KissMeData/437730/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	161318	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22450	0	3	0.00	715889950	32436	85.82	22450	22500	21900	29150	15750	22450	22070.66	1.18	0	-59	23850	23150	22800	22100	21750	22975	21925	53	6700	500	16160	50	1	10569189	2373	20.28	3.94	12	0.31	1107.00	5692.00	69400	20240321	-67.65	21900	20240731	2.51	69400	-67.65	20240321	21900	2.51	20240731	69400	-67.65	20240321	21900	2.51	20240731	0.78	N	437730	500	52 억		125037	N	N	0	N	00	N
3	20240731	151336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22050	-400	5	-1.78	635025450	28793	76.18	22450	22500	21900	29150	15750	22450	22054.86	1.18	0	-1358	23850	23150	22800	22100	21750	22975	21925	53	6700	500	16160	50	1	10569189	2331	19.92	3.87	12	0.27	1107.00	5692.00	69400	20240321	-68.23	21900	20240731	0.68	69400	-68.23	20240321	21900	0.68	20240731	69400	-68.23	20240321	21900	0.68	20240731	0.78	N	437730	500	52 억		125037	N	N	0	N	00	N
4	20240731	141337	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22000	-450	5	-2.00	492863250	22341	59.11	22450	22500	21900	29150	15750	22450	22060.93	1.18	0	-3211	23850	23150	22800	22100	21750	22975	21925	53	6700	500	16160	50	1	10569189	2325	19.87	3.87	12	0.21	1107.00	5692.00	69400	20240321	-68.30	21900	20240731	0.46	69400	-68.30	20240321	21900	0.46	20240731	69400	-68.30	20240321	21900	0.46	20240731	0.78	N	437730	500	52 억		125037	N	N	0	N	00	N
5	20240731	131330	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22050	-400	5	-1.78	465093200	21080	55.77	22450	22500	21900	29150	15750	22450	22063.24	1.18	0	-2760	23850	23150	22800	22100	21750	22975	21925	53	6700	500	16160	50	1	10569189	2331	19.92	3.87	12	0.20	1107.00	5692.00	69400	20240321	-68.23	21900	20240731	0.68	69400	-68.23	20240321	21900	0.68	20240731	69400	-68.23	20240321	21900	0.68	20240731	0.78	N	437730	500	52 억		125037	N	N	0	N	00	N
6	20240731	121331	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22000	-450	5	-2.00	433651750	19654	52.00	22450	22500	21900	29150	15750	22450	22064.30	1.18	0	-2207	23850	23150	22800	22100	21750	22975	21925	53	6700	500	16160	50	1	10569189	2325	19.87	3.87	12	0.19	1107.00	5692.00	69400	20240321	-68.30	21900	20240731	0.46	69400	-68.30	20240321	21900	0.46	20240731	69400	-68.30	20240321	21900	0.46	20240731	0.78	N	437730	500	52 억		125037	N	N	0	N	00	N
7	20240731	111332	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22050	-400	5	-1.78	337471250	15281	40.43	22450	22500	21900	29150	15750	22450	22084.37	1.18	0	-1203	23850	23150	22800	22100	21750	22975	21925	53	6700	500	16160	50	1	10569189	2331	19.92	3.87	12	0.14	1107.00	5692.00	69400	20240321	-68.23	21900	20240731	0.68	69400	-68.23	20240321	21900	0.68	20240731	69400	-68.23	20240321	21900	0.68	20240731	0.78	N	437730	500	52 억		125037	N	N	0	N	00	N
8	20240731	101329	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22300	-150	5	-0.67	259084900	11729	31.03	22450	22500	21900	29150	15750	22450	22089.26	1.18	0	-602	23850	23150	22800	22100	21750	22975	21925	53	6700	500	16160	50	1	10569189	2357	20.14	3.92	12	0.11	1107.00	5692.00	69400	20240321	-67.87	21900	20240731	1.83	69400	-67.87	20240321	21900	1.83	20240731	69400	-67.87	20240321	21900	1.83	20240731	0.78	N	437730	500	52 억		125037	N	N	0	N	00	N
9	20240731	091328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22050	-400	5	-1.78	68000500	3068	8.12	22450	22500	22000	29150	15750	22450	22164.44	1.18	0	152	23850	23150	22800	22100	21750	22975	21925	53	6700	500	16160	50	1	10569189	2331	19.92	3.87	12	0.03	1107.00	5692.00	69400	20240321	-68.23	22000	20240731	0.23	69400	-68.23	20240321	22000	0.23	20240731	69400	-68.23	20240321	22000	0.23	20240731	0.78	N	437730	500	52 억		125037	N	N	0	N	00	N
10	20240730	161255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-800	5	-3.44	851149550	37482	135.65	23350	23500	22450	30200	16300	23250	22710.54	1.40	0	-22688	24316	23782	23466	22932	22616	23625	22775	53	6950	500	16740	50	1	10569189	2373	20.28	3.94	12	0.35	1107.00	5692.00	69400	20240321	-67.65	22350	20240719	0.45	69400	-67.65	20240321	22350	0.45	20240719	69400	-67.65	20240321	22350	0.45	20240719	0.77	N	437730	500	52 억		147722	N	N	0	N	00	N
11	20240730	151323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-800	5	-3.44	807044200	35518	128.54	23350	23500	22450	30200	16300	23250	22722.12	1.40	0	-22254	24316	23782	23466	22932	22616	23625	22775	53	6950	500	16740	50	1	10569189	2373	20.28	3.94	12	0.34	1107.00	5692.00	69400	20240321	-67.65	22350	20240719	0.45	69400	-67.65	20240321	22350	0.45	20240719	69400	-67.65	20240321	22350	0.45	20240719	0.77	N	437730	500	52 억		147722	N	N	0	N	00	N
12	20240730	141305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	-650	5	-2.80	655311100	28773	104.13	23350	23500	22550	30200	16300	23250	22775.21	1.40	0	-18956	24316	23782	23466	22932	22616	23625	22775	53	6950	500	16740	50	1	10569189	2389	20.42	3.97	12	0.27	1107.00	5692.00	69400	20240321	-67.44	22350	20240719	1.12	69400	-67.44	20240321	22350	1.12	20240719	69400	-67.44	20240321	22350	1.12	20240719	0.77	N	437730	500	52 억		147722	N	N	0	N	00	N
13	20240730	131311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-550	5	-2.37	481136300	21078	76.28	23350	23500	22600	30200	16300	23250	22826.47	1.40	0	-12611	24316	23782	23466	22932	22616	23625	22775	53	6950	500	16740	50	1	10569189	2399	20.51	3.99	12	0.20	1107.00	5692.00	69400	20240321	-67.29	22350	20240719	1.57	69400	-67.29	20240321	22350	1.57	20240719	69400	-67.29	20240321	22350	1.57	20240719	0.77	N	437730	500	52 억		147722	N	N	0	N	00	N
14	20240730	121302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	-500	5	-2.15	374416900	16371	59.25	23350	23500	22700	30200	16300	23250	22870.74	1.40	0	-9464	24316	23782	23466	22932	22616	23625	22775	53	6950	500	16740	50	1	10569189	2404	20.55	4.00	12	0.15	1107.00	5692.00	69400	20240321	-67.22	22350	20240719	1.79	69400	-67.22	20240321	22350	1.79	20240719	69400	-67.22	20240321	22350	1.79	20240719	0.77	N	437730	500	52 억		147722	N	N	0	N	00	N
15	20240730	111311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-550	5	-2.37	334823700	14629	52.94	23350	23500	22700	30200	16300	23250	22887.67	1.40	0	-8682	24316	23782	23466	22932	22616	23625	22775	53	6950	500	16740	50	1	10569189	2399	20.51	3.99	12	0.14	1107.00	5692.00	69400	20240321	-67.29	22350	20240719	1.57	69400	-67.29	20240321	22350	1.57	20240719	69400	-67.29	20240321	22350	1.57	20240719	0.77	N	437730	500	52 억		147722	N	N	0	N	00	N
16	20240730	101320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	-450	5	-1.94	228889550	9975	36.10	23350	23500	22750	30200	16300	23250	22946.32	1.40	0	-4882	24316	23782	23466	22932	22616	23625	22775	53	6950	500	16740	50	1	10569189	2410	20.60	4.01	12	0.09	1107.00	5692.00	69400	20240321	-67.15	22350	20240719	2.01	69400	-67.15	20240321	22350	2.01	20240719	69400	-67.15	20240321	22350	2.01	20240719	0.77	N	437730	500	52 억		147722	N	N	0	N	00	N
17	20240730	091328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-150	5	-0.65	45756500	1974	7.14	23350	23500	23050	30200	16300	23250	23179.58	1.40	0	-928	24316	23782	23466	22932	22616	23625	22775	53	6950	500	16740	50	1	10569189	2441	20.87	4.06	12	0.02	1107.00	5692.00	69400	20240321	-66.71	22350	20240719	3.36	69400	-66.71	20240321	22350	3.36	20240719	69400	-66.71	20240321	22350	3.36	20240719	0.77	N	437730	500	52 억		147722	N	N	0	N	00	N
18	20240729	161253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-650	5	-2.72	635702650	27193	66.82	23900	24000	23150	31050	16750	23900	23377.88	1.43	0	-3292	25333	24616	23833	23116	22333	24975	23475	53	7150	500	17200	50	1	10569189	2457	21.00	4.08	12	0.26	1107.00	5692.00	69400	20240321	-66.50	22350	20240719	4.03	69400	-66.50	20240321	22350	4.03	20240719	69400	-66.50	20240321	22350	4.03	20240719	0.80	N	437730	500	52 억		150808	N	N	0	N	00	N
19	20240729	151313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-600	5	-2.51	577371700	24678	60.64	23900	24000	23150	31050	16750	23900	23396.21	1.43	0	-2348	25333	24616	23833	23116	22333	24975	23475	53	7150	500	17200	50	1	10569189	2463	21.05	4.09	12	0.23	1107.00	5692.00	69400	20240321	-66.43	22350	20240719	4.25	69400	-66.43	20240321	22350	4.25	20240719	69400	-66.43	20240321	22350	4.25	20240719	0.80	N	437730	500	52 억		150808	N	N	0	N	00	N
20	20240729	141321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-650	5	-2.72	511814300	21857	53.71	23900	24000	23150	31050	16750	23900	23416.49	1.43	0	-462	25333	24616	23833	23116	22333	24975	23475	53	7150	500	17200	50	1	10569189	2457	21.00	4.08	12	0.21	1107.00	5692.00	69400	20240321	-66.50	22350	20240719	4.03	69400	-66.50	20240321	22350	4.03	20240719	69400	-66.50	20240321	22350	4.03	20240719	0.80	N	437730	500	52 억		150808	N	N	0	N	00	N
21	20240729	131320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	-500	5	-2.09	475253600	20288	49.85	23900	24000	23150	31050	16750	23900	23425.35	1.43	0	-92	25333	24616	23833	23116	22333	24975	23475	53	7150	500	17200	50	1	10569189	2473	21.14	4.11	12	0.19	1107.00	5692.00	69400	20240321	-66.28	22350	20240719	4.70	69400	-66.28	20240321	22350	4.70	20240719	69400	-66.28	20240321	22350	4.70	20240719	0.80	N	437730	500	52 억		150808	N	N	0	N	00	N
22	20240729	121319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-600	5	-2.51	408450900	17415	42.79	23900	24000	23200	31050	16750	23900	23453.97	1.43	0	504	25333	24616	23833	23116	22333	24975	23475	53	7150	500	17200	50	1	10569189	2463	21.05	4.09	12	0.16	1107.00	5692.00	69400	20240321	-66.43	22350	20240719	4.25	69400	-66.43	20240321	22350	4.25	20240719	69400	-66.43	20240321	22350	4.25	20240719	0.80	N	437730	500	52 억		150808	N	N	0	N	00	N
23	20240729	111307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-450	5	-1.88	267736850	11380	27.96	23900	24000	23350	31050	16750	23900	23526.96	1.43	0	1024	25333	24616	23833	23116	22333	24975	23475	53	7150	500	17200	50	1	10569189	2478	21.18	4.12	12	0.11	1107.00	5692.00	69400	20240321	-66.21	22350	20240719	4.92	69400	-66.21	20240321	22350	4.92	20240719	69400	-66.21	20240321	22350	4.92	20240719	0.80	N	437730	500	52 억		150808	N	N	0	N	00	N
24	20240729	101303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-350	5	-1.46	212753100	9033	22.20	23900	24000	23350	31050	16750	23900	23552.87	1.43	0	1082	25333	24616	23833	23116	22333	24975	23475	53	7150	500	17200	50	1	10569189	2489	21.27	4.14	12	0.09	1107.00	5692.00	69400	20240321	-66.07	22350	20240719	5.37	69400	-66.07	20240321	22350	5.37	20240719	69400	-66.07	20240321	22350	5.37	20240719	0.80	N	437730	500	52 억		150808	N	N	0	N	00	N
25	20240729	091300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23550	-350	5	-1.46	63147400	2654	6.52	23900	24000	23550	31050	16750	23900	23793.29	1.43	0	16	25333	24616	23833	23116	22333	24975	23475	53	7150	500	17200	50	1	10569189	2489	21.27	4.14	12	0.03	1107.00	5692.00	69400	20240321	-66.07	22350	20240719	5.37	69400	-66.07	20240321	22350	5.37	20240719	69400	-66.07	20240321	22350	5.37	20240719	0.80	N	437730	500	52 억		150808	N	N	0	N	00	N
26	20240726	161242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	600	2	2.58	957282400	40256	80.31	23250	24550	23050	30250	16350	23300	23779.80	1.43	0	6376	24266	23782	23266	22782	22266	23525	22525	53	6950	500	16770	50	1	10569189	2526	21.59	4.20	12	0.38	1107.00	5692.00	69400	20240321	-65.56	22350	20240719	6.94	69400	-65.56	20240321	22350	6.94	20240719	69400	-65.56	20240321	22350	6.94	20240719	0.81	N	437730	500	52 억		151267	N	N	0	N	00	N
27	20240726	151254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	650	2	2.79	853141900	35904	71.63	23250	24550	23050	30250	16350	23300	23761.80	1.43	0	5475	24266	23782	23266	22782	22266	23525	22525	53	6950	500	16770	50	1	10569189	2531	21.64	4.21	12	0.34	1107.00	5692.00	69400	20240321	-65.49	22350	20240719	7.16	69400	-65.49	20240321	22350	7.16	20240719	69400	-65.49	20240321	22350	7.16	20240719	0.81	N	437730	500	52 억		151267	N	N	0	N	00	N
28	20240726	141253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	500	2	2.15	744443400	31347	62.54	23250	24550	23050	30250	16350	23300	23748.53	1.43	0	3759	24266	23782	23266	22782	22266	23525	22525	53	6950	500	16770	50	1	10569189	2515	21.50	4.18	12	0.30	1107.00	5692.00	69400	20240321	-65.71	22350	20240719	6.49	69400	-65.71	20240321	22350	6.49	20240719	69400	-65.71	20240321	22350	6.49	20240719	0.81	N	437730	500	52 억		151267	N	N	0	N	00	N
29	20240726	131256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	700	2	3.00	658933250	27748	55.36	23250	24550	23050	30250	16350	23300	23747.12	1.43	0	4043	24266	23782	23266	22782	22266	23525	22525	53	6950	500	16770	50	1	10569189	2537	21.68	4.22	12	0.26	1107.00	5692.00	69400	20240321	-65.42	22350	20240719	7.38	69400	-65.42	20240321	22350	7.38	20240719	69400	-65.42	20240321	22350	7.38	20240719	0.81	N	437730	500	52 억		151267	N	N	0	N	00	N
30	20240726	121301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	1200	2	5.15	546859450	23107	46.10	23250	24500	23050	30250	16350	23300	23666.46	1.43	0	3287	24266	23782	23266	22782	22266	23525	22525	53	6950	500	16770	50	1	10569189	2589	22.13	4.30	12	0.22	1107.00	5692.00	69400	20240321	-64.70	22350	20240719	9.62	69400	-64.70	20240321	22350	9.62	20240719	69400	-64.70	20240321	22350	9.62	20240719	0.81	N	437730	500	52 억		151267	N	N	0	N	00	N
31	20240726	111300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-100	5	-0.43	184098600	7908	15.78	23250	23650	23050	30250	16350	23300	23280.04	1.43	0	-492	24266	23782	23266	22782	22266	23525	22525	53	6950	500	16770	50	1	10569189	2452	20.96	4.08	12	0.07	1107.00	5692.00	69400	20240321	-66.57	22350	20240719	3.80	69400	-66.57	20240321	22350	3.80	20240719	69400	-66.57	20240321	22350	3.80	20240719	0.81	N	437730	500	52 억		151267	N	N	0	N	00	N
32	20240726	101252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	150	2	0.64	98279050	4209	8.40	23250	23650	23150	30250	16350	23300	23349.79	1.43	0	-1181	24266	23782	23266	22782	22266	23525	22525	53	6950	500	16770	50	1	10569189	2478	21.18	4.12	12	0.04	1107.00	5692.00	69400	20240321	-66.21	22350	20240719	4.92	69400	-66.21	20240321	22350	4.92	20240719	69400	-66.21	20240321	22350	4.92	20240719	0.81	N	437730	500	52 억		151267	N	N	0	N	00	N
33	20240726	091253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	100	2	0.43	20822450	891	1.78	23250	23650	23250	30250	16350	23300	23370.07	1.43	0	-55	24266	23782	23266	22782	22266	23525	22525	53	6950	500	16770	50	1	10569189	2473	21.14	4.11	12	0.01	1107.00	5692.00	69400	20240321	-66.28	22350	20240719	4.70	69400	-66.28	20240321	22350	4.70	20240719	69400	-66.28	20240321	22350	4.70	20240719	0.81	N	437730	500	52 억		151267	N	N	0	N	00	N
34	20240725	161249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-800	5	-3.32	1155793350	49992	134.35	23750	23750	22750	31300	16900	24100	23119.15	1.50	0	-7124	25266	24682	24266	23682	23266	24475	23475	53	7200	500	17350	50	1	10569189	2463	21.05	4.09	12	0.47	1107.00	5692.00	69400	20240321	-66.43	22350	20240719	4.25	69400	-66.43	20240321	22350	4.25	20240719	69400	-66.43	20240321	22350	4.25	20240719	0.84	N	437730	500	52 억		158055	N	N	0	N	00	N
35	20240725	151302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23350	-750	5	-3.11	1070608300	46340	124.54	23750	23750	22750	31300	16900	24100	23103.33	1.50	0	-7178	25266	24682	24266	23682	23266	24475	23475	53	7200	500	17350	50	1	10569189	2468	21.09	4.10	12	0.44	1107.00	5692.00	69400	20240321	-66.35	22350	20240719	4.47	69400	-66.35	20240321	22350	4.47	20240719	69400	-66.35	20240321	22350	4.47	20240719	0.84	N	437730	500	52 억		158055	N	N	0	N	00	N
36	20240725	141259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	-850	5	-3.53	926258700	40167	107.95	23750	23750	22750	31300	16900	24100	23060.19	1.50	0	-6687	25266	24682	24266	23682	23266	24475	23475	53	7200	500	17350	50	1	10569189	2457	21.00	4.08	12	0.38	1107.00	5692.00	69400	20240321	-66.50	22350	20240719	4.03	69400	-66.50	20240321	22350	4.03	20240719	69400	-66.50	20240321	22350	4.03	20240719	0.84	N	437730	500	52 억		158055	N	N	0	N	00	N
37	20240725	131251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	-900	5	-3.73	873194450	37880	101.80	23750	23750	22750	31300	16900	24100	23051.60	1.50	0	-7338	25266	24682	24266	23682	23266	24475	23475	53	7200	500	17350	50	1	10569189	2452	20.96	4.08	12	0.36	1107.00	5692.00	69400	20240321	-66.57	22350	20240719	3.80	69400	-66.57	20240321	22350	3.80	20240719	69400	-66.57	20240321	22350	3.80	20240719	0.84	N	437730	500	52 억		158055	N	N	0	N	00	N
38	20240725	121256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-1000	5	-4.15	800819450	34755	93.40	23750	23750	22750	31300	16900	24100	23041.85	1.50	0	-7745	25266	24682	24266	23682	23266	24475	23475	53	7200	500	17350	50	1	10569189	2441	20.87	4.06	12	0.33	1107.00	5692.00	69400	20240321	-66.71	22350	20240719	3.36	69400	-66.71	20240321	22350	3.36	20240719	69400	-66.71	20240321	22350	3.36	20240719	0.84	N	437730	500	52 억		158055	N	N	0	N	00	N
39	20240725	111255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	-1250	5	-5.19	711300650	30869	82.96	23750	23750	22750	31300	16900	24100	23042.56	1.50	0	-6780	25266	24682	24266	23682	23266	24475	23475	53	7200	500	17350	50	1	10569189	2415	20.64	4.01	12	0.29	1107.00	5692.00	69400	20240321	-67.07	22350	20240719	2.24	69400	-67.07	20240321	22350	2.24	20240719	69400	-67.07	20240321	22350	2.24	20240719	0.84	N	437730	500	52 억		158055	N	N	0	N	00	N
40	20240725	101246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23100	-1000	5	-4.15	579482450	25096	67.45	23750	23750	22750	31300	16900	24100	23090.63	1.50	0	-4217	25266	24682	24266	23682	23266	24475	23475	53	7200	500	17350	50	1	10569189	2441	20.87	4.06	12	0.24	1107.00	5692.00	69400	20240321	-66.71	22350	20240719	3.36	69400	-66.71	20240321	22350	3.36	20240719	69400	-66.71	20240321	22350	3.36	20240719	0.84	N	437730	500	52 억		158055	N	N	0	N	00	N
41	20240725	091242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23300	-800	5	-3.32	166241950	7110	19.11	23750	23750	23250	31300	16900	24100	23381.43	1.50	0	-2043	25266	24682	24266	23682	23266	24475	23475	53	7200	500	17350	50	1	10569189	2463	21.05	4.09	12	0.07	1107.00	5692.00	69400	20240321	-66.43	22350	20240719	4.25	69400	-66.43	20240321	22350	4.25	20240719	69400	-66.43	20240321	22350	4.25	20240719	0.84	N	437730	500	52 억		158055	N	N	0	N	00	N
42	20240724	161239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24100	-300	5	-1.23	888427850	36468	28.74	24600	24850	23850	31700	17100	24400	24362.73	1.51	0	-4366	26766	25582	24716	23532	22666	26175	24125	53	7300	500	17560	50	1	10569189	2547	21.77	4.23	12	0.35	1107.00	5692.00	69400	20240321	-65.27	22350	20240719	7.83	69400	-65.27	20240321	22350	7.83	20240719	69400	-65.27	20240321	22350	7.83	20240719	0.83	N	437730	500	52 억		159582	N	N	0	N	00	N
43	20240724	151259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24300	-100	5	-0.41	759400450	31120	24.52	24600	24850	23850	31700	17100	24400	24402.33	1.51	0	-4721	26766	25582	24716	23532	22666	26175	24125	53	7300	500	17560	50	1	10569189	2568	21.95	4.27	12	0.29	1107.00	5692.00	69400	20240321	-64.99	22350	20240719	8.72	69400	-64.99	20240321	22350	8.72	20240719	69400	-64.99	20240321	22350	8.72	20240719	0.83	N	437730	500	52 억		159582	N	N	0	N	00	N
44	20240724	141255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24300	-100	5	-0.41	711368250	29144	22.97	24600	24850	23850	31700	17100	24400	24408.74	1.51	0	-4463	26766	25582	24716	23532	22666	26175	24125	53	7300	500	17560	50	1	10569189	2568	21.95	4.27	12	0.28	1107.00	5692.00	69400	20240321	-64.99	22350	20240719	8.72	69400	-64.99	20240321	22350	8.72	20240719	69400	-64.99	20240321	22350	8.72	20240719	0.83	N	437730	500	52 억		159582	N	N	0	N	00	N
45	20240724	131257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24450	50	2	0.20	551640550	22568	17.78	24600	24850	23850	31700	17100	24400	24443.48	1.51	0	-3700	26766	25582	24716	23532	22666	26175	24125	53	7300	500	17560	50	1	10569189	2584	22.09	4.30	12	0.21	1107.00	5692.00	69400	20240321	-64.77	22350	20240719	9.40	69400	-64.77	20240321	22350	9.40	20240719	69400	-64.77	20240321	22350	9.40	20240719	0.83	N	437730	500	52 억		159582	N	N	0	N	00	N
46	20240724	121257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	0	3	0.00	506463550	20714	16.32	24600	24850	23850	31700	17100	24400	24450.30	1.51	0	-3120	26766	25582	24716	23532	22666	26175	24125	53	7300	500	17560	50	1	10569189	2579	22.04	4.29	12	0.20	1107.00	5692.00	69400	20240321	-64.84	22350	20240719	9.17	69400	-64.84	20240321	22350	9.17	20240719	69400	-64.84	20240321	22350	9.17	20240719	0.83	N	437730	500	52 억		159582	N	N	0	N	00	N
47	20240724	111254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24300	-100	5	-0.41	412013800	16854	13.28	24600	24850	23850	31700	17100	24400	24446.05	1.51	0	-3505	26766	25582	24716	23532	22666	26175	24125	53	7300	500	17560	50	1	10569189	2568	21.95	4.27	12	0.16	1107.00	5692.00	69400	20240321	-64.99	22350	20240719	8.72	69400	-64.99	20240321	22350	8.72	20240719	69400	-64.99	20240321	22350	8.72	20240719	0.83	N	437730	500	52 억		159582	N	N	0	N	00	N
48	20240724	101320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24650	250	2	1.02	273632400	11192	8.82	24600	24850	23850	31700	17100	24400	24448.93	1.51	0	-914	26766	25582	24716	23532	22666	26175	24125	53	7300	500	17560	50	1	10569189	2605	22.27	4.33	12	0.11	1107.00	5692.00	69400	20240321	-64.48	22350	20240719	10.29	69400	-64.48	20240321	22350	10.29	20240719	69400	-64.48	20240321	22350	10.29	20240719	0.83	N	437730	500	52 억		159582	N	N	0	N	00	N
49	20240724	091241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24300	-100	5	-0.41	133556150	5474	4.31	24600	24700	23850	31700	17100	24400	24398.27	1.51	0	-1925	26766	25582	24716	23532	22666	26175	24125	53	7300	500	17560	50	1	10569189	2568	21.95	4.27	12	0.05	1107.00	5692.00	69400	20240321	-64.99	22350	20240719	8.72	69400	-64.99	20240321	22350	8.72	20240719	69400	-64.99	20240321	22350	8.72	20240719	0.83	N	437730	500	52 억		159582	N	N	0	N	00	N
50	20240723	161232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	500	2	2.09	3165447250	126318	288.27	23850	25900	23850	31050	16750	23900	25059.72	1.33	0	19022	25500	24700	24150	23350	22800	24425	23075	53	7150	500	17200	50	1	10569189	2579	22.04	4.29	12	1.20	1107.00	5692.00	69400	20240321	-64.84	22350	20240719	9.17	69400	-64.84	20240321	22350	9.17	20240719	69400	-64.84	20240321	22350	9.17	20240719	0.79	N	437730	500	52 억		140807	N	N	0	N	00	N
51	20240723	151302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	800	2	3.35	3071906800	122489	279.53	23850	25900	23850	31050	16750	23900	25079.18	1.33	0	18284	25500	24700	24150	23350	22800	24425	23075	53	7150	500	17200	50	1	10569189	2611	22.31	4.34	12	1.16	1107.00	5692.00	69400	20240321	-64.41	22350	20240719	10.51	69400	-64.41	20240321	22350	10.51	20240719	69400	-64.41	20240321	22350	10.51	20240719	0.79	N	437730	500	52 억		140807	N	N	0	N	00	N
52	20240723	141236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24900	1000	2	4.18	2843575250	113230	258.40	23850	25900	23850	31050	16750	23900	25113.42	1.33	0	18160	25500	24700	24150	23350	22800	24425	23075	53	7150	500	17200	50	1	10569189	2632	22.49	4.37	12	1.07	1107.00	5692.00	69400	20240321	-64.12	22350	20240719	11.41	69400	-64.12	20240321	22350	11.41	20240719	69400	-64.12	20240321	22350	11.41	20240719	0.79	N	437730	500	52 억		140807	N	N	0	N	00	N
53	20240723	131232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	1700	2	7.11	2477434250	98739	225.33	23850	25900	23850	31050	16750	23900	25090.91	1.33	0	16209	25500	24700	24150	23350	22800	24425	23075	53	7150	500	17200	50	1	10569189	2706	23.13	4.50	12	0.93	1107.00	5692.00	69400	20240321	-63.11	22350	20240719	14.54	69400	-63.11	20240321	22350	14.54	20240719	69400	-63.11	20240321	22350	14.54	20240719	0.79	N	437730	500	52 억		140807	N	N	0	N	00	N
54	20240723	121242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25300	1400	2	5.86	1490952350	60072	137.09	23850	25500	23850	31050	16750	23900	24819.64	1.33	0	9914	25500	24700	24150	23350	22800	24425	23075	53	7150	500	17200	50	1	10569189	2674	22.85	4.44	12	0.57	1107.00	5692.00	69400	20240321	-63.54	22350	20240719	13.20	69400	-63.54	20240321	22350	13.20	20240719	69400	-63.54	20240321	22350	13.20	20240719	0.79	N	437730	500	52 억		140807	N	N	0	N	00	N
55	20240723	111239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	950	2	3.97	954919500	38720	88.36	23850	25200	23850	31050	16750	23900	24662.45	1.33	0	7114	25500	24700	24150	23350	22800	24425	23075	53	7150	500	17200	50	1	10569189	2626	22.45	4.37	12	0.37	1107.00	5692.00	69400	20240321	-64.19	22350	20240719	11.19	69400	-64.19	20240321	22350	11.19	20240719	69400	-64.19	20240321	22350	11.19	20240719	0.79	N	437730	500	52 억		140807	N	N	0	N	00	N
56	20240723	101234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	600	2	2.51	686820850	27837	63.53	23850	25200	23850	31050	16750	23900	24673.34	1.33	0	7644	25500	24700	24150	23350	22800	24425	23075	53	7150	500	17200	50	1	10569189	2589	22.13	4.30	12	0.26	1107.00	5692.00	69400	20240321	-64.70	22350	20240719	9.62	69400	-64.70	20240321	22350	9.62	20240719	69400	-64.70	20240321	22350	9.62	20240719	0.79	N	437730	500	52 억		140807	N	N	0	N	00	N
57	20240723	091246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24800	900	2	3.77	222619500	9019	20.58	23850	25200	23850	31050	16750	23900	24684.61	1.33	0	3683	25500	24700	24150	23350	22800	24425	23075	53	7150	500	17200	50	1	10569189	2621	22.40	4.36	12	0.09	1107.00	5692.00	69400	20240321	-64.27	22350	20240719	10.96	69400	-64.27	20240321	22350	10.96	20240719	69400	-64.27	20240321	22350	10.96	20240719	0.79	N	437730	500	52 억		140807	N	N	0	N	00	N
58	20240722	161225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	-1150	5	-4.59	1046192950	43370	13.89	24950	24950	23600	32550	17550	25050	24122.05	1.41	0	-8247	27983	26516	24433	22966	20883	27250	23700	53	7500	500	18030	50	1	10569189	2526	21.59	4.20	12	0.41	1107.00	5692.00	69400	20240321	-65.56	22350	20240719	6.94	69400	-65.56	20240321	22350	6.94	20240719	69400	-65.56	20240321	22350	6.94	20240719	0.76	N	437730	500	52 억		148987	N	N	0	N	00	N
59	20240722	151239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	-1050	5	-4.19	981420300	40664	13.02	24950	24950	23600	32550	17550	25050	24134.13	1.41	0	-8164	27983	26516	24433	22966	20883	27250	23700	53	7500	500	18030	50	1	10569189	2537	21.68	4.22	12	0.38	1107.00	5692.00	69400	20240321	-65.42	22350	20240719	7.38	69400	-65.42	20240321	22350	7.38	20240719	69400	-65.42	20240321	22350	7.38	20240719	0.76	N	437730	500	52 억		148987	N	N	0	N	00	N
60	20240722	141246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24100	-950	5	-3.79	885007400	36653	11.74	24950	24950	23600	32550	17550	25050	24144.75	1.41	0	-7397	27983	26516	24433	22966	20883	27250	23700	53	7500	500	18030	50	1	10569189	2547	21.77	4.23	12	0.35	1107.00	5692.00	69400	20240321	-65.27	22350	20240719	7.83	69400	-65.27	20240321	22350	7.83	20240719	69400	-65.27	20240321	22350	7.83	20240719	0.76	N	437730	500	52 억		148987	N	N	0	N	00	N
61	20240722	131240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23900	-1150	5	-4.59	723666550	29884	9.57	24950	24950	23800	32550	17550	25050	24214.93	1.41	0	-6054	27983	26516	24433	22966	20883	27250	23700	53	7500	500	18030	50	1	10569189	2526	21.59	4.20	12	0.28	1107.00	5692.00	69400	20240321	-65.56	22350	20240719	6.94	69400	-65.56	20240321	22350	6.94	20240719	69400	-65.56	20240321	22350	6.94	20240719	0.76	N	437730	500	52 억		148987	N	N	0	N	00	N
62	20240722	121236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23950	-1100	5	-4.39	619942400	25549	8.18	24950	24950	23800	32550	17550	25050	24263.82	1.41	0	-5199	27983	26516	24433	22966	20883	27250	23700	53	7500	500	18030	50	1	10569189	2531	21.64	4.21	12	0.24	1107.00	5692.00	69400	20240321	-65.49	22350	20240719	7.16	69400	-65.49	20240321	22350	7.16	20240719	69400	-65.49	20240321	22350	7.16	20240719	0.76	N	437730	500	52 억		148987	N	N	0	N	00	N
63	20240722	111236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	-1000	5	-3.99	573678900	23621	7.56	24950	24950	23800	32550	17550	25050	24285.75	1.41	0	-4203	27983	26516	24433	22966	20883	27250	23700	53	7500	500	18030	50	1	10569189	2542	21.73	4.23	12	0.22	1107.00	5692.00	69400	20240321	-65.35	22350	20240719	7.61	69400	-65.35	20240321	22350	7.61	20240719	69400	-65.35	20240321	22350	7.61	20240719	0.76	N	437730	500	52 억		148987	N	N	0	N	00	N
64	20240722	101234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	-850	5	-3.39	382115700	15638	5.01	24950	24950	24050	32550	17550	25050	24433.77	1.41	0	-2341	27983	26516	24433	22966	20883	27250	23700	53	7500	500	18030	50	1	10569189	2558	21.86	4.25	12	0.15	1107.00	5692.00	69400	20240321	-65.13	22350	20240719	8.28	69400	-65.13	20240321	22350	8.28	20240719	69400	-65.13	20240321	22350	8.28	20240719	0.76	N	437730	500	52 억		148987	N	N	0	N	00	N
65	20240722	091237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24450	-600	5	-2.40	147094300	5979	1.91	24950	24950	24400	32550	17550	25050	24599.34	1.41	0	-79	27983	26516	24433	22966	20883	27250	23700	53	7500	500	18030	50	1	10569189	2584	22.09	4.30	12	0.06	1107.00	5692.00	69400	20240321	-64.77	22350	20240719	9.40	69400	-64.77	20240321	22350	9.40	20240719	69400	-64.77	20240321	22350	9.40	20240719	0.76	N	437730	500	52 억		148987	N	N	0	N	00	N
66	20240719	161205	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25050	2400	2	10.60	7613483400	309286	726.19	22450	25900	22350	29400	15900	22650	24615.71	1.29	0	12407	23683	23166	22833	22316	21983	23000	22150	53	6750	500	16300	50	1	10569189	2648	22.63	4.40	12	2.93	1107.00	5692.00	69400	20240321	-63.90	22350	20240719	12.08	69400	-63.90	20240321	22350	12.08	20240719	69400	-63.90	20240321	22350	12.08	20240719	0.76	N	437730	500	52 억		136257	N	N	0	N	00	N
67	20240719	151217	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24800	2150	2	9.49	7325724750	297709	699.01	22450	25900	22350	29400	15900	22650	24607.00	1.29	0	11467	23683	23166	22833	22316	21983	23000	22150	53	6750	500	16300	50	1	10569189	2621	22.40	4.36	12	2.82	1107.00	5692.00	69400	20240321	-64.27	22350	20240719	10.96	69400	-64.27	20240321	22350	10.96	20240719	69400	-64.27	20240321	22350	10.96	20240719	0.76	N	437730	500	52 억		136257	N	N	0	N	00	N
68	20240719	141219	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24450	1800	2	7.95	6683776000	271782	638.14	22450	25900	22350	29400	15900	22650	24592.42	1.29	0	5951	23683	23166	22833	22316	21983	23000	22150	53	6750	500	16300	50	1	10569189	2584	22.09	4.30	12	2.57	1107.00	5692.00	69400	20240321	-64.77	22350	20240719	9.40	69400	-64.77	20240321	22350	9.40	20240719	69400	-64.77	20240321	22350	9.40	20240719	0.76	N	437730	500	52 억		136257	N	N	0	N	00	N
69	20240719	131211	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24350	1700	2	7.51	6395946200	259957	610.37	22450	25900	22350	29400	15900	22650	24603.86	1.29	0	4368	23683	23166	22833	22316	21983	23000	22150	53	6750	500	16300	50	1	10569189	2574	22.00	4.28	12	2.46	1107.00	5692.00	69400	20240321	-64.91	22350	20240719	8.95	69400	-64.91	20240321	22350	8.95	20240719	69400	-64.91	20240321	22350	8.95	20240719	0.76	N	437730	500	52 억		136257	N	N	0	N	00	N
70	20240719	121208	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25050	2400	2	10.60	5399583850	219622	515.67	22450	25900	22350	29400	15900	22650	24585.81	1.29	0	772	23683	23166	22833	22316	21983	23000	22150	53	6750	500	16300	50	1	10569189	2648	22.63	4.40	12	2.08	1107.00	5692.00	69400	20240321	-63.90	22350	20240719	12.08	69400	-63.90	20240321	22350	12.08	20240719	69400	-63.90	20240321	22350	12.08	20240719	0.76	N	437730	500	52 억		136257	N	N	0	N	00	N
71	20240719	111222	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22600	-50	5	-0.22	164229400	7299	17.14	22450	22850	22350	29400	15900	22650	22500.26	1.29	0	-532	23683	23166	22833	22316	21983	23000	22150	53	6750	500	16300	50	1	10569189	2389	20.42	3.97	12	0.07	1107.00	5692.00	69400	20240321	-67.44	22350	20240719	1.12	69400	-67.44	20240321	22350	1.12	20240719	69400	-67.44	20240321	22350	1.12	20240719	0.76	N	437730	500	52 억		136257	N	N	0	N	00	N
72	20240719	101207	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22750	100	2	0.44	124980250	5560	13.05	22450	22850	22350	29400	15900	22650	22478.46	1.29	0	115	23683	23166	22833	22316	21983	23000	22150	53	6750	500	16300	50	1	10569189	2404	20.55	4.00	12	0.05	1107.00	5692.00	69400	20240321	-67.22	22350	20240719	1.79	69400	-67.22	20240321	22350	1.79	20240719	69400	-67.22	20240321	22350	1.79	20240719	0.76	N	437730	500	52 억		136257	N	N	0	N	00	N
73	20240719	091223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22500	-150	5	-0.66	35071350	1563	3.67	22450	22600	22400	29400	15900	22650	22438.48	1.29	0	39	23683	23166	22833	22316	21983	23000	22150	53	6750	500	16300	50	1	10569189	2378	20.33	3.95	12	0.01	1107.00	5692.00	69400	20240321	-67.58	22400	20240719	0.45	69400	-67.58	20240321	22400	0.45	20240719	69400	-67.58	20240321	22400	0.45	20240719	0.76	N	437730	500	52 억		136257	N	N	0	N	00	N
74	20240718	161158	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22650	-750	5	-3.21	957293400	42220	114.29	23050	23350	22500	30400	16400	23400	22673.94	1.27	0	2016	24066	23732	23366	23032	22666	23550	22850	53	7000	500	16840	50	1	10569189	2394	20.46	3.98	12	0.40	1107.00	5692.00	69400	20240321	-67.36	22500	20240718	0.67	69400	-67.36	20240321	22500	0.67	20240718	69400	-67.36	20240321	22500	0.67	20240718	0.74	N	437730	500	52 억		134233	N	N	0	N	00	N
75	20240718	151210	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22650	-750	5	-3.21	918893150	40525	109.70	23050	23350	22500	30400	16400	23400	22674.71	1.27	0	1516	24066	23732	23366	23032	22666	23550	22850	53	7000	500	16840	50	1	10569189	2394	20.46	3.98	12	0.38	1107.00	5692.00	69400	20240321	-67.36	22500	20240718	0.67	69400	-67.36	20240321	22500	0.67	20240718	69400	-67.36	20240321	22500	0.67	20240718	0.74	N	437730	500	52 억		134233	N	N	0	N	00	N
76	20240718	141201	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22600	-800	5	-3.42	809827900	35694	96.62	23050	23350	22500	30400	16400	23400	22688.05	1.27	0	-54	24066	23732	23366	23032	22666	23550	22850	53	7000	500	16840	50	1	10569189	2389	20.42	3.97	12	0.34	1107.00	5692.00	69400	20240321	-67.44	22500	20240718	0.44	69400	-67.44	20240321	22500	0.44	20240718	69400	-67.44	20240321	22500	0.44	20240718	0.74	N	437730	500	52 억		134233	N	N	0	N	00	N
77	20240718	131200	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22650	-750	5	-3.21	726128350	31987	86.59	23050	23350	22500	30400	16400	23400	22700.71	1.27	0	533	24066	23732	23366	23032	22666	23550	22850	53	7000	500	16840	50	1	10569189	2394	20.46	3.98	12	0.30	1107.00	5692.00	69400	20240321	-67.36	22500	20240718	0.67	69400	-67.36	20240321	22500	0.67	20240718	69400	-67.36	20240321	22500	0.67	20240718	0.74	N	437730	500	52 억		134233	N	N	0	N	00	N
78	20240718	121200	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22550	-850	5	-3.63	655538850	28862	78.13	23050	23350	22500	30400	16400	23400	22712.85	1.27	0	305	24066	23732	23366	23032	22666	23550	22850	53	7000	500	16840	50	1	10569189	2383	20.37	3.96	12	0.27	1107.00	5692.00	69400	20240321	-67.51	22500	20240718	0.22	69400	-67.51	20240321	22500	0.22	20240718	69400	-67.51	20240321	22500	0.22	20240718	0.74	N	437730	500	52 억		134233	N	N	0	N	00	N
79	20240718	111208	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22800	-600	5	-2.56	476651950	20930	56.66	23050	23350	22550	30400	16400	23400	22773.59	1.27	0	-114	24066	23732	23366	23032	22666	23550	22850	53	7000	500	16840	50	1	10569189	2410	20.60	4.01	12	0.20	1107.00	5692.00	69400	20240321	-67.15	22550	20240718	1.11	69400	-67.15	20240321	22550	1.11	20240718	69400	-67.15	20240321	22550	1.11	20240718	0.74	N	437730	500	52 억		134233	N	N	0	N	00	N
80	20240718	101211	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22750	-650	5	-2.78	382715650	16791	45.45	23050	23350	22550	30400	16400	23400	22792.87	1.27	0	-687	24066	23732	23366	23032	22666	23550	22850	53	7000	500	16840	50	1	10569189	2404	20.55	4.00	12	0.16	1107.00	5692.00	69400	20240321	-67.22	22550	20240718	0.89	69400	-67.22	20240321	22550	0.89	20240718	69400	-67.22	20240321	22550	0.89	20240718	0.74	N	437730	500	52 억		134233	N	N	0	N	00	N
81	20240718	091214	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22900	-500	5	-2.14	120897700	5270	14.27	23050	23350	22800	30400	16400	23400	22940.65	1.27	0	-2058	24066	23732	23366	23032	22666	23550	22850	53	7000	500	16840	50	1	10569189	2420	20.69	4.02	12	0.05	1107.00	5692.00	69400	20240321	-67.00	22800	20240718	0.44	69400	-67.00	20240321	22800	0.44	20240718	69400	-67.00	20240321	22800	0.44	20240718	0.74	N	437730	500	52 억		134233	N	N	0	N	00	N
82	20240717	161301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23400	0	3	0.00	857056650	36696	85.56	23550	23700	23000	30400	16400	23400	23355.85	1.16	0	11785	24533	23966	23683	23116	22833	23825	22975	53	7000	500	16840	50	1	10569189	2473	21.14	4.11	12	0.35	1107.00	5692.00	69400	20240321	-66.28	23000	20240717	1.74	69400	-66.28	20240321	23000	1.74	20240717	69400	-66.28	20240321	23000	1.74	20240717	0.74	N	437730	500	52 억		122463	N	N	0	N	00	N
83	20240717	151308	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23450	50	2	0.21	828378250	35471	82.70	23550	23700	23000	30400	16400	23400	23353.65	1.16	0	10898	24533	23966	23683	23116	22833	23825	22975	53	7000	500	16840	50	1	10569189	2478	21.18	4.12	12	0.34	1107.00	5692.00	69400	20240321	-66.21	23000	20240717	1.96	69400	-66.21	20240321	23000	1.96	20240717	69400	-66.21	20240321	23000	1.96	20240717	0.74	N	437730	500	52 억		122463	N	N	0	N	00	N
84	20240717	141305	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23450	50	2	0.21	718312400	30769	71.74	23550	23700	23000	30400	16400	23400	23345.29	1.16	0	8934	24533	23966	23683	23116	22833	23825	22975	53	7000	500	16840	50	1	10569189	2478	21.18	4.12	12	0.29	1107.00	5692.00	69400	20240321	-66.21	23000	20240717	1.96	69400	-66.21	20240321	23000	1.96	20240717	69400	-66.21	20240321	23000	1.96	20240717	0.74	N	437730	500	52 억		122463	N	N	0	N	00	N
85	20240717	131303	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23400	0	3	0.00	675817550	28952	67.50	23550	23700	23000	30400	16400	23400	23342.65	1.16	0	8304	24533	23966	23683	23116	22833	23825	22975	53	7000	500	16840	50	1	10569189	2473	21.14	4.11	12	0.27	1107.00	5692.00	69400	20240321	-66.28	23000	20240717	1.74	69400	-66.28	20240321	23000	1.74	20240717	69400	-66.28	20240321	23000	1.74	20240717	0.74	N	437730	500	52 억		122463	N	N	0	N	00	N
86	20240717	121304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23300	-100	5	-0.43	599466550	25689	59.90	23550	23700	23000	30400	16400	23400	23335.48	1.16	0	8808	24533	23966	23683	23116	22833	23825	22975	53	7000	500	16840	50	1	10569189	2463	21.05	4.09	12	0.24	1107.00	5692.00	69400	20240321	-66.43	23000	20240717	1.30	69400	-66.43	20240321	23000	1.30	20240717	69400	-66.43	20240321	23000	1.30	20240717	0.74	N	437730	500	52 억		122463	N	N	0	N	00	N
87	20240717	111306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23450	50	2	0.21	555028150	23787	55.46	23550	23700	23000	30400	16400	23400	23333.20	1.16	0	8545	24533	23966	23683	23116	22833	23825	22975	53	7000	500	16840	50	1	10569189	2478	21.18	4.12	12	0.23	1107.00	5692.00	69400	20240321	-66.21	23000	20240717	1.96	69400	-66.21	20240321	23000	1.96	20240717	69400	-66.21	20240321	23000	1.96	20240717	0.74	N	437730	500	52 억		122463	N	N	0	N	00	N
88	20240717	101310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23000	-400	5	-1.71	403538200	17268	40.26	23550	23700	23000	30400	16400	23400	23369.10	1.16	0	5111	24533	23966	23683	23116	22833	23825	22975	53	7000	500	16840	50	1	10569189	2431	20.78	4.04	12	0.16	1107.00	5692.00	69400	20240321	-66.86	23000	20240717	0.00	69400	-66.86	20240321	23000	0.00	20240717	69400	-66.86	20240321	23000	0.00	20240717	0.74	N	437730	500	52 억		122463	N	N	0	N	00	N
89	20240717	091039	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23500	100	2	0.43	34299900	1462	3.41	23550	23600	23400	30400	16400	23400	23461.79	1.16	0	464	24533	23966	23683	23116	22833	23825	22975	53	7000	500	16840	50	1	10569189	2484	21.23	4.13	12	0.01	1107.00	5692.00	69400	20240321	-66.14	23400	20240717	0.43	69400	-66.14	20240321	23400	0.43	20240717	69400	-66.14	20240321	23400	0.43	20240717	0.74	N	437730	500	52 억		122463	N	N	0	N	00	N
90	20240716	161307	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23400	-700	5	-2.90	985516350	41636	118.79	24150	24250	23400	31300	16900	24100	23671.81	1.20	0	-4835	24900	24500	24250	23850	23600	24375	23725	53	7200	500	17350	50	1	10569189	2473	21.14	4.11	12	0.39	1107.00	5692.00	69400	20240321	-66.28	23400	20240716	0.00	69400	-66.28	20240321	23400	0.00	20240716	69400	-66.28	20240321	23400	0.00	20240716	0.72	N	437730	500	52 억		127099	N	N	0	N	00	N
91	20240716	151321	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23600	-500	5	-2.07	828617150	34949	99.71	24150	24250	23500	31300	16900	24100	23709.32	1.20	0	-4618	24900	24500	24250	23850	23600	24375	23725	53	7200	500	17350	50	1	10569189	2494	21.32	4.15	12	0.33	1107.00	5692.00	69400	20240321	-65.99	23500	20240716	0.43	69400	-65.99	20240321	23500	0.43	20240716	69400	-65.99	20240321	23500	0.43	20240716	0.72	N	437730	500	52 억		127099	N	N	0	N	00	N
92	20240716	141316	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23600	-500	5	-2.07	692461950	29169	83.22	24150	24250	23550	31300	16900	24100	23739.65	1.20	0	-3938	24900	24500	24250	23850	23600	24375	23725	53	7200	500	17350	50	1	10569189	2494	21.32	4.15	12	0.28	1107.00	5692.00	69400	20240321	-65.99	23550	20240716	0.21	69400	-65.99	20240321	23550	0.21	20240716	69400	-65.99	20240321	23550	0.21	20240716	0.72	N	437730	500	52 억		127099	N	N	0	N	00	N
93	20240716	131317	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23700	-400	5	-1.66	586629350	24686	70.43	24150	24250	23550	31300	16900	24100	23763.65	1.20	0	-3800	24900	24500	24250	23850	23600	24375	23725	53	7200	500	17350	50	1	10569189	2505	21.41	4.16	12	0.23	1107.00	5692.00	69400	20240321	-65.85	23550	20240716	0.64	69400	-65.85	20240321	23550	0.64	20240716	69400	-65.85	20240321	23550	0.64	20240716	0.72	N	437730	500	52 억		127099	N	N	0	N	00	N
94	20240716	121312	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23700	-400	5	-1.66	550234250	23146	66.04	24150	24250	23550	31300	16900	24100	23772.33	1.20	0	-3454	24900	24500	24250	23850	23600	24375	23725	53	7200	500	17350	50	1	10569189	2505	21.41	4.16	12	0.22	1107.00	5692.00	69400	20240321	-65.85	23550	20240716	0.64	69400	-65.85	20240321	23550	0.64	20240716	69400	-65.85	20240321	23550	0.64	20240716	0.72	N	437730	500	52 억		127099	N	N	0	N	00	N
95	20240716	111315	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23600	-500	5	-2.07	525216550	22087	63.01	24150	24250	23550	31300	16900	24100	23779.44	1.20	0	-3240	24900	24500	24250	23850	23600	24375	23725	53	7200	500	17350	50	1	10569189	2494	21.32	4.15	12	0.21	1107.00	5692.00	69400	20240321	-65.99	23550	20240716	0.21	69400	-65.99	20240321	23550	0.21	20240716	69400	-65.99	20240321	23550	0.21	20240716	0.72	N	437730	500	52 억		127099	N	N	0	N	00	N
96	20240716	101314	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23700	-400	5	-1.66	387887750	16273	46.43	24150	24250	23650	31300	16900	24100	23836.28	1.20	0	-1654	24900	24500	24250	23850	23600	24375	23725	53	7200	500	17350	50	1	10569189	2505	21.41	4.16	12	0.15	1107.00	5692.00	69400	20240321	-65.85	23650	20240716	0.21	69400	-65.85	20240321	23650	0.21	20240716	69400	-65.85	20240321	23650	0.21	20240716	0.72	N	437730	500	52 억		127099	N	N	0	N	00	N
97	20240716	091312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	100	2	0.41	12296550	509	1.45	24150	24200	24100	31300	16900	24100	24158.25	1.20	0	-116	24900	24500	24250	23850	23600	24375	23725	53	7200	500	17350	50	1	10569189	2558	21.86	4.25	12	0.00	1107.00	5692.00	69400	20240321	-65.13	24000	20240715	0.83	69400	-65.13	20240321	24000	0.83	20240715	69400	-65.13	20240321	24000	0.83	20240715	0.72	N	437730	500	52 억		127099	N	N	0	N	00	N
98	20240715	161253	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24100	-450	5	-1.83	839789400	34822	86.36	24550	24650	24000	31900	17200	24550	24116.63	1.28	0	-8293	25783	25166	24683	24066	23583	25475	24375	53	7350	500	17670	50	1	10569189	2547	21.77	4.23	12	0.33	1107.00	5692.00	69400	20240321	-65.27	24000	20240715	0.42	69400	-65.27	20240321	24000	0.42	20240715	69400	-65.27	20240321	24000	0.42	20240715	0.72	N	437730	500	52 억		135391	N	N	0	N	00	N
99	20240715	151302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24050	-500	5	-2.04	808576850	33527	83.15	24550	24650	24000	31900	17200	24550	24117.18	1.28	0	-7897	25783	25166	24683	24066	23583	25475	24375	53	7350	500	17670	50	1	10569189	2542	21.73	4.23	12	0.32	1107.00	5692.00	69400	20240321	-65.35	24000	20240715	0.21	69400	-65.35	20240321	24000	0.21	20240715	69400	-65.35	20240321	24000	0.21	20240715	0.72	N	437730	500	52 억		135391	N	N	0	N	00	N
100	20240715	141258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24150	-400	5	-1.63	696791600	28887	71.64	24550	24650	24000	31900	17200	24550	24121.29	1.28	0	-6797	25783	25166	24683	24066	23583	25475	24375	53	7350	500	17670	50	1	10569189	2552	21.82	4.24	12	0.27	1107.00	5692.00	69400	20240321	-65.20	24000	20240715	0.62	69400	-65.20	20240321	24000	0.62	20240715	69400	-65.20	20240321	24000	0.62	20240715	0.72	N	437730	500	52 억		135391	N	N	0	N	00	N
101	20240715	131301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24150	-400	5	-1.63	686034200	28441	70.54	24550	24650	24000	31900	17200	24550	24121.31	1.28	0	-6768	25783	25166	24683	24066	23583	25475	24375	53	7350	500	17670	50	1	10569189	2552	21.82	4.24	12	0.27	1107.00	5692.00	69400	20240321	-65.20	24000	20240715	0.62	69400	-65.20	20240321	24000	0.62	20240715	69400	-65.20	20240321	24000	0.62	20240715	0.72	N	437730	500	52 억		135391	N	N	0	N	00	N
102	20240715	121259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24100	-450	5	-1.83	611390600	25341	62.85	24550	24650	24000	31900	17200	24550	24126.54	1.28	0	-6105	25783	25166	24683	24066	23583	25475	24375	53	7350	500	17670	50	1	10569189	2547	21.77	4.23	12	0.24	1107.00	5692.00	69400	20240321	-65.27	24000	20240715	0.42	69400	-65.27	20240321	24000	0.42	20240715	69400	-65.27	20240321	24000	0.42	20240715	0.72	N	437730	500	52 억		135391	N	N	0	N	00	N
103	20240715	111259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24050	-500	5	-2.04	528327550	21890	54.29	24550	24650	24000	31900	17200	24550	24135.57	1.28	0	-5652	25783	25166	24683	24066	23583	25475	24375	53	7350	500	17670	50	1	10569189	2542	21.73	4.23	12	0.21	1107.00	5692.00	69400	20240321	-65.35	24000	20240715	0.21	69400	-65.35	20240321	24000	0.21	20240715	69400	-65.35	20240321	24000	0.21	20240715	0.72	N	437730	500	52 억		135391	N	N	0	N	00	N
104	20240715	101258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24250	-300	5	-1.22	347186650	14365	35.63	24550	24650	24000	31900	17200	24550	24168.93	1.28	0	-4185	25783	25166	24683	24066	23583	25475	24375	53	7350	500	17670	50	1	10569189	2563	21.91	4.26	12	0.14	1107.00	5692.00	69400	20240321	-65.06	24000	20240715	1.04	69400	-65.06	20240321	24000	1.04	20240715	69400	-65.06	20240321	24000	1.04	20240715	0.72	N	437730	500	52 억		135391	N	N	0	N	00	N
105	20240715	091259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	-150	5	-0.61	90362400	3708	9.20	24550	24650	24200	31900	17200	24550	24369.58	1.28	0	-1953	25783	25166	24683	24066	23583	25475	24375	53	7350	500	17670	50	1	10569189	2579	22.04	4.29	12	0.04	1107.00	5692.00	69400	20240321	-64.84	24050	20240705	1.46	69400	-64.84	20240321	24050	1.46	20240705	69400	-64.84	20240321	24050	1.46	20240705	0.72	N	437730	500	52 억		135391	N	N	0	N	00	N
106	20240712	161249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	150	2	0.61	997408750	40277	102.83	24200	25300	24200	31700	17100	24400	24764.77	1.21	0	7048	26066	25232	24766	23932	23466	25000	23700	53	7300	500	17560	50	1	10569189	2595	22.18	4.31	12	0.38	1107.00	5692.00	69400	20240321	-64.63	24050	20240705	2.08	69400	-64.63	20240321	24050	2.08	20240705	69400	-64.63	20240321	24050	2.08	20240705	0.73	N	437730	500	52 억		128343	N	N	0	N	00	N
107	20240712	151257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24450	50	2	0.20	947696950	38250	97.66	24200	25300	24200	31700	17100	24400	24776.49	1.21	0	7188	26066	25232	24766	23932	23466	25000	23700	53	7300	500	17560	50	1	10569189	2584	22.09	4.30	12	0.36	1107.00	5692.00	69400	20240321	-64.77	24050	20240705	1.66	69400	-64.77	20240321	24050	1.66	20240705	69400	-64.77	20240321	24050	1.66	20240705	0.73	N	437730	500	52 억		128343	N	N	0	N	00	N
108	20240712	141300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	200	2	0.82	843827150	34010	86.83	24200	25300	24200	31700	17100	24400	24811.27	1.21	0	6915	26066	25232	24766	23932	23466	25000	23700	53	7300	500	17560	50	1	10569189	2600	22.22	4.32	12	0.32	1107.00	5692.00	69400	20240321	-64.55	24050	20240705	2.29	69400	-64.55	20240321	24050	2.29	20240705	69400	-64.55	20240321	24050	2.29	20240705	0.73	N	437730	500	52 억		128343	N	N	0	N	00	N
109	20240712	131254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24650	250	2	1.02	815608250	32864	83.91	24200	25300	24200	31700	17100	24400	24817.81	1.21	0	6851	26066	25232	24766	23932	23466	25000	23700	53	7300	500	17560	50	1	10569189	2605	22.27	4.33	12	0.31	1107.00	5692.00	69400	20240321	-64.48	24050	20240705	2.49	69400	-64.48	20240321	24050	2.49	20240705	69400	-64.48	20240321	24050	2.49	20240705	0.73	N	437730	500	52 억		128343	N	N	0	N	00	N
110	20240712	121255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	300	2	1.23	709120150	28527	72.83	24200	25300	24200	31700	17100	24400	24858.02	1.21	0	6164	26066	25232	24766	23932	23466	25000	23700	53	7300	500	17560	50	1	10569189	2611	22.31	4.34	12	0.27	1107.00	5692.00	69400	20240321	-64.41	24050	20240705	2.70	69400	-64.41	20240321	24050	2.70	20240705	69400	-64.41	20240321	24050	2.70	20240705	0.73	N	437730	500	52 억		128343	N	N	0	N	00	N
111	20240712	111251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	300	2	1.23	681240800	27399	69.95	24200	25300	24200	31700	17100	24400	24863.88	1.21	0	6649	26066	25232	24766	23932	23466	25000	23700	53	7300	500	17560	50	1	10569189	2611	22.31	4.34	12	0.26	1107.00	5692.00	69400	20240321	-64.41	24050	20240705	2.70	69400	-64.41	20240321	24050	2.70	20240705	69400	-64.41	20240321	24050	2.70	20240705	0.73	N	437730	500	52 억		128343	N	N	0	N	00	N
112	20240712	101253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	350	2	1.43	598071450	24043	61.38	24200	25300	24200	31700	17100	24400	24875.27	1.21	0	7272	26066	25232	24766	23932	23466	25000	23700	53	7300	500	17560	50	1	10569189	2616	22.36	4.35	12	0.23	1107.00	5692.00	69400	20240321	-64.34	24050	20240705	2.91	69400	-64.34	20240321	24050	2.91	20240705	69400	-64.34	20240321	24050	2.91	20240705	0.73	N	437730	500	52 억		128343	N	N	0	N	00	N
113	20240712	091250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	450	2	1.84	124881000	5102	13.03	24200	24900	24200	31700	17100	24400	24477.02	1.21	0	1444	26066	25232	24766	23932	23466	25000	23700	53	7300	500	17560	50	1	10569189	2626	22.45	4.37	12	0.05	1107.00	5692.00	69400	20240321	-64.19	24050	20240705	3.33	69400	-64.19	20240321	24050	3.33	20240705	69400	-64.19	20240321	24050	3.33	20240705	0.73	N	437730	500	52 억		128343	N	N	0	N	00	N
114	20240711	161244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	-300	5	-1.21	965669800	39140	253.14	24700	25600	24300	32100	17300	24700	24672.33	1.23	0	-1722	25233	24966	24583	24316	23933	24775	24125	53	7400	500	17780	50	1	10569189	2579	22.04	4.29	12	0.37	1107.00	5692.00	69400	20240321	-64.84	24050	20240705	1.46	69400	-64.84	20240321	24050	1.46	20240705	69400	-64.84	20240321	24050	1.46	20240705	0.73	N	437730	500	52 억		130065	N	N	0	N	00	N
115	20240711	151252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24450	-250	5	-1.01	883638800	35789	231.46	24700	25600	24300	32100	17300	24700	24690.23	1.23	0	-1404	25233	24966	24583	24316	23933	24775	24125	53	7400	500	17780	50	1	10569189	2584	22.09	4.30	12	0.34	1107.00	5692.00	69400	20240321	-64.77	24050	20240705	1.66	69400	-64.77	20240321	24050	1.66	20240705	69400	-64.77	20240321	24050	1.66	20240705	0.73	N	437730	500	52 억		130065	N	N	0	N	00	N
116	20240711	141253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	-300	5	-1.21	725745850	29318	189.61	24700	25600	24300	32100	17300	24700	24754.28	1.23	0	-867	25233	24966	24583	24316	23933	24775	24125	53	7400	500	17780	50	1	10569189	2579	22.04	4.29	12	0.28	1107.00	5692.00	69400	20240321	-64.84	24050	20240705	1.46	69400	-64.84	20240321	24050	1.46	20240705	69400	-64.84	20240321	24050	1.46	20240705	0.73	N	437730	500	52 억		130065	N	N	0	N	00	N
117	20240711	131251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	-150	5	-0.61	506866750	20362	131.69	24700	25600	24450	32100	17300	24700	24892.78	1.23	0	-237	25233	24966	24583	24316	23933	24775	24125	53	7400	500	17780	50	1	10569189	2595	22.18	4.31	12	0.19	1107.00	5692.00	69400	20240321	-64.63	24050	20240705	2.08	69400	-64.63	20240321	24050	2.08	20240705	69400	-64.63	20240321	24050	2.08	20240705	0.73	N	437730	500	52 억		130065	N	N	0	N	00	N
118	20240711	121249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	0	3	0.00	424794100	17019	110.07	24700	25600	24550	32100	17300	24700	24959.99	1.23	0	270	25233	24966	24583	24316	23933	24775	24125	53	7400	500	17780	50	1	10569189	2611	22.31	4.34	12	0.16	1107.00	5692.00	69400	20240321	-64.41	24050	20240705	2.70	69400	-64.41	20240321	24050	2.70	20240705	69400	-64.41	20240321	24050	2.70	20240705	0.73	N	437730	500	52 억		130065	N	N	0	N	00	N
119	20240711	111245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24800	100	2	0.40	353335500	14123	91.34	24700	25600	24700	32100	17300	24700	25018.45	1.23	0	284	25233	24966	24583	24316	23933	24775	24125	53	7400	500	17780	50	1	10569189	2621	22.40	4.36	12	0.13	1107.00	5692.00	69400	20240321	-64.27	24050	20240705	3.12	69400	-64.27	20240321	24050	3.12	20240705	69400	-64.27	20240321	24050	3.12	20240705	0.73	N	437730	500	52 억		130065	N	N	0	N	00	N
120	20240711	101248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	50	2	0.20	318163050	12704	82.16	24700	25600	24700	32100	17300	24700	25044.32	1.23	0	369	25233	24966	24583	24316	23933	24775	24125	53	7400	500	17780	50	1	10569189	2616	22.36	4.35	12	0.12	1107.00	5692.00	69400	20240321	-64.34	24050	20240705	2.91	69400	-64.34	20240321	24050	2.91	20240705	69400	-64.34	20240321	24050	2.91	20240705	0.73	N	437730	500	52 억		130065	N	N	0	N	00	N
121	20240711	091245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24950	250	2	1.01	137038400	5455	35.28	24700	25600	24700	32100	17300	24700	25121.61	1.23	0	1409	25233	24966	24583	24316	23933	24775	24125	53	7400	500	17780	50	1	10569189	2637	22.54	4.38	12	0.05	1107.00	5692.00	69400	20240321	-64.05	24050	20240705	3.74	69400	-64.05	20240321	24050	3.74	20240705	69400	-64.05	20240321	24050	3.74	20240705	0.73	N	437730	500	52 억		130065	N	N	0	N	00	N
122	20240710	161238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	-100	5	-0.40	373592300	15222	71.54	24800	24850	24200	32200	17400	24800	24542.37	1.24	0	-576	25133	24966	24733	24566	24333	24850	24450	53	7400	500	17850	50	1	10569189	2611	22.31	4.34	12	0.14	1107.00	5692.00	69400	20240321	-64.41	24050	20240705	2.70	69400	-64.41	20240321	24050	2.70	20240705	69400	-64.41	20240321	24050	2.70	20240705	0.74	N	437730	500	52 억		130639	N	N	0	N	00	N
123	20240710	151245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	-100	5	-0.40	340595000	13889	65.28	24800	24800	24200	32200	17400	24800	24522.64	1.24	0	-350	25133	24966	24733	24566	24333	24850	24450	53	7400	500	17850	50	1	10569189	2611	22.31	4.34	12	0.13	1107.00	5692.00	69400	20240321	-64.41	24050	20240705	2.70	69400	-64.41	20240321	24050	2.70	20240705	69400	-64.41	20240321	24050	2.70	20240705	0.74	N	437730	500	52 억		130639	N	N	0	N	00	N
124	20240710	141244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	-200	5	-0.81	298391250	12175	57.22	24800	24800	24200	32200	17400	24800	24508.52	1.24	0	-145	25133	24966	24733	24566	24333	24850	24450	53	7400	500	17850	50	1	10569189	2600	22.22	4.32	12	0.12	1107.00	5692.00	69400	20240321	-64.55	24050	20240705	2.29	69400	-64.55	20240321	24050	2.29	20240705	69400	-64.55	20240321	24050	2.29	20240705	0.74	N	437730	500	52 억		130639	N	N	0	N	00	N
125	20240710	131244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	-250	5	-1.01	267205350	10906	51.26	24800	24800	24200	32200	17400	24800	24500.77	1.24	0	-287	25133	24966	24733	24566	24333	24850	24450	53	7400	500	17850	50	1	10569189	2595	22.18	4.31	12	0.10	1107.00	5692.00	69400	20240321	-64.63	24050	20240705	2.08	69400	-64.63	20240321	24050	2.08	20240705	69400	-64.63	20240321	24050	2.08	20240705	0.74	N	437730	500	52 억		130639	N	N	0	N	00	N
126	20240710	121240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	-200	5	-0.81	233924850	9550	44.88	24800	24800	24200	32200	17400	24800	24494.75	1.24	0	-531	25133	24966	24733	24566	24333	24850	24450	53	7400	500	17850	50	1	10569189	2600	22.22	4.32	12	0.09	1107.00	5692.00	69400	20240321	-64.55	24050	20240705	2.29	69400	-64.55	20240321	24050	2.29	20240705	69400	-64.55	20240321	24050	2.29	20240705	0.74	N	437730	500	52 억		130639	N	N	0	N	00	N
127	20240710	111242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	-250	5	-1.01	174597800	7131	33.52	24800	24800	24200	32200	17400	24800	24484.34	1.24	0	-515	25133	24966	24733	24566	24333	24850	24450	53	7400	500	17850	50	1	10569189	2595	22.18	4.31	12	0.07	1107.00	5692.00	69400	20240321	-64.63	24050	20240705	2.08	69400	-64.63	20240321	24050	2.08	20240705	69400	-64.63	20240321	24050	2.08	20240705	0.74	N	437730	500	52 억		130639	N	N	0	N	00	N
128	20240710	101238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	-250	5	-1.01	68456900	2790	13.11	24800	24800	24450	32200	17400	24800	24536.52	1.24	0	-187	25133	24966	24733	24566	24333	24850	24450	53	7400	500	17850	50	1	10569189	2595	22.18	4.31	12	0.03	1107.00	5692.00	69400	20240321	-64.63	24050	20240705	2.08	69400	-64.63	20240321	24050	2.08	20240705	69400	-64.63	20240321	24050	2.08	20240705	0.74	N	437730	500	52 억		130639	N	N	0	N	00	N
129	20240710	091244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	-300	5	-1.21	25089550	1022	4.80	24800	24800	24450	32200	17400	24800	24549.46	1.24	0	105	25133	24966	24733	24566	24333	24850	24450	53	7400	500	17850	50	1	10569189	2589	22.13	4.30	12	0.01	1107.00	5692.00	69400	20240321	-64.70	24050	20240705	1.87	69400	-64.70	20240321	24050	1.87	20240705	69400	-64.70	20240321	24050	1.87	20240705	0.74	N	437730	500	52 억		130639	N	N	0	N	00	N
130	20240709	161235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24800	50	2	0.20	524048300	21248	94.67	24900	24900	24500	32150	17350	24750	24663.34	1.27	0	-3917	25250	25000	24550	24300	23850	25125	24425	53	7400	500	17820	50	1	10569189	2621	22.40	4.36	12	0.20	1107.00	5692.00	69400	20240321	-64.27	24050	20240705	3.12	69400	-64.27	20240321	24050	3.12	20240705	69400	-64.27	20240321	24050	3.12	20240705	0.73	N	437730	500	52 억		134486	N	N	0	N	00	N
131	20240709	151243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	-250	5	-1.01	464918400	18848	83.98	24900	24900	24500	32150	17350	24750	24666.72	1.27	0	-3645	25250	25000	24550	24300	23850	25125	24425	53	7400	500	17820	50	1	10569189	2589	22.13	4.30	12	0.18	1107.00	5692.00	69400	20240321	-64.70	24050	20240705	1.87	69400	-64.70	20240321	24050	1.87	20240705	69400	-64.70	20240321	24050	1.87	20240705	0.73	N	437730	500	52 억		134486	N	N	0	N	00	N
132	20240709	141242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24650	-100	5	-0.40	427975850	17345	77.28	24900	24900	24500	32150	17350	24750	24674.31	1.27	0	-3483	25250	25000	24550	24300	23850	25125	24425	53	7400	500	17820	50	1	10569189	2605	22.27	4.33	12	0.16	1107.00	5692.00	69400	20240321	-64.48	24050	20240705	2.49	69400	-64.48	20240321	24050	2.49	20240705	69400	-64.48	20240321	24050	2.49	20240705	0.73	N	437730	500	52 억		134486	N	N	0	N	00	N
133	20240709	131246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	-50	5	-0.20	378884200	15351	68.40	24900	24900	24500	32150	17350	24750	24681.40	1.27	0	-3278	25250	25000	24550	24300	23850	25125	24425	53	7400	500	17820	50	1	10569189	2611	22.31	4.34	12	0.15	1107.00	5692.00	69400	20240321	-64.41	24050	20240705	2.70	69400	-64.41	20240321	24050	2.70	20240705	69400	-64.41	20240321	24050	2.70	20240705	0.73	N	437730	500	52 억		134486	N	N	0	N	00	N
134	20240709	121247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	-150	5	-0.61	338678350	13718	61.12	24900	24900	24500	32150	17350	24750	24688.61	1.27	0	-2743	25250	25000	24550	24300	23850	25125	24425	53	7400	500	17820	50	1	10569189	2600	22.22	4.32	12	0.13	1107.00	5692.00	69400	20240321	-64.55	24050	20240705	2.29	69400	-64.55	20240321	24050	2.29	20240705	69400	-64.55	20240321	24050	2.29	20240705	0.73	N	437730	500	52 억		134486	N	N	0	N	00	N
135	20240709	111248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	-250	5	-1.01	288537500	11679	52.04	24900	24900	24500	32150	17350	24750	24705.67	1.27	0	-2775	25250	25000	24550	24300	23850	25125	24425	53	7400	500	17820	50	1	10569189	2589	22.13	4.30	12	0.11	1107.00	5692.00	69400	20240321	-64.70	24050	20240705	1.87	69400	-64.70	20240321	24050	1.87	20240705	69400	-64.70	20240321	24050	1.87	20240705	0.73	N	437730	500	52 억		134486	N	N	0	N	00	N
136	20240709	101243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24800	50	2	0.20	143298750	5783	25.77	24900	24900	24650	32150	17350	24750	24779.31	1.27	0	-521	25250	25000	24550	24300	23850	25125	24425	53	7400	500	17820	50	1	10569189	2621	22.40	4.36	12	0.05	1107.00	5692.00	69400	20240321	-64.27	24050	20240705	3.12	69400	-64.27	20240321	24050	3.12	20240705	69400	-64.27	20240321	24050	3.12	20240705	0.73	N	437730	500	52 억		134486	N	N	0	N	00	N
137	20240709	091240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	0	3	0.00	31663700	1279	5.70	24900	24900	24650	32150	17350	24750	24756.61	1.27	0	44	25250	25000	24550	24300	23850	25125	24425	53	7400	500	17820	50	1	10569189	2616	22.36	4.35	12	0.01	1107.00	5692.00	69400	20240321	-64.34	24050	20240705	2.91	69400	-64.34	20240321	24050	2.91	20240705	69400	-64.34	20240321	24050	2.91	20240705	0.73	N	437730	500	52 억		134486	N	N	0	N	00	N
138	20240708	161233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	600	2	2.48	548256800	22347	70.06	24250	24800	24100	31350	16950	24150	24533.70	1.23	0	4547	25350	24750	24400	23800	23450	24575	23625	53	7200	500	17380	50	1	10569189	2616	22.36	4.35	12	0.21	1107.00	5692.00	69400	20240321	-64.34	24050	20240705	2.91	69400	-64.34	20240321	24050	2.91	20240705	69400	-64.34	20240321	24050	2.91	20240705	0.72	N	437730	500	52 억		130008	N	N	0	N	00	N
139	20240708	151235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	550	2	2.28	508434650	20738	65.02	24250	24800	24100	31350	16950	24150	24517.05	1.23	0	3309	25350	24750	24400	23800	23450	24575	23625	53	7200	500	17380	50	1	10569189	2611	22.31	4.34	12	0.20	1107.00	5692.00	69400	20240321	-64.41	24050	20240705	2.70	69400	-64.41	20240321	24050	2.70	20240705	69400	-64.41	20240321	24050	2.70	20240705	0.72	N	437730	500	52 억		130008	N	N	0	N	00	N
140	20240708	141237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	550	2	2.28	439646950	17952	56.28	24250	24800	24100	31350	16950	24150	24490.14	1.23	0	3799	25350	24750	24400	23800	23450	24575	23625	53	7200	500	17380	50	1	10569189	2611	22.31	4.34	12	0.17	1107.00	5692.00	69400	20240321	-64.41	24050	20240705	2.70	69400	-64.41	20240321	24050	2.70	20240705	69400	-64.41	20240321	24050	2.70	20240705	0.72	N	437730	500	52 억		130008	N	N	0	N	00	N
141	20240708	131232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24700	550	2	2.28	388855000	15897	49.84	24250	24750	24100	31350	16950	24150	24460.90	1.23	0	4181	25350	24750	24400	23800	23450	24575	23625	53	7200	500	17380	50	1	10569189	2611	22.31	4.34	12	0.15	1107.00	5692.00	69400	20240321	-64.41	24050	20240705	2.70	69400	-64.41	20240321	24050	2.70	20240705	69400	-64.41	20240321	24050	2.70	20240705	0.72	N	437730	500	52 억		130008	N	N	0	N	00	N
142	20240708	121234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	350	2	1.45	324125900	13269	41.60	24250	24650	24100	31350	16950	24150	24427.30	1.23	0	3404	25350	24750	24400	23800	23450	24575	23625	53	7200	500	17380	50	1	10569189	2589	22.13	4.30	12	0.13	1107.00	5692.00	69400	20240321	-64.70	24050	20240705	1.87	69400	-64.70	20240321	24050	1.87	20240705	69400	-64.70	20240321	24050	1.87	20240705	0.72	N	437730	500	52 억		130008	N	N	0	N	00	N
143	20240708	111232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	250	2	1.04	258613050	10599	33.23	24250	24600	24100	31350	16950	24150	24399.76	1.23	0	2882	25350	24750	24400	23800	23450	24575	23625	53	7200	500	17380	50	1	10569189	2579	22.04	4.29	12	0.10	1107.00	5692.00	69400	20240321	-64.84	24050	20240705	1.46	69400	-64.84	20240321	24050	1.46	20240705	69400	-64.84	20240321	24050	1.46	20240705	0.72	N	437730	500	52 억		130008	N	N	0	N	00	N
144	20240708	101231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	450	2	1.86	200099700	8204	25.72	24250	24600	24100	31350	16950	24150	24390.50	1.23	0	1641	25350	24750	24400	23800	23450	24575	23625	53	7200	500	17380	50	1	10569189	2600	22.22	4.32	12	0.08	1107.00	5692.00	69400	20240321	-64.55	24050	20240705	2.29	69400	-64.55	20240321	24050	2.29	20240705	69400	-64.55	20240321	24050	2.29	20240705	0.72	N	437730	500	52 억		130008	N	N	0	N	00	N
145	20240708	091231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	350	2	1.45	29937550	1229	3.85	24250	24550	24200	31350	16950	24150	24359.28	1.23	0	-398	25350	24750	24400	23800	23450	24575	23625	53	7200	500	17380	50	1	10569189	2589	22.13	4.30	12	0.01	1107.00	5692.00	69400	20240321	-64.70	24050	20240705	1.87	69400	-64.70	20240321	24050	1.87	20240705	69400	-64.70	20240321	24050	1.87	20240705	0.72	N	437730	500	52 억		130008	N	N	0	N	00	N
146	20240705	161225	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24150	-100	5	-0.41	778100650	31832	105.91	24250	25000	24050	31500	17000	24250	24444.34	1.22	0	1407	24950	24600	24400	24050	23850	24500	23950	53	7250	500	17460	50	1	10569189	2552	21.82	4.24	12	0.30	1107.00	5692.00	69400	20240321	-65.20	24050	20240705	0.42	69400	-65.20	20240321	24050	0.42	20240705	69400	-65.20	20240321	24050	0.42	20240705	0.76	N	437730	500	52 억		128588	N	N	0	N	00	N
147	20240705	151229	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24300	50	2	0.21	739407550	30233	100.59	24250	25000	24050	31500	17000	24250	24456.97	1.22	0	1225	24950	24600	24400	24050	23850	24500	23950	53	7250	500	17460	50	1	10569189	2568	21.95	4.27	12	0.29	1107.00	5692.00	69400	20240321	-64.99	24050	20240705	1.04	69400	-64.99	20240321	24050	1.04	20240705	69400	-64.99	20240321	24050	1.04	20240705	0.76	N	437730	500	52 억		128588	N	N	0	N	00	N
148	20240705	141231	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24350	100	2	0.41	619564100	25276	84.09	24250	25000	24200	31500	17000	24250	24511.95	1.22	0	1080	24950	24600	24400	24050	23850	24500	23950	53	7250	500	17460	50	1	10569189	2574	22.00	4.28	12	0.24	1107.00	5692.00	69400	20240321	-64.91	24200	20240705	0.62	69400	-64.91	20240321	24200	0.62	20240705	69400	-64.91	20240321	24200	0.62	20240705	0.76	N	437730	500	52 억		128588	N	N	0	N	00	N
149	20240705	131228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24250	0	3	0.00	548598100	22357	74.38	24250	25000	24250	31500	17000	24250	24538.09	1.22	0	1146	24950	24600	24400	24050	23850	24500	23950	53	7250	500	17460	50	1	10569189	2563	21.91	4.26	12	0.21	1107.00	5692.00	69400	20240321	-65.06	24200	20240703	0.21	69400	-65.06	20240321	24200	0.21	20240703	69400	-65.06	20240321	24200	0.21	20240703	0.76	N	437730	500	52 억		128588	N	N	0	N	00	N
150	20240705	121229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24400	150	2	0.62	498879600	20310	67.57	24250	25000	24250	31500	17000	24250	24563.25	1.22	0	1194	24950	24600	24400	24050	23850	24500	23950	53	7250	500	17460	50	1	10569189	2579	22.04	4.29	12	0.19	1107.00	5692.00	69400	20240321	-64.84	24200	20240703	0.83	69400	-64.84	20240321	24200	0.83	20240703	69400	-64.84	20240321	24200	0.83	20240703	0.76	N	437730	500	52 억		128588	N	N	0	N	00	N
151	20240705	111225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24300	50	2	0.21	405479600	16478	54.82	24250	25000	24250	31500	17000	24250	24607.33	1.22	0	819	24950	24600	24400	24050	23850	24500	23950	53	7250	500	17460	50	1	10569189	2568	21.95	4.27	12	0.16	1107.00	5692.00	69400	20240321	-64.99	24200	20240703	0.41	69400	-64.99	20240321	24200	0.41	20240703	69400	-64.99	20240321	24200	0.41	20240703	0.76	N	437730	500	52 억		128588	N	N	0	N	00	N
152	20240705	101225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	350	2	1.44	305148650	12366	41.14	24250	25000	24250	31500	17000	24250	24676.42	1.22	0	1554	24950	24600	24400	24050	23850	24500	23950	53	7250	500	17460	50	1	10569189	2600	22.22	4.32	12	0.12	1107.00	5692.00	69400	20240321	-64.55	24200	20240703	1.65	69400	-64.55	20240321	24200	1.65	20240703	69400	-64.55	20240321	24200	1.65	20240703	0.76	N	437730	500	52 억		128588	N	N	0	N	00	N
153	20240705	091228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	250	2	1.03	66006650	2711	9.02	24250	24500	24250	31500	17000	24250	24347.71	1.22	0	1171	24950	24600	24400	24050	23850	24500	23950	53	7250	500	17460	50	1	10569189	2589	22.13	4.30	12	0.03	1107.00	5692.00	69400	20240321	-64.70	24200	20240703	1.24	69400	-64.70	20240321	24200	1.24	20240703	69400	-64.70	20240321	24200	1.24	20240703	0.76	N	437730	500	52 억		128588	N	N	0	N	00	N
154	20240704	161221	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24250	50	2	0.21	720360150	29520	86.19	24400	24750	24200	31450	16950	24200	24404.19	1.16	0	6442	24866	24532	24366	24032	23866	24450	23950	53	7250	500	17420	50	1	10569189	2563	21.91	4.26	12	0.28	1107.00	5692.00	69400	20240321	-65.06	24200	20240704	0.21	69400	-65.06	20240321	24200	0.21	20240704	69400	-65.06	20240321	24200	0.21	20240704	0.69	N	437730	500	52 억		122159	N	N	0	N	00	N
155	20240704	151226	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24300	100	2	0.41	677183550	27742	81.00	24400	24750	24200	31450	16950	24200	24410.05	1.16	0	5967	24866	24532	24366	24032	23866	24450	23950	53	7250	500	17420	50	1	10569189	2568	21.95	4.27	12	0.26	1107.00	5692.00	69400	20240321	-64.99	24200	20240704	0.41	69400	-64.99	20240321	24200	0.41	20240704	69400	-64.99	20240321	24200	0.41	20240704	0.69	N	437730	500	52 억		122159	N	N	0	N	00	N
156	20240704	141224	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24300	100	2	0.41	567577350	23225	67.81	24400	24750	24200	31450	16950	24200	24438.21	1.16	0	5143	24866	24532	24366	24032	23866	24450	23950	53	7250	500	17420	50	1	10569189	2568	21.95	4.27	12	0.22	1107.00	5692.00	69400	20240321	-64.99	24200	20240704	0.41	69400	-64.99	20240321	24200	0.41	20240704	69400	-64.99	20240321	24200	0.41	20240704	0.69	N	437730	500	52 억		122159	N	N	0	N	00	N
157	20240704	131224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24300	100	2	0.41	469026850	19163	55.95	24400	24750	24250	31450	16950	24200	24475.65	1.16	0	2713	24866	24532	24366	24032	23866	24450	23950	53	7250	500	17420	50	1	10569189	2568	21.95	4.27	12	0.18	1107.00	5692.00	69400	20240321	-64.99	24200	20240703	0.41	69400	-64.99	20240321	24200	0.41	20240703	69400	-64.99	20240321	24200	0.41	20240703	0.69	N	437730	500	52 억		122159	N	N	0	N	00	N
158	20240704	121224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24350	150	2	0.62	418447800	17083	49.88	24400	24750	24300	31450	16950	24200	24494.98	1.16	0	2306	24866	24532	24366	24032	23866	24450	23950	53	7250	500	17420	50	1	10569189	2574	22.00	4.28	12	0.16	1107.00	5692.00	69400	20240321	-64.91	24200	20240703	0.62	69400	-64.91	20240321	24200	0.62	20240703	69400	-64.91	20240321	24200	0.62	20240703	0.69	N	437730	500	52 억		122159	N	N	0	N	00	N
159	20240704	111222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24550	350	2	1.45	383825250	15665	45.74	24400	24750	24300	31450	16950	24200	24502.09	1.16	0	2018	24866	24532	24366	24032	23866	24450	23950	53	7250	500	17420	50	1	10569189	2595	22.18	4.31	12	0.15	1107.00	5692.00	69400	20240321	-64.63	24200	20240703	1.45	69400	-64.63	20240321	24200	1.45	20240703	69400	-64.63	20240321	24200	1.45	20240703	0.69	N	437730	500	52 억		122159	N	N	0	N	00	N
160	20240704	101223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24500	300	2	1.24	286037750	11664	34.06	24400	24750	24350	31450	16950	24200	24523.13	1.16	0	2137	24866	24532	24366	24032	23866	24450	23950	53	7250	500	17420	50	1	10569189	2589	22.13	4.30	12	0.11	1107.00	5692.00	69400	20240321	-64.70	24200	20240703	1.24	69400	-64.70	20240321	24200	1.24	20240703	69400	-64.70	20240321	24200	1.24	20240703	0.69	N	437730	500	52 억		122159	N	N	0	N	00	N
161	20240704	091225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	400	2	1.65	73512250	2992	8.74	24400	24750	24350	31450	16950	24200	24569.60	1.16	0	-808	24866	24532	24366	24032	23866	24450	23950	53	7250	500	17420	50	1	10569189	2600	22.22	4.32	12	0.03	1107.00	5692.00	69400	20240321	-64.55	24200	20240703	1.65	69400	-64.55	20240321	24200	1.65	20240703	69400	-64.55	20240321	24200	1.65	20240703	0.69	N	437730	500	52 억		122159	N	N	0	N	00	N
162	20240703	161218	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24200	-500	5	-2.02	816107600	33495	40.31	24550	24700	24200	32100	17300	24700	24365.30	1.14	0	1191	26666	25682	25116	24132	23566	25400	23850	53	7400	500	17780	50	1	10569189	2558	21.86	4.25	12	0.32	1107.00	5692.00	69400	20240321	-65.13	24200	20240703	0.00	69400	-65.13	20240321	24200	0.00	20240703	69400	-65.13	20240321	24200	0.00	20240703	0.70	N	437730	500	52 억		120966	N	N	0	N	00	N
163	20240703	151222	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24250	-450	5	-1.82	767721400	31497	37.90	24550	24700	24200	32100	17300	24700	24374.43	1.14	0	717	26666	25682	25116	24132	23566	25400	23850	53	7400	500	17780	50	1	10569189	2563	21.91	4.26	12	0.30	1107.00	5692.00	69400	20240321	-65.06	24200	20240703	0.21	69400	-65.06	20240321	24200	0.21	20240703	69400	-65.06	20240321	24200	0.21	20240703	0.70	N	437730	500	52 억		120966	N	N	0	N	00	N
164	20240703	141222	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24300	-400	5	-1.62	579887050	23758	28.59	24550	24700	24250	32100	17300	24700	24408.08	1.14	0	809	26666	25682	25116	24132	23566	25400	23850	53	7400	500	17780	50	1	10569189	2568	21.95	4.27	12	0.22	1107.00	5692.00	69400	20240321	-64.99	24250	20240703	0.21	69400	-64.99	20240321	24250	0.21	20240703	69400	-64.99	20240321	24250	0.21	20240703	0.70	N	437730	500	52 억		120966	N	N	0	N	00	N
165	20240703	131221	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24350	-350	5	-1.42	470979050	19279	23.20	24550	24700	24300	32100	17300	24700	24429.64	1.14	0	50	26666	25682	25116	24132	23566	25400	23850	53	7400	500	17780	50	1	10569189	2574	22.00	4.28	12	0.18	1107.00	5692.00	69400	20240321	-64.91	24300	20240703	0.21	69400	-64.91	20240321	24300	0.21	20240703	69400	-64.91	20240321	24300	0.21	20240703	0.70	N	437730	500	52 억		120966	N	N	0	N	00	N
166	20240703	121220	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24500	-200	5	-0.81	429473750	17580	21.16	24550	24700	24300	32100	17300	24700	24429.68	1.14	0	121	26666	25682	25116	24132	23566	25400	23850	53	7400	500	17780	50	1	10569189	2589	22.13	4.30	12	0.17	1107.00	5692.00	69400	20240321	-64.70	24300	20240703	0.82	69400	-64.70	20240321	24300	0.82	20240703	69400	-64.70	20240321	24300	0.82	20240703	0.70	N	437730	500	52 억		120966	N	N	0	N	00	N
167	20240703	111223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24400	-300	5	-1.21	395271750	16180	19.47	24550	24700	24300	32100	17300	24700	24429.65	1.14	0	62	26666	25682	25116	24132	23566	25400	23850	53	7400	500	17780	50	1	10569189	2579	22.04	4.29	12	0.15	1107.00	5692.00	69400	20240321	-64.84	24300	20240703	0.41	69400	-64.84	20240321	24300	0.41	20240703	69400	-64.84	20240321	24300	0.41	20240703	0.70	N	437730	500	52 억		120966	N	N	0	N	00	N
168	20240703	101223	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24400	-300	5	-1.21	214851850	8772	10.56	24550	24700	24350	32100	17300	24700	24492.91	1.14	0	-845	26666	25682	25116	24132	23566	25400	23850	53	7400	500	17780	50	1	10569189	2579	22.04	4.29	12	0.08	1107.00	5692.00	69400	20240321	-64.84	24350	20240703	0.21	69400	-64.84	20240321	24350	0.21	20240703	69400	-64.84	20240321	24350	0.21	20240703	0.70	N	437730	500	52 억		120966	N	N	0	N	00	N
169	20240703	091219	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24700	0	3	0.00	28564450	1163	1.40	24550	24700	24550	32100	17300	24700	24561.01	1.14	0	8	26666	25682	25116	24132	23566	25400	23850	53	7400	500	17780	50	1	10569189	2611	22.31	4.34	12	0.01	1107.00	5692.00	69400	20240321	-64.41	24550	20240703	0.61	69400	-64.41	20240321	24550	0.61	20240703	69400	-64.41	20240321	24550	0.61	20240703	0.70	N	437730	500	52 억		120966	N	N	0	N	00	N
170	20240702	161215	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24700	-1300	5	-5.00	2073322500	82972	382.10	26000	26100	24550	33800	18200	26000	24988.75	1.34	0	-20221	26233	26116	25933	25816	25633	26150	25850	53	7800	500	18720	50	1	10569189	2611	22.31	4.34	12	0.79	1107.00	5692.00	69400	20240321	-64.41	24550	20240702	0.61	69400	-64.41	20240321	24550	0.61	20240702	69400	-64.41	20240321	24550	0.61	20240702	0.70	N	437730	500	52 억		141187	N	N	0	N	00	N
171	20240702	151218	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24650	-1350	5	-5.19	1953381900	78104	359.68	26000	26100	24600	33800	18200	26000	25010.01	1.34	0	-18636	26233	26116	25933	25816	25633	26150	25850	53	7800	500	18720	50	1	10569189	2605	22.27	4.33	12	0.74	1107.00	5692.00	69400	20240321	-64.48	24600	20240702	0.20	69400	-64.48	20240321	24600	0.20	20240702	69400	-64.48	20240321	24600	0.20	20240702	0.70	N	437730	500	52 억		141187	N	N	0	N	00	N
172	20240702	141218	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24800	-1200	5	-4.62	1657538650	66136	304.56	26000	26100	24700	33800	18200	26000	25062.58	1.34	0	-13970	26233	26116	25933	25816	25633	26150	25850	53	7800	500	18720	50	1	10569189	2621	22.40	4.36	12	0.63	1107.00	5692.00	69400	20240321	-64.27	24700	20240702	0.40	69400	-64.27	20240321	24700	0.40	20240702	69400	-64.27	20240321	24700	0.40	20240702	0.70	N	437730	500	52 억		141187	N	N	0	N	00	N
173	20240702	131218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24950	-1050	5	-4.04	1345929050	53577	246.73	26000	26100	24850	33800	18200	26000	25121.40	1.34	0	-12808	26233	26116	25933	25816	25633	26150	25850	53	7800	500	18720	50	1	10569189	2637	22.54	4.38	12	0.51	1107.00	5692.00	69400	20240321	-64.05	24800	20240625	0.60	69400	-64.05	20240321	24800	0.60	20240625	69400	-64.05	20240321	24800	0.60	20240625	0.70	N	437730	500	52 억		141187	N	N	0	N	00	N
174	20240702	121218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24900	-1100	5	-4.23	1170295450	46520	214.23	26000	26100	24850	33800	18200	26000	25156.82	1.34	0	-8665	26233	26116	25933	25816	25633	26150	25850	53	7800	500	18720	50	1	10569189	2632	22.49	4.37	12	0.44	1107.00	5692.00	69400	20240321	-64.12	24800	20240625	0.40	69400	-64.12	20240321	24800	0.40	20240625	69400	-64.12	20240321	24800	0.40	20240625	0.70	N	437730	500	52 억		141187	N	N	0	N	00	N
175	20240702	111218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24950	-1050	5	-4.04	932608900	36982	170.31	26000	26100	24900	33800	18200	26000	25217.91	1.34	0	-6061	26233	26116	25933	25816	25633	26150	25850	53	7800	500	18720	50	1	10569189	2637	22.54	4.38	12	0.35	1107.00	5692.00	69400	20240321	-64.05	24800	20240625	0.60	69400	-64.05	20240321	24800	0.60	20240625	69400	-64.05	20240321	24800	0.60	20240625	0.70	N	437730	500	52 억		141187	N	N	0	N	00	N
176	20240702	101217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25150	-850	5	-3.27	639405150	25267	116.36	26000	26100	25050	33800	18200	26000	25305.94	1.34	0	-5353	26233	26116	25933	25816	25633	26150	25850	53	7800	500	18720	50	1	10569189	2658	22.72	4.42	12	0.24	1107.00	5692.00	69400	20240321	-63.76	24800	20240625	1.41	69400	-63.76	20240321	24800	1.41	20240625	69400	-63.76	20240321	24800	1.41	20240625	0.70	N	437730	500	52 억		141187	N	N	0	N	00	N
177	20240702	091218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25700	-300	5	-1.15	56384800	2187	10.07	26000	26100	25600	33800	18200	26000	25781.80	1.34	0	-882	26233	26116	25933	25816	25633	26150	25850	53	7800	500	18720	50	1	10569189	2716	23.22	4.52	12	0.02	1107.00	5692.00	69400	20240321	-62.97	24800	20240625	3.63	69400	-62.97	20240321	24800	3.63	20240625	69400	-62.97	20240321	24800	3.63	20240625	0.70	N	437730	500	52 억		141187	N	N	0	N	00	N
178	20240701	161213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	50	2	0.19	560053150	21622	43.23	26000	26050	25750	33700	18200	25950	25901.93	1.28	0	5631	26550	26250	25750	25450	24950	26400	25600	53	7750	500	18680	50	1	10569189	2748	23.49	4.57	12	0.20	1107.00	5692.00	69400	20240321	-62.54	24800	20240625	4.84	69400	-62.54	20240321	24800	4.84	20240625	69400	-62.54	20240321	24800	4.84	20240625	0.70	N	437730	500	52 억		135548	N	N	0	N	00	N
179	20240701	151216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	50	2	0.19	510004650	19697	39.38	26000	26050	25750	33700	18200	25950	25892.50	1.28	0	5567	26550	26250	25750	25450	24950	26400	25600	53	7750	500	18680	50	1	10569189	2748	23.49	4.57	12	0.19	1107.00	5692.00	69400	20240321	-62.54	24800	20240625	4.84	69400	-62.54	20240321	24800	4.84	20240625	69400	-62.54	20240321	24800	4.84	20240625	0.70	N	437730	500	52 억		135548	N	N	0	N	00	N
180	20240701	141214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25900	-50	5	-0.19	412961650	15951	31.89	26000	26050	25750	33700	18200	25950	25889.39	1.28	0	4566	26550	26250	25750	25450	24950	26400	25600	53	7750	500	18680	50	1	10569189	2737	23.40	4.55	12	0.15	1107.00	5692.00	69400	20240321	-62.68	24800	20240625	4.44	69400	-62.68	20240321	24800	4.44	20240625	69400	-62.68	20240321	24800	4.44	20240625	0.70	N	437730	500	52 억		135548	N	N	0	N	00	N
181	20240701	131214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	0	3	0.00	343894250	13288	26.57	26000	26050	25750	33700	18200	25950	25880.06	1.28	0	3182	26550	26250	25750	25450	24950	26400	25600	53	7750	500	18680	50	1	10569189	2743	23.44	4.56	12	0.13	1107.00	5692.00	69400	20240321	-62.61	24800	20240625	4.64	69400	-62.61	20240321	24800	4.64	20240625	69400	-62.61	20240321	24800	4.64	20240625	0.70	N	437730	500	52 억		135548	N	N	0	N	00	N
182	20240701	121217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26000	50	2	0.19	302541250	11693	23.38	26000	26050	25750	33700	18200	25950	25873.71	1.28	0	3223	26550	26250	25750	25450	24950	26400	25600	53	7750	500	18680	50	1	10569189	2748	23.49	4.57	12	0.11	1107.00	5692.00	69400	20240321	-62.54	24800	20240625	4.84	69400	-62.54	20240321	24800	4.84	20240625	69400	-62.54	20240321	24800	4.84	20240625	0.70	N	437730	500	52 억		135548	N	N	0	N	00	N
183	20240701	111210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	-100	5	-0.39	224333250	8668	17.33	26000	26050	25750	33700	18200	25950	25880.62	1.28	0	2581	26550	26250	25750	25450	24950	26400	25600	53	7750	500	18680	50	1	10569189	2732	23.35	4.54	12	0.08	1107.00	5692.00	69400	20240321	-62.75	24800	20240625	4.23	69400	-62.75	20240321	24800	4.23	20240625	69400	-62.75	20240321	24800	4.23	20240625	0.70	N	437730	500	52 억		135548	N	N	0	N	00	N
184	20240701	101209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26050	100	2	0.39	166503150	6436	12.87	26000	26050	25750	33700	18200	25950	25870.60	1.28	0	2199	26550	26250	25750	25450	24950	26400	25600	53	7750	500	18680	50	1	10569189	2753	23.53	4.58	12	0.06	1107.00	5692.00	69400	20240321	-62.46	24800	20240625	5.04	69400	-62.46	20240321	24800	5.04	20240625	69400	-62.46	20240321	24800	5.04	20240625	0.70	N	437730	500	52 억		135548	N	N	0	N	00	N
185	20240701	091207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	0	3	0.00	29338050	1133	2.27	26000	26050	25800	33700	18200	25950	25894.13	1.28	0	40	26550	26250	25750	25450	24950	26400	25600	53	7750	500	18680	50	1	10569189	2743	23.44	4.56	12	0.01	1107.00	5692.00	69400	20240321	-62.61	24800	20240625	4.64	69400	-62.61	20240321	24800	4.64	20240625	69400	-62.61	20240321	24800	4.64	20240625	0.70	N	437730	500	52 억		135548	N	N	0	N	00	N