240625	-21.25	7600	20230818	190.13	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	7600	190.13	20230818	0.32	N	101930	500	46 억		85584	N	N	0	N	00	N
149	20240705	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-250	5	-1.13	701196950	31602	41.31	22550	23000	21500	28850	15550	22200	22188.37	0.94	0	3170	24500	23350	22500	21350	20500	22925	20925	47	6650	500	13760	50	1	9067273	1990	82.21	1.19	12	0.35	267.00	18396.00	28000	20240625	-21.61	7600	20230818	188.82	28000	-21.61	20240625	10300	113.11	20240131	28000	-21.61	20240625	7600	188.82	20230818	0.32	N	101930	500	46 억		85584	N	N	0	N	00	N
150	20240705	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	50	2	0.23	487457200	21797	28.49	22550	23000	21800	28850	15550	22200	22363.56	0.94	0	181	24500	23350	22500	21350	20500	22925	20925	47	6650	500	13760	50	1	9067273	2017	83.33	1.21	12	0.24	267.00	18396.00	28000	20240625	-20.54	7600	20230818	192.76	28000	-20.54	20240625	10300	116.02	20240131	28000	-20.54	20240625	7600	192.76	20230818	0.32	N	101930	500	46 억		85584	N	N	0	N	00	N
151	20240705	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	0	3	0.00	411210900	18352	23.99	22550	23000	22100	28850	15550	22200	22406.96	0.94	0	-271	24500	23350	22500	21350	20500	22925	20925	47	6650	500	13760	50	1	9067273	2013	83.15	1.21	12	0.20	267.00	18396.00	28000	20240625	-20.71	7600	20230818	192.11	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	7600	192.11	20230818	0.32	N	101930	500	46 억		85584	N	N	0	N	00	N
152	20240705	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	150	2	0.68	309797000	13814	18.06	22550	23000	22100	28850	15550	22200	22426.44	0.94	0	-1639	24500	23350	22500	21350	20500	22925	20925	47	6650	500	13760	50	1	9067273	2027	83.71	1.21	12	0.15	267.00	18396.00	28000	20240625	-20.18	7600	20230818	194.08	28000	-20.18	20240625	10300	116.99	20240131	28000	-20.18	20240625	7600	194.08	20230818	0.32	N	101930	500	46 억		85584	N	N	0	N	00	N
153	20240705	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	350	2	1.58	116726600	5146	6.73	22550	23000	22350	28850	15550	22200	22683.73	0.94	0	-1020	24500	23350	22500	21350	20500	22925	20925	47	6650	500	13760	50	1	9067273	2045	84.46	1.23	12	0.06	267.00	18396.00	28000	20240625	-19.46	7600	20230818	196.71	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	7600	196.71	20230818	0.32	N	101930	500	46 억		85584	N	N	0	N	00	N
154	20240704	160728	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-1550	5	-6.53	1704014150	76146	140.64	23450	23650	21650	30850	16650	23750	22378.56	0.85	0	8534	25316	24532	23816	23032	22316	24175	22675	47	7100	500	14720	50	1	9067273	2013	83.15	1.21	12	0.84	267.00	18396.00	28000	20240625	-20.71	7600	20230818	192.11	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	7600	192.11	20230818	0.32	N	101930	500	46 억		76648	N	N	0	N	01	N
155	20240704	150732	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-1700	5	-7.16	1568993800	70021	129.33	23450	23650	21650	30850	16650	23750	22407.26	0.85	0	8817	25316	24532	23816	23032	22316	24175	22675	47	7100	500	14720	50	1	9067273	1999	82.58	1.20	12	0.77	267.00	18396.00	28000	20240625	-21.25	7600	20230818	190.13	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	7600	190.13	20230818	0.32	N	101930	500	46 억		76648	N	N	0	N	01	N
156	20240704	140731	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-1850	5	-7.79	1421325350	63328	116.97	23450	23650	21650	30850	16650	23750	22443.64	0.85	0	9793	25316	24532	23816	23032	22316	24175	22675	47	7100	500	14720	50	1	9067273	1986	82.02	1.19	12	0.70	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.32	N	101930	500	46 억		76648	N	N	0	N	01	N
157	20240704	130731	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-1500	5	-6.32	1305202300	58066	107.25	23450	23650	21650	30850	16650	23750	22477.67	0.85	0	9525	25316	24532	23816	23032	22316	24175	22675	47	7100	500	14720	50	1	9067273	2017	83.33	1.21	12	0.64	267.00	18396.00	28000	20240625	-20.54	7600	20230818	192.76	28000	-20.54	20240625	10300	116.02	20240131	28000	-20.54	20240625	7600	192.76	20230818	0.32	N	101930	500	46 억		76648	N	N	0	N	01	N
158	20240704	120730	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-1750	5	-7.37	1194112300	53062	98.01	23450	23650	21650	30850	16650	23750	22503.84	0.85	0	9173	25316	24532	23816	23032	22316	24175	22675	47	7100	500	14720	50	1	9067273	1995	82.40	1.20	12	0.59	267.00	18396.00	28000	20240625	-21.43	7600	20230818	189.47	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	7600	189.47	20230818	0.32	N	101930	500	46 억		76648	N	N	0	N	01	N
159	20240704	110730	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-1750	5	-7.37	1052646550	46624	86.12	23450	23650	21650	30850	16650	23750	22577.08	0.85	0	7724	25316	24532	23816	23032	22316	24175	22675	47	7100	500	14720	50	1	9067273	1995	82.40	1.20	12	0.51	267.00	18396.00	28000	20240625	-21.43	7600	20230818	189.47	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	7600	189.47	20230818	0.32	N	101930	500	46 억		76648	N	N	0	N	01	N
160	20240704	100730	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	-900	5	-3.79	574613750	25087	46.34	23450	23650	22400	30850	16650	23750	22904.47	0.85	0	5973	25316	24532	23816	23032	22316	24175	22675	47	7100	500	14720	50	1	9067273	2072	85.58	1.24	12	0.28	267.00	18396.00	28000	20240625	-18.39	7600	20230818	200.66	28000	-18.39	20240625	10300	121.84	20240131	28000	-18.39	20240625	7600	200.66	20230818	0.32	N	101930	500	46 억		76648	N	N	0	N	01	N
161	20240704	090731	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	-350	5	-1.47	124282500	5351	9.88	23450	23650	22900	30850	16650	23750	23224.95	0.85	0	1734	25316	24532	23816	23032	22316	24175	22675	47	7100	500	14720	50	1	9067273	2122	87.64	1.27	12	0.06	267.00	18396.00	28000	20240625	-16.43	7600	20230818	207.89	28000	-16.43	20240625	10300	127.18	20240131	28000	-16.43	20240625	7600	207.89	20230818	0.32	N	101930	500	46 억		76648	N	N	0	N	01	N
162	20240703	160727	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	-650	5	-2.66	1265176950	53752	80.33	23850	24600	23100	31700	17100	24400	23536.09	0.80	0	4761	25800	25100	24050	23350	22300	24575	22825	47	7300	500	15120	50	1	9067273	2153	88.95	1.29	12	0.59	267.00	18396.00	28000	20240625	-15.18	7600	20230818	212.50	28000	-15.18	20240625	10300	130.58	20240131	28000	-15.18	20240625	7600	212.50	20230818	0.32	N	101930	500	46 억		72202	N	N	0	N	01	N
163	20240703	150729	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-850	5	-3.48	1172876550	49825	74.46	23850	24600	23100	31700	17100	24400	23539.66	0.80	0	4895	25800	25100	24050	23350	22300	24575	22825	47	7300	500	15120	50	1	9067273	2135	88.20	1.28	12	0.55	267.00	18396.00	28000	20240625	-15.89	7600	20230818	209.87	28000	-15.89	20240625	10300	128.64	20240131	28000	-15.89	20240625	7600	209.87	20230818	0.32	N	101930	500	46 억		72202	N	N	0	N	01	N
164	20240703	140729	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-850	5	-3.48	1055360850	44808	66.97	23850	24600	23100	31700	17100	24400	23552.67	0.80	0	3834	25800	25100	24050	23350	22300	24575	22825	47	7300	500	15120	50	1	9067273	2135	88.20	1.28	12	0.49	267.00	18396.00	28000	20240625	-15.89	7600	20230818	209.87	28000	-15.89	20240625	10300	128.64	20240131	28000	-15.89	20240625	7600	209.87	20230818	0.32	N	101930	500	46 억		72202	N	N	0	N	01	N
165	20240703	130728	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-1100	5	-4.51	995859850	42269	63.17	23850	24600	23100	31700	17100	24400	23559.75	0.80	0	4198	25800	25100	24050	23350	22300	24575	22825	47	7300	500	15120	50	1	9067273	2113	87.27	1.27	12	0.47	267.00	18396.00	28000	20240625	-16.79	7600	20230818	206.58	28000	-16.79	20240625	10300	126.21	20240131	28000	-16.79	20240625	7600	206.58	20230818	0.32	N	101930	500	46 억		72202	N	N	0	N	01	N
166	20240703	120727	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	-650	5	-2.66	834645250	35396	52.90	23850	24600	23100	31700	17100	24400	23579.87	0.80	0	2627	25800	25100	24050	23350	22300	24575	22825	47	7300	500	15120	50	1	9067273	2153	88.95	1.29	12	0.39	267.00	18396.00	28000	20240625	-15.18	7600	20230818	212.50	28000	-15.18	20240625	10300	130.58	20240131	28000	-15.18	20240625	7600	212.50	20230818	0.32	N	101930	500	46 억		72202	N	N	0	N	01	N
167	20240703	110730	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-850	5	-3.48	764455500	32418	48.45	23850	24600	23100	31700	17100	24400	23580.83	0.80	0	1380	25800	25100	24050	23350	22300	24575	22825	47	7300	500	15120	50	1	9067273	2135	88.20	1.28	12	0.36	267.00	18396.00	28000	20240625	-15.89	7600	20230818	209.87	28000	-15.89	20240625	10300	128.64	20240131	28000	-15.89	20240625	7600	209.87	20230818	0.32	N	101930	500	46 억		72202	N	N	0	N	01	N
168	20240703	100730	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-1200	5	-4.92	463209900	19556	29.23	23850	24600	23100	31700	17100	24400	23685.78	0.80	0	-167	25800	25100	24050	23350	22300	24575	22825	47	7300	500	15120	50	1	9067273	2104	86.89	1.26	12	0.22	267.00	18396.00	28000	20240625	-17.14	7600	20230818	205.26	28000	-17.14	20240625	10300	125.24	20240131	28000	-17.14	20240625	7600	205.26	20230818	0.32	N	101930	500	46 억		72202	N	N	0	N	01	N
169	20240703	090727	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	-400	5	-1.64	92803350	3836	5.73	23850	24600	23750	31700	17100	24400	24191.93	0.80	0	-2112	25800	25100	24050	23350	22300	24575	22825	47	7300	500	15120	50	1	9067273	2176	89.89	1.30	12	0.04	267.00	18396.00	28000	20240625	-14.29	7600	20230818	215.79	28000	-14.29	20240625	10300	133.01	20240131	28000	-14.29	20240625	7600	215.79	20230818	0.32	N	101930	500	46 억		72202	N	N	0	N	01	N
170	20240702	160725	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	50	2	0.21	1570628700	66451	74.76	24650	24750	23000	31650	17050	24350	23633.23	0.72	0	7298	26183	25266	24033	23116	21883	25725	23575	47	7300	500	15090	50	1	9067273	2212	91.39	1.33	12	0.73	267.00	18396.00	28000	20240625	-12.86	7600	20230818	221.05	28000	-12.86	20240625	10300	136.89	20240131	28000	-12.86	20240625	7600	221.05	20230818	0.34	N	101930	500	46 억		64900	N	N	0	N	01	N
171	20240702	150726	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	-400	5	-1.64	1472014100	62374	70.18	24650	24750	23000	31650	17050	24350	23599.80	0.72	0	8315	26183	25266	24033	23116	21883	25725	23575	47	7300	500	15090	50	1	9067273	2172	89.70	1.30	12	0.69	267.00	18396.00	28000	20240625	-14.46	7600	20230818	215.13	28000	-14.46	20240625	10300	132.52	20240131	28000	-14.46	20240625	7600	215.13	20230818	0.34	N	101930	500	46 억		64900	N	N	0	N	01	N
172	20240702	140727	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	-300	5	-1.23	1316108150	55868	62.86	24650	24750	23000	31650	17050	24350	23557.46	0.72	0	7200	26183	25266	24033	23116	21883	25725	23575	47	7300	500	15090	50	1	9067273	2181	90.07	1.31	12	0.62	267.00	18396.00	28000	20240625	-14.11	7600	20230818	216.45	28000	-14.11	20240625	10300	133.50	20240131	28000	-14.11	20240625	7600	216.45	20230818	0.34	N	101930	500	46 억		64900	N	N	0	N	01	N
173	20240702	130727	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-900	5	-3.70	1133744450	48108	54.13	24650	24750	23000	31650	17050	24350	23566.65	0.72	0	5471	26183	25266	24033	23116	21883	25725	23575	47	7300	500	15090	50	1	9067273	2126	87.83	1.27	12	0.53	267.00	18396.00	28000	20240625	-16.25	7600	20230818	208.55	28000	-16.25	20240625	10300	127.67	20240131	28000	-16.25	20240625	7600	208.55	20230818	0.34	N	101930	500	46 억		64900	N	N	0	N	01	N
174	20240702	120727	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	-950	5	-3.90	947418550	40125	45.14	24650	24750	23000	31650	17050	24350	23611.68	0.72	0	3591	26183	25266	24033	23116	21883	25725	23575	47	7300	500	15090	50	1	9067273	2122	87.64	1.27	12	0.44	267.00	18396.00	28000	20240625	-16.43	7600	20230818	207.89	28000	-16.43	20240625	10300	127.18	20240131	28000	-16.43	20240625	7600	207.89	20230818	0.34	N	101930	500	46 억		64900	N	N	0	N	01	N
175	20240702	110726	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	-850	5	-3.49	844069300	35729	40.20	24650	24750	23000	31650	17050	24350	23624.21	0.72	0	3117	26183	25266	24033	23116	21883	25725	23575	47	7300	500	15090	50	1	9067273	2131	88.01	1.28	12	0.39	267.00	18396.00	28000	20240625	-16.07	7600	20230818	209.21	28000	-16.07	20240625	10300	128.16	20240131	28000	-16.07	20240625	7600	209.21	20230818	0.34	N	101930	500	46 억		64900	N	N	0	N	01	N
176	20240702	100727	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-800	5	-3.29	496619700	20850	23.46	24650	24750	23200	31650	17050	24350	23818.69	0.72	0	-769	26183	25266	24033	23116	21883	25725	23575	47	7300	500	15090	50	1	9067273	2135	88.20	1.28	12	0.23	267.00	18396.00	28000	20240625	-15.89	7600	20230818	209.87	28000	-15.89	20240625	10300	128.64	20240131	28000	-15.89	20240625	7600	209.87	20230818	0.34	N	101930	500	46 억		64900	N	N	0	N	01	N
177	20240702	090728	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	-450	5	-1.85	135669250	5592	6.29	24650	24750	23650	31650	17050	24350	24261.31	0.72	0	-2873	26183	25266	24033	23116	21883	25725	23575	47	7300	500	15090	50	1	9067273	2167	89.51	1.30	12	0.06	267.00	18396.00	28000	20240625	-14.64	7600	20230818	214.47	28000	-14.64	20240625	10300	132.04	20240131	28000	-14.64	20240625	7600	214.47	20230818	0.34	N	101930	500	46 억		64900	N	N	0	N	01	N
178	20240701	160724	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24350	1050	2	4.51	2098525900	88200	43.70	23100	24950	22800	30250	16350	23300	23792.63	0.69	0	2684	26333	24816	23883	22366	21433	24350	21900	47	6950	500	14440	50	1	9067273	2208	91.20	1.32	12	0.97	267.00	18396.00	28000	20240625	-13.04	7600	20230818	220.39	28000	-13.04	20240625	10300	136.41	20240131	28000	-13.04	20240625	7600	220.39	20230818	0.34	N	101930	500	46 억		62205	N	N	0	N	01	N
179	20240701	150726	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	1300	2	5.58	1893613050	79826	39.55	23100	24950	22800	30250	16350	23300	23721.76	0.69	0	5729	26333	24816	23883	22366	21433	24350	21900	47	6950	500	14440	50	1	9067273	2231	92.13	1.34	12	0.88	267.00	18396.00	28000	20240625	-12.14	7600	20230818	223.68	28000	-12.14	20240625	10300	138.83	20240131	28000	-12.14	20240625	7600	223.68	20230818	0.34	N	101930	500	46 억		62205	N	N	0	N	01	N
180	20240701	140725	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	650	2	2.79	1716845250	72559	35.95	23100	24950	22800	30250	16350	23300	23661.37	0.69	0	6958	26333	24816	23883	22366	21433	24350	21900	47	6950	500	14440	50	1	9067273	2172	89.70	1.30	12	0.80	267.00	18396.00	28000	20240625	-14.46	7600	20230818	215.13	28000	-14.46	20240625	10300	132.52	20240131	28000	-14.46	20240625	7600	215.13	20230818	0.34	N	101930	500	46 억		62205	N	N	0	N	01	N
181	20240701	130725	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	650	2	2.79	1548606250	65539	32.47	23100	24950	22800	30250	16350	23300	23628.78	0.69	0	9026	26333	24816	23883	22366	21433	24350	21900	47	6950	500	14440	50	1	9067273	2172	89.70	1.30	12	0.72	267.00	18396.00	28000	20240625	-14.46	7600	20230818	215.13	28000	-14.46	20240625	10300	132.52	20240131	28000	-14.46	20240625	7600	215.13	20230818	0.34	N	101930	500	46 억		62205	N	N	0	N	01	N
182	20240701	120726	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	600	2	2.58	1476303000	62497	30.96	23100	24950	22800	30250	16350	23300	23621.99	0.69	0	9521	26333	24816	23883	22366	21433	24350	21900	47	6950	500	14440	50	1	9067273	2167	89.51	1.30	12	0.69	267.00	18396.00	28000	20240625	-14.64	7600	20230818	214.47	28000	-14.64	20240625	10300	132.04	20240131	28000	-14.64	20240625	7600	214.47	20230818	0.34	N	101930	500	46 억		62205	N	N	0	N	01	N
183	20240701	110724	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	700	2	3.00	1365149000	57831	28.65	23100	24950	22800	30250	16350	23300	23605.84	0.69	0	9327	26333	24816	23883	22366	21433	24350	21900	47	6950	500	14440	50	1	9067273	2176	89.89	1.30	12	0.64	267.00	18396.00	28000	20240625	-14.29	7600	20230818	215.79	28000	-14.29	20240625	10300	133.01	20240131	28000	-14.29	20240625	7600	215.79	20230818	0.34	N	101930	500	46 억		62205	N	N	0	N	01	N
184	20240701	100723	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	-400	5	-1.72	1069673400	45202	22.40	23100	24950	22800	30250	16350	23300	23664.30	0.69	0	5805	26333	24816	23883	22366	21433	24350	21900	47	6950	500	14440	50	1	9067273	2076	85.77	1.24	12	0.50	267.00	18396.00	28000	20240625	-18.21	7600	20230818	201.32	28000	-18.21	20240625	10300	122.33	20240131	28000	-18.21	20240625	7600	201.32	20230818	0.34	N	101930	500	46 억		62205	N	N	0	N	01	N
185	20240701	090721	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	900	2	3.86	318954500	13476	6.68	23100	24250	23050	30250	16350	23300	23668.36	0.69	0	3386	26333	24816	23883	22366	21433	24350	21900	47	6950	500	14440	50	1	9067273	2194	90.64	1.32	12	0.15	267.00	18396.00	28000	20240625	-13.57	7600	20230818	218.42	28000	-13.57	20240625	10300	134.95	20240131	28000	-13.57	20240625	7600	218.42	20230818	0.34	N	101930	500	46 억		62205	N	N	0	N	01	N