KissMeData/123750/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	160836	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1695	13	2	0.77	55404241	32806	303.00	1682	1695	1671	2185	1178	1682	1688.84	0.41	0	-3485	1751	1716	1698	1663	1645	1707	1654	64	503	500	1140	1	1	12746297	216	-60.54	0.81	12	0.26	-28.00	2083.00	3850	20230817	-55.97	1671	20240731	1.44	3595	-52.85	20240110	1671	1.44	20240731	3850	-55.97	20230817	1671	1.44	20240731	0.13	N	123750	500	63 억		52246	N	N	0	N	00	N
3	20240731	150847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1694	12	2	0.71	51797328	30657	283.15	1682	1695	1671	2185	1178	1682	1689.58	0.41	0	-2860	1751	1716	1698	1663	1645	1707	1654	64	503	500	1140	1	1	12746297	216	-60.50	0.81	12	0.24	-28.00	2083.00	3850	20230817	-56.00	1671	20240731	1.38	3595	-52.88	20240110	1671	1.38	20240731	3850	-56.00	20230817	1671	1.38	20240731	0.13	N	123750	500	63 억		52246	N	N	0	N	00	N
4	20240731	140847	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1695	13	2	0.77	50565765	29930	276.44	1682	1695	1671	2185	1178	1682	1689.47	0.41	0	-2860	1751	1716	1698	1663	1645	1707	1654	64	503	500	1140	1	1	12746297	216	-60.54	0.81	12	0.23	-28.00	2083.00	3850	20230817	-55.97	1671	20240731	1.44	3595	-52.85	20240110	1671	1.44	20240731	3850	-55.97	20230817	1671	1.44	20240731	0.13	N	123750	500	63 억		52246	N	N	0	N	00	N
5	20240731	130844	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1694	12	2	0.71	50552205	29922	276.36	1682	1694	1671	2185	1178	1682	1689.47	0.41	0	-2860	1751	1716	1698	1663	1645	1707	1654	64	503	500	1140	1	1	12746297	216	-60.50	0.81	12	0.23	-28.00	2083.00	3850	20230817	-56.00	1671	20240731	1.38	3595	-52.88	20240110	1671	1.38	20240731	3850	-56.00	20230817	1671	1.38	20240731	0.13	N	123750	500	63 억		52246	N	N	0	N	00	N
6	20240731	120843	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1694	12	2	0.71	30183906	17898	165.31	1682	1694	1671	2185	1178	1682	1686.44	0.41	0	-1772	1751	1716	1698	1663	1645	1707	1654	64	503	500	1140	1	1	12746297	216	-60.50	0.81	12	0.14	-28.00	2083.00	3850	20230817	-56.00	1671	20240731	1.38	3595	-52.88	20240110	1671	1.38	20240731	3850	-56.00	20230817	1671	1.38	20240731	0.13	N	123750	500	63 억		52246	N	N	0	N	00	N
7	20240731	110846	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1673	-9	5	-0.54	15806518	9373	86.57	1682	1694	1671	2185	1178	1682	1686.39	0.41	0	-1204	1751	1716	1698	1663	1645	1707	1654	64	503	500	1140	1	1	12746297	213	-59.75	0.80	12	0.07	-28.00	2083.00	3850	20230817	-56.55	1671	20240731	0.12	3595	-53.46	20240110	1671	0.12	20240731	3850	-56.55	20230817	1671	0.12	20240731	0.13	N	123750	500	63 억		52246	N	N	0	N	00	N
8	20240731	100844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1694	12	2	0.71	9394489	5562	51.37	1682	1694	1682	2185	1178	1682	1689.05	0.41	0	-699	1751	1716	1698	1663	1645	1707	1654	64	503	500	1140	1	1	12746297	216	-60.50	0.81	12	0.04	-28.00	2083.00	3850	20230817	-56.00	1680	20240730	0.83	3595	-52.88	20240110	1680	0.83	20240730	3850	-56.00	20230817	1680	0.83	20240730	0.13	N	123750	500	63 억		52246	N	N	0	N	00	N
9	20240731	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1683	1	2	0.06	7939076	4698	43.39	1682	1694	1682	2185	1178	1682	1689.88	0.41	0	-660	1751	1716	1698	1663	1645	1707	1654	64	503	500	1140	1	1	12746297	215	-60.11	0.81	12	0.04	-28.00	2083.00	3850	20230817	-56.29	1680	20240730	0.18	3595	-53.18	20240110	1680	0.18	20240730	3850	-56.29	20230817	1680	0.18	20240730	0.13	N	123750	500	63 억		52246	N	N	0	N	00	N
10	20240730	160821	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1682	-18	5	-1.06	18338139	10827	66.07	1710	1733	1680	2210	1190	1700	1693.74	0.43	0	-2755	1730	1715	1700	1685	1670	1722	1692	64	510	500	1150	1	1	12746297	214	-60.07	0.81	12	0.08	-28.00	2083.00	3940	20230724	-57.31	1680	20240730	0.12	3595	-53.21	20240110	1680	0.12	20240730	3850	-56.31	20230817	1680	0.12	20240730	0.13	N	123750	500	63 억		55001	N	N	0	N	00	N
11	20240730	150837	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1686	-14	5	-0.82	17705707	10451	63.78	1710	1733	1680	2210	1190	1700	1694.16	0.43	0	-2647	1730	1715	1700	1685	1670	1722	1692	64	510	500	1150	1	1	12746297	215	-60.21	0.81	12	0.08	-28.00	2083.00	3940	20230724	-57.21	1680	20240730	0.36	3595	-53.10	20240110	1680	0.36	20240730	3850	-56.21	20230817	1680	0.36	20240730	0.13	N	123750	500	63 억		55001	N	N	0	N	00	N
12	20240730	140828	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1681	-19	5	-1.12	13858839	8163	49.81	1710	1733	1680	2210	1190	1700	1697.76	0.43	0	-2283	1730	1715	1700	1685	1670	1722	1692	64	510	500	1150	1	1	12746297	214	-60.04	0.81	12	0.06	-28.00	2083.00	3940	20230724	-57.34	1680	20240730	0.06	3595	-53.24	20240110	1680	0.06	20240730	3850	-56.34	20230817	1680	0.06	20240730	0.13	N	123750	500	63 억		55001	N	N	0	N	00	N
13	20240730	130833	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1686	-14	5	-0.82	12086281	7109	43.38	1710	1733	1683	2210	1190	1700	1700.14	0.43	0	-1924	1730	1715	1700	1685	1670	1722	1692	64	510	500	1150	1	1	12746297	215	-60.21	0.81	12	0.06	-28.00	2083.00	3940	20230724	-57.21	1683	20240730	0.18	3595	-53.10	20240110	1683	0.18	20240730	3850	-56.21	20230817	1683	0.18	20240730	0.13	N	123750	500	63 억		55001	N	N	0	N	00	N
14	20240730	120825	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1684	-16	5	-0.94	10963061	6442	39.31	1710	1733	1683	2210	1190	1700	1701.81	0.43	0	-1575	1730	1715	1700	1685	1670	1722	1692	64	510	500	1150	1	1	12746297	215	-60.14	0.81	12	0.05	-28.00	2083.00	3940	20230724	-57.26	1683	20240730	0.06	3595	-53.16	20240110	1683	0.06	20240730	3850	-56.26	20230817	1683	0.06	20240730	0.13	N	123750	500	63 억		55001	N	N	0	N	00	N
15	20240730	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	0	3	0.00	7448206	4355	26.58	1710	1733	1700	2210	1190	1700	1710.27	0.43	0	-718	1730	1715	1700	1685	1670	1722	1692	64	510	500	1150	1	1	12746297	217	-60.71	0.82	12	0.03	-28.00	2083.00	3940	20230724	-56.85	1685	20240729	0.89	3595	-52.71	20240110	1685	0.89	20240729	3850	-55.84	20230817	1685	0.89	20240729	0.13	N	123750	500	63 억		55001	N	N	0	N	00	N
16	20240730	100836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	10	2	0.59	6966590	4072	24.85	1710	1733	1700	2210	1190	1700	1710.85	0.43	0	-435	1730	1715	1700	1685	1670	1722	1692	64	510	500	1150	1	1	12746297	218	-61.07	0.82	12	0.03	-28.00	2083.00	3940	20230724	-56.60	1685	20240729	1.48	3595	-52.43	20240110	1685	1.48	20240729	3850	-55.58	20230817	1685	1.48	20240729	0.13	N	123750	500	63 억		55001	N	N	0	N	00	N
17	20240730	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	31	2	1.82	2345576	1357	8.28	1710	1733	1710	2210	1190	1700	1728.50	0.43	0	-383	1730	1715	1700	1685	1670	1722	1692	64	510	500	1150	1	1	12746297	221	-61.82	0.83	12	0.01	-28.00	2083.00	3940	20230724	-56.07	1685	20240729	2.73	3595	-51.85	20240110	1685	2.73	20240729	3850	-55.04	20230817	1685	2.73	20240729	0.13	N	123750	500	63 억		55001	N	N	0	N	00	N
18	20240729	160820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1700	4	2	0.24	27897257	16387	150.38	1696	1715	1685	2200	1188	1696	1702.40	0.46	0	-3132	1730	1713	1703	1686	1676	1709	1682	64	504	500	1150	1	1	12746297	217	-60.71	0.82	12	0.13	-28.00	2083.00	4145	20230721	-58.99	1685	20240729	0.89	3595	-52.71	20240110	1685	0.89	20240729	3850	-55.84	20230817	1685	0.89	20240729	0.13	N	123750	500	63 억		58133	N	N	0	N	00	N
19	20240729	150833	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1700	4	2	0.24	27192085	15972	146.57	1696	1715	1685	2200	1188	1696	1702.48	0.46	0	-2935	1730	1713	1703	1686	1676	1709	1682	64	504	500	1150	1	1	12746297	217	-60.71	0.82	12	0.13	-28.00	2083.00	4145	20230721	-58.99	1685	20240729	0.89	3595	-52.71	20240110	1685	0.89	20240729	3850	-55.84	20230817	1685	0.89	20240729	0.13	N	123750	500	63 억		58133	N	N	0	N	00	N
20	20240729	140838	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1712	16	2	0.94	18215440	10721	98.38	1696	1715	1685	2200	1188	1696	1699.04	0.46	0	-1902	1730	1713	1703	1686	1676	1709	1682	64	504	500	1150	1	1	12746297	218	-61.14	0.82	12	0.08	-28.00	2083.00	4145	20230721	-58.70	1685	20240729	1.60	3595	-52.38	20240110	1685	1.60	20240729	3850	-55.53	20230817	1685	1.60	20240729	0.13	N	123750	500	63 억		58133	N	N	0	N	00	N
21	20240729	130839	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1713	17	2	1.00	18189760	10706	98.25	1696	1715	1685	2200	1188	1696	1699.02	0.46	0	-1887	1730	1713	1703	1686	1676	1709	1682	64	504	500	1150	1	1	12746297	218	-61.18	0.82	12	0.08	-28.00	2083.00	4145	20230721	-58.67	1685	20240729	1.66	3595	-52.35	20240110	1685	1.66	20240729	3850	-55.51	20230817	1685	1.66	20240729	0.13	N	123750	500	63 억		58133	N	N	0	N	00	N
22	20240729	120835	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1700	4	2	0.24	7280762	4289	39.36	1696	1715	1685	2200	1188	1696	1697.54	0.46	0	-1099	1730	1713	1703	1686	1676	1709	1682	64	504	500	1150	1	1	12746297	217	-60.71	0.82	12	0.03	-28.00	2083.00	4145	20230721	-58.99	1685	20240729	0.89	3595	-52.71	20240110	1685	0.89	20240729	3850	-55.84	20230817	1685	0.89	20240729	0.13	N	123750	500	63 억		58133	N	N	0	N	00	N
23	20240729	110827	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1705	9	2	0.53	4324047	2550	23.40	1696	1715	1685	2200	1188	1696	1695.70	0.46	0	-311	1730	1713	1703	1686	1676	1709	1682	64	504	500	1150	1	1	12746297	217	-60.89	0.82	12	0.02	-28.00	2083.00	4145	20230721	-58.87	1685	20240729	1.19	3595	-52.57	20240110	1685	1.19	20240729	3850	-55.71	20230817	1685	1.19	20240729	0.13	N	123750	500	63 억		58133	N	N	0	N	00	N
24	20240729	100825	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1714	18	2	1.06	4255847	2510	23.03	1696	1715	1685	2200	1188	1696	1695.56	0.46	0	-281	1730	1713	1703	1686	1676	1709	1682	64	504	500	1150	1	1	12746297	218	-61.21	0.82	12	0.02	-28.00	2083.00	4145	20230721	-58.65	1685	20240729	1.72	3595	-52.32	20240110	1685	1.72	20240729	3850	-55.48	20230817	1685	1.72	20240729	0.13	N	123750	500	63 억		58133	N	N	0	N	00	N
25	20240729	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1696	0	3	0.00	1717824	1013	9.30	1696	1696	1695	2200	1188	1696	1695.78	0.46	0	-271	1730	1713	1703	1686	1676	1709	1682	64	504	500	1150	1	1	12746297	216	-60.57	0.81	12	0.01	-28.00	2083.00	4145	20230721	-59.08	1693	20240724	0.18	3595	-52.82	20240110	1693	0.18	20240724	3850	-55.95	20230817	1693	0.18	20240724	0.13	N	123750	500	63 억		58133	N	N	0	N	00	N
26	20240726	160813	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1696	-14	5	-0.82	18533408	10897	109.20	1696	1720	1693	2220	1197	1710	1700.78	0.49	0	-3996	1720	1715	1710	1705	1700	1717	1707	64	510	500	1160	1	1	12746297	216	-60.57	0.81	12	0.09	-28.00	2083.00	4145	20230721	-59.08	1693	20240726	0.18	3595	-52.82	20240110	1693	0.18	20240726	3850	-55.95	20230817	1693	0.18	20240726	0.13	N	123750	500	63 억		62129	N	N	0	N	00	N
27	20240726	150821	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1693	-17	5	-0.99	18128238	10658	106.80	1696	1720	1693	2220	1197	1710	1700.90	0.49	0	-3868	1720	1715	1710	1705	1700	1717	1707	64	510	500	1160	1	1	12746297	216	-60.46	0.81	12	0.08	-28.00	2083.00	4145	20230721	-59.16	1693	20240726	0.00	3595	-52.91	20240110	1693	0.00	20240726	3850	-56.03	20230817	1693	0.00	20240726	0.13	N	123750	500	63 억		62129	N	N	0	N	00	N
28	20240726	140821	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1694	-16	5	-0.94	16044439	9428	94.48	1696	1720	1693	2220	1197	1710	1701.79	0.49	0	-3113	1720	1715	1710	1705	1700	1717	1707	64	510	500	1160	1	1	12746297	216	-60.50	0.81	12	0.07	-28.00	2083.00	4145	20230721	-59.13	1693	20240726	0.06	3595	-52.88	20240110	1693	0.06	20240726	3850	-56.00	20230817	1693	0.06	20240726	0.13	N	123750	500	63 억		62129	N	N	0	N	00	N
29	20240726	130822	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1705	-5	5	-0.29	12188462	7152	71.67	1696	1720	1693	2220	1197	1710	1704.20	0.49	0	-1135	1720	1715	1710	1705	1700	1717	1707	64	510	500	1160	1	1	12746297	217	-60.89	0.82	12	0.06	-28.00	2083.00	4145	20230721	-58.87	1693	20240726	0.71	3595	-52.57	20240110	1693	0.71	20240726	3850	-55.71	20230817	1693	0.71	20240726	0.13	N	123750	500	63 억		62129	N	N	0	N	00	N
30	20240726	120824	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1720	10	2	0.58	11566017	6785	67.99	1696	1720	1693	2220	1197	1710	1704.65	0.49	0	-1097	1720	1715	1710	1705	1700	1717	1707	64	510	500	1160	1	1	12746297	219	-61.43	0.83	12	0.05	-28.00	2083.00	4145	20230721	-58.50	1693	20240726	1.59	3595	-52.16	20240110	1693	1.59	20240726	3850	-55.32	20230817	1693	1.59	20240726	0.13	N	123750	500	63 억		62129	N	N	0	N	00	N
31	20240726	110826	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1703	-7	5	-0.41	4645673	2736	27.42	1696	1710	1693	2220	1197	1710	1697.98	0.49	0	-298	1720	1715	1710	1705	1700	1717	1707	64	510	500	1160	1	1	12746297	217	-60.82	0.82	12	0.02	-28.00	2083.00	4145	20230721	-58.91	1693	20240726	0.59	3595	-52.63	20240110	1693	0.59	20240726	3850	-55.77	20230817	1693	0.59	20240726	0.13	N	123750	500	63 억		62129	N	N	0	N	00	N
32	20240726	100820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1710	0	3	0.00	4304999	2535	25.40	1696	1710	1693	2220	1197	1710	1698.22	0.49	0	-278	1720	1715	1710	1705	1700	1717	1707	64	510	500	1160	1	1	12746297	218	-61.07	0.82	12	0.02	-28.00	2083.00	4145	20230721	-58.75	1693	20240726	1.00	3595	-52.43	20240110	1693	1.00	20240726	3850	-55.58	20230817	1693	1.00	20240726	0.13	N	123750	500	63 억		62129	N	N	0	N	00	N
33	20240726	090815	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1709	-1	5	-0.06	2436091	1434	14.37	1696	1709	1693	2220	1197	1710	1698.81	0.49	0	-34	1720	1715	1710	1705	1700	1717	1707	64	510	500	1160	1	1	12746297	218	-61.04	0.82	12	0.01	-28.00	2083.00	4145	20230721	-58.77	1693	20240726	0.95	3595	-52.46	20240110	1693	0.95	20240726	3850	-55.61	20230817	1693	0.95	20240726	0.13	N	123750	500	63 억		62129	N	N	0	N	00	N
34	20240725	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	5	2	0.29	17019898	9979	32.78	1705	1715	1705	2215	1194	1705	1705.57	0.51	0	-3027	1786	1745	1719	1678	1652	1732	1665	64	510	500	1150	1	1	12746297	218	-61.07	0.82	12	0.08	-28.00	2083.00	4145	20230721	-58.75	1693	20240724	1.00	3595	-52.43	20240110	1693	1.00	20240724	3850	-55.58	20230817	1693	1.00	20240724	0.13	N	123750	500	63 억		65144	N	N	0	N	00	N
35	20240725	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	0	3	0.00	8970368	5258	17.27	1705	1715	1705	2215	1194	1705	1706.04	0.51	0	-2078	1786	1745	1719	1678	1652	1732	1665	64	510	500	1150	1	1	12746297	217	-60.89	0.82	12	0.04	-28.00	2083.00	4145	20230721	-58.87	1693	20240724	0.71	3595	-52.57	20240110	1693	0.71	20240724	3850	-55.71	20230817	1693	0.71	20240724	0.13	N	123750	500	63 억		65144	N	N	0	N	00	N
36	20240725	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	0	3	0.00	7101498	4162	13.67	1705	1715	1705	2215	1194	1705	1706.27	0.51	0	-2075	1786	1745	1719	1678	1652	1732	1665	64	510	500	1150	1	1	12746297	217	-60.89	0.82	12	0.03	-28.00	2083.00	4145	20230721	-58.87	1693	20240724	0.71	3595	-52.57	20240110	1693	0.71	20240724	3850	-55.71	20230817	1693	0.71	20240724	0.13	N	123750	500	63 억		65144	N	N	0	N	00	N
37	20240725	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	9	2	0.53	3962593	2321	7.62	1705	1715	1705	2215	1194	1705	1707.28	0.51	0	-1182	1786	1745	1719	1678	1652	1732	1665	64	510	500	1150	1	1	12746297	218	-61.21	0.82	12	0.02	-28.00	2083.00	4145	20230721	-58.65	1693	20240724	1.24	3595	-52.32	20240110	1693	1.24	20240724	3850	-55.48	20230817	1693	1.24	20240724	0.13	N	123750	500	63 억		65144	N	N	0	N	00	N
38	20240725	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	9	2	0.53	3948881	2313	7.60	1705	1715	1705	2215	1194	1705	1707.26	0.51	0	-1182	1786	1745	1719	1678	1652	1732	1665	64	510	500	1150	1	1	12746297	218	-61.21	0.82	12	0.02	-28.00	2083.00	4145	20230721	-58.65	1693	20240724	1.24	3595	-52.32	20240110	1693	1.24	20240724	3850	-55.48	20230817	1693	1.24	20240724	0.13	N	123750	500	63 억		65144	N	N	0	N	00	N
39	20240725	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	0	3	0.00	1978864	1158	3.80	1705	1715	1705	2215	1194	1705	1708.86	0.51	0	-288	1786	1745	1719	1678	1652	1732	1665	64	510	500	1150	1	1	12746297	217	-60.89	0.82	12	0.01	-28.00	2083.00	4145	20230721	-58.87	1693	20240724	0.71	3595	-52.57	20240110	1693	0.71	20240724	3850	-55.71	20230817	1693	0.71	20240724	0.13	N	123750	500	63 억		65144	N	N	0	N	00	N
40	20240725	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	10	2	0.59	825330	482	1.58	1705	1715	1705	2215	1194	1705	1712.30	0.51	0	-182	1786	1745	1719	1678	1652	1732	1665	64	510	500	1150	1	1	12746297	219	-61.25	0.82	12	0.00	-28.00	2083.00	4145	20230721	-58.62	1693	20240724	1.30	3595	-52.29	20240110	1693	1.30	20240724	3850	-55.45	20230817	1693	1.30	20240724	0.13	N	123750	500	63 억		65144	N	N	0	N	00	N
41	20240725	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	10	2	0.59	509900	298	0.98	1705	1715	1705	2215	1194	1705	1711.07	0.51	0	-165	1786	1745	1719	1678	1652	1732	1665	64	510	500	1150	1	1	12746297	219	-61.25	0.82	12	0.00	-28.00	2083.00	4145	20230721	-58.62	1693	20240724	1.30	3595	-52.29	20240110	1693	1.30	20240724	3850	-55.45	20230817	1693	1.30	20240724	0.13	N	123750	500	63 억		65144	N	N	0	N	00	N
42	20240724	160811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1705	-36	5	-2.07	52185763	30428	241.57	1741	1760	1693	2260	1219	1741	1715.06	0.52	0	-1171	1771	1756	1728	1713	1685	1763	1720	64	519	500	1180	1	1	12746297	217	-60.89	0.82	12	0.24	-28.00	2083.00	4145	20230721	-58.87	1693	20240724	0.71	3595	-52.57	20240110	1693	0.71	20240724	3940	-56.73	20230724	1693	0.71	20240724	0.13	N	123750	500	63 억		66315	N	N	0	N	00	N
43	20240724	150824	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1700	-41	5	-2.35	51239927	29872	237.15	1741	1760	1693	2260	1219	1741	1715.32	0.52	0	-700	1771	1756	1728	1713	1685	1763	1720	64	519	500	1180	1	1	12746297	217	-60.71	0.82	12	0.23	-28.00	2083.00	4145	20230721	-58.99	1693	20240724	0.41	3595	-52.71	20240110	1693	0.41	20240724	3940	-56.85	20230724	1693	0.41	20240724	0.13	N	123750	500	63 억		66315	N	N	0	N	00	N
44	20240724	140819	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1700	-41	5	-2.35	45884946	26721	212.14	1741	1760	1693	2260	1219	1741	1717.19	0.52	0	-352	1771	1756	1728	1713	1685	1763	1720	64	519	500	1180	1	1	12746297	217	-60.71	0.82	12	0.21	-28.00	2083.00	4145	20230721	-58.99	1693	20240724	0.41	3595	-52.71	20240110	1693	0.41	20240724	3940	-56.85	20230724	1693	0.41	20240724	0.13	N	123750	500	63 억		66315	N	N	0	N	00	N
45	20240724	130823	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1700	-41	5	-2.35	32719852	18992	150.78	1741	1760	1693	2260	1219	1741	1722.82	0.52	0	-953	1771	1756	1728	1713	1685	1763	1720	64	519	500	1180	1	1	12746297	217	-60.71	0.82	12	0.15	-28.00	2083.00	4145	20230721	-58.99	1693	20240724	0.41	3595	-52.71	20240110	1693	0.41	20240724	3940	-56.85	20230724	1693	0.41	20240724	0.13	N	123750	500	63 억		66315	N	N	0	N	00	N
46	20240724	120823	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1720	-21	5	-1.21	27868078	16138	128.12	1741	1760	1693	2260	1219	1741	1726.86	0.52	0	-940	1771	1756	1728	1713	1685	1763	1720	64	519	500	1180	1	1	12746297	219	-61.43	0.83	12	0.13	-28.00	2083.00	4145	20230721	-58.50	1693	20240724	1.59	3595	-52.16	20240110	1693	1.59	20240724	3940	-56.35	20230724	1693	1.59	20240724	0.13	N	123750	500	63 억		66315	N	N	0	N	00	N
47	20240724	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	-21	5	-1.21	19150321	11024	87.52	1741	1760	1719	2260	1219	1741	1737.15	0.52	0	-559	1771	1756	1728	1713	1685	1763	1720	64	519	500	1180	1	1	12746297	219	-61.43	0.83	12	0.09	-28.00	2083.00	4145	20230721	-58.50	1700	20240723	1.18	3595	-52.16	20240110	1700	1.18	20240723	3940	-56.35	20230724	1700	1.18	20240723	0.13	N	123750	500	63 억		66315	N	N	0	N	00	N
48	20240724	100843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1735	-6	5	-0.34	13360789	7663	60.84	1741	1760	1731	2260	1219	1741	1743.55	0.52	0	-623	1771	1756	1728	1713	1685	1763	1720	64	519	500	1180	1	1	12746297	221	-61.96	0.83	12	0.06	-28.00	2083.00	4145	20230721	-58.14	1700	20240723	2.06	3595	-51.74	20240110	1700	2.06	20240723	3940	-55.96	20230724	1700	2.06	20240723	0.13	N	123750	500	63 억		66315	N	N	0	N	00	N
49	20240724	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	-3	5	-0.17	495971	285	2.26	1741	1741	1731	2260	1219	1741	1740.25	0.52	0	-138	1771	1756	1728	1713	1685	1763	1720	64	519	500	1180	1	1	12746297	222	-62.07	0.83	12	0.00	-28.00	2083.00	4145	20230721	-58.07	1700	20240723	2.24	3595	-51.66	20240110	1700	2.24	20240723	3940	-55.89	20230724	1700	2.24	20240723	0.13	N	123750	500	63 억		66315	N	N	0	N	00	N
50	20240723	160809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1741	15	2	0.87	21643734	12596	103.02	1708	1743	1700	2240	1209	1726	1718.29	0.55	0	-3240	1759	1742	1728	1711	1697	1735	1704	64	514	500	1170	1	1	12746297	222	-62.18	0.84	12	0.10	-28.00	2083.00	4145	20230721	-58.00	1700	20240723	2.41	3595	-51.57	20240110	1700	2.41	20240723	3940	-55.81	20230724	1700	2.41	20240723	0.13	N	123750	500	63 억		69555	N	N	0	N	00	N
51	20240723	150825	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1742	16	2	0.93	21549720	12542	102.58	1708	1743	1700	2240	1209	1726	1718.20	0.55	0	-3191	1759	1742	1728	1711	1697	1735	1704	64	514	500	1170	1	1	12746297	222	-62.21	0.84	12	0.10	-28.00	2083.00	4145	20230721	-57.97	1700	20240723	2.47	3595	-51.54	20240110	1700	2.47	20240723	3940	-55.79	20230724	1700	2.47	20240723	0.13	N	123750	500	63 억		69555	N	N	0	N	00	N
52	20240723	140812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1743	17	2	0.98	21427780	12472	102.00	1708	1743	1700	2240	1209	1726	1718.07	0.55	0	-3122	1759	1742	1728	1711	1697	1735	1704	64	514	500	1170	1	1	12746297	222	-62.25	0.84	12	0.10	-28.00	2083.00	4145	20230721	-57.95	1700	20240723	2.53	3595	-51.52	20240110	1700	2.53	20240723	3940	-55.76	20230724	1700	2.53	20240723	0.13	N	123750	500	63 억		69555	N	N	0	N	00	N
53	20240723	130806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1725	-1	5	-0.06	18505249	10793	88.27	1708	1726	1700	2240	1209	1726	1714.56	0.55	0	-2763	1759	1742	1728	1711	1697	1735	1704	64	514	500	1170	1	1	12746297	220	-61.61	0.83	12	0.08	-28.00	2083.00	4145	20230721	-58.38	1700	20240723	1.47	3595	-52.02	20240110	1700	1.47	20240723	3940	-56.22	20230724	1700	1.47	20240723	0.13	N	123750	500	63 억		69555	N	N	0	N	00	N
54	20240723	120814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1722	-4	5	-0.23	8208393	4799	39.25	1708	1726	1700	2240	1209	1726	1710.44	0.55	0	-2060	1759	1742	1728	1711	1697	1735	1704	64	514	500	1170	1	1	12746297	219	-61.50	0.83	12	0.04	-28.00	2083.00	4145	20230721	-58.46	1700	20240723	1.29	3595	-52.10	20240110	1700	1.29	20240723	3940	-56.29	20230724	1700	1.29	20240723	0.13	N	123750	500	63 억		69555	N	N	0	N	00	N
55	20240723	110816	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1710	-16	5	-0.93	6683405	3907	31.95	1708	1726	1700	2240	1209	1726	1710.62	0.55	0	-1239	1759	1742	1728	1711	1697	1735	1704	64	514	500	1170	1	1	12746297	218	-61.07	0.82	12	0.03	-28.00	2083.00	4145	20230721	-58.75	1700	20240723	0.59	3595	-52.43	20240110	1700	0.59	20240723	3940	-56.60	20230724	1700	0.59	20240723	0.13	N	123750	500	63 억		69555	N	N	0	N	00	N
56	20240723	100810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1719	-7	5	-0.41	5283037	3088	25.26	1708	1726	1700	2240	1209	1726	1710.83	0.55	0	-1183	1759	1742	1728	1711	1697	1735	1704	64	514	500	1170	1	1	12746297	219	-61.39	0.83	12	0.02	-28.00	2083.00	4145	20230721	-58.53	1700	20240723	1.12	3595	-52.18	20240110	1700	1.12	20240723	3940	-56.37	20230724	1700	1.12	20240723	0.13	N	123750	500	63 억		69555	N	N	0	N	00	N
57	20240723	090817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1726	0	3	0.00	3087991	1809	14.80	1708	1726	1700	2240	1209	1726	1707.02	0.55	0	-1088	1759	1742	1728	1711	1697	1735	1704	64	514	500	1170	1	1	12746297	220	-61.64	0.83	12	0.01	-28.00	2083.00	4145	20230721	-58.36	1700	20240723	1.53	3595	-51.99	20240110	1700	1.53	20240723	3940	-56.19	20230724	1700	1.53	20240723	0.13	N	123750	500	63 억		69555	N	N	0	N	00	N
58	20240722	160805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1726	-19	5	-1.09	21149502	12227	57.67	1745	1745	1714	2265	1222	1745	1729.74	0.56	0	-2386	1761	1753	1747	1739	1733	1757	1743	64	520	500	1180	1	1	12746297	220	-61.64	0.83	12	0.10	-28.00	2083.00	4145	20230721	-58.36	1714	20240722	0.70	3595	-51.99	20240110	1714	0.70	20240722	3940	-56.19	20230724	1714	0.70	20240722	0.13	N	123750	500	63 억		71941	N	N	0	N	00	N
59	20240722	150811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1714	-31	5	-1.78	20950497	12111	57.12	1745	1745	1714	2265	1222	1745	1729.87	0.56	0	-2285	1761	1753	1747	1739	1733	1757	1743	64	520	500	1180	1	1	12746297	218	-61.21	0.82	12	0.10	-28.00	2083.00	4145	20230721	-58.65	1714	20240722	0.00	3595	-52.32	20240110	1714	0.00	20240722	3940	-56.50	20230724	1714	0.00	20240722	0.13	N	123750	500	63 억		71941	N	N	0	N	00	N
60	20240722	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1721	-24	5	-1.38	19373000	11192	52.79	1745	1745	1720	2265	1222	1745	1730.97	0.56	0	-2169	1761	1753	1747	1739	1733	1757	1743	64	520	500	1180	1	1	12746297	219	-61.46	0.83	12	0.09	-28.00	2083.00	4145	20230721	-58.48	1717	20240705	0.23	3595	-52.13	20240110	1717	0.23	20240705	3940	-56.32	20230724	1717	0.23	20240705	0.13	N	123750	500	63 억		71941	N	N	0	N	00	N
61	20240722	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1726	-19	5	-1.09	18197184	10510	49.57	1745	1745	1721	2265	1222	1745	1731.42	0.56	0	-1769	1761	1753	1747	1739	1733	1757	1743	64	520	500	1180	1	1	12746297	220	-61.64	0.83	12	0.08	-28.00	2083.00	4145	20230721	-58.36	1717	20240705	0.52	3595	-51.99	20240110	1717	0.52	20240705	3940	-56.19	20230724	1717	0.52	20240705	0.13	N	123750	500	63 억		71941	N	N	0	N	00	N
62	20240722	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	-16	5	-0.92	17450706	10078	47.54	1745	1745	1721	2265	1222	1745	1731.56	0.56	0	-1578	1761	1753	1747	1739	1733	1757	1743	64	520	500	1180	1	1	12746297	220	-61.75	0.83	12	0.08	-28.00	2083.00	4145	20230721	-58.29	1717	20240705	0.70	3595	-51.91	20240110	1717	0.70	20240705	3940	-56.12	20230724	1717	0.70	20240705	0.13	N	123750	500	63 억		71941	N	N	0	N	00	N
63	20240722	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1721	-24	5	-1.38	15635890	9027	42.58	1745	1745	1721	2265	1222	1745	1732.12	0.56	0	-639	1761	1753	1747	1739	1733	1757	1743	64	520	500	1180	1	1	12746297	219	-61.46	0.83	12	0.07	-28.00	2083.00	4145	20230721	-58.48	1717	20240705	0.23	3595	-52.13	20240110	1717	0.23	20240705	3940	-56.32	20230724	1717	0.23	20240705	0.13	N	123750	500	63 억		71941	N	N	0	N	00	N
64	20240722	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	-16	5	-0.92	15256274	8807	41.54	1745	1745	1721	2265	1222	1745	1732.29	0.56	0	-421	1761	1753	1747	1739	1733	1757	1743	64	520	500	1180	1	1	12746297	220	-61.75	0.83	12	0.07	-28.00	2083.00	4145	20230721	-58.29	1717	20240705	0.70	3595	-51.91	20240110	1717	0.70	20240705	3940	-56.12	20230724	1717	0.70	20240705	0.13	N	123750	500	63 억		71941	N	N	0	N	00	N
65	20240722	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1744	-1	5	-0.06	2149134	1235	5.83	1745	1745	1730	2265	1222	1745	1740.19	0.56	0	-16	1761	1753	1747	1739	1733	1757	1743	64	520	500	1180	1	1	12746297	222	-62.29	0.84	12	0.01	-28.00	2083.00	4145	20230721	-57.93	1717	20240705	1.57	3595	-51.49	20240110	1717	1.57	20240705	3940	-55.74	20230724	1717	1.57	20240705	0.13	N	123750	500	63 억		71941	N	N	0	N	00	N
66	20240719	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	2	2	0.11	37127278	21201	180.48	1742	1755	1741	2265	1221	1743	1751.20	0.59	0	-2823	1799	1770	1751	1722	1703	1761	1713	64	522	500	1180	1	1	12746297	222	-62.32	0.84	12	0.17	-28.00	2083.00	4145	20230721	-57.90	1717	20240705	1.63	3595	-51.46	20240110	1717	1.63	20240705	4145	-57.90	20230721	1717	1.63	20240705	0.13	N	123750	500	63 억		74764	N	N	0	N	00	N
67	20240719	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1741	-2	5	-0.11	36825905	21028	179.01	1742	1755	1741	2265	1221	1743	1751.28	0.59	0	-2823	1799	1770	1751	1722	1703	1761	1713	64	522	500	1180	1	1	12746297	222	-62.18	0.84	12	0.16	-28.00	2083.00	4145	20230721	-58.00	1717	20240705	1.40	3595	-51.57	20240110	1717	1.40	20240705	4145	-58.00	20230721	1717	1.40	20240705	0.13	N	123750	500	63 억		74764	N	N	0	N	00	N
68	20240719	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	0	3	0.00	34767534	19846	168.95	1742	1755	1741	2265	1221	1743	1751.87	0.59	0	-2145	1799	1770	1751	1722	1703	1761	1713	64	522	500	1180	1	1	12746297	222	-62.25	0.84	12	0.16	-28.00	2083.00	4145	20230721	-57.95	1717	20240705	1.51	3595	-51.52	20240110	1717	1.51	20240705	4145	-57.95	20230721	1717	1.51	20240705	0.13	N	123750	500	63 억		74764	N	N	0	N	00	N
69	20240719	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	10	2	0.57	34208022	19525	166.21	1742	1755	1741	2265	1221	1743	1752.01	0.59	0	-1824	1799	1770	1751	1722	1703	1761	1713	64	522	500	1180	1	1	12746297	223	-62.61	0.84	12	0.15	-28.00	2083.00	4145	20230721	-57.71	1717	20240705	2.10	3595	-51.24	20240110	1717	2.10	20240705	4145	-57.71	20230721	1717	2.10	20240705	0.13	N	123750	500	63 억		74764	N	N	0	N	00	N
70	20240719	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	10	2	0.57	30030126	17142	145.93	1742	1755	1741	2265	1221	1743	1751.84	0.59	0	-1221	1799	1770	1751	1722	1703	1761	1713	64	522	500	1180	1	1	12746297	223	-62.61	0.84	12	0.13	-28.00	2083.00	4145	20230721	-57.71	1717	20240705	2.10	3595	-51.24	20240110	1717	2.10	20240705	4145	-57.71	20230721	1717	2.10	20240705	0.13	N	123750	500	63 억		74764	N	N	0	N	00	N
71	20240719	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	10	2	0.57	5240932	3001	25.55	1742	1755	1741	2265	1221	1743	1746.40	0.59	0	-719	1799	1770	1751	1722	1703	1761	1713	64	522	500	1180	1	1	12746297	223	-62.61	0.84	12	0.02	-28.00	2083.00	4145	20230721	-57.71	1717	20240705	2.10	3595	-51.24	20240110	1717	2.10	20240705	4145	-57.71	20230721	1717	2.10	20240705	0.13	N	123750	500	63 억		74764	N	N	0	N	00	N
72	20240719	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	12	2	0.69	3808994	2185	18.60	1742	1755	1741	2265	1221	1743	1743.25	0.59	0	-323	1799	1770	1751	1722	1703	1761	1713	64	522	500	1180	1	1	12746297	224	-62.68	0.84	12	0.02	-28.00	2083.00	4145	20230721	-57.66	1717	20240705	2.21	3595	-51.18	20240110	1717	2.21	20240705	4145	-57.66	20230721	1717	2.21	20240705	0.13	N	123750	500	63 억		74764	N	N	0	N	00	N
73	20240719	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	2	2	0.11	2581792	1482	12.62	1742	1745	1742	2265	1221	1743	1742.10	0.59	0	-143	1799	1770	1751	1722	1703	1761	1713	64	522	500	1180	1	1	12746297	222	-62.32	0.84	12	0.01	-28.00	2083.00	4145	20230721	-57.90	1717	20240705	1.63	3595	-51.46	20240110	1717	1.63	20240705	4145	-57.90	20230721	1717	1.63	20240705	0.13	N	123750	500	63 억		74764	N	N	0	N	00	N
74	20240718	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	-20	5	-1.13	20512051	11742	38.99	1763	1780	1732	2290	1235	1763	1746.90	0.62	0	-3851	1783	1772	1752	1741	1721	1778	1747	64	527	500	1190	1	1	12746297	222	-62.25	0.84	12	0.09	-28.00	2083.00	4145	20230721	-57.95	1717	20240705	1.51	3595	-51.52	20240110	1717	1.51	20240705	4145	-57.95	20230721	1717	1.51	20240705	0.13	N	123750	500	63 억		78615	N	N	0	N	00	N
75	20240718	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1735	-28	5	-1.59	18430062	10547	35.02	1763	1780	1732	2290	1235	1763	1747.42	0.62	0	-3281	1783	1772	1752	1741	1721	1778	1747	64	527	500	1190	1	1	12746297	221	-61.96	0.83	12	0.08	-28.00	2083.00	4145	20230721	-58.14	1717	20240705	1.05	3595	-51.74	20240110	1717	1.05	20240705	4145	-58.14	20230721	1717	1.05	20240705	0.13	N	123750	500	63 억		78615	N	N	0	N	00	N
76	20240718	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1736	-27	5	-1.53	15638597	8940	29.69	1763	1780	1732	2290	1235	1763	1749.28	0.62	0	-2543	1783	1772	1752	1741	1721	1778	1747	64	527	500	1190	1	1	12746297	221	-62.00	0.83	12	0.07	-28.00	2083.00	4145	20230721	-58.12	1717	20240705	1.11	3595	-51.71	20240110	1717	1.11	20240705	4145	-58.12	20230721	1717	1.11	20240705	0.13	N	123750	500	63 억		78615	N	N	0	N	00	N
77	20240718	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-2	5	-0.11	14092779	8050	26.73	1763	1780	1732	2290	1235	1763	1750.66	0.62	0	-2655	1783	1772	1752	1741	1721	1778	1747	64	527	500	1190	1	1	12746297	224	-62.89	0.85	12	0.06	-28.00	2083.00	4145	20230721	-57.52	1717	20240705	2.56	3595	-51.02	20240110	1717	2.56	20240705	4145	-57.52	20230721	1717	2.56	20240705	0.13	N	123750	500	63 억		78615	N	N	0	N	00	N
78	20240718	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1751	-12	5	-0.68	10502992	6002	19.93	1763	1780	1732	2290	1235	1763	1749.92	0.62	0	-1629	1783	1772	1752	1741	1721	1778	1747	64	527	500	1190	1	1	12746297	223	-62.54	0.84	12	0.05	-28.00	2083.00	4145	20230721	-57.76	1717	20240705	1.98	3595	-51.29	20240110	1717	1.98	20240705	4145	-57.76	20230721	1717	1.98	20240705	0.13	N	123750	500	63 억		78615	N	N	0	N	00	N
79	20240718	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1741	-22	5	-1.25	10268358	5868	19.49	1763	1780	1732	2290	1235	1763	1749.89	0.62	0	-1500	1783	1772	1752	1741	1721	1778	1747	64	527	500	1190	1	1	12746297	222	-62.18	0.84	12	0.05	-28.00	2083.00	4145	20230721	-58.00	1717	20240705	1.40	3595	-51.57	20240110	1717	1.40	20240705	4145	-58.00	20230721	1717	1.40	20240705	0.13	N	123750	500	63 억		78615	N	N	0	N	00	N
80	20240718	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	-30	5	-1.70	6051300	3453	11.47	1763	1780	1732	2290	1235	1763	1752.48	0.62	0	-239	1783	1772	1752	1741	1721	1778	1747	64	527	500	1190	1	1	12746297	221	-61.89	0.83	12	0.03	-28.00	2083.00	4145	20230721	-58.19	1717	20240705	0.93	3595	-51.79	20240110	1717	0.93	20240705	4145	-58.19	20230721	1717	0.93	20240705	0.13	N	123750	500	63 억		78615	N	N	0	N	00	N
81	20240718	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-13	5	-0.74	3525558	2000	6.64	1763	1780	1750	2290	1235	1763	1762.78	0.62	0	-216	1783	1772	1752	1741	1721	1778	1747	64	527	500	1190	1	1	12746297	223	-62.50	0.84	12	0.02	-28.00	2083.00	4145	20230721	-57.78	1717	20240705	1.92	3595	-51.32	20240110	1717	1.92	20240705	4145	-57.78	20230721	1717	1.92	20240705	0.13	N	123750	500	63 억		78615	N	N	0	N	00	N
82	20240717	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	16	2	0.92	52425776	30113	267.17	1747	1763	1732	2270	1223	1747	1740.97	0.64	0	-2662	1793	1769	1751	1727	1709	1782	1740	64	523	500	1180	1	1	12746297	225	-62.96	0.85	12	0.24	-28.00	2083.00	4145	20230721	-57.47	1717	20240705	2.68	3595	-50.96	20240110	1717	2.68	20240705	4145	-57.47	20230721	1717	2.68	20240705	0.13	N	123750	500	63 억		81277	N	N	0	N	00	N
83	20240717	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1732	-15	5	-0.86	40803433	23508	208.57	1747	1750	1732	2270	1223	1747	1735.73	0.64	0	-2143	1793	1769	1751	1727	1709	1782	1740	64	523	500	1180	1	1	12746297	221	-61.86	0.83	12	0.18	-28.00	2083.00	4145	20230721	-58.21	1717	20240705	0.87	3595	-51.82	20240110	1717	0.87	20240705	4145	-58.21	20230721	1717	0.87	20240705	0.13	N	123750	500	63 억		81277	N	N	0	N	00	N
84	20240717	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	-14	5	-0.80	34896753	20098	178.32	1747	1750	1732	2270	1223	1747	1736.33	0.64	0	-2143	1793	1769	1751	1727	1709	1782	1740	64	523	500	1180	1	1	12746297	221	-61.89	0.83	12	0.16	-28.00	2083.00	4145	20230721	-58.19	1717	20240705	0.93	3595	-51.79	20240110	1717	0.93	20240705	4145	-58.19	20230721	1717	0.93	20240705	0.13	N	123750	500	63 억		81277	N	N	0	N	00	N
85	20240717	130827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	-14	5	-0.80	29090739	16748	148.59	1747	1750	1732	2270	1223	1747	1736.97	0.64	0	-1803	1793	1769	1751	1727	1709	1782	1740	64	523	500	1180	1	1	12746297	221	-61.89	0.83	12	0.13	-28.00	2083.00	4145	20230721	-58.19	1717	20240705	0.93	3595	-51.79	20240110	1717	0.93	20240705	4145	-58.19	20230721	1717	0.93	20240705	0.13	N	123750	500	63 억		81277	N	N	0	N	00	N
86	20240717	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1742	-5	5	-0.29	16545093	9511	84.38	1747	1750	1732	2270	1223	1747	1739.57	0.64	0	-1198	1793	1769	1751	1727	1709	1782	1740	64	523	500	1180	1	1	12746297	222	-62.21	0.84	12	0.07	-28.00	2083.00	4145	20230721	-57.97	1717	20240705	1.46	3595	-51.54	20240110	1717	1.46	20240705	4145	-57.97	20230721	1717	1.46	20240705	0.13	N	123750	500	63 억		81277	N	N	0	N	00	N
87	20240717	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-1	5	-0.06	8726619	5012	44.47	1747	1750	1732	2270	1223	1747	1741.15	0.64	0	-1005	1793	1769	1751	1727	1709	1782	1740	64	523	500	1180	1	1	12746297	223	-62.36	0.84	12	0.04	-28.00	2083.00	4145	20230721	-57.88	1717	20240705	1.69	3595	-51.43	20240110	1717	1.69	20240705	4145	-57.88	20230721	1717	1.69	20240705	0.13	N	123750	500	63 억		81277	N	N	0	N	00	N
88	20240717	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1732	-15	5	-0.86	5004502	2874	25.50	1747	1747	1732	2270	1223	1747	1741.30	0.64	0	-394	1793	1769	1751	1727	1709	1782	1740	64	523	500	1180	1	1	12746297	221	-61.86	0.83	12	0.02	-28.00	2083.00	4145	20230721	-58.21	1717	20240705	0.87	3595	-51.82	20240110	1717	0.87	20240705	4145	-58.21	20230721	1717	0.87	20240705	0.13	N	123750	500	63 억		81277	N	N	0	N	00	N
89	20240717	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-1	5	-0.06	2054201	1176	10.43	1747	1747	1734	2270	1223	1747	1746.77	0.64	0	-11	1793	1769	1751	1727	1709	1782	1740	64	523	500	1180	1	1	12746297	223	-62.36	0.84	12	0.01	-28.00	2083.00	4145	20230721	-57.88	1717	20240705	1.69	3595	-51.43	20240110	1717	1.69	20240705	4145	-57.88	20230721	1717	1.69	20240705	0.13	N	123750	500	63 억		81277	N	N	0	N	00	N
90	20240716	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	1	2	0.06	19649864	11271	41.88	1746	1775	1733	2265	1223	1746	1743.40	0.66	0	-2595	1774	1759	1747	1732	1720	1754	1727	64	519	500	1180	1	1	12746297	223	-62.39	0.84	12	0.09	-28.00	2083.00	4145	20230721	-57.85	1717	20240705	1.75	3595	-51.40	20240110	1717	1.75	20240705	4145	-57.85	20230721	1717	1.75	20240705	0.13	N	123750	500	63 억		83858	N	N	0	N	00	N
91	20240716	150838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	-8	5	-0.46	17403060	9979	37.08	1746	1775	1737	2265	1223	1746	1743.97	0.66	0	-2529	1774	1759	1747	1732	1720	1754	1727	64	519	500	1180	1	1	12746297	222	-62.07	0.83	12	0.08	-28.00	2083.00	4145	20230721	-58.07	1717	20240705	1.22	3595	-51.66	20240110	1717	1.22	20240705	4145	-58.07	20230721	1717	1.22	20240705	0.13	N	123750	500	63 억		83858	N	N	0	N	00	N
92	20240716	140834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	-6	5	-0.34	15922272	9127	33.92	1746	1775	1737	2265	1223	1746	1744.52	0.66	0	-1685	1774	1759	1747	1732	1720	1754	1727	64	519	500	1180	1	1	12746297	222	-62.14	0.84	12	0.07	-28.00	2083.00	4145	20230721	-58.02	1717	20240705	1.34	3595	-51.60	20240110	1717	1.34	20240705	4145	-58.02	20230721	1717	1.34	20240705	0.13	N	123750	500	63 억		83858	N	N	0	N	00	N
93	20240716	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	-8	5	-0.46	13213530	7572	28.14	1746	1775	1737	2265	1223	1746	1745.05	0.66	0	-1485	1774	1759	1747	1732	1720	1754	1727	64	519	500	1180	1	1	12746297	222	-62.07	0.83	12	0.06	-28.00	2083.00	4145	20230721	-58.07	1717	20240705	1.22	3595	-51.66	20240110	1717	1.22	20240705	4145	-58.07	20230721	1717	1.22	20240705	0.13	N	123750	500	63 억		83858	N	N	0	N	00	N
94	20240716	120833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	-8	5	-0.46	11229959	6431	23.90	1746	1775	1737	2265	1223	1746	1746.22	0.66	0	-1151	1774	1759	1747	1732	1720	1754	1727	64	519	500	1180	1	1	12746297	222	-62.07	0.83	12	0.05	-28.00	2083.00	4145	20230721	-58.07	1717	20240705	1.22	3595	-51.66	20240110	1717	1.22	20240705	4145	-58.07	20230721	1717	1.22	20240705	0.13	N	123750	500	63 억		83858	N	N	0	N	00	N
95	20240716	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1742	-4	5	-0.23	8946153	5118	19.02	1746	1775	1742	2265	1223	1746	1747.98	0.66	0	-541	1774	1759	1747	1732	1720	1754	1727	64	519	500	1180	1	1	12746297	222	-62.21	0.84	12	0.04	-28.00	2083.00	4145	20230721	-57.97	1717	20240705	1.46	3595	-51.54	20240110	1717	1.46	20240705	4145	-57.97	20230721	1717	1.46	20240705	0.13	N	123750	500	63 억		83858	N	N	0	N	00	N
96	20240716	100834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	10	2	0.57	7867833	4501	16.73	1746	1775	1742	2265	1223	1746	1748.02	0.66	0	-57	1774	1759	1747	1732	1720	1754	1727	64	519	500	1180	1	1	12746297	224	-62.71	0.84	12	0.04	-28.00	2083.00	4145	20230721	-57.64	1717	20240705	2.27	3595	-51.15	20240110	1717	2.27	20240705	4145	-57.64	20230721	1717	2.27	20240705	0.13	N	123750	500	63 억		83858	N	N	0	N	00	N
97	20240716	090832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	9	2	0.52	441585	252	0.94	1746	1755	1746	2265	1223	1746	1752.32	0.66	0	-23	1774	1759	1747	1732	1720	1754	1727	64	519	500	1180	1	1	12746297	224	-62.68	0.84	12	0.00	-28.00	2083.00	4145	20230721	-57.66	1717	20240705	2.21	3595	-51.18	20240110	1717	2.21	20240705	4145	-57.66	20230721	1717	2.21	20240705	0.13	N	123750	500	63 억		83858	N	N	0	N	00	N
98	20240715	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	4	2	0.23	47015929	26910	362.67	1762	1762	1735	2260	1220	1742	1747.15	0.68	0	-2975	1839	1790	1766	1717	1693	1778	1705	64	518	500	1180	1	1	12746297	223	-62.36	0.84	12	0.21	-28.00	2083.00	4145	20230721	-57.88	1717	20240705	1.69	3595	-51.43	20240110	1717	1.69	20240705	4145	-57.88	20230721	1717	1.69	20240705	0.13	N	123750	500	63 억		86833	N	N	0	N	00	N
99	20240715	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1736	-6	5	-0.34	45932687	26287	354.27	1762	1762	1736	2260	1220	1742	1747.35	0.68	0	-2669	1839	1790	1766	1717	1693	1778	1705	64	518	500	1180	1	1	12746297	221	-62.00	0.83	12	0.21	-28.00	2083.00	4145	20230721	-58.12	1717	20240705	1.11	3595	-51.71	20240110	1717	1.11	20240705	4145	-58.12	20230721	1717	1.11	20240705	0.13	N	123750	500	63 억		86833	N	N	0	N	00	N
100	20240715	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	4	2	0.23	43100823	24659	332.33	1762	1762	1736	2260	1220	1742	1747.87	0.68	0	-1532	1839	1790	1766	1717	1693	1778	1705	64	518	500	1180	1	1	12746297	223	-62.36	0.84	12	0.19	-28.00	2083.00	4145	20230721	-57.88	1717	20240705	1.69	3595	-51.43	20240110	1717	1.69	20240705	4145	-57.88	20230721	1717	1.69	20240705	0.13	N	123750	500	63 억		86833	N	N	0	N	00	N
101	20240715	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	1	2	0.06	42957723	24577	331.23	1762	1762	1736	2260	1220	1742	1747.88	0.68	0	-1454	1839	1790	1766	1717	1693	1778	1705	64	518	500	1180	1	1	12746297	222	-62.25	0.84	12	0.19	-28.00	2083.00	4145	20230721	-57.95	1717	20240705	1.51	3595	-51.52	20240110	1717	1.51	20240705	4145	-57.95	20230721	1717	1.51	20240705	0.13	N	123750	500	63 억		86833	N	N	0	N	00	N
102	20240715	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	13	2	0.75	32425236	18573	250.31	1762	1762	1736	2260	1220	1742	1745.83	0.68	0	-1181	1839	1790	1766	1717	1693	1778	1705	64	518	500	1180	1	1	12746297	224	-62.68	0.84	12	0.15	-28.00	2083.00	4145	20230721	-57.66	1717	20240705	2.21	3595	-51.18	20240110	1717	2.21	20240705	4145	-57.66	20230721	1717	2.21	20240705	0.13	N	123750	500	63 억		86833	N	N	0	N	00	N
103	20240715	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	14	2	0.80	31814496	18225	245.62	1762	1762	1736	2260	1220	1742	1745.65	0.68	0	-889	1839	1790	1766	1717	1693	1778	1705	64	518	500	1180	1	1	12746297	224	-62.71	0.84	12	0.14	-28.00	2083.00	4145	20230721	-57.64	1717	20240705	2.27	3595	-51.15	20240110	1717	2.27	20240705	4145	-57.64	20230721	1717	2.27	20240705	0.13	N	123750	500	63 억		86833	N	N	0	N	00	N
104	20240715	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	-2	5	-0.11	13830033	7903	106.51	1762	1762	1740	2260	1220	1742	1749.97	0.68	0	-1090	1839	1790	1766	1717	1693	1778	1705	64	518	500	1180	1	1	12746297	222	-62.14	0.84	12	0.06	-28.00	2083.00	4145	20230721	-58.02	1717	20240705	1.34	3595	-51.60	20240110	1717	1.34	20240705	4145	-58.02	20230721	1717	1.34	20240705	0.13	N	123750	500	63 억		86833	N	N	0	N	00	N
105	20240715	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	20	2	1.15	3786404	2149	28.96	1762	1762	1760	2260	1220	1742	1761.94	0.68	0	-24	1839	1790	1766	1717	1693	1778	1705	64	518	500	1180	1	1	12746297	225	-62.93	0.85	12	0.02	-28.00	2083.00	4145	20230721	-57.49	1717	20240705	2.62	3595	-50.99	20240110	1717	2.62	20240705	4145	-57.49	20230721	1717	2.62	20240705	0.13	N	123750	500	63 억		86833	N	N	0	N	00	N
106	20240712	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1742	-18	5	-1.02	13044189	7418	24.48	1760	1815	1742	2285	1232	1760	1758.45	0.70	0	-2939	1808	1784	1755	1731	1702	1796	1743	64	525	500	1190	1	1	12746297	222	-62.21	0.84	12	0.06	-28.00	2083.00	4145	20230721	-57.97	1717	20240705	1.46	3595	-51.54	20240110	1717	1.46	20240705	4145	-57.97	20230721	1717	1.46	20240705	0.13	N	123750	500	63 억		89762	N	N	0	N	00	N
107	20240712	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	-17	5	-0.97	12089493	6870	22.67	1760	1815	1742	2285	1232	1760	1759.75	0.70	0	-2730	1808	1784	1755	1731	1702	1796	1743	64	525	500	1190	1	1	12746297	222	-62.25	0.84	12	0.05	-28.00	2083.00	4145	20230721	-57.95	1717	20240705	1.51	3595	-51.52	20240110	1717	1.51	20240705	4145	-57.95	20230721	1717	1.51	20240705	0.13	N	123750	500	63 억		89762	N	N	0	N	00	N
108	20240712	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	-2	5	-0.11	10852591	6161	20.33	1760	1815	1745	2285	1232	1760	1761.50	0.70	0	-2248	1808	1784	1755	1731	1702	1796	1743	64	525	500	1190	1	1	12746297	224	-62.79	0.84	12	0.05	-28.00	2083.00	4145	20230721	-57.59	1717	20240705	2.39	3595	-51.10	20240110	1717	2.39	20240705	4145	-57.59	20230721	1717	2.39	20240705	0.13	N	123750	500	63 억		89762	N	N	0	N	00	N
109	20240712	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-15	5	-0.85	9986180	5665	18.69	1760	1815	1745	2285	1232	1760	1762.79	0.70	0	-2175	1808	1784	1755	1731	1702	1796	1743	64	525	500	1190	1	1	12746297	222	-62.32	0.84	12	0.04	-28.00	2083.00	4145	20230721	-57.90	1717	20240705	1.63	3595	-51.46	20240110	1717	1.63	20240705	4145	-57.90	20230721	1717	1.63	20240705	0.13	N	123750	500	63 억		89762	N	N	0	N	00	N
110	20240712	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	0	3	0.00	6728266	3808	12.56	1760	1815	1760	2285	1232	1760	1766.88	0.70	0	-1064	1808	1784	1755	1731	1702	1796	1743	64	525	500	1190	1	1	12746297	224	-62.86	0.84	12	0.03	-28.00	2083.00	4145	20230721	-57.54	1717	20240705	2.50	3595	-51.04	20240110	1717	2.50	20240705	4145	-57.54	20230721	1717	2.50	20240705	0.13	N	123750	500	63 억		89762	N	N	0	N	00	N
111	20240712	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1772	12	2	0.68	4717374	2666	8.80	1760	1815	1760	2285	1232	1760	1769.46	0.70	0	-438	1808	1784	1755	1731	1702	1796	1743	64	525	500	1190	1	1	12746297	226	-63.29	0.85	12	0.02	-28.00	2083.00	4145	20230721	-57.25	1717	20240705	3.20	3595	-50.71	20240110	1717	3.20	20240705	4145	-57.25	20230721	1717	3.20	20240705	0.13	N	123750	500	63 억		89762	N	N	0	N	00	N
112	20240712	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	20	2	1.14	4481482	2533	8.36	1760	1815	1760	2285	1232	1760	1769.24	0.70	0	-366	1808	1784	1755	1731	1702	1796	1743	64	525	500	1190	1	1	12746297	227	-63.57	0.85	12	0.02	-28.00	2083.00	4145	20230721	-57.06	1717	20240705	3.67	3595	-50.49	20240110	1717	3.67	20240705	4145	-57.06	20230721	1717	3.67	20240705	0.13	N	123750	500	63 억		89762	N	N	0	N	00	N
113	20240712	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1800	40	2	2.27	2290994	1296	4.28	1760	1815	1760	2285	1232	1760	1767.74	0.70	0	-12	1808	1784	1755	1731	1702	1796	1743	64	525	500	1190	1	1	12746297	229	-64.29	0.86	12	0.01	-28.00	2083.00	4145	20230721	-56.57	1717	20240705	4.83	3595	-49.93	20240110	1717	4.83	20240705	4145	-56.57	20230721	1717	4.83	20240705	0.13	N	123750	500	63 억		89762	N	N	0	N	00	N
114	20240711	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	27	2	1.56	52906287	30308	197.90	1733	1779	1726	2250	1214	1733	1745.62	0.75	0	-5738	1770	1751	1741	1722	1712	1746	1717	64	517	500	1170	1	1	12746297	224	-62.86	0.84	12	0.24	-28.00	2083.00	4695	20230705	-62.51	1717	20240705	2.50	3595	-51.04	20240110	1717	2.50	20240705	4145	-57.54	20230721	1717	2.50	20240705	0.13	N	123750	500	63 억		95490	N	N	0	N	00	N
115	20240711	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1769	36	2	2.08	51670797	29610	193.34	1733	1770	1726	2250	1214	1733	1745.05	0.75	0	-5346	1770	1751	1741	1722	1712	1746	1717	64	517	500	1170	1	1	12746297	225	-63.18	0.85	12	0.23	-28.00	2083.00	4695	20230705	-62.32	1717	20240705	3.03	3595	-50.79	20240110	1717	3.03	20240705	4145	-57.32	20230721	1717	3.03	20240705	0.13	N	123750	500	63 억		95490	N	N	0	N	00	N
116	20240711	140820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	26	2	1.50	48032815	27552	179.90	1733	1770	1726	2250	1214	1733	1743.35	0.75	0	-4179	1770	1751	1741	1722	1712	1746	1717	64	517	500	1170	1	1	12746297	224	-62.82	0.84	12	0.22	-28.00	2083.00	4695	20230705	-62.53	1717	20240705	2.45	3595	-51.07	20240110	1717	2.45	20240705	4145	-57.56	20230721	1717	2.45	20240705	0.13	N	123750	500	63 억		95490	N	N	0	N	00	N
117	20240711	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	37	2	2.14	47159582	27057	176.67	1733	1770	1726	2250	1214	1733	1742.97	0.75	0	-3948	1770	1751	1741	1722	1712	1746	1717	64	517	500	1170	1	1	12746297	226	-63.21	0.85	12	0.21	-28.00	2083.00	4695	20230705	-62.30	1717	20240705	3.09	3595	-50.76	20240110	1717	3.09	20240705	4145	-57.30	20230721	1717	3.09	20240705	0.13	N	123750	500	63 억		95490	N	N	0	N	00	N
118	20240711	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	14	2	0.81	24693715	14234	92.94	1733	1747	1726	2250	1214	1733	1734.84	0.75	0	-2119	1770	1751	1741	1722	1712	1746	1717	64	517	500	1170	1	1	12746297	223	-62.39	0.84	12	0.11	-28.00	2083.00	4695	20230705	-62.79	1717	20240705	1.75	3595	-51.40	20240110	1717	1.75	20240705	4145	-57.85	20230721	1717	1.75	20240705	0.13	N	123750	500	63 억		95490	N	N	0	N	00	N
119	20240711	110816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1728	-5	5	-0.29	14365333	8287	54.11	1733	1744	1726	2250	1214	1733	1733.48	0.75	0	-1118	1770	1751	1741	1722	1712	1746	1717	64	517	500	1170	1	1	12746297	220	-61.71	0.83	12	0.07	-28.00	2083.00	4695	20230705	-63.19	1717	20240705	0.64	3595	-51.93	20240110	1717	0.64	20240705	4145	-58.31	20230721	1717	0.64	20240705	0.13	N	123750	500	63 억		95490	N	N	0	N	00	N
120	20240711	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1735	2	2	0.12	9652894	5567	36.35	1733	1744	1726	2250	1214	1733	1733.95	0.75	0	-150	1770	1751	1741	1722	1712	1746	1717	64	517	500	1170	1	1	12746297	221	-61.96	0.83	12	0.04	-28.00	2083.00	4695	20230705	-63.05	1717	20240705	1.05	3595	-51.74	20240110	1717	1.05	20240705	4145	-58.14	20230721	1717	1.05	20240705	0.13	N	123750	500	63 억		95490	N	N	0	N	00	N
121	20240711	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	0	3	0.00	1892906	1093	7.14	1733	1744	1726	2250	1214	1733	1731.84	0.75	0	50	1770	1751	1741	1722	1712	1746	1717	64	517	500	1170	1	1	12746297	221	-61.89	0.83	12	0.01	-28.00	2083.00	4695	20230705	-63.09	1717	20240705	0.93	3595	-51.79	20240110	1717	0.93	20240705	4145	-58.19	20230721	1717	0.93	20240705	0.13	N	123750	500	63 억		95490	N	N	0	N	00	N
122	20240710	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	-16	5	-0.91	26559212	15305	63.62	1760	1760	1731	2270	1225	1749	1735.33	0.79	0	-5290	1833	1791	1755	1713	1677	1812	1734	64	521	500	1180	1	1	12746297	221	-61.89	0.83	12	0.12	-28.00	2083.00	4695	20230705	-63.09	1717	20240705	0.93	3595	-51.79	20240110	1717	0.93	20240705	4145	-58.19	20230721	1717	0.93	20240705	0.13	N	123750	500	63 억		100780	N	N	0	N	00	N
123	20240710	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1732	-17	5	-0.97	25881352	14914	62.00	1760	1760	1731	2270	1225	1749	1735.37	0.79	0	-5219	1833	1791	1755	1713	1677	1812	1734	64	521	500	1180	1	1	12746297	221	-61.86	0.83	12	0.12	-28.00	2083.00	4695	20230705	-63.11	1717	20240705	0.87	3595	-51.82	20240110	1717	0.87	20240705	4145	-58.21	20230721	1717	0.87	20240705	0.13	N	123750	500	63 억		100780	N	N	0	N	00	N
124	20240710	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1734	-15	5	-0.86	15301566	8810	36.62	1760	1760	1732	2270	1225	1749	1736.84	0.79	0	-2684	1833	1791	1755	1713	1677	1812	1734	64	521	500	1180	1	1	12746297	221	-61.93	0.83	12	0.07	-28.00	2083.00	4695	20230705	-63.07	1717	20240705	0.99	3595	-51.77	20240110	1717	0.99	20240705	4145	-58.17	20230721	1717	0.99	20240705	0.13	N	123750	500	63 억		100780	N	N	0	N	00	N
125	20240710	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1735	-14	5	-0.80	14564611	8385	34.86	1760	1760	1732	2270	1225	1749	1736.98	0.79	0	-2259	1833	1791	1755	1713	1677	1812	1734	64	521	500	1180	1	1	12746297	221	-61.96	0.83	12	0.07	-28.00	2083.00	4695	20230705	-63.05	1717	20240705	1.05	3595	-51.74	20240110	1717	1.05	20240705	4145	-58.14	20230721	1717	1.05	20240705	0.13	N	123750	500	63 억		100780	N	N	0	N	00	N
126	20240710	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	-16	5	-0.91	13956737	8035	33.40	1760	1760	1732	2270	1225	1749	1736.99	0.79	0	-2069	1833	1791	1755	1713	1677	1812	1734	64	521	500	1180	1	1	12746297	221	-61.89	0.83	12	0.06	-28.00	2083.00	4695	20230705	-63.09	1717	20240705	0.93	3595	-51.79	20240110	1717	0.93	20240705	4145	-58.19	20230721	1717	0.93	20240705	0.13	N	123750	500	63 억		100780	N	N	0	N	00	N
127	20240710	110814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1736	-13	5	-0.74	11974716	6892	28.65	1760	1760	1732	2270	1225	1749	1737.48	0.79	0	-1431	1833	1791	1755	1713	1677	1812	1734	64	521	500	1180	1	1	12746297	221	-62.00	0.83	12	0.05	-28.00	2083.00	4695	20230705	-63.02	1717	20240705	1.11	3595	-51.71	20240110	1717	1.11	20240705	4145	-58.12	20230721	1717	1.11	20240705	0.13	N	123750	500	63 억		100780	N	N	0	N	00	N
128	20240710	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1744	-5	5	-0.29	9653632	5559	23.11	1760	1760	1732	2270	1225	1749	1736.58	0.79	0	-848	1833	1791	1755	1713	1677	1812	1734	64	521	500	1180	1	1	12746297	222	-62.29	0.84	12	0.04	-28.00	2083.00	4695	20230705	-62.85	1717	20240705	1.57	3595	-51.49	20240110	1717	1.57	20240705	4145	-57.93	20230721	1717	1.57	20240705	0.13	N	123750	500	63 억		100780	N	N	0	N	00	N
129	20240710	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1739	-10	5	-0.57	2317081	1331	5.53	1760	1760	1738	2270	1225	1749	1740.86	0.79	0	-740	1833	1791	1755	1713	1677	1812	1734	64	521	500	1180	1	1	12746297	222	-62.11	0.83	12	0.01	-28.00	2083.00	4695	20230705	-62.96	1717	20240705	1.28	3595	-51.63	20240110	1717	1.28	20240705	4145	-58.05	20230721	1717	1.28	20240705	0.13	N	123750	500	63 억		100780	N	N	0	N	00	N
130	20240709	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	25	2	1.45	42192928	24054	189.09	1741	1797	1719	2240	1207	1724	1754.09	0.84	0	-6318	1745	1734	1729	1718	1713	1732	1716	64	516	500	1170	1	1	12746297	223	-62.46	0.84	12	0.19	-28.00	2083.00	4695	20230705	-62.75	1717	20240705	1.86	3595	-51.35	20240110	1717	1.86	20240705	4145	-57.80	20230721	1717	1.86	20240705	0.13	N	123750	500	63 억		107068	N	N	0	N	00	N
131	20240709	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1724	0	3	0.00	41063974	23407	184.00	1741	1797	1719	2240	1207	1724	1754.35	0.84	0	-6139	1745	1734	1729	1718	1713	1732	1716	64	516	500	1170	1	1	12746297	220	-61.57	0.83	12	0.18	-28.00	2083.00	4695	20230705	-63.28	1717	20240705	0.41	3595	-52.04	20240110	1717	0.41	20240705	4145	-58.41	20230721	1717	0.41	20240705	0.13	N	123750	500	63 억		107068	N	N	0	N	00	N
132	20240709	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	35	2	2.03	29389801	16664	131.00	1741	1797	1739	2240	1207	1724	1763.67	0.84	0	-5129	1745	1734	1729	1718	1713	1732	1716	64	516	500	1170	1	1	12746297	224	-62.82	0.84	12	0.13	-28.00	2083.00	4695	20230705	-62.53	1717	20240705	2.45	3595	-51.07	20240110	1717	2.45	20240705	4145	-57.56	20230721	1717	2.45	20240705	0.13	N	123750	500	63 억		107068	N	N	0	N	00	N
133	20240709	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1759	35	2	2.03	27348452	15495	121.81	1741	1797	1739	2240	1207	1724	1764.99	0.84	0	-5002	1745	1734	1729	1718	1713	1732	1716	64	516	500	1170	1	1	12746297	224	-62.82	0.84	12	0.12	-28.00	2083.00	4695	20230705	-62.53	1717	20240705	2.45	3595	-51.07	20240110	1717	2.45	20240705	4145	-57.56	20230721	1717	2.45	20240705	0.13	N	123750	500	63 억		107068	N	N	0	N	00	N
134	20240709	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	23	2	1.33	22045773	12465	97.99	1741	1797	1739	2240	1207	1724	1768.61	0.84	0	-4058	1745	1734	1729	1718	1713	1732	1716	64	516	500	1170	1	1	12746297	223	-62.39	0.84	12	0.10	-28.00	2083.00	4695	20230705	-62.79	1717	20240705	1.75	3595	-51.40	20240110	1717	1.75	20240705	4145	-57.85	20230721	1717	1.75	20240705	0.13	N	123750	500	63 억		107068	N	N	0	N	00	N
135	20240709	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	23	2	1.33	21332472	12057	94.78	1741	1797	1739	2240	1207	1724	1769.30	0.84	0	-3668	1745	1734	1729	1718	1713	1732	1716	64	516	500	1170	1	1	12746297	223	-62.39	0.84	12	0.09	-28.00	2083.00	4695	20230705	-62.79	1717	20240705	1.75	3595	-51.40	20240110	1717	1.75	20240705	4145	-57.85	20230721	1717	1.75	20240705	0.13	N	123750	500	63 억		107068	N	N	0	N	00	N
136	20240709	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	29	2	1.68	19630570	11085	87.14	1741	1797	1739	2240	1207	1724	1770.91	0.84	0	-3175	1745	1734	1729	1718	1713	1732	1716	64	516	500	1170	1	1	12746297	223	-62.61	0.84	12	0.09	-28.00	2083.00	4695	20230705	-62.66	1717	20240705	2.10	3595	-51.24	20240110	1717	2.10	20240705	4145	-57.71	20230721	1717	2.10	20240705	0.13	N	123750	500	63 억		107068	N	N	0	N	00	N
137	20240709	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	26	2	1.51	2788089	1600	12.58	1741	1750	1739	2240	1207	1724	1742.56	0.84	0	-399	1745	1734	1729	1718	1713	1732	1716	64	516	500	1170	1	1	12746297	223	-62.50	0.84	12	0.01	-28.00	2083.00	4695	20230705	-62.73	1717	20240705	1.92	3595	-51.32	20240110	1717	1.92	20240705	4145	-57.78	20230721	1717	1.92	20240705	0.13	N	123750	500	63 억		107068	N	N	0	N	00	N
138	20240708	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1724	-12	5	-0.69	21984391	12701	42.59	1726	1740	1724	2255	1216	1736	1730.92	0.87	0	-3897	1808	1771	1744	1707	1680	1758	1694	64	519	500	1180	1	1	12746297	220	-61.57	0.83	12	0.10	-28.00	2083.00	4695	20230705	-63.28	1717	20240705	0.41	3595	-52.04	20240110	1717	0.41	20240705	4145	-58.41	20230721	1717	0.41	20240705	0.13	N	123750	500	63 억		110921	N	N	0	N	00	N
139	20240708	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	-7	5	-0.40	21198024	12245	41.06	1726	1740	1724	2255	1216	1736	1731.16	0.87	0	-3830	1808	1771	1744	1707	1680	1758	1694	64	519	500	1180	1	1	12746297	220	-61.75	0.83	12	0.10	-28.00	2083.00	4695	20230705	-63.17	1717	20240705	0.70	3595	-51.91	20240110	1717	0.70	20240705	4145	-58.29	20230721	1717	0.70	20240705	0.13	N	123750	500	63 억		110921	N	N	0	N	00	N
140	20240708	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1732	-4	5	-0.23	15599642	9014	30.23	1726	1740	1724	2255	1216	1736	1730.60	0.87	0	-3143	1808	1771	1744	1707	1680	1758	1694	64	519	500	1180	1	1	12746297	221	-61.86	0.83	12	0.07	-28.00	2083.00	4695	20230705	-63.11	1717	20240705	0.87	3595	-51.82	20240110	1717	0.87	20240705	4145	-58.21	20230721	1717	0.87	20240705	0.13	N	123750	500	63 억		110921	N	N	0	N	00	N
141	20240708	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	-11	5	-0.63	13616941	7867	26.38	1726	1740	1725	2255	1216	1736	1730.89	0.87	0	-2115	1808	1771	1744	1707	1680	1758	1694	64	519	500	1180	1	1	12746297	220	-61.61	0.83	12	0.06	-28.00	2083.00	4695	20230705	-63.26	1717	20240705	0.47	3595	-52.02	20240110	1717	0.47	20240705	4145	-58.38	20230721	1717	0.47	20240705	0.13	N	123750	500	63 억		110921	N	N	0	N	00	N
142	20240708	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1726	-10	5	-0.58	11477495	6627	22.22	1726	1740	1726	2255	1216	1736	1731.93	0.87	0	-1985	1808	1771	1744	1707	1680	1758	1694	64	519	500	1180	1	1	12746297	220	-61.64	0.83	12	0.05	-28.00	2083.00	4695	20230705	-63.24	1717	20240705	0.52	3595	-51.99	20240110	1717	0.52	20240705	4145	-58.36	20230721	1717	0.52	20240705	0.13	N	123750	500	63 억		110921	N	N	0	N	00	N
143	20240708	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1734	-2	5	-0.12	6566691	3785	12.69	1726	1740	1726	2255	1216	1736	1734.92	0.87	0	-1093	1808	1771	1744	1707	1680	1758	1694	64	519	500	1180	1	1	12746297	221	-61.93	0.83	12	0.03	-28.00	2083.00	4695	20230705	-63.07	1717	20240705	0.99	3595	-51.77	20240110	1717	0.99	20240705	4145	-58.17	20230721	1717	0.99	20240705	0.13	N	123750	500	63 억		110921	N	N	0	N	00	N
144	20240708	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1736	0	3	0.00	3968779	2286	7.67	1726	1740	1726	2255	1216	1736	1736.12	0.87	0	-694	1808	1771	1744	1707	1680	1758	1694	64	519	500	1180	1	1	12746297	221	-62.00	0.83	12	0.02	-28.00	2083.00	4695	20230705	-63.02	1717	20240705	1.11	3595	-51.71	20240110	1717	1.11	20240705	4145	-58.12	20230721	1717	1.11	20240705	0.13	N	123750	500	63 억		110921	N	N	0	N	00	N
145	20240708	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	2	2	0.12	2202604	1269	4.26	1726	1738	1726	2255	1216	1736	1735.70	0.87	0	-316	1808	1771	1744	1707	1680	1758	1694	64	519	500	1180	1	1	12746297	222	-62.07	0.83	12	0.01	-28.00	2083.00	4695	20230705	-62.98	1717	20240705	1.22	3595	-51.66	20240110	1717	1.22	20240705	4145	-58.07	20230721	1717	1.22	20240705	0.13	N	123750	500	63 억		110921	N	N	0	N	00	N
146	20240705	160803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1736	-34	5	-1.92	52156711	29811	432.23	1770	1781	1717	2300	1239	1770	1749.58	0.89	0	-2789	1800	1785	1770	1755	1740	1792	1762	64	530	500	1200	1	1	12746297	221	-62.00	0.83	12	0.23	-28.00	2083.00	4695	20230705	-63.02	1717	20240705	1.11	3595	-51.71	20240110	1717	1.11	20240705	4695	-63.02	20230705	1717	1.11	20240705	0.13	N	123750	500	63 억		113710	N	N	0	N	00	N
147	20240705	150806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1745	-25	5	-1.41	46273264	26439	383.34	1770	1781	1717	2300	1239	1770	1750.19	0.89	0	-1749	1800	1785	1770	1755	1740	1792	1762	64	530	500	1200	1	1	12746297	222	-62.32	0.84	12	0.21	-28.00	2083.00	4695	20230705	-62.83	1717	20240705	1.63	3595	-51.46	20240110	1717	1.63	20240705	4695	-62.83	20230705	1717	1.63	20240705	0.13	N	123750	500	63 억		113710	N	N	0	N	00	N
148	20240705	140807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1740	-30	5	-1.69	42282030	24143	350.05	1770	1781	1717	2300	1239	1770	1751.32	0.89	0	-1600	1800	1785	1770	1755	1740	1792	1762	64	530	500	1200	1	1	12746297	222	-62.14	0.84	12	0.19	-28.00	2083.00	4695	20230705	-62.94	1717	20240705	1.34	3595	-51.60	20240110	1717	1.34	20240705	4695	-62.94	20230705	1717	1.34	20240705	0.13	N	123750	500	63 억		113710	N	N	0	N	00	N
149	20240705	130805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1750	-20	5	-1.13	40009555	22844	331.22	1770	1781	1717	2300	1239	1770	1751.43	0.89	0	-1309	1800	1785	1770	1755	1740	1792	1762	64	530	500	1200	1	1	12746297	223	-62.50	0.84	12	0.18	-28.00	2083.00	4695	20230705	-62.73	1717	20240705	1.92	3595	-51.32	20240110	1717	1.92	20240705	4695	-62.73	20230705	1717	1.92	20240705	0.13	N	123750	500	63 억		113710	N	N	0	N	00	N
150	20240705	120805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1738	-32	5	-1.81	31289355	17827	258.47	1770	1781	1717	2300	1239	1770	1755.17	0.89	0	-837	1800	1785	1770	1755	1740	1792	1762	64	530	500	1200	1	1	12746297	222	-62.07	0.83	12	0.14	-28.00	2083.00	4695	20230705	-62.98	1717	20240705	1.22	3595	-51.66	20240110	1717	1.22	20240705	4695	-62.98	20230705	1717	1.22	20240705	0.13	N	123750	500	63 억		113710	N	N	0	N	00	N
151	20240705	110803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1740	-30	5	-1.69	27388994	15583	225.94	1770	1781	1717	2300	1239	1770	1757.62	0.89	0	-630	1800	1785	1770	1755	1740	1792	1762	64	530	500	1200	1	1	12746297	222	-62.14	0.84	12	0.12	-28.00	2083.00	4695	20230705	-62.94	1717	20240705	1.34	3595	-51.60	20240110	1717	1.34	20240705	4695	-62.94	20230705	1717	1.34	20240705	0.13	N	123750	500	63 억		113710	N	N	0	N	00	N
152	20240705	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	-5	5	-0.28	15380052	8696	126.08	1770	1781	1760	2300	1239	1770	1768.64	0.89	0	-448	1800	1785	1770	1755	1740	1792	1762	64	530	500	1200	1	1	12746297	225	-63.04	0.85	12	0.07	-28.00	2083.00	4695	20230705	-62.41	1755	20240704	0.57	3595	-50.90	20240110	1755	0.57	20240704	4695	-62.41	20230705	1755	0.57	20240704	0.13	N	123750	500	63 억		113710	N	N	0	N	00	N
153	20240705	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1768	-2	5	-0.11	2492689	1409	20.43	1770	1780	1761	2300	1239	1770	1769.12	0.89	0	-303	1800	1785	1770	1755	1740	1792	1762	64	530	500	1200	1	1	12746297	225	-63.14	0.85	12	0.01	-28.00	2083.00	4695	20230705	-62.34	1755	20240704	0.74	3595	-50.82	20240110	1755	0.74	20240704	4695	-62.34	20230705	1755	0.74	20240704	0.13	N	123750	500	63 억		113710	N	N	0	N	00	N
154	20240704	160800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1770	-2	5	-0.11	12249442	6897	22.56	1755	1785	1755	2300	1241	1772	1776.05	0.90	0	-591	1856	1814	1788	1746	1720	1801	1733	64	528	500	1200	1	1	12746297	226	-63.21	0.85	12	0.05	-28.00	2083.00	4695	20230705	-62.30	1755	20240704	0.85	3595	-50.76	20240110	1755	0.85	20240704	4695	-62.30	20230705	1755	0.85	20240704	0.14	N	123750	500	63 억		114301	N	N	0	N	00	N
155	20240704	150803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1772	0	3	0.00	11918408	6710	21.95	1755	1785	1755	2300	1241	1772	1776.22	0.90	0	-564	1856	1814	1788	1746	1720	1801	1733	64	528	500	1200	1	1	12746297	226	-63.29	0.85	12	0.05	-28.00	2083.00	4695	20230705	-62.26	1755	20240704	0.97	3595	-50.71	20240110	1755	0.97	20240704	4695	-62.26	20230705	1755	0.97	20240704	0.14	N	123750	500	63 억		114301	N	N	0	N	00	N
156	20240704	140803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1772	0	3	0.00	11610134	6536	21.38	1755	1785	1755	2300	1241	1772	1776.34	0.90	0	-418	1856	1814	1788	1746	1720	1801	1733	64	528	500	1200	1	1	12746297	226	-63.29	0.85	12	0.05	-28.00	2083.00	4695	20230705	-62.26	1755	20240704	0.97	3595	-50.71	20240110	1755	0.97	20240704	4695	-62.26	20230705	1755	0.97	20240704	0.14	N	123750	500	63 억		114301	N	N	0	N	00	N
157	20240704	130803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1772	0	3	0.00	9696450	5456	17.85	1755	1785	1755	2300	1241	1772	1777.21	0.90	0	-325	1856	1814	1788	1746	1720	1801	1733	64	528	500	1200	1	1	12746297	226	-63.29	0.85	12	0.04	-28.00	2083.00	4695	20230705	-62.26	1755	20240704	0.97	3595	-50.71	20240110	1755	0.97	20240704	4695	-62.26	20230705	1755	0.97	20240704	0.14	N	123750	500	63 억		114301	N	N	0	N	00	N
158	20240704	120803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1772	0	3	0.00	9637974	5423	17.74	1755	1785	1755	2300	1241	1772	1777.24	0.90	0	-325	1856	1814	1788	1746	1720	1801	1733	64	528	500	1200	1	1	12746297	226	-63.29	0.85	12	0.04	-28.00	2083.00	4695	20230705	-62.26	1755	20240704	0.97	3595	-50.71	20240110	1755	0.97	20240704	4695	-62.26	20230705	1755	0.97	20240704	0.14	N	123750	500	63 억		114301	N	N	0	N	00	N
159	20240704	110801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1772	0	3	0.00	8459661	4758	15.56	1755	1785	1755	2300	1241	1772	1777.99	0.90	0	-314	1856	1814	1788	1746	1720	1801	1733	64	528	500	1200	1	1	12746297	226	-63.29	0.85	12	0.04	-28.00	2083.00	4695	20230705	-62.26	1755	20240704	0.97	3595	-50.71	20240110	1755	0.97	20240704	4695	-62.26	20230705	1755	0.97	20240704	0.14	N	123750	500	63 억		114301	N	N	0	N	00	N
160	20240704	100802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1772	0	3	0.00	3925675	2210	7.23	1755	1785	1755	2300	1241	1772	1776.32	0.90	0	-149	1856	1814	1788	1746	1720	1801	1733	64	528	500	1200	1	1	12746297	226	-63.29	0.85	12	0.02	-28.00	2083.00	4695	20230705	-62.26	1755	20240704	0.97	3595	-50.71	20240110	1755	0.97	20240704	4695	-62.26	20230705	1755	0.97	20240704	0.14	N	123750	500	63 억		114301	N	N	0	N	00	N
161	20240704	090803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1784	12	2	0.68	1629407	920	3.01	1755	1785	1755	2300	1241	1772	1771.09	0.90	0	-3	1856	1814	1788	1746	1720	1801	1733	64	528	500	1200	1	1	12746297	227	-63.71	0.86	12	0.01	-28.00	2083.00	4695	20230705	-62.00	1755	20240704	1.65	3595	-50.38	20240110	1755	1.65	20240704	4695	-62.00	20230705	1755	1.65	20240704	0.14	N	123750	500	63 억		114301	N	N	0	N	00	N
162	20240703	160758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1772	-45	5	-2.48	54903072	30570	346.25	1817	1830	1762	2360	1272	1817	1795.98	1.02	0	-15564	1831	1823	1817	1809	1803	1828	1814	64	543	500	1230	1	1	12746297	226	-63.29	0.85	12	0.24	-28.00	2083.00	4695	20230705	-62.26	1762	20240703	0.57	3595	-50.71	20240110	1762	0.57	20240703	4695	-62.26	20230705	1762	0.57	20240703	0.14	N	123750	500	63 억		129865	N	N	0	N	00	N
163	20240703	150801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1772	-45	5	-2.48	46733566	25946	293.87	1817	1830	1772	2360	1272	1817	1801.19	1.02	0	-14410	1831	1823	1817	1809	1803	1828	1814	64	543	500	1230	1	1	12746297	226	-63.29	0.85	12	0.20	-28.00	2083.00	4695	20230705	-62.26	1772	20240703	0.00	3595	-50.71	20240110	1772	0.00	20240703	4695	-62.26	20230705	1772	0.00	20240703	0.14	N	123750	500	63 억		129865	N	N	0	N	00	N
164	20240703	140801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1791	-26	5	-1.43	41011432	22745	257.62	1817	1830	1790	2360	1272	1817	1803.10	1.02	0	-11968	1831	1823	1817	1809	1803	1828	1814	64	543	500	1230	1	1	12746297	228	-63.96	0.86	12	0.18	-28.00	2083.00	4695	20230705	-61.85	1790	20240703	0.06	3595	-50.18	20240110	1790	0.06	20240703	4695	-61.85	20230705	1790	0.06	20240703	0.14	N	123750	500	63 억		129865	N	N	0	N	00	N
165	20240703	130800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1797	-20	5	-1.10	36557450	20263	229.51	1817	1830	1790	2360	1272	1817	1804.15	1.02	0	-9984	1831	1823	1817	1809	1803	1828	1814	64	543	500	1230	1	1	12746297	229	-64.18	0.86	12	0.16	-28.00	2083.00	4695	20230705	-61.73	1790	20240703	0.39	3595	-50.01	20240110	1790	0.39	20240703	4695	-61.73	20230705	1790	0.39	20240703	0.14	N	123750	500	63 억		129865	N	N	0	N	00	N
166	20240703	120759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1809	-8	5	-0.44	13005626	7179	81.31	1817	1830	1801	2360	1272	1817	1811.62	1.02	0	-3611	1831	1823	1817	1809	1803	1828	1814	64	543	500	1230	1	1	12746297	231	-64.61	0.87	12	0.06	-28.00	2083.00	4695	20230705	-61.47	1801	20240703	0.44	3595	-49.68	20240110	1801	0.44	20240703	4695	-61.47	20230705	1801	0.44	20240703	0.14	N	123750	500	63 억		129865	N	N	0	N	00	N
167	20240703	110802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1811	-6	5	-0.33	10366865	5721	64.80	1817	1830	1801	2360	1272	1817	1812.07	1.02	0	-2413	1831	1823	1817	1809	1803	1828	1814	64	543	500	1230	1	1	12746297	231	-64.68	0.87	12	0.04	-28.00	2083.00	4695	20230705	-61.43	1801	20240703	0.56	3595	-49.62	20240110	1801	0.56	20240703	4695	-61.43	20230705	1801	0.56	20240703	0.14	N	123750	500	63 억		129865	N	N	0	N	00	N
168	20240703	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1817	0	3	0.00	3504616	1928	21.84	1817	1830	1817	2360	1272	1817	1817.75	1.02	0	-18	1831	1823	1817	1809	1803	1828	1814	64	543	500	1230	1	1	12746297	232	-64.89	0.87	12	0.02	-28.00	2083.00	4695	20230705	-61.30	1811	20240702	0.33	3595	-49.46	20240110	1811	0.33	20240702	4695	-61.30	20230705	1811	0.33	20240702	0.14	N	123750	500	63 억		129865	N	N	0	N	00	N
169	20240703	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1822	5	2	0.28	3219085	1771	20.06	1817	1822	1817	2360	1272	1817	1817.67	1.02	0	-15	1831	1823	1817	1809	1803	1828	1814	64	543	500	1230	1	1	12746297	232	-65.07	0.87	12	0.01	-28.00	2083.00	4695	20230705	-61.19	1811	20240702	0.61	3595	-49.32	20240110	1811	0.61	20240702	4695	-61.19	20230705	1811	0.61	20240702	0.14	N	123750	500	63 억		129865	N	N	0	N	00	N
170	20240702	160757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1817	-11	5	-0.60	16066719	8827	53.08	1811	1825	1811	2375	1280	1828	1820.18	1.04	0	-3307	1838	1832	1825	1819	1812	1829	1816	64	547	500	1240	1	1	12746297	232	-64.89	0.87	12	0.07	-28.00	2083.00	4695	20230705	-61.30	1811	20240702	0.33	3595	-49.46	20240110	1811	0.33	20240702	4695	-61.30	20230705	1811	0.33	20240702	0.14	N	123750	500	63 억		133172	N	N	0	N	00	N
171	20240702	150758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1816	-12	5	-0.66	14105568	7747	46.59	1811	1825	1811	2375	1280	1828	1820.78	1.04	0	-3027	1838	1832	1825	1819	1812	1829	1816	64	547	500	1240	1	1	12746297	231	-64.86	0.87	12	0.06	-28.00	2083.00	4695	20230705	-61.32	1811	20240702	0.28	3595	-49.49	20240110	1811	0.28	20240702	4695	-61.32	20230705	1811	0.28	20240702	0.14	N	123750	500	63 억		133172	N	N	0	N	00	N
172	20240702	140759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1817	-11	5	-0.60	11924013	6546	39.36	1811	1825	1811	2375	1280	1828	1821.57	1.04	0	-2593	1838	1832	1825	1819	1812	1829	1816	64	547	500	1240	1	1	12746297	232	-64.89	0.87	12	0.05	-28.00	2083.00	4695	20230705	-61.30	1811	20240702	0.33	3595	-49.46	20240110	1811	0.33	20240702	4695	-61.30	20230705	1811	0.33	20240702	0.14	N	123750	500	63 억		133172	N	N	0	N	00	N
173	20240702	130758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1816	-12	5	-0.66	11720543	6434	38.69	1811	1825	1811	2375	1280	1828	1821.66	1.04	0	-2549	1838	1832	1825	1819	1812	1829	1816	64	547	500	1240	1	1	12746297	231	-64.86	0.87	12	0.05	-28.00	2083.00	4695	20230705	-61.32	1811	20240702	0.28	3595	-49.49	20240110	1811	0.28	20240702	4695	-61.32	20230705	1811	0.28	20240702	0.14	N	123750	500	63 억		133172	N	N	0	N	00	N
174	20240702	120759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1820	-8	5	-0.44	8687987	4766	28.66	1811	1825	1811	2375	1280	1828	1822.91	1.04	0	-1406	1838	1832	1825	1819	1812	1829	1816	64	547	500	1240	1	1	12746297	232	-65.00	0.87	12	0.04	-28.00	2083.00	4695	20230705	-61.24	1811	20240702	0.50	3595	-49.37	20240110	1811	0.50	20240702	4695	-61.24	20230705	1811	0.50	20240702	0.14	N	123750	500	63 억		133172	N	N	0	N	00	N
175	20240702	110758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1820	-8	5	-0.44	7390559	4053	24.37	1811	1825	1811	2375	1280	1828	1823.48	1.04	0	-848	1838	1832	1825	1819	1812	1829	1816	64	547	500	1240	1	1	12746297	232	-65.00	0.87	12	0.03	-28.00	2083.00	4695	20230705	-61.24	1811	20240702	0.50	3595	-49.37	20240110	1811	0.50	20240702	4695	-61.24	20230705	1811	0.50	20240702	0.14	N	123750	500	63 억		133172	N	N	0	N	00	N
176	20240702	100758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1825	-3	5	-0.16	6397482	3508	21.10	1811	1825	1811	2375	1280	1828	1823.68	1.04	0	-435	1838	1832	1825	1819	1812	1829	1816	64	547	500	1240	1	1	12746297	233	-65.18	0.88	12	0.03	-28.00	2083.00	4695	20230705	-61.13	1811	20240702	0.77	3595	-49.24	20240110	1811	0.77	20240702	4695	-61.13	20230705	1811	0.77	20240702	0.14	N	123750	500	63 억		133172	N	N	0	N	00	N
177	20240702	090759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1825	-3	5	-0.16	4312070	2364	14.22	1811	1825	1811	2375	1280	1828	1824.06	1.04	0	-318	1838	1832	1825	1819	1812	1829	1816	64	547	500	1240	1	1	12746297	233	-65.18	0.88	12	0.02	-28.00	2083.00	4695	20230705	-61.13	1811	20240702	0.77	3595	-49.24	20240110	1811	0.77	20240702	4695	-61.13	20230705	1811	0.77	20240702	0.14	N	123750	500	63 억		133172	N	N	0	N	00	N
178	20240701	160756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1828	-3	5	-0.16	30416985	16629	140.97	1831	1831	1818	2380	1282	1831	1829.15	1.06	0	-1458	1836	1833	1828	1825	1820	1835	1827	64	549	500	1240	1	1	12746297	233	-65.29	0.88	12	0.13	-28.00	2083.00	4695	20230705	-61.06	1818	20240701	0.55	3595	-49.15	20240110	1818	0.55	20240701	4695	-61.06	20230705	1818	0.55	20240701	0.14	N	123750	500	63 억		134630	N	N	0	N	00	N
179	20240701	150757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1830	-1	5	-0.05	29573827	16168	137.06	1831	1831	1818	2380	1282	1831	1829.16	1.06	0	-998	1836	1833	1828	1825	1820	1835	1827	64	549	500	1240	1	1	12746297	233	-65.36	0.88	12	0.13	-28.00	2083.00	4695	20230705	-61.02	1818	20240701	0.66	3595	-49.10	20240110	1818	0.66	20240701	4695	-61.02	20230705	1818	0.66	20240701	0.14	N	123750	500	63 억		134630	N	N	0	N	00	N
180	20240701	140756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1829	-2	5	-0.11	29048617	15881	134.63	1831	1831	1818	2380	1282	1831	1829.14	1.06	0	-811	1836	1833	1828	1825	1820	1835	1827	64	549	500	1240	1	1	12746297	233	-65.32	0.88	12	0.12	-28.00	2083.00	4695	20230705	-61.04	1818	20240701	0.61	3595	-49.12	20240110	1818	0.61	20240701	4695	-61.04	20230705	1818	0.61	20240701	0.14	N	123750	500	63 억		134630	N	N	0	N	00	N
181	20240701	130756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1831	0	3	0.00	27670727	15128	128.25	1831	1831	1818	2380	1282	1831	1829.11	1.06	0	-387	1836	1833	1828	1825	1820	1835	1827	64	549	500	1240	1	1	12746297	233	-65.39	0.88	12	0.12	-28.00	2083.00	4695	20230705	-61.00	1818	20240701	0.72	3595	-49.07	20240110	1818	0.72	20240701	4695	-61.00	20230705	1818	0.72	20240701	0.14	N	123750	500	63 억		134630	N	N	0	N	00	N
182	20240701	120757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1824	-7	5	-0.38	24705082	13507	114.50	1831	1831	1818	2380	1282	1831	1829.06	1.06	0	-112	1836	1833	1828	1825	1820	1835	1827	64	549	500	1240	1	1	12746297	232	-65.14	0.88	12	0.11	-28.00	2083.00	4695	20230705	-61.15	1818	20240701	0.33	3595	-49.26	20240110	1818	0.33	20240701	4695	-61.15	20230705	1818	0.33	20240701	0.14	N	123750	500	63 억		134630	N	N	0	N	00	N
183	20240701	110755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1825	-6	5	-0.33	17316205	9461	80.21	1831	1831	1818	2380	1282	1831	1830.27	1.06	0	888	1836	1833	1828	1825	1820	1835	1827	64	549	500	1240	1	1	12746297	233	-65.18	0.88	12	0.07	-28.00	2083.00	4695	20230705	-61.13	1818	20240701	0.39	3595	-49.24	20240110	1818	0.39	20240701	4695	-61.13	20230705	1818	0.39	20240701	0.14	N	123750	500	63 억		134630	N	N	0	N	00	N
184	20240701	100754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1827	-4	5	-0.22	15250366	8331	70.63	1831	1831	1818	2380	1282	1831	1830.56	1.06	0	998	1836	1833	1828	1825	1820	1835	1827	64	549	500	1240	1	1	12746297	233	-65.25	0.88	12	0.07	-28.00	2083.00	4695	20230705	-61.09	1818	20240701	0.50	3595	-49.18	20240110	1818	0.50	20240701	4695	-61.09	20230705	1818	0.50	20240701	0.14	N	123750	500	63 억		134630	N	N	0	N	00	N
185	20240701	090753	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1829	-2	5	-0.11	11633650	6355	53.87	1831	1831	1818	2380	1282	1831	1830.63	1.06	0	1397	1836	1833	1828	1825	1820	1835	1827	64	549	500	1240	1	1	12746297	233	-65.32	0.88	12	0.05	-28.00	2083.00	4695	20230705	-61.04	1818	20240701	0.61	3595	-49.12	20240110	1818	0.61	20240701	4695	-61.04	20230705	1818	0.61	20240701	0.14	N	123750	500	63 억		134630	N	N	0	N	00	N