KissMeData/462350/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	161346	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22500	-250	5	-1.10	1883555800	83013	65.26	22950	23150	22300	29550	15950	22750	22690.42	0.14	0	3446	24416	23582	23166	22332	21916	23375	22125	94	6800	1000	15920	50	1	9375694	2110	-2.09	9.11	12	0.89	-10747.00	2471.00	46050	20240702	-51.14	22300	20240731	0.90	46050	-51.14	20240702	22300	0.90	20240731	46050	-51.14	20240702	22300	0.90	20240731	0.00	N	462350	1000	93 억		13266	N	N	0	N	00	N
3	20240731	151405	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22400	-350	5	-1.54	1790292200	78864	62.00	22950	23150	22300	29550	15950	22750	22701.00	0.14	0	1845	24416	23582	23166	22332	21916	23375	22125	94	6800	1000	15920	50	1	9375694	2100	-2.08	9.07	12	0.84	-10747.00	2471.00	46050	20240702	-51.36	22300	20240731	0.45	46050	-51.36	20240702	22300	0.45	20240731	46050	-51.36	20240702	22300	0.45	20240731	0.00	N	462350	1000	93 억		13266	N	N	0	N	00	N
4	20240731	141407	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22400	-350	5	-1.54	1512783750	66470	52.25	22950	23150	22400	29550	15950	22750	22758.90	0.14	0	2187	24416	23582	23166	22332	21916	23375	22125	94	6800	1000	15920	50	1	9375694	2100	-2.08	9.07	12	0.71	-10747.00	2471.00	46050	20240702	-51.36	22400	20240731	0.00	46050	-51.36	20240702	22400	0.00	20240731	46050	-51.36	20240702	22400	0.00	20240731	0.00	N	462350	1000	93 억		13266	N	N	0	N	00	N
5	20240731	131400	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22750	0	3	0.00	1217798350	53369	41.96	22950	23150	22400	29550	15950	22750	22818.47	0.14	0	895	24416	23582	23166	22332	21916	23375	22125	94	6800	1000	15920	50	1	9375694	2133	-2.12	9.21	12	0.57	-10747.00	2471.00	46050	20240702	-50.60	22400	20240731	1.56	46050	-50.60	20240702	22400	1.56	20240731	46050	-50.60	20240702	22400	1.56	20240731	0.00	N	462350	1000	93 억		13266	N	N	0	N	00	N
6	20240731	121401	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22800	50	2	0.22	1111161050	48691	38.28	22950	23150	22400	29550	15950	22750	22820.68	0.14	0	699	24416	23582	23166	22332	21916	23375	22125	94	6800	1000	15920	50	1	9375694	2138	-2.12	9.23	12	0.52	-10747.00	2471.00	46050	20240702	-50.49	22400	20240731	1.79	46050	-50.49	20240702	22400	1.79	20240731	46050	-50.49	20240702	22400	1.79	20240731	0.00	N	462350	1000	93 억		13266	N	N	0	N	00	N
7	20240731	111401	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22800	50	2	0.22	1049396050	45983	36.15	22950	23150	22400	29550	15950	22750	22821.40	0.14	0	560	24416	23582	23166	22332	21916	23375	22125	94	6800	1000	15920	50	1	9375694	2138	-2.12	9.23	12	0.49	-10747.00	2471.00	46050	20240702	-50.49	22400	20240731	1.79	46050	-50.49	20240702	22400	1.79	20240731	46050	-50.49	20240702	22400	1.79	20240731	0.00	N	462350	1000	93 억		13266	N	N	0	N	00	N
8	20240731	101358	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23050	300	2	1.32	834697400	36549	28.73	22950	23150	22400	29550	15950	22750	22837.78	0.14	0	299	24416	23582	23166	22332	21916	23375	22125	94	6800	1000	15920	50	1	9375694	2161	-2.14	9.33	12	0.39	-10747.00	2471.00	46050	20240702	-49.95	22400	20240731	2.90	46050	-49.95	20240702	22400	2.90	20240731	46050	-49.95	20240702	22400	2.90	20240731	0.00	N	462350	1000	93 억		13266	N	N	0	N	00	N
9	20240731	091356	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22600	-150	5	-0.66	353153100	15417	12.12	22950	23150	22600	29550	15950	22750	22906.80	0.14	0	-59	24416	23582	23166	22332	21916	23375	22125	94	6800	1000	15920	50	1	9375694	2119	-2.10	9.15	12	0.16	-10747.00	2471.00	46050	20240702	-50.92	22600	20240731	0.00	46050	-50.92	20240702	22600	0.00	20240731	46050	-50.92	20240702	22600	0.00	20240731	0.00	N	462350	1000	93 억		13266	N	N	0	N	00	N
10	20240730	161323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22750	-1250	5	-5.21	2841210750	122477	160.70	24000	24000	22750	31200	16800	24000	23200.37	0.17	0	-2522	25366	24682	24316	23632	23266	24500	23450	94	7200	1000	16800	50	1	9375694	2133	-2.12	9.21	12	1.31	-10747.00	2471.00	46050	20240702	-50.60	22750	20240730	0.00	46050	-50.60	20240702	22750	0.00	20240730	46050	-50.60	20240702	22750	0.00	20240730	0.00	N	462350	1000	93 억		15770	N	N	0	N	00	N
11	20240730	151352	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22900	-1100	5	-4.58	2599592450	111876	146.79	24000	24000	22900	31200	16800	24000	23236.33	0.17	0	-2522	25366	24682	24316	23632	23266	24500	23450	94	7200	1000	16800	50	1	9375694	2147	-2.13	9.27	12	1.19	-10747.00	2471.00	46050	20240702	-50.27	22900	20240730	0.00	46050	-50.27	20240702	22900	0.00	20240730	46050	-50.27	20240702	22900	0.00	20240730	0.00	N	462350	1000	93 억		15770	N	N	0	N	00	N
12	20240730	141333	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23050	-950	5	-3.96	2277825900	97871	128.41	24000	24000	22900	31200	16800	24000	23273.71	0.17	0	-2266	25366	24682	24316	23632	23266	24500	23450	94	7200	1000	16800	50	1	9375694	2161	-2.14	9.33	12	1.04	-10747.00	2471.00	46050	20240702	-49.95	22900	20240730	0.66	46050	-49.95	20240702	22900	0.66	20240730	46050	-49.95	20240702	22900	0.66	20240730	0.00	N	462350	1000	93 억		15770	N	N	0	N	00	N
13	20240730	131340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23050	-950	5	-3.96	1952024050	83670	109.78	24000	24000	22900	31200	16800	24000	23329.99	0.17	0	-2209	25366	24682	24316	23632	23266	24500	23450	94	7200	1000	16800	50	1	9375694	2161	-2.14	9.33	12	0.89	-10747.00	2471.00	46050	20240702	-49.95	22900	20240730	0.66	46050	-49.95	20240702	22900	0.66	20240730	46050	-49.95	20240702	22900	0.66	20240730	0.00	N	462350	1000	93 억		15770	N	N	0	N	00	N
14	20240730	121330	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23100	-900	5	-3.75	1383279550	58923	77.31	24000	24000	23000	31200	16800	24000	23476.00	0.17	0	-1844	25366	24682	24316	23632	23266	24500	23450	94	7200	1000	16800	50	1	9375694	2166	-2.15	9.35	12	0.63	-10747.00	2471.00	46050	20240702	-49.84	23000	20240730	0.43	46050	-49.84	20240702	23000	0.43	20240730	46050	-49.84	20240702	23000	0.43	20240730	0.00	N	462350	1000	93 억		15770	N	N	0	N	00	N
15	20240730	111340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23150	-850	5	-3.54	1163691050	49433	64.86	24000	24000	23000	31200	16800	24000	23540.72	0.17	0	-1845	25366	24682	24316	23632	23266	24500	23450	94	7200	1000	16800	50	1	9375694	2170	-2.15	9.37	12	0.53	-10747.00	2471.00	46050	20240702	-49.73	23000	20240730	0.65	46050	-49.73	20240702	23000	0.65	20240730	46050	-49.73	20240702	23000	0.65	20240730	0.00	N	462350	1000	93 억		15770	N	N	0	N	00	N
16	20240730	101347	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23700	-300	5	-1.25	544213150	22884	30.02	24000	24000	23600	31200	16800	24000	23781.32	0.17	0	-2275	25366	24682	24316	23632	23266	24500	23450	94	7200	1000	16800	50	1	9375694	2222	-2.21	9.59	12	0.24	-10747.00	2471.00	46050	20240702	-48.53	23600	20240730	0.42	46050	-48.53	20240702	23600	0.42	20240730	46050	-48.53	20240702	23600	0.42	20240730	0.00	N	462350	1000	93 억		15770	N	N	0	N	00	N
17	20240730	091357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	-150	5	-0.62	184539200	7712	10.12	24000	24000	23800	31200	16800	24000	23928.78	0.17	0	-1789	25366	24682	24316	23632	23266	24500	23450	94	7200	1000	16800	50	1	9375694	2236	-2.22	9.65	12	0.08	-10747.00	2471.00	46050	20240702	-48.21	23600	20240725	1.06	46050	-48.21	20240702	23600	1.06	20240725	46050	-48.21	20240702	23600	1.06	20240725	0.00	N	462350	1000	93 억		15770	N	N	0	N	00	N
18	20240729	161321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24000	-750	5	-3.03	1802310200	74280	98.73	24750	25000	23950	32150	17350	24750	24264.50	0.19	0	-2390	26016	25382	24516	23882	23016	25700	24200	94	7400	1000	17320	50	1	9375694	2250	-2.23	9.71	12	0.79	-10747.00	2471.00	46050	20240702	-47.88	23600	20240725	1.69	46050	-47.88	20240702	23600	1.69	20240725	46050	-47.88	20240702	23600	1.69	20240725	0.00	N	462350	1000	93 억		18166	N	N	0	N	00	N
19	20240729	151342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24150	-600	5	-2.42	1591281750	65489	87.05	24750	25000	24000	32150	17350	24750	24298.44	0.19	0	-2571	26016	25382	24516	23882	23016	25700	24200	94	7400	1000	17320	50	1	9375694	2264	-2.25	9.77	12	0.70	-10747.00	2471.00	46050	20240702	-47.56	23600	20240725	2.33	46050	-47.56	20240702	23600	2.33	20240725	46050	-47.56	20240702	23600	2.33	20240725	0.00	N	462350	1000	93 억		18166	N	N	0	N	00	N
20	20240729	141349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	-550	5	-2.22	1339360850	55086	73.22	24750	25000	24000	32150	17350	24750	24313.98	0.19	0	-1671	26016	25382	24516	23882	23016	25700	24200	94	7400	1000	17320	50	1	9375694	2269	-2.25	9.79	12	0.59	-10747.00	2471.00	46050	20240702	-47.45	23600	20240725	2.54	46050	-47.45	20240702	23600	2.54	20240725	46050	-47.45	20240702	23600	2.54	20240725	0.00	N	462350	1000	93 억		18166	N	N	0	N	00	N
21	20240729	131349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24150	-600	5	-2.42	1131478000	46455	61.75	24750	25000	24000	32150	17350	24750	24356.41	0.19	0	-1482	26016	25382	24516	23882	23016	25700	24200	94	7400	1000	17320	50	1	9375694	2264	-2.25	9.77	12	0.50	-10747.00	2471.00	46050	20240702	-47.56	23600	20240725	2.33	46050	-47.56	20240702	23600	2.33	20240725	46050	-47.56	20240702	23600	2.33	20240725	0.00	N	462350	1000	93 억		18166	N	N	0	N	00	N
22	20240729	121348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24150	-600	5	-2.42	1005705050	41240	54.81	24750	25000	24050	32150	17350	24750	24386.62	0.19	0	-1446	26016	25382	24516	23882	23016	25700	24200	94	7400	1000	17320	50	1	9375694	2264	-2.25	9.77	12	0.44	-10747.00	2471.00	46050	20240702	-47.56	23600	20240725	2.33	46050	-47.56	20240702	23600	2.33	20240725	46050	-47.56	20240702	23600	2.33	20240725	0.00	N	462350	1000	93 억		18166	N	N	0	N	00	N
23	20240729	111336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24200	-550	5	-2.22	821613800	33605	44.67	24750	25000	24050	32150	17350	24750	24449.14	0.19	0	-2005	26016	25382	24516	23882	23016	25700	24200	94	7400	1000	17320	50	1	9375694	2269	-2.25	9.79	12	0.36	-10747.00	2471.00	46050	20240702	-47.45	23600	20240725	2.54	46050	-47.45	20240702	23600	2.54	20240725	46050	-47.45	20240702	23600	2.54	20240725	0.00	N	462350	1000	93 억		18166	N	N	0	N	00	N
24	20240729	101331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24600	-150	5	-0.61	579418850	23663	31.45	24750	25000	24050	32150	17350	24750	24486.26	0.19	0	-1299	26016	25382	24516	23882	23016	25700	24200	94	7400	1000	17320	50	1	9375694	2306	-2.29	9.96	12	0.25	-10747.00	2471.00	46050	20240702	-46.58	23600	20240725	4.24	46050	-46.58	20240702	23600	4.24	20240725	46050	-46.58	20240702	23600	4.24	20240725	0.00	N	462350	1000	93 억		18166	N	N	0	N	00	N
25	20240729	091328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24250	-500	5	-2.02	235166350	9672	12.86	24750	24800	24050	32150	17350	24750	24314.05	0.19	0	-243	26016	25382	24516	23882	23016	25700	24200	94	7400	1000	17320	50	1	9375694	2274	-2.26	9.81	12	0.10	-10747.00	2471.00	46050	20240702	-47.34	23600	20240725	2.75	46050	-47.34	20240702	23600	2.75	20240725	46050	-47.34	20240702	23600	2.75	20240725	0.00	N	462350	1000	93 억		18166	N	N	0	N	00	N
26	20240726	161310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	550	2	2.27	1813662800	74059	53.71	24200	25150	23650	31450	16950	24200	24489.38	0.13	0	5771	26000	25100	24350	23450	22700	24725	23075	94	7250	1000	16940	50	1	9375694	2320	-2.30	10.02	12	0.79	-10747.00	2471.00	46050	20240702	-46.25	23600	20240725	4.87	46050	-46.25	20240702	23600	4.87	20240725	46050	-46.25	20240702	23600	4.87	20240725	0.00	N	462350	1000	93 억		12397	N	N	0	N	00	N
27	20240726	151322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	550	2	2.27	1772065250	72379	52.50	24200	25150	23650	31450	16950	24200	24483.41	0.13	0	5250	26000	25100	24350	23450	22700	24725	23075	94	7250	1000	16940	50	1	9375694	2320	-2.30	10.02	12	0.77	-10747.00	2471.00	46050	20240702	-46.25	23600	20240725	4.87	46050	-46.25	20240702	23600	4.87	20240725	46050	-46.25	20240702	23600	4.87	20240725	0.00	N	462350	1000	93 억		12397	N	N	0	N	00	N
28	20240726	141320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24750	550	2	2.27	1665980750	68102	49.39	24200	25150	23650	31450	16950	24200	24463.29	0.13	0	5050	26000	25100	24350	23450	22700	24725	23075	94	7250	1000	16940	50	1	9375694	2320	-2.30	10.02	12	0.73	-10747.00	2471.00	46050	20240702	-46.25	23600	20240725	4.87	46050	-46.25	20240702	23600	4.87	20240725	46050	-46.25	20240702	23600	4.87	20240725	0.00	N	462350	1000	93 억		12397	N	N	0	N	00	N
29	20240726	131324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24800	600	2	2.48	1436654650	58872	42.70	24200	25150	23650	31450	16950	24200	24403.26	0.13	0	2637	26000	25100	24350	23450	22700	24725	23075	94	7250	1000	16940	50	1	9375694	2325	-2.31	10.04	12	0.63	-10747.00	2471.00	46050	20240702	-46.15	23600	20240725	5.08	46050	-46.15	20240702	23600	5.08	20240725	46050	-46.15	20240702	23600	5.08	20240725	0.00	N	462350	1000	93 억		12397	N	N	0	N	00	N
30	20240726	121329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	650	2	2.69	1339585100	54957	39.86	24200	25150	23650	31450	16950	24200	24375.37	0.13	0	2207	26000	25100	24350	23450	22700	24725	23075	94	7250	1000	16940	50	1	9375694	2330	-2.31	10.06	12	0.59	-10747.00	2471.00	46050	20240702	-46.04	23600	20240725	5.30	46050	-46.04	20240702	23600	5.30	20240725	46050	-46.04	20240702	23600	5.30	20240725	0.00	N	462350	1000	93 억		12397	N	N	0	N	00	N
31	20240726	111328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24850	650	2	2.69	1200913800	49362	35.80	24200	25150	23650	31450	16950	24200	24328.89	0.13	0	2271	26000	25100	24350	23450	22700	24725	23075	94	7250	1000	16940	50	1	9375694	2330	-2.31	10.06	12	0.53	-10747.00	2471.00	46050	20240702	-46.04	23600	20240725	5.30	46050	-46.04	20240702	23600	5.30	20240725	46050	-46.04	20240702	23600	5.30	20240725	0.00	N	462350	1000	93 억		12397	N	N	0	N	00	N
32	20240726	101318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	-150	5	-0.62	536268950	22413	16.26	24200	24350	23650	31450	16950	24200	23925.85	0.13	0	4179	26000	25100	24350	23450	22700	24725	23075	94	7250	1000	16940	50	1	9375694	2255	-2.24	9.73	12	0.24	-10747.00	2471.00	46050	20240702	-47.77	23600	20240725	1.91	46050	-47.77	20240702	23600	1.91	20240725	46050	-47.77	20240702	23600	1.91	20240725	0.00	N	462350	1000	93 억		12397	N	N	0	N	00	N
33	20240726	091321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	24050	-150	5	-0.62	105384700	4370	3.17	24200	24350	23950	31450	16950	24200	24114.14	0.13	0	1035	26000	25100	24350	23450	22700	24725	23075	94	7250	1000	16940	50	1	9375694	2255	-2.24	9.73	12	0.05	-10747.00	2471.00	46050	20240702	-47.77	23600	20240725	1.91	46050	-47.77	20240702	23600	1.91	20240725	46050	-47.77	20240702	23600	1.91	20240725	0.00	N	462350	1000	93 억		12397	N	N	0	N	00	N
34	20240725	161317	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24200	-1400	5	-5.47	3309707400	136540	164.37	25150	25250	23600	33250	17950	25600	24239.89	0.19	0	-5703	26633	26116	25733	25216	24833	26375	25475	94	7650	1000	17920	50	1	9375694	2269	-2.25	9.79	12	1.46	-10747.00	2471.00	46050	20240702	-47.45	23600	20240725	2.54	46050	-47.45	20240702	23600	2.54	20240725	46050	-47.45	20240702	23600	2.54	20240725	0.00	N	462350	1000	93 억		18108	N	N	0	N	00	N
35	20240725	151331	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24350	-1250	5	-4.88	3200892750	132050	158.96	25150	25250	23600	33250	17950	25600	24240.01	0.19	0	-5844	26633	26116	25733	25216	24833	26375	25475	94	7650	1000	17920	50	1	9375694	2283	-2.27	9.85	12	1.41	-10747.00	2471.00	46050	20240702	-47.12	23600	20240725	3.18	46050	-47.12	20240702	23600	3.18	20240725	46050	-47.12	20240702	23600	3.18	20240725	0.00	N	462350	1000	93 억		18108	N	N	0	N	00	N
36	20240725	141327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24550	-1050	5	-4.10	2923547600	120694	145.29	25150	25250	23600	33250	17950	25600	24222.81	0.19	0	-5098	26633	26116	25733	25216	24833	26375	25475	94	7650	1000	17920	50	1	9375694	2302	-2.28	9.94	12	1.29	-10747.00	2471.00	46050	20240702	-46.69	23600	20240725	4.03	46050	-46.69	20240702	23600	4.03	20240725	46050	-46.69	20240702	23600	4.03	20240725	0.00	N	462350	1000	93 억		18108	N	N	0	N	00	N
37	20240725	131319	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24000	-1600	5	-6.25	2619184850	108168	130.21	25150	25250	23600	33250	17950	25600	24214.05	0.19	0	-3011	26633	26116	25733	25216	24833	26375	25475	94	7650	1000	17920	50	1	9375694	2250	-2.23	9.71	12	1.15	-10747.00	2471.00	46050	20240702	-47.88	23600	20240725	1.69	46050	-47.88	20240702	23600	1.69	20240725	46050	-47.88	20240702	23600	1.69	20240725	0.00	N	462350	1000	93 억		18108	N	N	0	N	00	N
38	20240725	121325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24050	-1550	5	-6.05	2417956000	99785	120.12	25150	25250	23600	33250	17950	25600	24231.66	0.19	0	-3025	26633	26116	25733	25216	24833	26375	25475	94	7650	1000	17920	50	1	9375694	2255	-2.24	9.73	12	1.06	-10747.00	2471.00	46050	20240702	-47.77	23600	20240725	1.91	46050	-47.77	20240702	23600	1.91	20240725	46050	-47.77	20240702	23600	1.91	20240725	0.00	N	462350	1000	93 억		18108	N	N	0	N	00	N
39	20240725	111323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	23850	-1750	5	-6.84	2248132800	92683	111.57	25150	25250	23600	33250	17950	25600	24256.15	0.19	0	-3528	26633	26116	25733	25216	24833	26375	25475	94	7650	1000	17920	50	1	9375694	2236	-2.22	9.65	12	0.99	-10747.00	2471.00	46050	20240702	-48.21	23600	20240725	1.06	46050	-48.21	20240702	23600	1.06	20240725	46050	-48.21	20240702	23600	1.06	20240725	0.00	N	462350	1000	93 억		18108	N	N	0	N	00	N
40	20240725	101313	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24000	-1600	5	-6.25	1827951200	75071	90.37	25150	25250	23600	33250	17950	25600	24349.63	0.19	0	-5058	26633	26116	25733	25216	24833	26375	25475	94	7650	1000	17920	50	1	9375694	2250	-2.23	9.71	12	0.80	-10747.00	2471.00	46050	20240702	-47.88	23600	20240725	1.69	46050	-47.88	20240702	23600	1.69	20240725	46050	-47.88	20240702	23600	1.69	20240725	0.00	N	462350	1000	93 억		18108	N	N	0	N	00	N
41	20240725	091309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	24350	-1250	5	-4.88	710234500	28717	34.57	25150	25250	23600	33250	17950	25600	24732.20	0.19	0	-4097	26633	26116	25733	25216	24833	26375	25475	94	7650	1000	17920	50	1	9375694	2283	-2.27	9.85	12	0.31	-10747.00	2471.00	46050	20240702	-47.12	23600	20240725	3.18	46050	-47.12	20240702	23600	3.18	20240725	46050	-47.12	20240702	23600	3.18	20240725	0.00	N	462350	1000	93 억		18108	N	N	0	N	00	N
42	20240724	161306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25600	-150	5	-0.58	2057222850	80078	102.01	25400	26250	25350	33450	18050	25750	25690.39	0.13	0	6088	26916	26332	25916	25332	24916	26125	25125	94	7700	1000	18020	50	1	9375694	2400	-2.38	10.36	12	0.85	-10747.00	2471.00	46050	20240702	-44.41	25350	20240724	0.99	46050	-44.41	20240702	25350	0.99	20240724	46050	-44.41	20240702	25350	0.99	20240724	0.00	N	462350	1000	93 억		12047	N	N	0	N	00	N
43	20240724	151328	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25700	-50	5	-0.19	1940249600	75518	96.20	25400	26250	25350	33450	18050	25750	25692.51	0.13	0	5837	26916	26332	25916	25332	24916	26125	25125	94	7700	1000	18020	50	1	9375694	2410	-2.39	10.40	12	0.81	-10747.00	2471.00	46050	20240702	-44.19	25350	20240724	1.38	46050	-44.19	20240702	25350	1.38	20240724	46050	-44.19	20240702	25350	1.38	20240724	0.00	N	462350	1000	93 억		12047	N	N	0	N	00	N
44	20240724	141323	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26050	300	2	1.17	1723741450	67157	85.55	25400	26250	25350	33450	18050	25750	25667.28	0.13	0	5543	26916	26332	25916	25332	24916	26125	25125	94	7700	1000	18020	50	1	9375694	2442	-2.42	10.54	12	0.72	-10747.00	2471.00	46050	20240702	-43.43	25350	20240724	2.76	46050	-43.43	20240702	25350	2.76	20240724	46050	-43.43	20240702	25350	2.76	20240724	0.00	N	462350	1000	93 억		12047	N	N	0	N	00	N
45	20240724	131325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25600	-150	5	-0.58	1250327000	48894	62.29	25400	25800	25350	33450	18050	25750	25572.01	0.13	0	4433	26916	26332	25916	25332	24916	26125	25125	94	7700	1000	18020	50	1	9375694	2400	-2.38	10.36	12	0.52	-10747.00	2471.00	46050	20240702	-44.41	25350	20240724	0.99	46050	-44.41	20240702	25350	0.99	20240724	46050	-44.41	20240702	25350	0.99	20240724	0.00	N	462350	1000	93 억		12047	N	N	0	N	00	N
46	20240724	121325	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25600	-150	5	-0.58	1108327400	43351	55.22	25400	25800	25350	33450	18050	25750	25566.15	0.13	0	4433	26916	26332	25916	25332	24916	26125	25125	94	7700	1000	18020	50	1	9375694	2400	-2.38	10.36	12	0.46	-10747.00	2471.00	46050	20240702	-44.41	25350	20240724	0.99	46050	-44.41	20240702	25350	0.99	20240724	46050	-44.41	20240702	25350	0.99	20240724	0.00	N	462350	1000	93 억		12047	N	N	0	N	00	N
47	20240724	111322	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25650	-100	5	-0.39	962221800	37645	47.96	25400	25800	25350	33450	18050	25750	25560.16	0.13	0	4497	26916	26332	25916	25332	24916	26125	25125	94	7700	1000	18020	50	1	9375694	2405	-2.39	10.38	12	0.40	-10747.00	2471.00	46050	20240702	-44.30	25350	20240724	1.18	46050	-44.30	20240702	25350	1.18	20240724	46050	-44.30	20240702	25350	1.18	20240724	0.00	N	462350	1000	93 억		12047	N	N	0	N	00	N
48	20240724	101348	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25750	0	3	0.00	685357600	26843	34.19	25400	25800	25350	33450	18050	25750	25531.67	0.13	0	5291	26916	26332	25916	25332	24916	26125	25125	94	7700	1000	18020	50	1	9375694	2414	-2.40	10.42	12	0.29	-10747.00	2471.00	46050	20240702	-44.08	25350	20240724	1.58	46050	-44.08	20240702	25350	1.58	20240724	46050	-44.08	20240702	25350	1.58	20240724	0.00	N	462350	1000	93 억		12047	N	N	0	N	00	N
49	20240724	091309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25600	-150	5	-0.58	291322100	11429	14.56	25400	25700	25350	33450	18050	25750	25488.58	0.13	0	992	26916	26332	25916	25332	24916	26125	25125	94	7700	1000	18020	50	1	9375694	2400	-2.38	10.36	12	0.12	-10747.00	2471.00	46050	20240702	-44.41	25350	20240724	0.99	46050	-44.41	20240702	25350	0.99	20240724	46050	-44.41	20240702	25350	0.99	20240724	0.00	N	462350	1000	93 억		12047	N	N	0	N	00	N
50	20240723	161259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25750	-100	5	-0.39	1980066750	76673	94.38	26250	26500	25500	33600	18100	25850	25825.59	0.14	0	-687	27016	26432	26066	25482	25116	26250	25300	94	7750	1000	18090	50	1	9375694	2414	-2.40	10.42	12	0.82	-10747.00	2471.00	46050	20240702	-44.08	25400	20240718	1.38	46050	-44.08	20240702	25400	1.38	20240718	46050	-44.08	20240702	25400	1.38	20240718	0.00	N	462350	1000	93 억		12715	N	N	0	N	00	N
51	20240723	151329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	-50	5	-0.19	1883080450	72907	89.75	26250	26500	25500	33600	18100	25850	25828.51	0.14	0	-738	27016	26432	26066	25482	25116	26250	25300	94	7750	1000	18090	50	1	9375694	2419	-2.40	10.44	12	0.78	-10747.00	2471.00	46050	20240702	-43.97	25400	20240718	1.57	46050	-43.97	20240702	25400	1.57	20240718	46050	-43.97	20240702	25400	1.57	20240718	0.00	N	462350	1000	93 억		12715	N	N	0	N	00	N
52	20240723	141302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	100	2	0.39	1579518500	61169	75.30	26250	26500	25500	33600	18100	25850	25822.17	0.14	0	-687	27016	26432	26066	25482	25116	26250	25300	94	7750	1000	18090	50	1	9375694	2433	-2.41	10.50	12	0.65	-10747.00	2471.00	46050	20240702	-43.65	25400	20240718	2.17	46050	-43.65	20240702	25400	2.17	20240718	46050	-43.65	20240702	25400	2.17	20240718	0.00	N	462350	1000	93 억		12715	N	N	0	N	00	N
53	20240723	131259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26050	200	2	0.77	1371737100	53122	65.39	26250	26500	25500	33600	18100	25850	25822.36	0.14	0	-795	27016	26432	26066	25482	25116	26250	25300	94	7750	1000	18090	50	1	9375694	2442	-2.42	10.54	12	0.57	-10747.00	2471.00	46050	20240702	-43.43	25400	20240718	2.56	46050	-43.43	20240702	25400	2.56	20240718	46050	-43.43	20240702	25400	2.56	20240718	0.00	N	462350	1000	93 억		12715	N	N	0	N	00	N
54	20240723	121309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	-250	5	-0.97	1093708150	42331	52.11	26250	26500	25500	33600	18100	25850	25837.03	0.14	0	-501	27016	26432	26066	25482	25116	26250	25300	94	7750	1000	18090	50	1	9375694	2400	-2.38	10.36	12	0.45	-10747.00	2471.00	46050	20240702	-44.41	25400	20240718	0.79	46050	-44.41	20240702	25400	0.79	20240718	46050	-44.41	20240702	25400	0.79	20240718	0.00	N	462350	1000	93 억		12715	N	N	0	N	00	N
55	20240723	111306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25600	-250	5	-0.97	980647900	37930	46.69	26250	26500	25500	33600	18100	25850	25854.16	0.14	0	-575	27016	26432	26066	25482	25116	26250	25300	94	7750	1000	18090	50	1	9375694	2400	-2.38	10.36	12	0.40	-10747.00	2471.00	46050	20240702	-44.41	25400	20240718	0.79	46050	-44.41	20240702	25400	0.79	20240718	46050	-44.41	20240702	25400	0.79	20240718	0.00	N	462350	1000	93 억		12715	N	N	0	N	00	N
56	20240723	101300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	100	2	0.39	450217500	17302	21.30	26250	26500	25750	33600	18100	25850	26021.80	0.14	0	476	27016	26432	26066	25482	25116	26250	25300	94	7750	1000	18090	50	1	9375694	2433	-2.41	10.50	12	0.18	-10747.00	2471.00	46050	20240702	-43.65	25400	20240718	2.17	46050	-43.65	20240702	25400	2.17	20240718	46050	-43.65	20240702	25400	2.17	20240718	0.00	N	462350	1000	93 억		12715	N	N	0	N	00	N
57	20240723	091313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	100	2	0.39	206635850	7897	9.72	26250	26500	25800	33600	18100	25850	26169.12	0.14	0	-357	27016	26432	26066	25482	25116	26250	25300	94	7750	1000	18090	50	1	9375694	2433	-2.41	10.50	12	0.08	-10747.00	2471.00	46050	20240702	-43.65	25400	20240718	2.17	46050	-43.65	20240702	25400	2.17	20240718	46050	-43.65	20240702	25400	2.17	20240718	0.00	N	462350	1000	93 억		12715	N	N	0	N	00	N
58	20240722	161251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25850	-900	5	-3.36	2075733550	79953	65.69	26400	26650	25700	34750	18750	26750	25962.02	0.12	0	1373	28050	27400	26850	26200	25650	27350	26150	94	8000	1000	18720	50	1	9375694	2424	-2.41	10.46	12	0.85	-10747.00	2471.00	46050	20240702	-43.87	25400	20240718	1.77	46050	-43.87	20240702	25400	1.77	20240718	46050	-43.87	20240702	25400	1.77	20240718	0.00	N	462350	1000	93 억		11349	N	N	0	N	00	N
59	20240722	151306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26150	-600	5	-2.24	2009894300	77412	63.60	26400	26650	25700	34750	18750	26750	25963.58	0.12	0	1730	28050	27400	26850	26200	25650	27350	26150	94	8000	1000	18720	50	1	9375694	2452	-2.43	10.58	12	0.83	-10747.00	2471.00	46050	20240702	-43.21	25400	20240718	2.95	46050	-43.21	20240702	25400	2.95	20240718	46050	-43.21	20240702	25400	2.95	20240718	0.00	N	462350	1000	93 억		11349	N	N	0	N	00	N
60	20240722	141313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25750	-1000	5	-3.74	1503886800	57901	47.57	26400	26650	25700	34750	18750	26750	25973.39	0.12	0	840	28050	27400	26850	26200	25650	27350	26150	94	8000	1000	18720	50	1	9375694	2414	-2.40	10.42	12	0.62	-10747.00	2471.00	46050	20240702	-44.08	25400	20240718	1.38	46050	-44.08	20240702	25400	1.38	20240718	46050	-44.08	20240702	25400	1.38	20240718	0.00	N	462350	1000	93 억		11349	N	N	0	N	00	N
61	20240722	131307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25750	-1000	5	-3.74	1262113900	48527	39.87	26400	26650	25700	34750	18750	26750	26008.46	0.12	0	840	28050	27400	26850	26200	25650	27350	26150	94	8000	1000	18720	50	1	9375694	2414	-2.40	10.42	12	0.52	-10747.00	2471.00	46050	20240702	-44.08	25400	20240718	1.38	46050	-44.08	20240702	25400	1.38	20240718	46050	-44.08	20240702	25400	1.38	20240718	0.00	N	462350	1000	93 억		11349	N	N	0	N	00	N
62	20240722	121303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25800	-950	5	-3.55	1110323700	42645	35.04	26400	26650	25700	34750	18750	26750	26036.40	0.12	0	897	28050	27400	26850	26200	25650	27350	26150	94	8000	1000	18720	50	1	9375694	2419	-2.40	10.44	12	0.45	-10747.00	2471.00	46050	20240702	-43.97	25400	20240718	1.57	46050	-43.97	20240702	25400	1.57	20240718	46050	-43.97	20240702	25400	1.57	20240718	0.00	N	462350	1000	93 억		11349	N	N	0	N	00	N
63	20240722	111304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	25950	-800	5	-2.99	804045550	30764	25.28	26400	26650	25900	34750	18750	26750	26135.88	0.12	0	596	28050	27400	26850	26200	25650	27350	26150	94	8000	1000	18720	50	1	9375694	2433	-2.41	10.50	12	0.33	-10747.00	2471.00	46050	20240702	-43.65	25400	20240718	2.17	46050	-43.65	20240702	25400	2.17	20240718	46050	-43.65	20240702	25400	2.17	20240718	0.00	N	462350	1000	93 억		11349	N	N	0	N	00	N
64	20240722	101300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26150	-600	5	-2.24	630599750	24087	19.79	26400	26650	25900	34750	18750	26750	26180.04	0.12	0	454	28050	27400	26850	26200	25650	27350	26150	94	8000	1000	18720	50	1	9375694	2452	-2.43	10.58	12	0.26	-10747.00	2471.00	46050	20240702	-43.21	25400	20240718	2.95	46050	-43.21	20240702	25400	2.95	20240718	46050	-43.21	20240702	25400	2.95	20240718	0.00	N	462350	1000	93 억		11349	N	N	0	N	00	N
65	20240722	091304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26400	-350	5	-1.31	184062350	6976	5.73	26400	26650	26100	34750	18750	26750	26384.98	0.12	0	457	28050	27400	26850	26200	25650	27350	26150	94	8000	1000	18720	50	1	9375694	2475	-2.46	10.68	12	0.07	-10747.00	2471.00	46050	20240702	-42.67	25400	20240718	3.94	46050	-42.67	20240702	25400	3.94	20240718	46050	-42.67	20240702	25400	3.94	20240718	0.00	N	462350	1000	93 억		11349	N	N	0	N	00	N
66	20240719	161231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26750	0	3	0.00	3117213650	115502	61.32	26750	27500	26300	34750	18750	26750	26989.27	0.14	0	-2050	28716	27732	26566	25582	24416	28225	26075	94	8000	1000	18720	50	1	9375694	2508	-2.49	10.83	12	1.23	-10747.00	2471.00	46050	20240702	-41.91	25400	20240718	5.31	46050	-41.91	20240702	25400	5.31	20240718	46050	-41.91	20240702	25400	5.31	20240718	0.00	N	462350	1000	93 억		13114	N	N	0	N	00	N
67	20240719	151243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26750	0	3	0.00	2984449950	110539	58.68	26750	27500	26300	34750	18750	26750	26999.07	0.14	0	-1810	28716	27732	26566	25582	24416	28225	26075	94	8000	1000	18720	50	1	9375694	2508	-2.49	10.83	12	1.18	-10747.00	2471.00	46050	20240702	-41.91	25400	20240718	5.31	46050	-41.91	20240702	25400	5.31	20240718	46050	-41.91	20240702	25400	5.31	20240718	0.00	N	462350	1000	93 억		13114	N	N	0	N	00	N
68	20240719	141245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26800	50	2	0.19	2733842550	101188	53.72	26750	27500	26300	34750	18750	26750	27017.46	0.14	0	-1788	28716	27732	26566	25582	24416	28225	26075	94	8000	1000	18720	50	1	9375694	2513	-2.49	10.85	12	1.08	-10747.00	2471.00	46050	20240702	-41.80	25400	20240718	5.51	46050	-41.80	20240702	25400	5.51	20240718	46050	-41.80	20240702	25400	5.51	20240718	0.00	N	462350	1000	93 억		13114	N	N	0	N	00	N
69	20240719	131237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26850	100	2	0.37	2581506200	95524	50.71	26750	27500	26300	34750	18750	26750	27024.69	0.14	0	-1707	28716	27732	26566	25582	24416	28225	26075	94	8000	1000	18720	50	1	9375694	2517	-2.50	10.87	12	1.02	-10747.00	2471.00	46050	20240702	-41.69	25400	20240718	5.71	46050	-41.69	20240702	25400	5.71	20240718	46050	-41.69	20240702	25400	5.71	20240718	0.00	N	462350	1000	93 억		13114	N	N	0	N	00	N
70	20240719	121234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27500	750	2	2.80	2229092650	82558	43.83	26750	27500	26300	34750	18750	26750	27000.33	0.14	0	-1300	28716	27732	26566	25582	24416	28225	26075	94	8000	1000	18720	50	1	9375694	2578	-2.56	11.13	12	0.88	-10747.00	2471.00	46050	20240702	-40.28	25400	20240718	8.27	46050	-40.28	20240702	25400	8.27	20240718	46050	-40.28	20240702	25400	8.27	20240718	0.00	N	462350	1000	93 억		13114	N	N	0	N	00	N
71	20240719	111248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	27050	300	2	1.12	1752316500	65057	34.54	26750	27450	26300	34750	18750	26750	26935.10	0.14	0	-781	28716	27732	26566	25582	24416	28225	26075	94	8000	1000	18720	50	1	9375694	2536	-2.52	10.95	12	0.69	-10747.00	2471.00	46050	20240702	-41.26	25400	20240718	6.50	46050	-41.26	20240702	25400	6.50	20240718	46050	-41.26	20240702	25400	6.50	20240718	0.00	N	462350	1000	93 억		13114	N	N	0	N	00	N
72	20240719	101233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26800	50	2	0.19	1322320500	49023	26.03	26750	27450	26300	34750	18750	26750	26973.48	0.14	0	-1071	28716	27732	26566	25582	24416	28225	26075	94	8000	1000	18720	50	1	9375694	2513	-2.49	10.85	12	0.52	-10747.00	2471.00	46050	20240702	-41.80	25400	20240718	5.51	46050	-41.80	20240702	25400	5.51	20240718	46050	-41.80	20240702	25400	5.51	20240718	0.00	N	462350	1000	93 억		13114	N	N	0	N	00	N
73	20240719	091250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	26600	-150	5	-0.56	299505800	11205	5.95	26750	27000	26350	34750	18750	26750	26729.65	0.14	0	-678	28716	27732	26566	25582	24416	28225	26075	94	8000	1000	18720	50	1	9375694	2494	-2.48	10.76	12	0.12	-10747.00	2471.00	46050	20240702	-42.24	25400	20240718	4.72	46050	-42.24	20240702	25400	4.72	20240718	46050	-42.24	20240702	25400	4.72	20240718	0.00	N	462350	1000	93 억		13114	N	N	0	N	00	N
74	20240718	161224	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26750	-150	5	-0.56	4883546900	185435	97.23	26200	27550	25400	34950	18850	26900	26334.01	0.14	0	300	29066	27982	27316	26232	25566	27650	25900	94	8050	1000	18830	50	1	9375694	2508	-2.49	10.83	12	1.98	-10747.00	2471.00	46050	20240702	-41.91	25400	20240718	5.31	46050	-41.91	20240702	25400	5.31	20240718	46050	-41.91	20240702	25400	5.31	20240718	0.00	N	462350	1000	93 억		12886	N	N	0	N	00	N
75	20240718	151235	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26800	-100	5	-0.37	4715755050	179154	93.93	26200	27550	25400	34950	18850	26900	26321.63	0.14	0	-291	29066	27982	27316	26232	25566	27650	25900	94	8050	1000	18830	50	1	9375694	2513	-2.49	10.85	12	1.91	-10747.00	2471.00	46050	20240702	-41.80	25400	20240718	5.51	46050	-41.80	20240702	25400	5.51	20240718	46050	-41.80	20240702	25400	5.51	20240718	0.00	N	462350	1000	93 억		12886	N	N	0	N	00	N
76	20240718	141227	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27300	400	2	1.49	4191641100	159693	83.73	26200	27550	25400	34950	18850	26900	26247.21	0.14	0	-705	29066	27982	27316	26232	25566	27650	25900	94	8050	1000	18830	50	1	9375694	2560	-2.54	11.05	12	1.70	-10747.00	2471.00	46050	20240702	-40.72	25400	20240718	7.48	46050	-40.72	20240702	25400	7.48	20240718	46050	-40.72	20240702	25400	7.48	20240718	0.00	N	462350	1000	93 억		12886	N	N	0	N	00	N
77	20240718	131226	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26250	-650	5	-2.42	2912926700	112469	58.97	26200	26700	25400	34950	18850	26900	25897.83	0.14	0	5373	29066	27982	27316	26232	25566	27650	25900	94	8050	1000	18830	50	1	9375694	2461	-2.44	10.62	12	1.20	-10747.00	2471.00	46050	20240702	-43.00	25400	20240718	3.35	46050	-43.00	20240702	25400	3.35	20240718	46050	-43.00	20240702	25400	3.35	20240718	0.00	N	462350	1000	93 억		12886	N	N	0	N	00	N
78	20240718	121226	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26100	-800	5	-2.97	2755313850	106449	55.81	26200	26700	25400	34950	18850	26900	25881.75	0.14	0	5165	29066	27982	27316	26232	25566	27650	25900	94	8050	1000	18830	50	1	9375694	2447	-2.43	10.56	12	1.14	-10747.00	2471.00	46050	20240702	-43.32	25400	20240718	2.76	46050	-43.32	20240702	25400	2.76	20240718	46050	-43.32	20240702	25400	2.76	20240718	0.00	N	462350	1000	93 억		12886	N	N	0	N	00	N
79	20240718	111235	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26250	-650	5	-2.42	2559815200	98972	51.89	26200	26700	25400	34950	18850	26900	25861.69	0.14	0	5333	29066	27982	27316	26232	25566	27650	25900	94	8050	1000	18830	50	1	9375694	2461	-2.44	10.62	12	1.06	-10747.00	2471.00	46050	20240702	-43.00	25400	20240718	3.35	46050	-43.00	20240702	25400	3.35	20240718	46050	-43.00	20240702	25400	3.35	20240718	0.00	N	462350	1000	93 억		12886	N	N	0	N	00	N
80	20240718	101237	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26000	-900	5	-3.35	2352927300	91063	47.75	26200	26700	25400	34950	18850	26900	25835.85	0.14	0	5362	29066	27982	27316	26232	25566	27650	25900	94	8050	1000	18830	50	1	9375694	2438	-2.42	10.52	12	0.97	-10747.00	2471.00	46050	20240702	-43.54	25400	20240718	2.36	46050	-43.54	20240702	25400	2.36	20240718	46050	-43.54	20240702	25400	2.36	20240718	0.00	N	462350	1000	93 억		12886	N	N	0	N	00	N
81	20240718	091239	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	25750	-1150	5	-4.28	979110850	37807	19.82	26200	26700	25550	34950	18850	26900	25891.66	0.14	0	512	29066	27982	27316	26232	25566	27650	25900	94	8050	1000	18830	50	1	9375694	2414	-2.40	10.42	12	0.40	-10747.00	2471.00	46050	20240702	-44.08	25550	20240718	0.78	46050	-44.08	20240702	25550	0.78	20240718	46050	-44.08	20240702	25550	0.78	20240718	0.00	N	462350	1000	93 억		12886	N	N	0	N	00	N
82	20240717	161329	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26900	-1300	5	-4.61	5044891500	185485	180.83	28200	28400	26650	36650	19750	28200	27199.47	0.12	0	1290	29366	28782	28366	27782	27366	28700	27700	94	8450	1000	19740	50	1	9375694	2522	-2.50	10.89	12	1.98	-10747.00	2471.00	46050	20240702	-41.59	26650	20240717	0.94	46050	-41.59	20240702	26650	0.94	20240717	46050	-41.59	20240702	26650	0.94	20240717	0.00	N	462350	1000	93 억		11171	N	N	0	N	00	N
83	20240717	151336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	26750	-1450	5	-5.14	4774279500	175407	171.00	28200	28400	26650	36650	19750	28200	27218.28	0.12	0	1565	29366	28782	28366	27782	27366	28700	27700	94	8450	1000	19740	50	1	9375694	2508	-2.49	10.83	12	1.87	-10747.00	2471.00	46050	20240702	-41.91	26650	20240717	0.38	46050	-41.91	20240702	26650	0.38	20240717	46050	-41.91	20240702	26650	0.38	20240717	0.00	N	462350	1000	93 억		11171	N	N	0	N	00	N
84	20240717	141334	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27050	-1150	5	-4.08	3996787900	146433	142.76	28200	28400	26900	36650	19750	28200	27294.29	0.12	0	1794	29366	28782	28366	27782	27366	28700	27700	94	8450	1000	19740	50	1	9375694	2536	-2.52	10.95	12	1.56	-10747.00	2471.00	46050	20240702	-41.26	26900	20240717	0.56	46050	-41.26	20240702	26900	0.56	20240717	46050	-41.26	20240702	26900	0.56	20240717	0.00	N	462350	1000	93 억		11171	N	N	0	N	00	N
85	20240717	131331	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27000	-1200	5	-4.26	3681321050	134763	131.38	28200	28400	26900	36650	19750	28200	27316.98	0.12	0	1993	29366	28782	28366	27782	27366	28700	27700	94	8450	1000	19740	50	1	9375694	2531	-2.51	10.93	12	1.44	-10747.00	2471.00	46050	20240702	-41.37	26900	20240717	0.37	46050	-41.37	20240702	26900	0.37	20240717	46050	-41.37	20240702	26900	0.37	20240717	0.00	N	462350	1000	93 억		11171	N	N	0	N	00	N
86	20240717	121333	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27050	-1150	5	-4.08	3396334750	124206	121.09	28200	28400	26900	36650	19750	28200	27344.35	0.12	0	2417	29366	28782	28366	27782	27366	28700	27700	94	8450	1000	19740	50	1	9375694	2536	-2.52	10.95	12	1.32	-10747.00	2471.00	46050	20240702	-41.26	26900	20240717	0.56	46050	-41.26	20240702	26900	0.56	20240717	46050	-41.26	20240702	26900	0.56	20240717	0.00	N	462350	1000	93 억		11171	N	N	0	N	00	N
87	20240717	111335	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27100	-1100	5	-3.90	3066424200	111993	109.18	28200	28400	26900	36650	19750	28200	27380.48	0.12	0	2417	29366	28782	28366	27782	27366	28700	27700	94	8450	1000	19740	50	1	9375694	2541	-2.52	10.97	12	1.19	-10747.00	2471.00	46050	20240702	-41.15	26900	20240717	0.74	46050	-41.15	20240702	26900	0.74	20240717	46050	-41.15	20240702	26900	0.74	20240717	0.00	N	462350	1000	93 억		11171	N	N	0	N	00	N
88	20240717	101338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27300	-900	5	-3.19	1735625150	62793	61.22	28200	28400	27300	36650	19750	28200	27640.40	0.12	0	107	29366	28782	28366	27782	27366	28700	27700	94	8450	1000	19740	50	1	9375694	2560	-2.54	11.05	12	0.67	-10747.00	2471.00	46050	20240702	-40.72	27300	20240717	0.00	46050	-40.72	20240702	27300	0.00	20240717	46050	-40.72	20240702	27300	0.00	20240717	0.00	N	462350	1000	93 억		11171	N	N	0	N	00	N
89	20240717	091102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28000	-200	5	-0.71	191763850	6820	6.65	28200	28400	28000	36650	19750	28200	28117.83	0.12	0	167	29366	28782	28366	27782	27366	28700	27700	94	8450	1000	19740	50	1	9375694	2625	-2.61	11.33	12	0.07	-10747.00	2471.00	46050	20240702	-39.20	27600	20240715	1.45	46050	-39.20	20240702	27600	1.45	20240715	46050	-39.20	20240702	27600	1.45	20240715	0.00	N	462350	1000	93 억		11171	N	N	0	N	00	N
90	20240716	161335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28200	200	2	0.71	2780284950	98450	43.06	28200	28950	27950	36400	19600	28000	28240.78	0.13	0	-205	30000	29000	28300	27300	26600	28650	26950	94	8400	1000	19600	50	1	9375694	2644	-2.62	11.41	12	1.05	-10747.00	2471.00	46050	20240702	-38.76	27600	20240715	2.17	46050	-38.76	20240702	27600	2.17	20240715	46050	-38.76	20240702	27600	2.17	20240715	0.00	N	462350	1000	93 억		11826	N	N	0	N	00	N
91	20240716	151350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28100	100	2	0.36	2644453900	93628	40.95	28200	28950	27950	36400	19600	28000	28244.29	0.13	0	156	30000	29000	28300	27300	26600	28650	26950	94	8400	1000	19600	50	1	9375694	2635	-2.61	11.37	12	1.00	-10747.00	2471.00	46050	20240702	-38.98	27600	20240715	1.81	46050	-38.98	20240702	27600	1.81	20240715	46050	-38.98	20240702	27600	1.81	20240715	0.00	N	462350	1000	93 억		11826	N	N	0	N	00	N
92	20240716	141344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28100	100	2	0.36	2278374550	80593	35.25	28200	28950	27950	36400	19600	28000	28270.16	0.13	0	436	30000	29000	28300	27300	26600	28650	26950	94	8400	1000	19600	50	1	9375694	2635	-2.61	11.37	12	0.86	-10747.00	2471.00	46050	20240702	-38.98	27600	20240715	1.81	46050	-38.98	20240702	27600	1.81	20240715	46050	-38.98	20240702	27600	1.81	20240715	0.00	N	462350	1000	93 억		11826	N	N	0	N	00	N
93	20240716	131345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28100	100	2	0.36	2076179000	73391	32.10	28200	28950	27950	36400	19600	28000	28289.33	0.13	0	436	30000	29000	28300	27300	26600	28650	26950	94	8400	1000	19600	50	1	9375694	2635	-2.61	11.37	12	0.78	-10747.00	2471.00	46050	20240702	-38.98	27600	20240715	1.81	46050	-38.98	20240702	27600	1.81	20240715	46050	-38.98	20240702	27600	1.81	20240715	0.00	N	462350	1000	93 억		11826	N	N	0	N	00	N
94	20240716	121340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28100	100	2	0.36	1869860050	66052	28.89	28200	28950	27950	36400	19600	28000	28308.96	0.13	0	437	30000	29000	28300	27300	26600	28650	26950	94	8400	1000	19600	50	1	9375694	2635	-2.61	11.37	12	0.70	-10747.00	2471.00	46050	20240702	-38.98	27600	20240715	1.81	46050	-38.98	20240702	27600	1.81	20240715	46050	-38.98	20240702	27600	1.81	20240715	0.00	N	462350	1000	93 억		11826	N	N	0	N	00	N
95	20240716	111344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28050	50	2	0.18	1737317150	61345	26.83	28200	28950	27950	36400	19600	28000	28320.49	0.13	0	395	30000	29000	28300	27300	26600	28650	26950	94	8400	1000	19600	50	1	9375694	2630	-2.61	11.35	12	0.65	-10747.00	2471.00	46050	20240702	-39.09	27600	20240715	1.63	46050	-39.09	20240702	27600	1.63	20240715	46050	-39.09	20240702	27600	1.63	20240715	0.00	N	462350	1000	93 억		11826	N	N	0	N	00	N
96	20240716	101342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28100	100	2	0.36	1429883050	50378	22.03	28200	28950	27950	36400	19600	28000	28383.16	0.13	0	4	30000	29000	28300	27300	26600	28650	26950	94	8400	1000	19600	50	1	9375694	2635	-2.61	11.37	12	0.54	-10747.00	2471.00	46050	20240702	-38.98	27600	20240715	1.81	46050	-38.98	20240702	27600	1.81	20240715	46050	-38.98	20240702	27600	1.81	20240715	0.00	N	462350	1000	93 억		11826	N	N	0	N	00	N
97	20240716	091341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28850	850	2	3.04	546367800	19142	8.37	28200	28950	28200	36400	19600	28000	28543.16	0.13	0	-309	30000	29000	28300	27300	26600	28650	26950	94	8400	1000	19600	50	1	9375694	2705	-2.68	11.68	12	0.20	-10747.00	2471.00	46050	20240702	-37.35	27600	20240715	4.53	46050	-37.35	20240702	27600	4.53	20240715	46050	-37.35	20240702	27600	4.53	20240715	0.00	N	462350	1000	93 억		11826	N	N	0	N	00	N
98	20240715	161321	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28000	-1200	5	-4.11	6325411050	224841	128.97	29200	29300	27600	37950	20450	29200	28133.00	0.12	0	-214	30866	30032	29416	28582	27966	29725	28275	94	8750	1000	20440	50	1	9375694	2625	-2.61	11.33	12	2.40	-10747.00	2471.00	46050	20240702	-39.20	27600	20240715	1.45	46050	-39.20	20240702	27600	1.45	20240715	46050	-39.20	20240702	27600	1.45	20240715	0.00	N	462350	1000	93 억		11210	N	N	0	N	00	N
99	20240715	151330	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28000	-1200	5	-4.11	6159453300	218909	125.57	29200	29300	27600	37950	20450	29200	28136.78	0.12	0	-421	30866	30032	29416	28582	27966	29725	28275	94	8750	1000	20440	50	1	9375694	2625	-2.61	11.33	12	2.33	-10747.00	2471.00	46050	20240702	-39.20	27600	20240715	1.45	46050	-39.20	20240702	27600	1.45	20240715	46050	-39.20	20240702	27600	1.45	20240715	0.00	N	462350	1000	93 억		11210	N	N	0	N	00	N
100	20240715	141327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28600	-600	5	-2.05	5721545250	203379	116.66	29200	29300	27600	37950	20450	29200	28132.14	0.12	0	-767	30866	30032	29416	28582	27966	29725	28275	94	8750	1000	20440	50	1	9375694	2681	-2.66	11.57	12	2.17	-10747.00	2471.00	46050	20240702	-37.89	27600	20240715	3.62	46050	-37.89	20240702	27600	3.62	20240715	46050	-37.89	20240702	27600	3.62	20240715	0.00	N	462350	1000	93 억		11210	N	N	0	N	00	N
101	20240715	131330	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27850	-1350	5	-4.62	4919562900	175116	100.45	29200	29300	27600	37950	20450	29200	28092.82	0.12	0	-685	30866	30032	29416	28582	27966	29725	28275	94	8750	1000	20440	50	1	9375694	2611	-2.59	11.27	12	1.87	-10747.00	2471.00	46050	20240702	-39.52	27600	20240715	0.91	46050	-39.52	20240702	27600	0.91	20240715	46050	-39.52	20240702	27600	0.91	20240715	0.00	N	462350	1000	93 억		11210	N	N	0	N	00	N
102	20240715	121326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27900	-1300	5	-4.45	4596139800	163517	93.80	29200	29300	27600	37950	20450	29200	28107.66	0.12	0	-668	30866	30032	29416	28582	27966	29725	28275	94	8750	1000	20440	50	1	9375694	2616	-2.60	11.29	12	1.74	-10747.00	2471.00	46050	20240702	-39.41	27600	20240715	1.09	46050	-39.41	20240702	27600	1.09	20240715	46050	-39.41	20240702	27600	1.09	20240715	0.00	N	462350	1000	93 억		11210	N	N	0	N	00	N
103	20240715	111327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27800	-1400	5	-4.79	4279244200	152123	87.26	29200	29300	27600	37950	20450	29200	28129.77	0.12	0	-668	30866	30032	29416	28582	27966	29725	28275	94	8750	1000	20440	50	1	9375694	2606	-2.59	11.25	12	1.62	-10747.00	2471.00	46050	20240702	-39.63	27600	20240715	0.72	46050	-39.63	20240702	27600	0.72	20240715	46050	-39.63	20240702	27600	0.72	20240715	0.00	N	462350	1000	93 억		11210	N	N	0	N	00	N
104	20240715	101326	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	27950	-1250	5	-4.28	3040375150	107566	61.70	29200	29300	27900	37950	20450	29200	28264.73	0.12	0	-109	30866	30032	29416	28582	27966	29725	28275	94	8750	1000	20440	50	1	9375694	2621	-2.60	11.31	12	1.15	-10747.00	2471.00	46050	20240702	-39.31	27900	20240715	0.18	46050	-39.31	20240702	27900	0.18	20240715	46050	-39.31	20240702	27900	0.18	20240715	0.00	N	462350	1000	93 억		11210	N	N	0	N	00	N
105	20240715	091327	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28250	-950	5	-3.25	809081150	28182	16.17	29200	29300	28200	37950	20450	29200	28708.19	0.12	0	750	30866	30032	29416	28582	27966	29725	28275	94	8750	1000	20440	50	1	9375694	2649	-2.63	11.43	12	0.30	-10747.00	2471.00	46050	20240702	-38.65	28200	20240715	0.18	46050	-38.65	20240702	28200	0.18	20240715	46050	-38.65	20240702	28200	0.18	20240715	0.00	N	462350	1000	93 억		11210	N	N	0	N	00	N
106	20240712	161317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29200	-500	5	-1.68	5012222600	171126	51.26	30000	30250	28800	38600	20800	29700	29289.12	0.12	0	310	31466	30582	30066	29182	28666	30325	28925	94	8900	1000	20790	50	1	9375694	2738	-2.72	11.82	12	1.83	-10747.00	2471.00	46050	20240702	-36.59	28450	20240708	2.64	46050	-36.59	20240702	28450	2.64	20240708	46050	-36.59	20240702	28450	2.64	20240708	0.00	N	462350	1000	93 억		11380	N	N	0	N	00	N
107	20240712	151324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29100	-600	5	-2.02	4807774600	164099	49.15	30000	30250	28800	38600	20800	29700	29297.26	0.12	0	310	31466	30582	30066	29182	28666	30325	28925	94	8900	1000	20790	50	1	9375694	2728	-2.71	11.78	12	1.75	-10747.00	2471.00	46050	20240702	-36.81	28450	20240708	2.28	46050	-36.81	20240702	28450	2.28	20240708	46050	-36.81	20240702	28450	2.28	20240708	0.00	N	462350	1000	93 억		11380	N	N	0	N	00	N
108	20240712	141328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29000	-700	5	-2.36	4419880200	150733	45.15	30000	30250	28800	38600	20800	29700	29321.81	0.12	0	851	31466	30582	30066	29182	28666	30325	28925	94	8900	1000	20790	50	1	9375694	2719	-2.70	11.74	12	1.61	-10747.00	2471.00	46050	20240702	-37.02	28450	20240708	1.93	46050	-37.02	20240702	28450	1.93	20240708	46050	-37.02	20240702	28450	1.93	20240708	0.00	N	462350	1000	93 억		11380	N	N	0	N	00	N
109	20240712	131322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29050	-650	5	-2.19	4064707050	138496	41.49	30000	30250	28800	38600	20800	29700	29348.14	0.12	0	851	31466	30582	30066	29182	28666	30325	28925	94	8900	1000	20790	50	1	9375694	2724	-2.70	11.76	12	1.48	-10747.00	2471.00	46050	20240702	-36.92	28450	20240708	2.11	46050	-36.92	20240702	28450	2.11	20240708	46050	-36.92	20240702	28450	2.11	20240708	0.00	N	462350	1000	93 억		11380	N	N	0	N	00	N
110	20240712	121324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29150	-550	5	-1.85	3677019000	125140	37.49	30000	30250	28800	38600	20800	29700	29382.47	0.12	0	866	31466	30582	30066	29182	28666	30325	28925	94	8900	1000	20790	50	1	9375694	2733	-2.71	11.80	12	1.33	-10747.00	2471.00	46050	20240702	-36.70	28450	20240708	2.46	46050	-36.70	20240702	28450	2.46	20240708	46050	-36.70	20240702	28450	2.46	20240708	0.00	N	462350	1000	93 억		11380	N	N	0	N	00	N
111	20240712	111319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29250	-450	5	-1.52	3437254600	116937	35.03	30000	30250	28800	38600	20800	29700	29393.27	0.12	0	972	31466	30582	30066	29182	28666	30325	28925	94	8900	1000	20790	50	1	9375694	2742	-2.72	11.84	12	1.25	-10747.00	2471.00	46050	20240702	-36.48	28450	20240708	2.81	46050	-36.48	20240702	28450	2.81	20240708	46050	-36.48	20240702	28450	2.81	20240708	0.00	N	462350	1000	93 억		11380	N	N	0	N	00	N
112	20240712	101321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	28900	-800	5	-2.69	3090015900	104982	31.45	30000	30250	28800	38600	20800	29700	29432.99	0.12	0	123	31466	30582	30066	29182	28666	30325	28925	94	8900	1000	20790	50	1	9375694	2710	-2.69	11.70	12	1.12	-10747.00	2471.00	46050	20240702	-37.24	28450	20240708	1.58	46050	-37.24	20240702	28450	1.58	20240708	46050	-37.24	20240702	28450	1.58	20240708	0.00	N	462350	1000	93 억		11380	N	N	0	N	00	N
113	20240712	091318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29950	250	2	0.84	785121800	26162	7.84	30000	30250	29800	38600	20800	29700	30013.66	0.12	0	-421	31466	30582	30066	29182	28666	30325	28925	94	8900	1000	20790	50	1	9375694	2808	-2.79	12.12	12	0.28	-10747.00	2471.00	46050	20240702	-34.96	28450	20240708	5.27	46050	-34.96	20240702	28450	5.27	20240708	46050	-34.96	20240702	28450	5.27	20240708	0.00	N	462350	1000	93 억		11380	N	N	0	N	00	N
114	20240711	161312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29700	50	2	0.17	9867692800	327842	100.10	30350	30950	29550	38500	20800	29650	30099.17	0.16	0	-3720	31283	30466	29633	28816	27983	30875	29225	94	8850	1000	20750	50	1	9375694	2785	-2.76	12.02	12	3.50	-10747.00	2471.00	46050	20240702	-35.50	28450	20240708	4.39	46050	-35.50	20240702	28450	4.39	20240708	46050	-35.50	20240702	28450	4.39	20240708	0.00	N	462350	1000	93 억		15077	N	N	0	N	00	N
115	20240711	151319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29650	0	3	0.00	9646927550	320402	97.83	30350	30950	29550	38500	20800	29650	30108.82	0.16	0	-2978	31283	30466	29633	28816	27983	30875	29225	94	8850	1000	20750	50	1	9375694	2780	-2.76	12.00	12	3.42	-10747.00	2471.00	46050	20240702	-35.61	28450	20240708	4.22	46050	-35.61	20240702	28450	4.22	20240708	46050	-35.61	20240702	28450	4.22	20240708	0.00	N	462350	1000	93 억		15077	N	N	0	N	00	N
116	20240711	141321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30400	750	2	2.53	7445547200	246891	75.38	30350	30950	29750	38500	20800	29650	30157.22	0.16	0	2169	31283	30466	29633	28816	27983	30875	29225	94	8850	1000	20750	50	1	9375694	2850	-2.83	12.30	12	2.63	-10747.00	2471.00	46050	20240702	-33.98	28450	20240708	6.85	46050	-33.98	20240702	28450	6.85	20240708	46050	-33.98	20240702	28450	6.85	20240708	0.00	N	462350	1000	93 억		15077	N	N	0	N	00	N
117	20240711	131318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29950	300	2	1.01	4288966250	143083	43.69	30350	30400	29750	38500	20800	29650	29975.37	0.16	0	841	31283	30466	29633	28816	27983	30875	29225	94	8850	1000	20750	50	1	9375694	2808	-2.79	12.12	12	1.53	-10747.00	2471.00	46050	20240702	-34.96	28450	20240708	5.27	46050	-34.96	20240702	28450	5.27	20240708	46050	-34.96	20240702	28450	5.27	20240708	0.00	N	462350	1000	93 억		15077	N	N	0	N	00	N
118	20240711	121316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30000	350	2	1.18	3942706850	131507	40.15	30350	30400	29750	38500	20800	29650	29980.97	0.16	0	1325	31283	30466	29633	28816	27983	30875	29225	94	8850	1000	20750	50	1	9375694	2813	-2.79	12.14	12	1.40	-10747.00	2471.00	46050	20240702	-34.85	28450	20240708	5.45	46050	-34.85	20240702	28450	5.45	20240708	46050	-34.85	20240702	28450	5.45	20240708	0.00	N	462350	1000	93 억		15077	N	N	0	N	00	N
119	20240711	111313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29800	150	2	0.51	3564923600	118857	36.29	30350	30400	29750	38500	20800	29650	29993.38	0.16	0	1634	31283	30466	29633	28816	27983	30875	29225	94	8850	1000	20750	50	1	9375694	2794	-2.77	12.06	12	1.27	-10747.00	2471.00	46050	20240702	-35.29	28450	20240708	4.75	46050	-35.29	20240702	28450	4.75	20240708	46050	-35.29	20240702	28450	4.75	20240708	0.00	N	462350	1000	93 억		15077	N	N	0	N	00	N
120	20240711	101315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30000	350	2	1.18	2718893650	90537	27.64	30350	30400	29750	38500	20800	29650	30030.75	0.16	0	550	31283	30466	29633	28816	27983	30875	29225	94	8850	1000	20750	50	1	9375694	2813	-2.79	12.14	12	0.97	-10747.00	2471.00	46050	20240702	-34.85	28450	20240708	5.45	46050	-34.85	20240702	28450	5.45	20240708	46050	-34.85	20240702	28450	5.45	20240708	0.00	N	462350	1000	93 억		15077	N	N	0	N	00	N
121	20240711	091312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30050	400	2	1.35	1369812550	45364	13.85	30350	30400	30000	38500	20800	29650	30196.03	0.16	0	728	31283	30466	29633	28816	27983	30875	29225	94	8850	1000	20750	50	1	9375694	2817	-2.80	12.16	12	0.48	-10747.00	2471.00	46050	20240702	-34.74	28450	20240708	5.62	46050	-34.74	20240702	28450	5.62	20240708	46050	-34.74	20240702	28450	5.62	20240708	0.00	N	462350	1000	93 억		15077	N	N	0	N	00	N
122	20240710	161305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29650	550	2	1.89	9326062550	312454	57.18	29200	30450	28800	37800	20400	29100	29848.87	0.16	0	-1506	31466	30282	29516	28332	27566	30875	28925	94	8700	1000	20370	50	1	9375694	2780	-2.76	12.00	12	3.33	-10747.00	2471.00	46050	20240702	-35.61	28450	20240708	4.22	46050	-35.61	20240702	28450	4.22	20240708	46050	-35.61	20240702	28450	4.22	20240708	0.00	N	462350	1000	93 억		15102	N	N	0	N	00	N
123	20240710	151312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29750	650	2	2.23	8961555750	300169	54.93	29200	30450	28800	37800	20400	29100	29855.92	0.16	0	-1074	31466	30282	29516	28332	27566	30875	28925	94	8700	1000	20370	50	1	9375694	2789	-2.77	12.04	12	3.20	-10747.00	2471.00	46050	20240702	-35.40	28450	20240708	4.57	46050	-35.40	20240702	28450	4.57	20240708	46050	-35.40	20240702	28450	4.57	20240708	0.00	N	462350	1000	93 억		15102	N	N	0	N	00	N
124	20240710	141312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29900	800	2	2.75	8089268150	270991	49.59	29200	30450	28800	37800	20400	29100	29851.66	0.16	0	-104	31466	30282	29516	28332	27566	30875	28925	94	8700	1000	20370	50	1	9375694	2803	-2.78	12.10	12	2.89	-10747.00	2471.00	46050	20240702	-35.07	28450	20240708	5.10	46050	-35.07	20240702	28450	5.10	20240708	46050	-35.07	20240702	28450	5.10	20240708	0.00	N	462350	1000	93 억		15102	N	N	0	N	00	N
125	20240710	131311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29750	650	2	2.23	7551528600	252916	46.28	29200	30450	28800	37800	20400	29100	29858.90	0.16	0	-1387	31466	30282	29516	28332	27566	30875	28925	94	8700	1000	20370	50	1	9375694	2789	-2.77	12.04	12	2.70	-10747.00	2471.00	46050	20240702	-35.40	28450	20240708	4.57	46050	-35.40	20240702	28450	4.57	20240708	46050	-35.40	20240702	28450	4.57	20240708	0.00	N	462350	1000	93 억		15102	N	N	0	N	00	N
126	20240710	121308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29750	650	2	2.23	7144015950	239246	43.78	29200	30450	28800	37800	20400	29100	29861.66	0.16	0	-1581	31466	30282	29516	28332	27566	30875	28925	94	8700	1000	20370	50	1	9375694	2789	-2.77	12.04	12	2.55	-10747.00	2471.00	46050	20240702	-35.40	28450	20240708	4.57	46050	-35.40	20240702	28450	4.57	20240708	46050	-35.40	20240702	28450	4.57	20240708	0.00	N	462350	1000	93 억		15102	N	N	0	N	00	N
127	20240710	111310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29600	500	2	1.72	6593904250	220686	40.38	29200	30450	28800	37800	20400	29100	29880.36	0.16	0	-965	31466	30282	29516	28332	27566	30875	28925	94	8700	1000	20370	50	1	9375694	2775	-2.75	11.98	12	2.35	-10747.00	2471.00	46050	20240702	-35.72	28450	20240708	4.04	46050	-35.72	20240702	28450	4.04	20240708	46050	-35.72	20240702	28450	4.04	20240708	0.00	N	462350	1000	93 억		15102	N	N	0	N	00	N
128	20240710	101305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	30050	950	2	3.26	5296113150	177170	32.42	29200	30450	28800	37800	20400	29100	29894.40	0.16	0	-325	31466	30282	29516	28332	27566	30875	28925	94	8700	1000	20370	50	1	9375694	2817	-2.80	12.16	12	1.89	-10747.00	2471.00	46050	20240702	-34.74	28450	20240708	5.62	46050	-34.74	20240702	28450	5.62	20240708	46050	-34.74	20240702	28450	5.62	20240708	0.00	N	462350	1000	93 억		15102	N	N	0	N	00	N
129	20240710	091311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29750	650	2	2.23	1335022050	45463	8.32	29200	29850	28800	37800	20400	29100	29367.08	0.16	0	-1484	31466	30282	29516	28332	27566	30875	28925	94	8700	1000	20370	50	1	9375694	2789	-2.77	12.04	12	0.48	-10747.00	2471.00	46050	20240702	-35.40	28450	20240708	4.57	46050	-35.40	20240702	28450	4.57	20240708	46050	-35.40	20240702	28450	4.57	20240708	0.00	N	462350	1000	93 억		15102	N	N	0	N	00	N
130	20240709	161302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29100	550	2	1.93	15880540350	535553	109.24	28900	30700	28750	37100	20000	28550	29655.52	0.11	0	5545	31216	29882	29166	27832	27116	29525	27475	94	8550	1000	19980	50	1	9375694	2728	-2.71	11.78	12	5.71	-10747.00	2471.00	46050	20240702	-36.81	28450	20240708	2.28	46050	-36.81	20240702	28450	2.28	20240708	46050	-36.81	20240702	28450	2.28	20240708	0.00	N	462350	1000	93 억		10562	N	N	0	N	00	N
131	20240709	151311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29150	600	2	2.10	15436002300	520271	106.12	28900	30700	28750	37100	20000	28550	29670.22	0.11	0	5730	31216	29882	29166	27832	27116	29525	27475	94	8550	1000	19980	50	1	9375694	2733	-2.71	11.80	12	5.55	-10747.00	2471.00	46050	20240702	-36.70	28450	20240708	2.46	46050	-36.70	20240702	28450	2.46	20240708	46050	-36.70	20240702	28450	2.46	20240708	0.00	N	462350	1000	93 억		10562	N	N	0	N	00	N
132	20240709	141309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29150	600	2	2.10	14520600050	488772	99.69	28900	30700	28750	37100	20000	28550	29709.50	0.11	0	6394	31216	29882	29166	27832	27116	29525	27475	94	8550	1000	19980	50	1	9375694	2733	-2.71	11.80	12	5.21	-10747.00	2471.00	46050	20240702	-36.70	28450	20240708	2.46	46050	-36.70	20240702	28450	2.46	20240708	46050	-36.70	20240702	28450	2.46	20240708	0.00	N	462350	1000	93 억		10562	N	N	0	N	00	N
133	20240709	131314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29250	700	2	2.45	13943339250	468982	95.66	28900	30700	28750	37100	20000	28550	29732.32	0.11	0	4424	31216	29882	29166	27832	27116	29525	27475	94	8550	1000	19980	50	1	9375694	2742	-2.72	11.84	12	5.00	-10747.00	2471.00	46050	20240702	-36.48	28450	20240708	2.81	46050	-36.48	20240702	28450	2.81	20240708	46050	-36.48	20240702	28450	2.81	20240708	0.00	N	462350	1000	93 억		10562	N	N	0	N	00	N
134	20240709	121314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29250	700	2	2.45	13277928250	446181	91.01	28900	30700	28750	37100	20000	28550	29760.40	0.11	0	3101	31216	29882	29166	27832	27116	29525	27475	94	8550	1000	19980	50	1	9375694	2742	-2.72	11.84	12	4.76	-10747.00	2471.00	46050	20240702	-36.48	28450	20240708	2.81	46050	-36.48	20240702	28450	2.81	20240708	46050	-36.48	20240702	28450	2.81	20240708	0.00	N	462350	1000	93 억		10562	N	N	0	N	00	N
135	20240709	111316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29400	850	2	2.98	12708013600	426734	87.04	28900	30700	28750	37100	20000	28550	29781.13	0.11	0	6136	31216	29882	29166	27832	27116	29525	27475	94	8550	1000	19980	50	1	9375694	2756	-2.74	11.90	12	4.55	-10747.00	2471.00	46050	20240702	-36.16	28450	20240708	3.34	46050	-36.16	20240702	28450	3.34	20240708	46050	-36.16	20240702	28450	3.34	20240708	0.00	N	462350	1000	93 억		10562	N	N	0	N	00	N
136	20240709	101310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29450	900	2	3.15	11232316950	376675	76.83	28900	30700	28750	37100	20000	28550	29821.31	0.11	0	-149	31216	29882	29166	27832	27116	29525	27475	94	8550	1000	19980	50	1	9375694	2761	-2.74	11.92	12	4.02	-10747.00	2471.00	46050	20240702	-36.05	28450	20240708	3.51	46050	-36.05	20240702	28450	3.51	20240708	46050	-36.05	20240702	28450	3.51	20240708	0.00	N	462350	1000	93 억		10562	N	N	0	N	00	N
137	20240709	091307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	29800	1250	2	4.38	2923395150	100057	20.41	28900	29900	28750	37100	20000	28550	29220.60	0.11	0	3116	31216	29882	29166	27832	27116	29525	27475	94	8550	1000	19980	50	1	9375694	2794	-2.77	12.06	12	1.07	-10747.00	2471.00	46050	20240702	-35.29	28450	20240708	4.75	46050	-35.29	20240702	28450	4.75	20240708	46050	-35.29	20240702	28450	4.75	20240708	0.00	N	462350	1000	93 억		10562	N	N	0	N	00	N
138	20240708	161259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28550	-1350	5	-4.52	13635698850	469277	82.65	29900	30500	28450	38850	20950	29900	29057.45	0.12	0	1084	32166	31032	30466	29332	28766	30750	29050	94	8950	1000	20930	50	1	9375694	2677	-2.66	11.55	12	5.01	-10747.00	2471.00	46050	20240702	-38.00	28450	20240708	0.35	46050	-38.00	20240702	28450	0.35	20240708	46050	-38.00	20240702	28450	0.35	20240708	0.00	N	462350	1000	93 억		10898	N	N	0	N	00	N
139	20240708	151302	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28550	-1350	5	-4.52	13056240750	448988	79.08	29900	30500	28450	38850	20950	29900	29078.86	0.12	0	1109	32166	31032	30466	29332	28766	30750	29050	94	8950	1000	20930	50	1	9375694	2677	-2.66	11.55	12	4.79	-10747.00	2471.00	46050	20240702	-38.00	28450	20240708	0.35	46050	-38.00	20240702	28450	0.35	20240708	46050	-38.00	20240702	28450	0.35	20240708	0.00	N	462350	1000	93 억		10898	N	N	0	N	00	N
140	20240708	141304	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28650	-1250	5	-4.18	12166865650	417828	73.59	29900	30500	28450	38850	20950	29900	29118.90	0.12	0	1109	32166	31032	30466	29332	28766	30750	29050	94	8950	1000	20930	50	1	9375694	2686	-2.67	11.59	12	4.46	-10747.00	2471.00	46050	20240702	-37.79	28450	20240708	0.70	46050	-37.79	20240702	28450	0.70	20240708	46050	-37.79	20240702	28450	0.70	20240708	0.00	N	462350	1000	93 억		10898	N	N	0	N	00	N
141	20240708	131259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28600	-1300	5	-4.35	11001892750	377036	66.41	29900	30500	28450	38850	20950	29900	29179.53	0.12	0	1085	32166	31032	30466	29332	28766	30750	29050	94	8950	1000	20930	50	1	9375694	2681	-2.66	11.57	12	4.02	-10747.00	2471.00	46050	20240702	-37.89	28450	20240708	0.53	46050	-37.89	20240702	28450	0.53	20240708	46050	-37.89	20240702	28450	0.53	20240708	0.00	N	462350	1000	93 억		10898	N	N	0	N	00	N
142	20240708	121301	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28500	-1400	5	-4.68	10395132400	355811	62.67	29900	30500	28450	38850	20950	29900	29214.89	0.12	0	944	32166	31032	30466	29332	28766	30750	29050	94	8950	1000	20930	50	1	9375694	2672	-2.65	11.53	12	3.80	-10747.00	2471.00	46050	20240702	-38.11	28450	20240708	0.18	46050	-38.11	20240702	28450	0.18	20240708	46050	-38.11	20240702	28450	0.18	20240708	0.00	N	462350	1000	93 억		10898	N	N	0	N	00	N
143	20240708	111259	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	28850	-1050	5	-3.51	8445668300	287676	50.67	29900	30500	28650	38850	20950	29900	29357.84	0.12	0	3849	32166	31032	30466	29332	28766	30750	29050	94	8950	1000	20930	50	1	9375694	2705	-2.68	11.68	12	3.07	-10747.00	2471.00	46050	20240702	-37.35	28650	20240708	0.70	46050	-37.35	20240702	28650	0.70	20240708	46050	-37.35	20240702	28650	0.70	20240708	0.00	N	462350	1000	93 억		10898	N	N	0	N	00	N
144	20240708	101258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29150	-750	5	-2.51	5977881650	202092	35.59	29900	30500	28850	38850	20950	29900	29579.65	0.12	0	527	32166	31032	30466	29332	28766	30750	29050	94	8950	1000	20930	50	1	9375694	2733	-2.71	11.80	12	2.16	-10747.00	2471.00	46050	20240702	-36.70	28850	20240708	1.04	46050	-36.70	20240702	28850	1.04	20240708	46050	-36.70	20240702	28850	1.04	20240708	0.00	N	462350	1000	93 억		10898	N	N	0	N	00	N
145	20240708	091258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30200	300	2	1.00	2013865300	66849	11.77	29900	30500	29600	38850	20950	29900	30126.34	0.12	0	1104	32166	31032	30466	29332	28766	30750	29050	94	8950	1000	20930	50	1	9375694	2831	-2.81	12.22	12	0.71	-10747.00	2471.00	46050	20240702	-34.42	29600	20240708	2.03	46050	-34.42	20240702	29600	2.03	20240708	46050	-34.42	20240702	29600	2.03	20240708	0.00	N	462350	1000	93 억		10898	N	N	0	N	00	N
146	20240705	161252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	29900	-1600	5	-5.08	16400743100	540719	63.98	31500	31600	29900	40950	22050	31500	30332.61	0.12	0	-61	33166	32332	31716	30882	30266	32025	30575	94	9450	1000	22050	50	1	9375694	2803	-2.78	12.10	12	5.77	-10747.00	2471.00	46050	20240702	-35.07	29900	20240705	0.00	46050	-35.07	20240702	29900	0.00	20240705	46050	-35.07	20240702	29900	0.00	20240705	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
147	20240705	151256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30050	-1450	5	-4.60	15605935950	514206	60.84	31500	31600	29900	40950	22050	31500	30349.16	0.12	0	-61	33166	32332	31716	30882	30266	32025	30575	94	9450	1000	22050	50	1	9375694	2817	-2.80	12.16	12	5.48	-10747.00	2471.00	46050	20240702	-34.74	29900	20240705	0.50	46050	-34.74	20240702	29900	0.50	20240705	46050	-34.74	20240702	29900	0.50	20240705	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
148	20240705	141258	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30100	-1400	5	-4.44	13938394950	458655	54.27	31500	31600	29900	40950	22050	31500	30389.27	0.12	0	-61	33166	32332	31716	30882	30266	32025	30575	94	9450	1000	22050	50	1	9375694	2822	-2.80	12.18	12	4.89	-10747.00	2471.00	46050	20240702	-34.64	29900	20240705	0.67	46050	-34.64	20240702	29900	0.67	20240705	46050	-34.64	20240702	29900	0.67	20240705	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
149	20240705	131255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30200	-1300	5	-4.13	13076602150	429995	50.88	31500	31600	29900	40950	22050	31500	30410.59	0.12	0	-61	33166	32332	31716	30882	30266	32025	30575	94	9450	1000	22050	50	1	9375694	2831	-2.81	12.22	12	4.59	-10747.00	2471.00	46050	20240702	-34.42	29900	20240705	1.00	46050	-34.42	20240702	29900	1.00	20240705	46050	-34.42	20240702	29900	1.00	20240705	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
150	20240705	121256	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30050	-1450	5	-4.60	12202877800	400999	47.45	31500	31600	29900	40950	22050	31500	30430.70	0.12	0	-61	33166	32332	31716	30882	30266	32025	30575	94	9450	1000	22050	50	1	9375694	2817	-2.80	12.16	12	4.28	-10747.00	2471.00	46050	20240702	-34.74	29900	20240705	0.50	46050	-34.74	20240702	29900	0.50	20240705	46050	-34.74	20240702	29900	0.50	20240705	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
151	20240705	111252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30200	-1300	5	-4.13	10148916450	332627	39.36	31500	31600	29950	40950	22050	31500	30510.85	0.12	0	-61	33166	32332	31716	30882	30266	32025	30575	94	9450	1000	22050	50	1	9375694	2831	-2.81	12.22	12	3.55	-10747.00	2471.00	46050	20240702	-34.42	29950	20240705	0.83	46050	-34.42	20240702	29950	0.83	20240705	46050	-34.42	20240702	29950	0.83	20240705	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
152	20240705	101252	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	30650	-850	5	-2.70	8339206850	272821	32.28	31500	31600	29950	40950	22050	31500	30565.95	0.12	0	339	33166	32332	31716	30882	30266	32025	30575	94	9450	1000	22050	50	1	9375694	2874	-2.85	12.40	12	2.91	-10747.00	2471.00	46050	20240702	-33.44	29950	20240705	2.34	46050	-33.44	20240702	29950	2.34	20240705	46050	-33.44	20240702	29950	2.34	20240705	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
153	20240705	091255	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	31300	-200	5	-0.63	2071695800	66653	7.89	31500	31600	30400	40950	22050	31500	31080.64	0.12	0	1311	33166	32332	31716	30882	30266	32025	30575	94	9450	1000	22050	50	1	9375694	2935	-2.91	12.67	12	0.71	-10747.00	2471.00	46050	20240702	-32.03	30400	20240705	2.96	46050	-32.03	20240702	30400	2.96	20240705	46050	-32.03	20240702	30400	2.96	20240705	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
154	20240704	161247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31500	350	2	1.12	26117199850	821726	39.90	31900	32550	31100	40450	21850	31150	31784.92	0.12	0	717	36050	33600	32000	29550	27950	32800	28750	94	9300	1000	21800	50	1	9375694	2953	0.00	0.00	12	8.76	0.00	0.00	46050	20240702	-31.60	30400	20240703	3.62	46050	-31.60	20240702	30400	3.62	20240703	46050	-31.60	20240702	30400	3.62	20240703	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
155	20240704	151252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31200	50	2	0.16	25409511100	799185	38.81	31900	32550	31100	40450	21850	31150	31794.60	0.12	0	717	36050	33600	32000	29550	27950	32800	28750	94	9300	1000	21800	50	1	9375694	2925	0.00	0.00	12	8.52	0.00	0.00	46050	20240702	-32.25	30400	20240703	2.63	46050	-32.25	20240702	30400	2.63	20240703	46050	-32.25	20240702	30400	2.63	20240703	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
156	20240704	141251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31450	300	2	0.96	23657043000	743413	36.10	31900	32550	31100	40450	21850	31150	31822.56	0.12	0	1145	36050	33600	32000	29550	27950	32800	28750	94	9300	1000	21800	50	1	9375694	2949	0.00	0.00	12	7.93	0.00	0.00	46050	20240702	-31.70	30400	20240703	3.45	46050	-31.70	20240702	30400	3.45	20240703	46050	-31.70	20240702	30400	3.45	20240703	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
157	20240704	131250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31900	750	2	2.41	21704809150	681871	33.11	31900	32550	31100	40450	21850	31150	31831.65	0.12	0	62	36050	33600	32000	29550	27950	32800	28750	94	9300	1000	21800	50	1	9375694	2991	0.00	0.00	12	7.27	0.00	0.00	46050	20240702	-30.73	30400	20240703	4.93	46050	-30.73	20240702	30400	4.93	20240703	46050	-30.73	20240702	30400	4.93	20240703	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
158	20240704	121250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31700	550	2	1.77	20292031250	637370	30.95	31900	32550	31100	40450	21850	31150	31837.55	0.12	0	189	36050	33600	32000	29550	27950	32800	28750	94	9300	1000	21800	50	1	9375694	2972	0.00	0.00	12	6.80	0.00	0.00	46050	20240702	-31.16	30400	20240703	4.28	46050	-31.16	20240702	30400	4.28	20240703	46050	-31.16	20240702	30400	4.28	20240703	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
159	20240704	111248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31300	150	2	0.48	17612634800	553134	26.86	31900	32550	31100	40450	21850	31150	31842.02	0.12	0	-36	36050	33600	32000	29550	27950	32800	28750	94	9300	1000	21800	50	1	9375694	2935	0.00	0.00	12	5.90	0.00	0.00	46050	20240702	-32.03	30400	20240703	2.96	46050	-32.03	20240702	30400	2.96	20240703	46050	-32.03	20240702	30400	2.96	20240703	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
160	20240704	101249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	31600	450	2	1.44	15734492050	493423	23.96	31900	32550	31100	40450	21850	31150	31889.03	0.12	0	-15	36050	33600	32000	29550	27950	32800	28750	94	9300	1000	21800	50	1	9375694	2963	0.00	0.00	12	5.26	0.00	0.00	46050	20240702	-31.38	30400	20240703	3.95	46050	-31.38	20240702	30400	3.95	20240703	46050	-31.38	20240702	30400	3.95	20240703	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N
161	20240704	091251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	32000	850	2	2.73	9262720700	288490	14.01	31900	32550	31600	40450	21850	31150	32108.90	0.12	0	-33	36050	33600	32000	29550	27950	32800	28750	94	9300	1000	21800	50	1	9375694	3000	0.00	0.00	12	3.08	0.00	0.00	46050	20240702	-30.51	30400	20240703	5.26	46050	-30.51	20240702	30400	5.26	20240703	46050	-30.51	20240702	30400	5.26	20240703	0.00	N	462350	1000	93 억		10894	N	N	0	N	00	N