KissMeData/043370/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	160512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	70	2	0.59	178856280	15111	36.80	11800	12190	11770	15340	8260	11800	11835.01	13.05	0	-4737	11960	11880	11770	11690	11580	11920	11730	105	3540	500	8730	10	1	21000000	2493	4.05	0.34	12	0.07	2929.00	34733.00	14350	20240617	-17.28	8450	20230908	40.47	14350	-17.28	20240617	9010	31.74	20240129	14350	-17.28	20240617	8450	40.47	20230908	1.27	N	043370	500	105 억		2740662	N	N	1	N	00	N
3	20240731	150513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	100	2	0.85	161338990	13636	33.21	11800	12190	11770	15340	8260	11800	11831.84	13.05	0	-4104	11960	11880	11770	11690	11580	11920	11730	105	3540	500	8730	10	1	21000000	2499	4.06	0.34	12	0.06	2929.00	34733.00	14350	20240617	-17.07	8450	20230908	40.83	14350	-17.07	20240617	9010	32.08	20240129	14350	-17.07	20240617	8450	40.83	20230908	1.27	N	043370	500	105 억		2740662	N	N	0	N	00	N
4	20240731	140517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	20	2	0.17	106803180	9029	21.99	11800	12190	11770	15340	8260	11800	11828.90	13.05	0	-2447	11960	11880	11770	11690	11580	11920	11730	105	3540	500	8730	10	1	21000000	2482	4.04	0.34	12	0.04	2929.00	34733.00	14350	20240617	-17.63	8450	20230908	39.88	14350	-17.63	20240617	9010	31.19	20240129	14350	-17.63	20240617	8450	39.88	20230908	1.27	N	043370	500	105 억		2740662	N	N	0	N	00	N
5	20240731	130514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	30	2	0.25	99160330	8382	20.42	11800	12190	11770	15340	8260	11800	11830.15	13.05	0	-2332	11960	11880	11770	11690	11580	11920	11730	105	3540	500	8730	10	1	21000000	2484	4.04	0.34	12	0.04	2929.00	34733.00	14350	20240617	-17.56	8450	20230908	40.00	14350	-17.56	20240617	9010	31.30	20240129	14350	-17.56	20240617	8450	40.00	20230908	1.27	N	043370	500	105 억		2740662	N	N	0	N	00	N
6	20240731	120516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	20	2	0.17	93102180	7869	19.17	11800	12190	11770	15340	8260	11800	11831.51	13.05	0	-2222	11960	11880	11770	11690	11580	11920	11730	105	3540	500	8730	10	1	21000000	2482	4.04	0.34	12	0.04	2929.00	34733.00	14350	20240617	-17.63	8450	20230908	39.88	14350	-17.63	20240617	9010	31.19	20240129	14350	-17.63	20240617	8450	39.88	20230908	1.27	N	043370	500	105 억		2740662	N	N	0	N	00	N
7	20240731	110515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11810	10	2	0.08	71597660	6066	14.77	11800	11850	11770	15340	8260	11800	11803.11	13.05	0	-2046	11960	11880	11770	11690	11580	11920	11730	105	3540	500	8730	10	1	21000000	2480	4.03	0.34	12	0.03	2929.00	34733.00	14350	20240617	-17.70	8450	20230908	39.76	14350	-17.70	20240617	9010	31.08	20240129	14350	-17.70	20240617	8450	39.76	20230908	1.27	N	043370	500	105 억		2740662	N	N	0	N	00	N
8	20240731	100514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	20	2	0.17	20621520	1746	4.25	11800	11850	11800	15340	8260	11800	11810.72	13.05	0	216	11960	11880	11770	11690	11580	11920	11730	105	3540	500	8730	10	1	21000000	2482	4.04	0.34	12	0.01	2929.00	34733.00	14350	20240617	-17.63	8450	20230908	39.88	14350	-17.63	20240617	9010	31.19	20240129	14350	-17.63	20240617	8450	39.88	20230908	1.27	N	043370	500	105 억		2740662	N	N	0	N	00	N
9	20240731	090509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11840	40	2	0.34	8391940	711	1.73	11800	11840	11800	15340	8260	11800	11803.01	13.05	0	-81	11960	11880	11770	11690	11580	11920	11730	105	3540	500	8730	10	1	21000000	2486	4.04	0.34	12	0.00	2929.00	34733.00	14350	20240617	-17.49	8450	20230908	40.12	14350	-17.49	20240617	9010	31.41	20240129	14350	-17.49	20240617	8450	40.12	20230908	1.27	N	043370	500	105 억		2740662	N	N	0	N	00	N
10	20240730	160501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	0	3	0.00	480957990	40863	127.46	11770	11850	11660	15340	8260	11800	11770.01	13.16	0	-21026	12133	11966	11703	11536	11273	12050	11620	105	3540	500	8730	10	1	21000000	2478	4.03	0.34	12	0.19	2929.00	34733.00	14350	20240617	-17.77	8450	20230908	39.64	14350	-17.77	20240617	9010	30.97	20240129	14350	-17.77	20240617	8450	39.64	20230908	1.28	N	043370	500	105 억		2762630	N	N	0	N	00	N
11	20240730	150509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11740	-60	5	-0.51	458867430	38980	121.58	11770	11850	11660	15340	8260	11800	11771.87	13.16	0	-20582	12133	11966	11703	11536	11273	12050	11620	105	3540	500	8730	10	1	21000000	2465	4.01	0.34	12	0.19	2929.00	34733.00	14350	20240617	-18.19	8450	20230908	38.93	14350	-18.19	20240617	9010	30.30	20240129	14350	-18.19	20240617	8450	38.93	20230908	1.28	N	043370	500	105 억		2762630	N	N	0	N	00	N
12	20240730	140503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11770	-30	5	-0.25	314919630	26728	83.37	11770	11830	11680	15340	8260	11800	11782.39	13.16	0	-13303	12133	11966	11703	11536	11273	12050	11620	105	3540	500	8730	10	1	21000000	2472	4.02	0.34	12	0.13	2929.00	34733.00	14350	20240617	-17.98	8450	20230908	39.29	14350	-17.98	20240617	9010	30.63	20240129	14350	-17.98	20240617	8450	39.29	20230908	1.28	N	043370	500	105 억		2762630	N	N	0	N	00	N
13	20240730	130507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	0	3	0.00	255517070	21675	67.61	11770	11830	11680	15340	8260	11800	11788.56	13.16	0	-10222	12133	11966	11703	11536	11273	12050	11620	105	3540	500	8730	10	1	21000000	2478	4.03	0.34	12	0.10	2929.00	34733.00	14350	20240617	-17.77	8450	20230908	39.64	14350	-17.77	20240617	9010	30.97	20240129	14350	-17.77	20240617	8450	39.64	20230908	1.28	N	043370	500	105 억		2762630	N	N	0	N	00	N
14	20240730	120504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11790	-10	5	-0.08	204407960	17334	54.07	11770	11830	11680	15340	8260	11800	11792.31	13.16	0	-7645	12133	11966	11703	11536	11273	12050	11620	105	3540	500	8730	10	1	21000000	2476	4.03	0.34	12	0.08	2929.00	34733.00	14350	20240617	-17.84	8450	20230908	39.53	14350	-17.84	20240617	9010	30.85	20240129	14350	-17.84	20240617	8450	39.53	20230908	1.28	N	043370	500	105 억		2762630	N	N	0	N	00	N
15	20240730	110509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	0	3	0.00	156765320	13293	41.46	11770	11830	11680	15340	8260	11800	11793.07	13.16	0	-4080	12133	11966	11703	11536	11273	12050	11620	105	3540	500	8730	10	1	21000000	2478	4.03	0.34	12	0.06	2929.00	34733.00	14350	20240617	-17.77	8450	20230908	39.64	14350	-17.77	20240617	9010	30.97	20240129	14350	-17.77	20240617	8450	39.64	20230908	1.28	N	043370	500	105 억		2762630	N	N	0	N	00	N
16	20240730	100509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11790	-10	5	-0.08	93466280	7927	24.73	11770	11830	11680	15340	8260	11800	11790.88	13.16	0	-1048	12133	11966	11703	11536	11273	12050	11620	105	3540	500	8730	10	1	21000000	2476	4.03	0.34	12	0.04	2929.00	34733.00	14350	20240617	-17.84	8450	20230908	39.53	14350	-17.84	20240617	9010	30.85	20240129	14350	-17.84	20240617	8450	39.53	20230908	1.28	N	043370	500	105 억		2762630	N	N	0	N	00	N
17	20240730	090510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11690	-110	5	-0.93	6519750	556	1.73	11770	11770	11680	15340	8260	11800	11726.17	13.16	0	-408	12133	11966	11703	11536	11273	12050	11620	105	3540	500	8730	10	1	21000000	2455	3.99	0.34	12	0.00	2929.00	34733.00	14350	20240617	-18.54	8450	20230908	38.34	14350	-18.54	20240617	9010	29.74	20240129	14350	-18.54	20240617	8450	38.34	20230908	1.28	N	043370	500	105 억		2762630	N	N	0	N	00	N
18	20240729	160503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	380	2	3.33	376318550	32024	30.01	11550	11870	11440	14840	8000	11420	11751.14	13.24	0	-12642	11740	11580	11340	11180	10940	11660	11260	105	3420	500	8450	10	1	21000000	2478	4.03	0.34	12	0.15	2929.00	34733.00	14350	20240617	-17.77	8450	20230908	39.64	14350	-17.77	20240617	9010	30.97	20240129	14350	-17.77	20240617	8450	39.64	20230908	1.30	N	043370	500	105 억		2779701	N	N	0	N	00	N
19	20240729	150506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	400	2	3.50	346257100	29480	27.63	11550	11870	11440	14840	8000	11420	11745.49	13.24	0	-11186	11740	11580	11340	11180	10940	11660	11260	105	3420	500	8450	10	1	21000000	2482	4.04	0.34	12	0.14	2929.00	34733.00	14350	20240617	-17.63	8450	20230908	39.88	14350	-17.63	20240617	9010	31.19	20240129	14350	-17.63	20240617	8450	39.88	20230908	1.30	N	043370	500	105 억		2779701	N	N	0	N	00	N
20	20240729	140510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	400	2	3.50	301376000	25684	24.07	11550	11870	11440	14840	8000	11420	11734.00	13.24	0	-9113	11740	11580	11340	11180	10940	11660	11260	105	3420	500	8450	10	1	21000000	2482	4.04	0.34	12	0.12	2929.00	34733.00	14350	20240617	-17.63	8450	20230908	39.88	14350	-17.63	20240617	9010	31.19	20240129	14350	-17.63	20240617	8450	39.88	20230908	1.30	N	043370	500	105 억		2779701	N	N	0	N	00	N
21	20240729	130512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	410	2	3.59	247595860	21138	19.81	11550	11870	11440	14840	8000	11420	11713.31	13.24	0	-6883	11740	11580	11340	11180	10940	11660	11260	105	3420	500	8450	10	1	21000000	2484	4.04	0.34	12	0.10	2929.00	34733.00	14350	20240617	-17.56	8450	20230908	40.00	14350	-17.56	20240617	9010	31.30	20240129	14350	-17.56	20240617	8450	40.00	20230908	1.30	N	043370	500	105 억		2779701	N	N	0	N	00	N
22	20240729	120506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	400	2	3.50	207884020	17779	16.66	11550	11840	11440	14840	8000	11420	11692.67	13.24	0	-5655	11740	11580	11340	11180	10940	11660	11260	105	3420	500	8450	10	1	21000000	2482	4.04	0.34	12	0.08	2929.00	34733.00	14350	20240617	-17.63	8450	20230908	39.88	14350	-17.63	20240617	9010	31.19	20240129	14350	-17.63	20240617	8450	39.88	20230908	1.30	N	043370	500	105 억		2779701	N	N	0	N	00	N
23	20240729	110506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11730	310	2	2.71	164976170	14142	13.25	11550	11790	11440	14840	8000	11420	11665.69	13.24	0	-5070	11740	11580	11340	11180	10940	11660	11260	105	3420	500	8450	10	1	21000000	2463	4.00	0.34	12	0.07	2929.00	34733.00	14350	20240617	-18.26	8450	20230908	38.82	14350	-18.26	20240617	9010	30.19	20240129	14350	-18.26	20240617	8450	38.82	20230908	1.30	N	043370	500	105 억		2779701	N	N	0	N	00	N
24	20240729	100504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11730	310	2	2.71	106534320	9156	8.58	11550	11780	11440	14840	8000	11420	11635.47	13.24	0	-2375	11740	11580	11340	11180	10940	11660	11260	105	3420	500	8450	10	1	21000000	2463	4.00	0.34	12	0.04	2929.00	34733.00	14350	20240617	-18.26	8450	20230908	38.82	14350	-18.26	20240617	9010	30.19	20240129	14350	-18.26	20240617	8450	38.82	20230908	1.30	N	043370	500	105 억		2779701	N	N	0	N	00	N
25	20240729	090502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11510	90	2	0.79	22839500	1987	1.86	11550	11550	11440	14840	8000	11420	11494.46	13.24	0	-1071	11740	11580	11340	11180	10940	11660	11260	105	3420	500	8450	10	1	21000000	2417	3.93	0.33	12	0.01	2929.00	34733.00	14350	20240617	-19.79	8450	20230908	36.21	14350	-19.79	20240617	9010	27.75	20240129	14350	-19.79	20240617	8450	36.21	20230908	1.30	N	043370	500	105 억		2779701	N	N	0	N	00	N
26	20240726	160454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11420	20	2	0.18	1207050750	106708	245.91	11330	11500	11100	14820	7980	11400	11311.38	13.13	0	-13889	11646	11522	11386	11262	11126	11585	11325	105	3420	500	8430	10	1	21000000	2398	3.90	0.33	12	0.51	2929.00	34733.00	14350	20240617	-20.42	8450	20230908	35.15	14350	-20.42	20240617	9010	26.75	20240129	14350	-20.42	20240617	8450	35.15	20230908	1.33	N	043370	500	105 억		2756361	N	N	0	N	00	N
27	20240726	150459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11410	10	2	0.09	1199092590	106011	244.30	11330	11500	11100	14820	7980	11400	11311.02	13.13	0	-13686	11646	11522	11386	11262	11126	11585	11325	105	3420	500	8430	10	1	21000000	2396	3.90	0.33	12	0.50	2929.00	34733.00	14350	20240617	-20.49	8450	20230908	35.03	14350	-20.49	20240617	9010	26.64	20240129	14350	-20.49	20240617	8450	35.03	20230908	1.33	N	043370	500	105 억		2756361	N	N	0	N	00	N
28	20240726	140502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11330	-70	5	-0.61	1001851080	88644	204.28	11330	11500	11100	14820	7980	11400	11301.96	13.13	0	-4056	11646	11522	11386	11262	11126	11585	11325	105	3420	500	8430	10	1	21000000	2379	3.87	0.33	12	0.42	2929.00	34733.00	14350	20240617	-21.05	8450	20230908	34.08	14350	-21.05	20240617	9010	25.75	20240129	14350	-21.05	20240617	8450	34.08	20230908	1.33	N	043370	500	105 억		2756361	N	N	0	N	00	N
29	20240726	130500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	0	3	0.00	870205920	77051	177.57	11330	11500	11100	14820	7980	11400	11293.90	13.13	0	2349	11646	11522	11386	11262	11126	11585	11325	105	3420	500	8430	10	1	21000000	2394	3.89	0.33	12	0.37	2929.00	34733.00	14350	20240617	-20.56	8450	20230908	34.91	14350	-20.56	20240617	9010	26.53	20240129	14350	-20.56	20240617	8450	34.91	20230908	1.33	N	043370	500	105 억		2756361	N	N	0	N	00	N
30	20240726	120504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11420	20	2	0.18	763584760	67722	156.07	11330	11500	11100	14820	7980	11400	11275.28	13.13	0	9904	11646	11522	11386	11262	11126	11585	11325	105	3420	500	8430	10	1	21000000	2398	3.90	0.33	12	0.32	2929.00	34733.00	14350	20240617	-20.42	8450	20230908	35.15	14350	-20.42	20240617	9010	26.75	20240129	14350	-20.42	20240617	8450	35.15	20230908	1.33	N	043370	500	105 억		2756361	N	N	0	N	00	N
31	20240726	110503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11300	-100	5	-0.88	652374870	57941	133.53	11330	11500	11100	14820	7980	11400	11259.30	13.13	0	11772	11646	11522	11386	11262	11126	11585	11325	105	3420	500	8430	10	1	21000000	2373	3.86	0.33	12	0.28	2929.00	34733.00	14350	20240617	-21.25	8450	20230908	33.73	14350	-21.25	20240617	9010	25.42	20240129	14350	-21.25	20240617	8450	33.73	20230908	1.33	N	043370	500	105 억		2756361	N	N	0	N	00	N
32	20240726	100502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	0	3	0.00	539297440	48011	110.64	11330	11500	11100	14820	7980	11400	11232.79	13.13	0	17696	11646	11522	11386	11262	11126	11585	11325	105	3420	500	8430	10	1	21000000	2394	3.89	0.33	12	0.23	2929.00	34733.00	14350	20240617	-20.56	8450	20230908	34.91	14350	-20.56	20240617	9010	26.53	20240129	14350	-20.56	20240617	8450	34.91	20230908	1.33	N	043370	500	105 억		2756361	N	N	0	N	00	N
33	20240726	090459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11490	90	2	0.79	34937980	3070	7.07	11330	11490	11320	14820	7980	11400	11380.45	13.13	0	-493	11646	11522	11386	11262	11126	11585	11325	105	3420	500	8430	10	1	21000000	2413	3.92	0.33	12	0.01	2929.00	34733.00	14350	20240617	-19.93	8450	20230908	35.98	14350	-19.93	20240617	9010	27.52	20240129	14350	-19.93	20240617	8450	35.98	20230908	1.33	N	043370	500	105 억		2756361	N	N	0	N	00	N
34	20240725	160459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	-80	5	-0.70	495355950	43362	80.68	11370	11510	11250	14920	8040	11480	11423.74	13.21	0	-17427	11793	11636	11483	11326	11173	11635	11325	105	3440	500	8490	10	1	21000000	2394	3.89	0.33	12	0.21	2929.00	34733.00	14350	20240617	-20.56	8450	20230908	34.91	14350	-20.56	20240617	9010	26.53	20240129	14350	-20.56	20240617	8450	34.91	20230908	1.31	N	043370	500	105 억		2774064	N	N	0	N	00	N
35	20240725	150506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11480	0	3	0.00	437066940	38265	71.20	11370	11510	11250	14920	8040	11480	11422.11	13.21	0	-14683	11793	11636	11483	11326	11173	11635	11325	105	3440	500	8490	10	1	21000000	2411	3.92	0.33	12	0.18	2929.00	34733.00	14350	20240617	-20.00	8450	20230908	35.86	14350	-20.00	20240617	9010	27.41	20240129	14350	-20.00	20240617	8450	35.86	20230908	1.31	N	043370	500	105 억		2774064	N	N	0	N	00	N
36	20240725	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11480	0	3	0.00	362895180	31806	59.18	11370	11500	11250	14920	8040	11480	11409.65	13.21	0	-11411	11793	11636	11483	11326	11173	11635	11325	105	3440	500	8490	10	1	21000000	2411	3.92	0.33	12	0.15	2929.00	34733.00	14350	20240617	-20.00	8450	20230908	35.86	14350	-20.00	20240617	9010	27.41	20240129	14350	-20.00	20240617	8450	35.86	20230908	1.31	N	043370	500	105 억		2774064	N	N	0	N	00	N
37	20240725	130501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11480	0	3	0.00	327004420	28680	53.37	11370	11490	11250	14920	8040	11480	11401.83	13.21	0	-9666	11793	11636	11483	11326	11173	11635	11325	105	3440	500	8490	10	1	21000000	2411	3.92	0.33	12	0.14	2929.00	34733.00	14350	20240617	-20.00	8450	20230908	35.86	14350	-20.00	20240617	9010	27.41	20240129	14350	-20.00	20240617	8450	35.86	20230908	1.31	N	043370	500	105 억		2774064	N	N	0	N	00	N
38	20240725	120503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11480	0	3	0.00	282982900	24845	46.23	11370	11490	11250	14920	8040	11480	11389.93	13.21	0	-8432	11793	11636	11483	11326	11173	11635	11325	105	3440	500	8490	10	1	21000000	2411	3.92	0.33	12	0.12	2929.00	34733.00	14350	20240617	-20.00	8450	20230908	35.86	14350	-20.00	20240617	9010	27.41	20240129	14350	-20.00	20240617	8450	35.86	20230908	1.31	N	043370	500	105 억		2774064	N	N	0	N	00	N
39	20240725	110500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11470	-10	5	-0.09	198452680	17452	32.47	11370	11480	11250	14920	8040	11480	11371.34	13.21	0	-3895	11793	11636	11483	11326	11173	11635	11325	105	3440	500	8490	10	1	21000000	2409	3.92	0.33	12	0.08	2929.00	34733.00	14350	20240617	-20.07	8450	20230908	35.74	14350	-20.07	20240617	9010	27.30	20240129	14350	-20.07	20240617	8450	35.74	20230908	1.31	N	043370	500	105 억		2774064	N	N	0	N	00	N
40	20240725	100501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11420	-60	5	-0.52	140411920	12368	23.01	11370	11480	11250	14920	8040	11480	11352.84	13.21	0	-709	11793	11636	11483	11326	11173	11635	11325	105	3440	500	8490	10	1	21000000	2398	3.90	0.33	12	0.06	2929.00	34733.00	14350	20240617	-20.42	8450	20230908	35.15	14350	-20.42	20240617	9010	26.75	20240129	14350	-20.42	20240617	8450	35.15	20230908	1.31	N	043370	500	105 억		2774064	N	N	0	N	00	N
41	20240725	090458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11300	-180	5	-1.57	13519710	1197	2.23	11370	11370	11250	14920	8040	11480	11294.66	13.21	0	-41	11793	11636	11483	11326	11173	11635	11325	105	3440	500	8490	10	1	21000000	2373	3.86	0.33	12	0.01	2929.00	34733.00	14350	20240617	-21.25	8450	20230908	33.73	14350	-21.25	20240617	9010	25.42	20240129	14350	-21.25	20240617	8450	33.73	20230908	1.31	N	043370	500	105 억		2774064	N	N	0	N	00	N
42	20240724	160455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11480	80	2	0.70	620497310	53743	148.28	11480	11640	11330	14820	7980	11400	11545.64	13.32	0	-23254	11586	11492	11386	11292	11186	11540	11340	105	3420	500	8430	10	1	21000000	2411	3.92	0.33	12	0.26	2929.00	34733.00	14350	20240617	-20.00	8450	20230908	35.86	14350	-20.00	20240617	9010	27.41	20240129	14350	-20.00	20240617	8450	35.86	20230908	1.32	N	043370	500	105 억		2797784	N	N	0	N	00	N
43	20240724	150503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11500	100	2	0.88	595845880	51599	142.37	11480	11640	11330	14820	7980	11400	11547.62	13.32	0	-23622	11586	11492	11386	11292	11186	11540	11340	105	3420	500	8430	10	1	21000000	2415	3.93	0.33	12	0.25	2929.00	34733.00	14350	20240617	-19.86	8450	20230908	36.09	14350	-19.86	20240617	9010	27.64	20240129	14350	-19.86	20240617	8450	36.09	20230908	1.32	N	043370	500	105 억		2797784	N	N	0	N	00	N
44	20240724	140459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11560	160	2	1.40	505247550	43740	120.68	11480	11640	11330	14820	7980	11400	11551.16	13.32	0	-19649	11586	11492	11386	11292	11186	11540	11340	105	3420	500	8430	10	1	21000000	2428	3.95	0.33	12	0.21	2929.00	34733.00	14350	20240617	-19.44	8450	20230908	36.80	14350	-19.44	20240617	9010	28.30	20240129	14350	-19.44	20240617	8450	36.80	20230908	1.32	N	043370	500	105 억		2797784	N	N	0	N	00	N
45	20240724	130503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11580	180	2	1.58	335839190	29068	80.20	11480	11640	11330	14820	7980	11400	11553.57	13.32	0	-8668	11586	11492	11386	11292	11186	11540	11340	105	3420	500	8430	10	1	21000000	2432	3.95	0.33	12	0.14	2929.00	34733.00	14350	20240617	-19.30	8450	20230908	37.04	14350	-19.30	20240617	9010	28.52	20240129	14350	-19.30	20240617	8450	37.04	20230908	1.32	N	043370	500	105 억		2797784	N	N	0	N	00	N
46	20240724	120505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11610	210	2	1.84	214010680	18557	51.20	11480	11630	11330	14820	7980	11400	11532.61	13.32	0	-4472	11586	11492	11386	11292	11186	11540	11340	105	3420	500	8430	10	1	21000000	2438	3.96	0.33	12	0.09	2929.00	34733.00	14350	20240617	-19.09	8450	20230908	37.40	14350	-19.09	20240617	9010	28.86	20240129	14350	-19.09	20240617	8450	37.40	20230908	1.32	N	043370	500	105 억		2797784	N	N	0	N	00	N
47	20240724	110502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11590	190	2	1.67	175274190	15220	41.99	11480	11610	11330	14820	7980	11400	11516.04	13.32	0	-3408	11586	11492	11386	11292	11186	11540	11340	105	3420	500	8430	10	1	21000000	2434	3.96	0.33	12	0.07	2929.00	34733.00	14350	20240617	-19.23	8450	20230908	37.16	14350	-19.23	20240617	9010	28.63	20240129	14350	-19.23	20240617	8450	37.16	20230908	1.32	N	043370	500	105 억		2797784	N	N	0	N	00	N
48	20240724	100502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11590	190	2	1.67	133360470	11601	32.01	11480	11610	11330	14820	7980	11400	11495.60	13.32	0	-2328	11586	11492	11386	11292	11186	11540	11340	105	3420	500	8430	10	1	21000000	2434	3.96	0.33	12	0.06	2929.00	34733.00	14350	20240617	-19.23	8450	20230908	37.16	14350	-19.23	20240617	9010	28.63	20240129	14350	-19.23	20240617	8450	37.16	20230908	1.32	N	043370	500	105 억		2797784	N	N	0	N	00	N
49	20240724	090500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11390	-10	5	-0.09	15443130	1354	3.74	11480	11480	11330	14820	7980	11400	11405.56	13.32	0	-639	11586	11492	11386	11292	11186	11540	11340	105	3420	500	8430	10	1	21000000	2392	3.89	0.33	12	0.01	2929.00	34733.00	14350	20240617	-20.63	8450	20230908	34.79	14350	-20.63	20240617	9010	26.42	20240129	14350	-20.63	20240617	8450	34.79	20230908	1.32	N	043370	500	105 억		2797784	N	N	0	N	00	N
50	20240723	160453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	70	2	0.62	412119250	36148	45.16	11280	11480	11280	14720	7940	11330	11400.89	13.29	0	7157	11623	11476	11343	11196	11063	11410	11130	105	3390	500	8380	10	1	21000000	2394	3.89	0.33	12	0.17	2929.00	34733.00	14350	20240617	-20.56	8450	20230908	34.91	14350	-20.56	20240617	9010	26.53	20240129	14350	-20.56	20240617	8450	34.91	20230908	1.29	N	043370	500	105 억		2790396	N	N	0	N	00	N
51	20240723	150506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11390	60	2	0.53	378253130	33178	41.45	11280	11480	11280	14720	7940	11330	11400.72	13.29	0	6853	11623	11476	11343	11196	11063	11410	11130	105	3390	500	8380	10	1	21000000	2392	3.89	0.33	12	0.16	2929.00	34733.00	14350	20240617	-20.63	8450	20230908	34.79	14350	-20.63	20240617	9010	26.42	20240129	14350	-20.63	20240617	8450	34.79	20230908	1.29	N	043370	500	105 억		2790396	N	N	0	N	00	N
52	20240723	140456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11440	110	2	0.97	333429890	29260	36.55	11280	11450	11280	14720	7940	11330	11395.42	13.29	0	7148	11623	11476	11343	11196	11063	11410	11130	105	3390	500	8380	10	1	21000000	2402	3.91	0.33	12	0.14	2929.00	34733.00	14350	20240617	-20.28	8450	20230908	35.38	14350	-20.28	20240617	9010	26.97	20240129	14350	-20.28	20240617	8450	35.38	20230908	1.29	N	043370	500	105 억		2790396	N	N	0	N	00	N
53	20240723	130455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11440	110	2	0.97	308406250	27069	33.81	11280	11440	11280	14720	7940	11330	11393.34	13.29	0	7445	11623	11476	11343	11196	11063	11410	11130	105	3390	500	8380	10	1	21000000	2402	3.91	0.33	12	0.13	2929.00	34733.00	14350	20240617	-20.28	8450	20230908	35.38	14350	-20.28	20240617	9010	26.97	20240129	14350	-20.28	20240617	8450	35.38	20230908	1.29	N	043370	500	105 억		2790396	N	N	0	N	00	N
54	20240723	120457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11430	100	2	0.88	272430340	23918	29.88	11280	11440	11280	14720	7940	11330	11390.18	13.29	0	7328	11623	11476	11343	11196	11063	11410	11130	105	3390	500	8380	10	1	21000000	2400	3.90	0.33	12	0.11	2929.00	34733.00	14350	20240617	-20.35	8450	20230908	35.27	14350	-20.35	20240617	9010	26.86	20240129	14350	-20.35	20240617	8450	35.27	20230908	1.29	N	043370	500	105 억		2790396	N	N	0	N	00	N
55	20240723	110459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11390	60	2	0.53	145829620	12807	16.00	11280	11430	11280	14720	7940	11330	11386.71	13.29	0	-279	11623	11476	11343	11196	11063	11410	11130	105	3390	500	8380	10	1	21000000	2392	3.89	0.33	12	0.06	2929.00	34733.00	14350	20240617	-20.63	8450	20230908	34.79	14350	-20.63	20240617	9010	26.42	20240129	14350	-20.63	20240617	8450	34.79	20230908	1.29	N	043370	500	105 억		2790396	N	N	0	N	00	N
56	20240723	100457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11400	70	2	0.62	68161850	5992	7.49	11280	11430	11280	14720	7940	11330	11375.48	13.29	0	-255	11623	11476	11343	11196	11063	11410	11130	105	3390	500	8380	10	1	21000000	2394	3.89	0.33	12	0.03	2929.00	34733.00	14350	20240617	-20.56	8450	20230908	34.91	14350	-20.56	20240617	9010	26.53	20240129	14350	-20.56	20240617	8450	34.91	20230908	1.29	N	043370	500	105 억		2790396	N	N	0	N	00	N
57	20240723	090459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11350	20	2	0.18	4605360	408	0.51	11280	11350	11280	14720	7940	11330	11287.65	13.29	0	-44	11623	11476	11343	11196	11063	11410	11130	105	3390	500	8380	10	1	21000000	2384	3.88	0.33	12	0.00	2929.00	34733.00	14350	20240617	-20.91	8450	20230908	34.32	14350	-20.91	20240617	9010	25.97	20240129	14350	-20.91	20240617	8450	34.32	20230908	1.29	N	043370	500	105 억		2790396	N	N	0	N	00	N
58	20240722	160452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11330	-110	5	-0.96	907143490	80031	56.17	11450	11490	11210	14870	8010	11440	11334.90	13.35	0	18294	11620	11530	11400	11310	11180	11465	11245	105	3430	500	8460	10	1	21000000	2379	3.87	0.33	12	0.38	2929.00	34733.00	14350	20240617	-21.05	8450	20230908	34.08	14350	-21.05	20240617	9010	25.75	20240129	14350	-21.05	20240617	8450	34.08	20230908	1.25	N	043370	500	105 억		2803935	N	N	1	N	00	N
59	20240722	150458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11390	-50	5	-0.44	855706420	75502	52.99	11450	11490	11210	14870	8010	11440	11333.56	13.35	0	15786	11620	11530	11400	11310	11180	11465	11245	105	3430	500	8460	10	1	21000000	2392	3.89	0.33	12	0.36	2929.00	34733.00	14350	20240617	-20.63	8450	20230908	34.79	14350	-20.63	20240617	9010	26.42	20240129	14350	-20.63	20240617	8450	34.79	20230908	1.25	N	043370	500	105 억		2803935	N	N	1	N	00	N
60	20240722	140458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11370	-70	5	-0.61	736912530	65047	45.66	11450	11490	11210	14870	8010	11440	11328.92	13.35	0	12426	11620	11530	11400	11310	11180	11465	11245	105	3430	500	8460	10	1	21000000	2388	3.88	0.33	12	0.31	2929.00	34733.00	14350	20240617	-20.77	8450	20230908	34.56	14350	-20.77	20240617	9010	26.19	20240129	14350	-20.77	20240617	8450	34.56	20230908	1.25	N	043370	500	105 억		2803935	N	N	1	N	00	N
61	20240722	130456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11340	-100	5	-0.87	627765840	55420	38.90	11450	11490	11210	14870	8010	11440	11327.42	13.35	0	8800	11620	11530	11400	11310	11180	11465	11245	105	3430	500	8460	10	1	21000000	2381	3.87	0.33	12	0.26	2929.00	34733.00	14350	20240617	-20.98	8450	20230908	34.20	14350	-20.98	20240617	9010	25.86	20240129	14350	-20.98	20240617	8450	34.20	20230908	1.25	N	043370	500	105 억		2803935	N	N	1	N	00	N
62	20240722	120456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11310	-130	5	-1.14	476895140	42089	29.54	11450	11490	11210	14870	8010	11440	11330.64	13.35	0	6025	11620	11530	11400	11310	11180	11465	11245	105	3430	500	8460	10	1	21000000	2375	3.86	0.33	12	0.20	2929.00	34733.00	14350	20240617	-21.18	8450	20230908	33.85	14350	-21.18	20240617	9010	25.53	20240129	14350	-21.18	20240617	8450	33.85	20230908	1.25	N	043370	500	105 억		2803935	N	N	1	N	00	N
63	20240722	110455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11300	-140	5	-1.22	308873650	27258	19.13	11450	11490	11210	14870	8010	11440	11331.49	13.35	0	2482	11620	11530	11400	11310	11180	11465	11245	105	3430	500	8460	10	1	21000000	2373	3.86	0.33	12	0.13	2929.00	34733.00	14350	20240617	-21.25	8450	20230908	33.73	14350	-21.25	20240617	9010	25.42	20240129	14350	-21.25	20240617	8450	33.73	20230908	1.25	N	043370	500	105 억		2803935	N	N	1	N	00	N
64	20240722	100456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11340	-100	5	-0.87	185113420	16318	11.45	11450	11490	11210	14870	8010	11440	11344.12	13.35	0	1886	11620	11530	11400	11310	11180	11465	11245	105	3430	500	8460	10	1	21000000	2381	3.87	0.33	12	0.08	2929.00	34733.00	14350	20240617	-20.98	8450	20230908	34.20	14350	-20.98	20240617	9010	25.86	20240129	14350	-20.98	20240617	8450	34.20	20230908	1.25	N	043370	500	105 억		2803935	N	N	1	N	00	N
65	20240722	090453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11330	-110	5	-0.96	17193420	1512	1.06	11450	11450	11310	14870	8010	11440	11371.31	13.35	0	-117	11620	11530	11400	11310	11180	11465	11245	105	3430	500	8460	10	1	21000000	2379	3.87	0.33	12	0.01	2929.00	34733.00	14350	20240617	-21.05	8450	20230908	34.08	14350	-21.05	20240617	9010	25.75	20240129	14350	-21.05	20240617	8450	34.08	20230908	1.25	N	043370	500	105 억		2803935	N	N	1	N	00	N
66	20240719	160446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11440	-20	5	-0.17	1617519760	142399	71.35	11490	11490	11270	14890	8030	11460	11359.07	13.34	0	48195	12020	11740	11560	11280	11100	11650	11190	105	3430	500	8480	10	1	21000000	2402	3.91	0.33	12	0.68	2929.00	34733.00	14350	20240617	-20.28	8450	20230908	35.38	14350	-20.28	20240617	9010	26.97	20240129	14350	-20.28	20240617	8450	35.38	20230908	1.28	N	043370	500	105 억		2801613	N	N	1	N	00	N
67	20240719	150449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11360	-100	5	-0.87	1516823220	133569	66.92	11490	11490	11270	14890	8030	11460	11356.10	13.34	0	48002	12020	11740	11560	11280	11100	11650	11190	105	3430	500	8480	10	1	21000000	2386	3.88	0.33	12	0.64	2929.00	34733.00	14350	20240617	-20.84	8450	20230908	34.44	14350	-20.84	20240617	9010	26.08	20240129	14350	-20.84	20240617	8450	34.44	20230908	1.28	N	043370	500	105 억		2801613	N	N	0	N	00	N
68	20240719	140453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11380	-80	5	-0.70	894847500	78886	39.53	11490	11490	11270	14890	8030	11460	11343.55	13.34	0	30293	12020	11740	11560	11280	11100	11650	11190	105	3430	500	8480	10	1	21000000	2390	3.89	0.33	12	0.38	2929.00	34733.00	14350	20240617	-20.70	8450	20230908	34.67	14350	-20.70	20240617	9010	26.30	20240129	14350	-20.70	20240617	8450	34.67	20230908	1.28	N	043370	500	105 억		2801613	N	N	0	N	00	N
69	20240719	130445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11390	-70	5	-0.61	697703350	61558	30.84	11490	11490	11270	14890	8030	11460	11334.08	13.34	0	21623	12020	11740	11560	11280	11100	11650	11190	105	3430	500	8480	10	1	21000000	2392	3.89	0.33	12	0.29	2929.00	34733.00	14350	20240617	-20.63	8450	20230908	34.79	14350	-20.63	20240617	9010	26.42	20240129	14350	-20.63	20240617	8450	34.79	20230908	1.28	N	043370	500	105 억		2801613	N	N	0	N	00	N
70	20240719	120446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11410	-50	5	-0.44	572317640	50530	25.32	11490	11490	11270	14890	8030	11460	11326.29	13.34	0	17015	12020	11740	11560	11280	11100	11650	11190	105	3430	500	8480	10	1	21000000	2396	3.90	0.33	12	0.24	2929.00	34733.00	14350	20240617	-20.49	8450	20230908	35.03	14350	-20.49	20240617	9010	26.64	20240129	14350	-20.49	20240617	8450	35.03	20230908	1.28	N	043370	500	105 억		2801613	N	N	0	N	00	N
71	20240719	110448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11330	-130	5	-1.13	432810180	38224	19.15	11490	11490	11270	14890	8030	11460	11322.99	13.34	0	9617	12020	11740	11560	11280	11100	11650	11190	105	3430	500	8480	10	1	21000000	2379	3.87	0.33	12	0.18	2929.00	34733.00	14350	20240617	-21.05	8450	20230908	34.08	14350	-21.05	20240617	9010	25.75	20240129	14350	-21.05	20240617	8450	34.08	20230908	1.28	N	043370	500	105 억		2801613	N	N	0	N	00	N
72	20240719	100412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11330	-130	5	-1.13	176678580	15570	7.80	11490	11490	11280	14890	8030	11460	11347.36	13.34	0	2346	12020	11740	11560	11280	11100	11650	11190	105	3430	500	8480	10	1	21000000	2379	3.87	0.33	12	0.07	2929.00	34733.00	14350	20240617	-21.05	8450	20230908	34.08	14350	-21.05	20240617	9010	25.75	20240129	14350	-21.05	20240617	8450	34.08	20230908	1.28	N	043370	500	105 억		2801613	N	N	0	N	00	N
73	20240719	090459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11380	-80	5	-0.70	3502330	306	0.15	11490	11490	11380	14890	8030	11460	11445.48	13.34	0	-171	12020	11740	11560	11280	11100	11650	11190	105	3430	500	8480	10	1	21000000	2390	3.89	0.33	12	0.00	2929.00	34733.00	14350	20240617	-20.70	8450	20230908	34.67	14350	-20.70	20240617	9010	26.30	20240129	14350	-20.70	20240617	8450	34.67	20230908	1.28	N	043370	500	105 억		2801613	N	N	0	N	00	N
74	20240718	160440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11460	-410	5	-3.45	2282581760	198464	233.58	11820	11840	11380	15430	8310	11870	11501.26	13.58	0	6251	12910	12390	12120	11600	11330	12255	11465	105	3560	500	8780	10	1	21000000	2407	3.91	0.33	12	0.95	2929.00	34733.00	14350	20240617	-20.14	8450	20230908	35.62	14350	-20.14	20240617	9010	27.19	20240129	14350	-20.14	20240617	8450	35.62	20230908	1.31	N	043370	500	105 억		2852173	N	N	0	N	00	N
75	20240718	150446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11550	-320	5	-2.70	1830787570	159036	187.18	11820	11840	11410	15430	8310	11870	11511.78	13.58	0	-6386	12910	12390	12120	11600	11330	12255	11465	105	3560	500	8780	10	1	21000000	2426	3.94	0.33	12	0.76	2929.00	34733.00	14350	20240617	-19.51	8450	20230908	36.69	14350	-19.51	20240617	9010	28.19	20240129	14350	-19.51	20240617	8450	36.69	20230908	1.31	N	043370	500	105 억		2852173	N	N	0	N	00	N
76	20240718	140442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11470	-400	5	-3.37	1295676560	112496	132.40	11820	11840	11410	15430	8310	11870	11517.53	13.58	0	10700	12910	12390	12120	11600	11330	12255	11465	105	3560	500	8780	10	1	21000000	2409	3.92	0.33	12	0.54	2929.00	34733.00	14350	20240617	-20.07	8450	20230908	35.74	14350	-20.07	20240617	9010	27.30	20240129	14350	-20.07	20240617	8450	35.74	20230908	1.31	N	043370	500	105 억		2852173	N	N	0	N	00	N
77	20240718	130444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11480	-390	5	-3.29	819023400	70888	83.43	11820	11840	11410	15430	8310	11870	11553.76	13.58	0	9143	12910	12390	12120	11600	11330	12255	11465	105	3560	500	8780	10	1	21000000	2411	3.92	0.33	12	0.34	2929.00	34733.00	14350	20240617	-20.00	8450	20230908	35.86	14350	-20.00	20240617	9010	27.41	20240129	14350	-20.00	20240617	8450	35.86	20230908	1.31	N	043370	500	105 억		2852173	N	N	0	N	00	N
78	20240718	120444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11440	-430	5	-3.62	507932570	43788	51.54	11820	11840	11430	15430	8310	11870	11599.81	13.58	0	-6903	12910	12390	12120	11600	11330	12255	11465	105	3560	500	8780	10	1	21000000	2402	3.91	0.33	12	0.21	2929.00	34733.00	14350	20240617	-20.28	8450	20230908	35.38	14350	-20.28	20240617	9010	26.97	20240129	14350	-20.28	20240617	8450	35.38	20230908	1.31	N	043370	500	105 억		2852173	N	N	0	N	00	N
79	20240718	110446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11650	-220	5	-1.85	225537310	19284	22.70	11820	11840	11580	15430	8310	11870	11695.56	13.58	0	-7204	12910	12390	12120	11600	11330	12255	11465	105	3560	500	8780	10	1	21000000	2447	3.98	0.34	12	0.09	2929.00	34733.00	14350	20240617	-18.82	8450	20230908	37.87	14350	-18.82	20240617	9010	29.30	20240129	14350	-18.82	20240617	8450	37.87	20230908	1.31	N	043370	500	105 억		2852173	N	N	0	N	00	N
80	20240718	100447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11760	-110	5	-0.93	137533000	11771	13.85	11820	11840	11580	15430	8310	11870	11684.04	13.58	0	-2019	12910	12390	12120	11600	11330	12255	11465	105	3560	500	8780	10	1	21000000	2470	4.02	0.34	12	0.06	2929.00	34733.00	14350	20240617	-18.05	8450	20230908	39.17	14350	-18.05	20240617	9010	30.52	20240129	14350	-18.05	20240617	8450	39.17	20230908	1.31	N	043370	500	105 억		2852173	N	N	0	N	00	N
81	20240718	090448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11650	-220	5	-1.85	38204790	3252	3.83	11820	11840	11650	15430	8310	11870	11748.05	13.58	0	-2422	12910	12390	12120	11600	11330	12255	11465	105	3560	500	8780	10	1	21000000	2447	3.98	0.34	12	0.02	2929.00	34733.00	14350	20240617	-18.82	8450	20230908	37.87	14350	-18.82	20240617	9010	29.30	20240129	14350	-18.82	20240617	8450	37.87	20230908	1.31	N	043370	500	105 억		2852173	N	N	0	N	00	N
82	20240717	160506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	-510	5	-4.12	1029434000	84816	70.62	12470	12640	11850	16090	8670	12380	12137.84	13.53	0	8595	13000	12690	12330	12020	11660	12845	12175	105	3710	500	9160	10	1	21000000	2493	4.05	0.34	12	0.40	2929.00	34733.00	14350	20240617	-17.28	8450	20230908	40.47	14350	-17.28	20240617	9010	31.74	20240129	14350	-17.28	20240617	8450	40.47	20230908	1.31	N	043370	500	105 억		2842253	N	N	0	N	00	N
83	20240717	150509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11930	-450	5	-3.63	933817980	76772	63.92	12470	12640	11880	16090	8670	12380	12163.52	13.53	0	7640	13000	12690	12330	12020	11660	12845	12175	105	3710	500	9160	10	1	21000000	2505	4.07	0.34	12	0.37	2929.00	34733.00	14350	20240617	-16.86	8450	20230908	41.18	14350	-16.86	20240617	9010	32.41	20240129	14350	-16.86	20240617	8450	41.18	20230908	1.31	N	043370	500	105 억		2842253	N	N	0	N	00	N
84	20240717	140506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	-180	5	-1.45	472323170	38327	31.91	12470	12640	12180	16090	8670	12380	12323.51	13.53	0	-8285	13000	12690	12330	12020	11660	12845	12175	105	3710	500	9160	10	1	21000000	2562	4.17	0.35	12	0.18	2929.00	34733.00	14350	20240617	-14.98	8450	20230908	44.38	14350	-14.98	20240617	9010	35.41	20240129	14350	-14.98	20240617	8450	44.38	20230908	1.31	N	043370	500	105 억		2842253	N	N	0	N	00	N
85	20240717	130505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12280	-100	5	-0.81	373246830	30235	25.17	12470	12640	12210	16090	8670	12380	12344.86	13.53	0	-5240	13000	12690	12330	12020	11660	12845	12175	105	3710	500	9160	10	1	21000000	2579	4.19	0.35	12	0.14	2929.00	34733.00	14350	20240617	-14.43	8450	20230908	45.33	14350	-14.43	20240617	9010	36.29	20240129	14350	-14.43	20240617	8450	45.33	20230908	1.31	N	043370	500	105 억		2842253	N	N	0	N	00	N
86	20240717	120506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12250	-130	5	-1.05	328417430	26581	22.13	12470	12640	12210	16090	8670	12380	12355.35	13.53	0	-3062	13000	12690	12330	12020	11660	12845	12175	105	3710	500	9160	10	1	21000000	2573	4.18	0.35	12	0.13	2929.00	34733.00	14350	20240617	-14.63	8450	20230908	44.97	14350	-14.63	20240617	9010	35.96	20240129	14350	-14.63	20240617	8450	44.97	20230908	1.31	N	043370	500	105 억		2842253	N	N	0	N	00	N
87	20240717	110506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12370	-10	5	-0.08	187123190	15055	12.53	12470	12640	12250	16090	8670	12380	12429.31	13.53	0	-5011	13000	12690	12330	12020	11660	12845	12175	105	3710	500	9160	10	1	21000000	2598	4.22	0.36	12	0.07	2929.00	34733.00	14350	20240617	-13.80	8450	20230908	46.39	14350	-13.80	20240617	9010	37.29	20240129	14350	-13.80	20240617	8450	46.39	20230908	1.31	N	043370	500	105 억		2842253	N	N	0	N	00	N
88	20240717	100505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12390	10	2	0.08	145834870	11721	9.76	12470	12640	12250	16090	8670	12380	12442.19	13.53	0	-2754	13000	12690	12330	12020	11660	12845	12175	105	3710	500	9160	10	1	21000000	2602	4.23	0.36	12	0.06	2929.00	34733.00	14350	20240617	-13.66	8450	20230908	46.63	14350	-13.66	20240617	9010	37.51	20240129	14350	-13.66	20240617	8450	46.63	20230908	1.31	N	043370	500	105 억		2842253	N	N	0	N	00	N
89	20240717	090412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	240	2	1.94	26107260	2085	1.74	12470	12620	12430	16090	8670	12380	12521.47	13.53	0	-517	13000	12690	12330	12020	11660	12845	12175	105	3710	500	9160	10	1	21000000	2650	4.31	0.36	12	0.01	2929.00	34733.00	14350	20240617	-12.06	8450	20230908	49.35	14350	-12.06	20240617	9010	40.07	20240129	14350	-12.06	20240617	8450	49.35	20230908	1.31	N	043370	500	105 억		2842253	N	N	0	N	00	N
90	20240716	160507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	380	2	3.17	1489006480	120065	724.11	12070	12640	11970	15600	8400	12000	12401.67	13.71	0	-12133	12153	12076	11983	11906	11813	12030	11860	105	3600	500	8880	10	1	21000000	2600	4.23	0.36	12	0.57	2929.00	34733.00	14350	20240617	-13.73	8450	20230908	46.51	14350	-13.73	20240617	9010	37.40	20240129	14350	-13.73	20240617	8450	46.51	20230908	1.31	N	043370	500	105 억		2880036	N	N	0	N	00	N
91	20240716	150511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12400	400	2	3.33	1370481410	110556	666.76	12070	12640	11970	15600	8400	12000	12396.26	13.71	0	-9470	12153	12076	11983	11906	11813	12030	11860	105	3600	500	8880	10	1	21000000	2604	4.23	0.36	12	0.53	2929.00	34733.00	14350	20240617	-13.59	8450	20230908	46.75	14350	-13.59	20240617	9010	37.62	20240129	14350	-13.59	20240617	8450	46.75	20230908	1.31	N	043370	500	105 억		2880036	N	N	0	N	00	N
92	20240716	140509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12440	440	2	3.67	856774610	69393	418.51	12070	12580	11970	15600	8400	12000	12346.70	13.71	0	-8961	12153	12076	11983	11906	11813	12030	11860	105	3600	500	8880	10	1	21000000	2612	4.25	0.36	12	0.33	2929.00	34733.00	14350	20240617	-13.31	8450	20230908	47.22	14350	-13.31	20240617	9010	38.07	20240129	14350	-13.31	20240617	8450	47.22	20230908	1.31	N	043370	500	105 억		2880036	N	N	0	N	00	N
93	20240716	130510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	470	2	3.92	526256870	42833	258.33	12070	12500	11970	15600	8400	12000	12286.25	13.71	0	-14823	12153	12076	11983	11906	11813	12030	11860	105	3600	500	8880	10	1	21000000	2619	4.26	0.36	12	0.20	2929.00	34733.00	14350	20240617	-13.10	8450	20230908	47.57	14350	-13.10	20240617	9010	38.40	20240129	14350	-13.10	20240617	8450	47.57	20230908	1.31	N	043370	500	105 억		2880036	N	N	0	N	00	N
94	20240716	120508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12000	0	3	0.00	199765930	16487	99.43	12070	12190	11970	15600	8400	12000	12116.57	13.71	0	-9212	12153	12076	11983	11906	11813	12030	11860	105	3600	500	8880	10	1	21000000	2520	4.10	0.35	12	0.08	2929.00	34733.00	14350	20240617	-16.38	8450	20230908	42.01	14350	-16.38	20240617	9010	33.19	20240129	14350	-16.38	20240617	8450	42.01	20230908	1.31	N	043370	500	105 억		2880036	N	N	0	N	00	N
95	20240716	110509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12110	110	2	0.92	153775540	12671	76.42	12070	12190	11970	15600	8400	12000	12136.02	13.71	0	-6653	12153	12076	11983	11906	11813	12030	11860	105	3600	500	8880	10	1	21000000	2543	4.13	0.35	12	0.06	2929.00	34733.00	14350	20240617	-15.61	8450	20230908	43.31	14350	-15.61	20240617	9010	34.41	20240129	14350	-15.61	20240617	8450	43.31	20230908	1.31	N	043370	500	105 억		2880036	N	N	0	N	00	N
96	20240716	100509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12160	160	2	1.33	96785320	7977	48.11	12070	12190	11970	15600	8400	12000	12133.05	13.71	0	-4844	12153	12076	11983	11906	11813	12030	11860	105	3600	500	8880	10	1	21000000	2554	4.15	0.35	12	0.04	2929.00	34733.00	14350	20240617	-15.26	8450	20230908	43.91	14350	-15.26	20240617	9010	34.96	20240129	14350	-15.26	20240617	8450	43.91	20230908	1.31	N	043370	500	105 억		2880036	N	N	0	N	00	N
97	20240716	090507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12030	30	2	0.25	3623240	301	1.82	12070	12070	11970	15600	8400	12000	12037.34	13.71	0	-101	12153	12076	11983	11906	11813	12030	11860	105	3600	500	8880	10	1	21000000	2526	4.11	0.35	12	0.00	2929.00	34733.00	14350	20240617	-16.17	8450	20230908	42.37	14350	-16.17	20240617	9010	33.52	20240129	14350	-16.17	20240617	8450	42.37	20230908	1.31	N	043370	500	105 억		2880036	N	N	0	N	00	N
98	20240715	160501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12000	20	2	0.17	198198480	16579	51.25	12040	12060	11890	15570	8390	11980	11954.79	13.70	0	-933	12226	12102	11996	11872	11766	12050	11820	105	3590	500	8860	10	1	21000000	2520	4.10	0.35	12	0.08	2929.00	34733.00	14350	20240617	-16.38	8450	20230908	42.01	14350	-16.38	20240617	9010	33.19	20240129	14350	-16.38	20240617	8450	42.01	20230908	1.28	N	043370	500	105 억		2876519	N	N	0	N	00	N
99	20240715	150504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11930	-50	5	-0.42	181321960	15170	46.89	12040	12060	11890	15570	8390	11980	11952.67	13.70	0	-1622	12226	12102	11996	11872	11766	12050	11820	105	3590	500	8860	10	1	21000000	2505	4.07	0.34	12	0.07	2929.00	34733.00	14350	20240617	-16.86	8450	20230908	41.18	14350	-16.86	20240617	9010	32.41	20240129	14350	-16.86	20240617	8450	41.18	20230908	1.28	N	043370	500	105 억		2876519	N	N	0	N	00	N
100	20240715	140504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11940	-40	5	-0.33	153744820	12860	39.75	12040	12060	11890	15570	8390	11980	11955.27	13.70	0	-2263	12226	12102	11996	11872	11766	12050	11820	105	3590	500	8860	10	1	21000000	2507	4.08	0.34	12	0.06	2929.00	34733.00	14350	20240617	-16.79	8450	20230908	41.30	14350	-16.79	20240617	9010	32.52	20240129	14350	-16.79	20240617	8450	41.30	20230908	1.28	N	043370	500	105 억		2876519	N	N	0	N	00	N
101	20240715	130503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11930	-50	5	-0.42	122638290	10251	31.69	12040	12060	11890	15570	8390	11980	11963.54	13.70	0	-3062	12226	12102	11996	11872	11766	12050	11820	105	3590	500	8860	10	1	21000000	2505	4.07	0.34	12	0.05	2929.00	34733.00	14350	20240617	-16.86	8450	20230908	41.18	14350	-16.86	20240617	9010	32.41	20240129	14350	-16.86	20240617	8450	41.18	20230908	1.28	N	043370	500	105 억		2876519	N	N	0	N	00	N
102	20240715	120504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11920	-60	5	-0.50	99294480	8293	25.64	12040	12060	11900	15570	8390	11980	11973.29	13.70	0	-3324	12226	12102	11996	11872	11766	12050	11820	105	3590	500	8860	10	1	21000000	2503	4.07	0.34	12	0.04	2929.00	34733.00	14350	20240617	-16.93	8450	20230908	41.07	14350	-16.93	20240617	9010	32.30	20240129	14350	-16.93	20240617	8450	41.07	20230908	1.28	N	043370	500	105 억		2876519	N	N	0	N	00	N
103	20240715	110503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11910	-70	5	-0.58	78389880	6543	20.23	12040	12060	11900	15570	8390	11980	11980.72	13.70	0	-3403	12226	12102	11996	11872	11766	12050	11820	105	3590	500	8860	10	1	21000000	2501	4.07	0.34	12	0.03	2929.00	34733.00	14350	20240617	-17.00	8450	20230908	40.95	14350	-17.00	20240617	9010	32.19	20240129	14350	-17.00	20240617	8450	40.95	20230908	1.28	N	043370	500	105 억		2876519	N	N	0	N	00	N
104	20240715	100503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11960	-20	5	-0.17	63528780	5298	16.38	12040	12060	11920	15570	8390	11980	11991.09	13.70	0	-3181	12226	12102	11996	11872	11766	12050	11820	105	3590	500	8860	10	1	21000000	2512	4.08	0.34	12	0.03	2929.00	34733.00	14350	20240617	-16.66	8450	20230908	41.54	14350	-16.66	20240617	9010	32.74	20240129	14350	-16.66	20240617	8450	41.54	20230908	1.28	N	043370	500	105 억		2876519	N	N	0	N	00	N
105	20240715	090504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12000	20	2	0.17	5966250	496	1.53	12040	12040	11950	15570	8390	11980	12028.73	13.70	0	-177	12226	12102	11996	11872	11766	12050	11820	105	3590	500	8860	10	1	21000000	2520	4.10	0.35	12	0.00	2929.00	34733.00	14350	20240617	-16.38	8450	20230908	42.01	14350	-16.38	20240617	9010	33.19	20240129	14350	-16.38	20240617	8450	42.01	20230908	1.28	N	043370	500	105 억		2876519	N	N	0	N	00	N
106	20240712	160459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11980	-120	5	-0.99	387906400	32349	47.84	12100	12120	11890	15730	8470	12100	11991.29	13.71	0	-2796	12586	12342	12146	11902	11706	12245	11805	105	3630	500	8950	10	1	21000000	2516	4.09	0.34	12	0.15	2929.00	34733.00	14350	20240617	-16.52	8450	20230908	41.78	14350	-16.52	20240617	9010	32.96	20240129	14350	-16.52	20240617	8450	41.78	20230908	1.26	N	043370	500	105 억		2878064	N	N	14	N	00	N
107	20240712	150501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11970	-130	5	-1.07	367910180	30674	45.37	12100	12120	11890	15730	8470	12100	11994.20	13.71	0	-3276	12586	12342	12146	11902	11706	12245	11805	105	3630	500	8950	10	1	21000000	2514	4.09	0.34	12	0.15	2929.00	34733.00	14350	20240617	-16.59	8450	20230908	41.66	14350	-16.59	20240617	9010	32.85	20240129	14350	-16.59	20240617	8450	41.66	20230908	1.26	N	043370	500	105 억		2878064	N	N	14	N	00	N
108	20240712	140505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12000	-100	5	-0.83	327209160	27276	40.34	12100	12120	11890	15730	8470	12100	11996.23	13.71	0	-2897	12586	12342	12146	11902	11706	12245	11805	105	3630	500	8950	10	1	21000000	2520	4.10	0.35	12	0.13	2929.00	34733.00	14350	20240617	-16.38	8450	20230908	42.01	14350	-16.38	20240617	9010	33.19	20240129	14350	-16.38	20240617	8450	42.01	20230908	1.26	N	043370	500	105 억		2878064	N	N	14	N	00	N
109	20240712	130501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12060	-40	5	-0.33	282859620	23587	34.88	12100	12120	11890	15730	8470	12100	11992.18	13.71	0	-1331	12586	12342	12146	11902	11706	12245	11805	105	3630	500	8950	10	1	21000000	2533	4.12	0.35	12	0.11	2929.00	34733.00	14350	20240617	-15.96	8450	20230908	42.72	14350	-15.96	20240617	9010	33.85	20240129	14350	-15.96	20240617	8450	42.72	20230908	1.26	N	043370	500	105 억		2878064	N	N	14	N	00	N
110	20240712	120502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-60	5	-0.50	249681980	20834	30.81	12100	12120	11890	15730	8470	12100	11984.35	13.71	0	471	12586	12342	12146	11902	11706	12245	11805	105	3630	500	8950	10	1	21000000	2528	4.11	0.35	12	0.10	2929.00	34733.00	14350	20240617	-16.10	8450	20230908	42.49	14350	-16.10	20240617	9010	33.63	20240129	14350	-16.10	20240617	8450	42.49	20230908	1.26	N	043370	500	105 억		2878064	N	N	14	N	00	N
111	20240712	110500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11980	-120	5	-0.99	185978480	15552	23.00	12100	12100	11890	15730	8470	12100	11958.49	13.71	0	993	12586	12342	12146	11902	11706	12245	11805	105	3630	500	8950	10	1	21000000	2516	4.09	0.34	12	0.07	2929.00	34733.00	14350	20240617	-16.52	8450	20230908	41.78	14350	-16.52	20240617	9010	32.96	20240129	14350	-16.52	20240617	8450	41.78	20230908	1.26	N	043370	500	105 억		2878064	N	N	14	N	00	N
112	20240712	100502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	-200	5	-1.65	123706930	10341	15.29	12100	12100	11900	15730	8470	12100	11962.76	13.71	0	-541	12586	12342	12146	11902	11706	12245	11805	105	3630	500	8950	10	1	21000000	2499	4.06	0.34	12	0.05	2929.00	34733.00	14350	20240617	-17.07	8450	20230908	40.83	14350	-17.07	20240617	9010	32.08	20240129	14350	-17.07	20240617	8450	40.83	20230908	1.26	N	043370	500	105 억		2878064	N	N	14	N	00	N
113	20240712	090458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12090	-10	5	-0.08	2507880	208	0.31	12100	12100	12040	15730	8470	12100	12057.12	13.71	0	-134	12586	12342	12146	11902	11706	12245	11805	105	3630	500	8950	10	1	21000000	2539	4.13	0.35	12	0.00	2929.00	34733.00	14350	20240617	-15.75	8450	20230908	43.08	14350	-15.75	20240617	9010	34.18	20240129	14350	-15.75	20240617	8450	43.08	20230908	1.26	N	043370	500	105 억		2878064	N	N	14	N	00	N
114	20240711	160458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	-230	5	-1.87	816402020	67527	113.96	12330	12390	11950	16020	8640	12330	12090.01	13.62	0	15300	12730	12530	12390	12190	12050	12460	12120	105	3690	500	9120	10	1	21000000	2541	4.13	0.35	12	0.32	2929.00	34733.00	14350	20240617	-15.68	8450	20230908	43.20	14350	-15.68	20240617	9010	34.30	20240129	14350	-15.68	20240617	8450	43.20	20230908	1.26	N	043370	500	105 억		2861025	N	N	14	N	00	N
115	20240711	150502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12050	-280	5	-2.27	763801990	63164	106.60	12330	12390	11950	16020	8640	12330	12092.36	13.62	0	13918	12730	12530	12390	12190	12050	12460	12120	105	3690	500	9120	10	1	21000000	2531	4.11	0.35	12	0.30	2929.00	34733.00	14350	20240617	-16.03	8450	20230908	42.60	14350	-16.03	20240617	9010	33.74	20240129	14350	-16.03	20240617	8450	42.60	20230908	1.26	N	043370	500	105 억		2861025	N	N	7	N	00	N
116	20240711	140502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	-320	5	-2.60	688217920	56867	95.97	12330	12390	11950	16020	8640	12330	12102.24	13.62	0	10408	12730	12530	12390	12190	12050	12460	12120	105	3690	500	9120	10	1	21000000	2522	4.10	0.35	12	0.27	2929.00	34733.00	14350	20240617	-16.31	8450	20230908	42.13	14350	-16.31	20240617	9010	33.30	20240129	14350	-16.31	20240617	8450	42.13	20230908	1.26	N	043370	500	105 억		2861025	N	N	7	N	00	N
117	20240711	130500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12050	-280	5	-2.27	487524160	40106	67.68	12330	12390	12010	16020	8640	12330	12155.89	13.62	0	3728	12730	12530	12390	12190	12050	12460	12120	105	3690	500	9120	10	1	21000000	2531	4.11	0.35	12	0.19	2929.00	34733.00	14350	20240617	-16.03	8450	20230908	42.60	14350	-16.03	20240617	9010	33.74	20240129	14350	-16.03	20240617	8450	42.60	20230908	1.26	N	043370	500	105 억		2861025	N	N	7	N	00	N
118	20240711	120500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12070	-260	5	-2.11	370880880	30415	51.33	12330	12390	12060	16020	8640	12330	12194.01	13.62	0	-1632	12730	12530	12390	12190	12050	12460	12120	105	3690	500	9120	10	1	21000000	2535	4.12	0.35	12	0.14	2929.00	34733.00	14350	20240617	-15.89	8450	20230908	42.84	14350	-15.89	20240617	9010	33.96	20240129	14350	-15.89	20240617	8450	42.84	20230908	1.26	N	043370	500	105 억		2861025	N	N	7	N	00	N
119	20240711	110459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	-180	5	-1.46	250085560	20437	34.49	12330	12390	12150	16020	8640	12330	12236.90	13.62	0	-2211	12730	12530	12390	12190	12050	12460	12120	105	3690	500	9120	10	1	21000000	2552	4.15	0.35	12	0.10	2929.00	34733.00	14350	20240617	-15.33	8450	20230908	43.79	14350	-15.33	20240617	9010	34.85	20240129	14350	-15.33	20240617	8450	43.79	20230908	1.26	N	043370	500	105 억		2861025	N	N	7	N	00	N
120	20240711	100459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12290	-40	5	-0.32	97027100	7871	13.28	12330	12390	12270	16020	8640	12330	12327.16	13.62	0	2513	12730	12530	12390	12190	12050	12460	12120	105	3690	500	9120	10	1	21000000	2581	4.20	0.35	12	0.04	2929.00	34733.00	14350	20240617	-14.36	8450	20230908	45.44	14350	-14.36	20240617	9010	36.40	20240129	14350	-14.36	20240617	8450	45.44	20230908	1.26	N	043370	500	105 억		2861025	N	N	7	N	00	N
121	20240711	090457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12320	-10	5	-0.08	6030960	489	0.83	12330	12370	12320	16020	8640	12330	12333.25	13.62	0	-107	12730	12530	12390	12190	12050	12460	12120	105	3690	500	9120	10	1	21000000	2587	4.21	0.35	12	0.00	2929.00	34733.00	14350	20240617	-14.15	8450	20230908	45.80	14350	-14.15	20240617	9010	36.74	20240129	14350	-14.15	20240617	8450	45.80	20230908	1.26	N	043370	500	105 억		2861025	N	N	7	N	00	N
122	20240710	160458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12330	-250	5	-1.99	731799980	59250	120.94	12580	12590	12250	16350	8810	12580	12351.09	13.63	0	9225	12726	12652	12506	12432	12286	12690	12470	105	3770	500	9300	10	1	21000000	2589	4.21	0.35	12	0.28	2929.00	34733.00	14350	20240617	-14.08	8450	20230908	45.92	14350	-14.08	20240617	9010	36.85	20240129	14350	-14.08	20240617	8450	45.92	20230908	1.27	N	043370	500	105 억		2861386	N	N	7	N	00	N
123	20240710	150459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12330	-250	5	-1.99	678317010	54919	112.10	12580	12590	12250	16350	8810	12580	12351.23	13.63	0	10130	12726	12652	12506	12432	12286	12690	12470	105	3770	500	9300	10	1	21000000	2589	4.21	0.35	12	0.26	2929.00	34733.00	14350	20240617	-14.08	8450	20230908	45.92	14350	-14.08	20240617	9010	36.85	20240129	14350	-14.08	20240617	8450	45.92	20230908	1.27	N	043370	500	105 억		2861386	N	N	8	N	00	N
124	20240710	140457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12350	-230	5	-1.83	584468990	47309	96.56	12580	12590	12250	16350	8810	12580	12354.29	13.63	0	9386	12726	12652	12506	12432	12286	12690	12470	105	3770	500	9300	10	1	21000000	2594	4.22	0.36	12	0.23	2929.00	34733.00	14350	20240617	-13.94	8450	20230908	46.15	14350	-13.94	20240617	9010	37.07	20240129	14350	-13.94	20240617	8450	46.15	20230908	1.27	N	043370	500	105 억		2861386	N	N	8	N	00	N
125	20240710	130458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12340	-240	5	-1.91	423721230	34251	69.91	12580	12590	12300	16350	8810	12580	12371.06	13.63	0	6089	12726	12652	12506	12432	12286	12690	12470	105	3770	500	9300	10	1	21000000	2591	4.21	0.36	12	0.16	2929.00	34733.00	14350	20240617	-14.01	8450	20230908	46.04	14350	-14.01	20240617	9010	36.96	20240129	14350	-14.01	20240617	8450	46.04	20230908	1.27	N	043370	500	105 억		2861386	N	N	8	N	00	N
126	20240710	120459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12340	-240	5	-1.91	262813680	21202	43.28	12580	12590	12300	16350	8810	12580	12395.70	13.63	0	3640	12726	12652	12506	12432	12286	12690	12470	105	3770	500	9300	10	1	21000000	2591	4.21	0.36	12	0.10	2929.00	34733.00	14350	20240617	-14.01	8450	20230908	46.04	14350	-14.01	20240617	9010	36.96	20240129	14350	-14.01	20240617	8450	46.04	20230908	1.27	N	043370	500	105 억		2861386	N	N	8	N	00	N
127	20240710	110459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12410	-170	5	-1.35	170700220	13736	28.04	12580	12590	12300	16350	8810	12580	12427.21	13.63	0	307	12726	12652	12506	12432	12286	12690	12470	105	3770	500	9300	10	1	21000000	2606	4.24	0.36	12	0.07	2929.00	34733.00	14350	20240617	-13.52	8450	20230908	46.86	14350	-13.52	20240617	9010	37.74	20240129	14350	-13.52	20240617	8450	46.86	20230908	1.27	N	043370	500	105 억		2861386	N	N	8	N	00	N
128	20240710	100455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12430	-150	5	-1.19	83068770	6648	13.57	12580	12590	12410	16350	8810	12580	12495.30	13.63	0	-1203	12726	12652	12506	12432	12286	12690	12470	105	3770	500	9300	10	1	21000000	2610	4.24	0.36	12	0.03	2929.00	34733.00	14350	20240617	-13.38	8450	20230908	47.10	14350	-13.38	20240617	9010	37.96	20240129	14350	-13.38	20240617	8450	47.10	20230908	1.27	N	043370	500	105 억		2861386	N	N	8	N	00	N
129	20240710	090457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12530	-50	5	-0.40	3278350	261	0.53	12580	12590	12530	16350	8810	12580	12560.73	13.63	0	-197	12726	12652	12506	12432	12286	12690	12470	105	3770	500	9300	10	1	21000000	2631	4.28	0.36	12	0.00	2929.00	34733.00	14350	20240617	-12.68	8450	20230908	48.28	14350	-12.68	20240617	9010	39.07	20240129	14350	-12.68	20240617	8450	48.28	20230908	1.27	N	043370	500	105 억		2861386	N	N	8	N	00	N
130	20240709	160457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	30	2	0.24	610937070	48972	84.09	12510	12580	12360	16310	8790	12550	12475.23	13.69	0	-22873	13030	12790	12500	12260	11970	12910	12380	105	3760	500	9280	10	1	21000000	2642	4.29	0.36	12	0.23	2929.00	34733.00	14350	20240617	-12.33	8450	20230908	48.88	14350	-12.33	20240617	9010	39.62	20240129	14350	-12.33	20240617	8450	48.88	20230908	1.27	N	043370	500	105 억		2874001	N	N	8	N	00	N
131	20240709	150457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12490	-60	5	-0.48	578240150	46361	79.60	12510	12560	12360	16310	8790	12550	12472.56	13.69	0	-23191	13030	12790	12500	12260	11970	12910	12380	105	3760	500	9280	10	1	21000000	2623	4.26	0.36	12	0.22	2929.00	34733.00	14350	20240617	-12.96	8450	20230908	47.81	14350	-12.96	20240617	9010	38.62	20240129	14350	-12.96	20240617	8450	47.81	20230908	1.27	N	043370	500	105 억		2874001	N	N	11	N	00	N
132	20240709	140458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12540	-10	5	-0.08	538834670	43216	74.20	12510	12560	12360	16310	8790	12550	12468.41	13.69	0	-22127	13030	12790	12500	12260	11970	12910	12380	105	3760	500	9280	10	1	21000000	2633	4.28	0.36	12	0.21	2929.00	34733.00	14350	20240617	-12.61	8450	20230908	48.40	14350	-12.61	20240617	9010	39.18	20240129	14350	-12.61	20240617	8450	48.40	20230908	1.27	N	043370	500	105 억		2874001	N	N	11	N	00	N
133	20240709	130459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	0	3	0.00	491773380	39466	67.76	12510	12560	12360	16310	8790	12550	12460.68	13.69	0	-19804	13030	12790	12500	12260	11970	12910	12380	105	3760	500	9280	10	1	21000000	2636	4.28	0.36	12	0.19	2929.00	34733.00	14350	20240617	-12.54	8450	20230908	48.52	14350	-12.54	20240617	9010	39.29	20240129	14350	-12.54	20240617	8450	48.52	20230908	1.27	N	043370	500	105 억		2874001	N	N	11	N	00	N
134	20240709	120500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	-80	5	-0.64	452959760	36371	62.45	12510	12550	12360	16310	8790	12550	12453.87	13.69	0	-18981	13030	12790	12500	12260	11970	12910	12380	105	3760	500	9280	10	1	21000000	2619	4.26	0.36	12	0.17	2929.00	34733.00	14350	20240617	-13.10	8450	20230908	47.57	14350	-13.10	20240617	9010	38.40	20240129	14350	-13.10	20240617	8450	47.57	20230908	1.27	N	043370	500	105 억		2874001	N	N	11	N	00	N
135	20240709	110459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12430	-120	5	-0.96	333390770	26753	45.94	12510	12550	12360	16310	8790	12550	12461.81	13.69	0	-16631	13030	12790	12500	12260	11970	12910	12380	105	3760	500	9280	10	1	21000000	2610	4.24	0.36	12	0.13	2929.00	34733.00	14350	20240617	-13.38	8450	20230908	47.10	14350	-13.38	20240617	9010	37.96	20240129	14350	-13.38	20240617	8450	47.10	20230908	1.27	N	043370	500	105 억		2874001	N	N	11	N	00	N
136	20240709	100458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12440	-110	5	-0.88	212138300	16994	29.18	12510	12550	12440	16310	8790	12550	12483.13	13.69	0	-10754	13030	12790	12500	12260	11970	12910	12380	105	3760	500	9280	10	1	21000000	2612	4.25	0.36	12	0.08	2929.00	34733.00	14350	20240617	-13.31	8450	20230908	47.22	14350	-13.31	20240617	9010	38.07	20240129	14350	-13.31	20240617	8450	47.22	20230908	1.27	N	043370	500	105 억		2874001	N	N	11	N	00	N
137	20240709	090457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12510	-40	5	-0.32	5329500	426	0.73	12510	12550	12510	16310	8790	12550	12510.56	13.69	0	-27	13030	12790	12500	12260	11970	12910	12380	105	3760	500	9280	10	1	21000000	2627	4.27	0.36	12	0.00	2929.00	34733.00	14350	20240617	-12.82	8450	20230908	48.05	14350	-12.82	20240617	9010	38.85	20240129	14350	-12.82	20240617	8450	48.05	20230908	1.27	N	043370	500	105 억		2874001	N	N	11	N	00	N
138	20240708	160454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	80	2	0.64	728146280	58218	123.14	12490	12740	12210	16210	8730	12470	12507.24	13.69	0	-6684	12763	12616	12423	12276	12083	12520	12180	105	3740	500	9220	10	1	21000000	2636	4.28	0.36	12	0.28	2929.00	34733.00	14350	20240617	-12.54	8450	20230908	48.52	14350	-12.54	20240617	9010	39.29	20240129	14350	-12.54	20240617	8450	48.52	20230908	1.26	N	043370	500	105 억		2873916	N	N	11	N	00	N
139	20240708	150455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	50	2	0.40	562357290	44912	94.99	12490	12740	12210	16210	8730	12470	12521.31	13.69	0	-9333	12763	12616	12423	12276	12083	12520	12180	105	3740	500	9220	10	1	21000000	2629	4.27	0.36	12	0.21	2929.00	34733.00	14350	20240617	-12.75	8450	20230908	48.17	14350	-12.75	20240617	9010	38.96	20240129	14350	-12.75	20240617	8450	48.17	20230908	1.26	N	043370	500	105 억		2873916	N	N	9	N	00	N
140	20240708	140457	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	160	2	1.28	455418220	36400	76.99	12490	12740	12210	16210	8730	12470	12511.49	13.69	0	-6895	12763	12616	12423	12276	12083	12520	12180	105	3740	500	9220	10	1	21000000	2652	4.31	0.36	12	0.17	2929.00	34733.00	14350	20240617	-11.99	8450	20230908	49.47	14350	-11.99	20240617	9010	40.18	20240129	14350	-11.99	20240617	8450	49.47	20230908	1.26	N	043370	500	105 억		2873916	N	N	9	N	00	N
141	20240708	130453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	220	2	1.76	405658280	32463	68.66	12490	12740	12210	16210	8730	12470	12496.02	13.69	0	-4990	12763	12616	12423	12276	12083	12520	12180	105	3740	500	9220	10	1	21000000	2665	4.33	0.37	12	0.15	2929.00	34733.00	14350	20240617	-11.57	8450	20230908	50.18	14350	-11.57	20240617	9010	40.84	20240129	14350	-11.57	20240617	8450	50.18	20230908	1.26	N	043370	500	105 억		2873916	N	N	9	N	00	N
142	20240708	120455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12610	140	2	1.12	344338270	27621	58.42	12490	12650	12210	16210	8730	12470	12466.54	13.69	0	-4360	12763	12616	12423	12276	12083	12520	12180	105	3740	500	9220	10	1	21000000	2648	4.31	0.36	12	0.13	2929.00	34733.00	14350	20240617	-12.13	8450	20230908	49.23	14350	-12.13	20240617	9010	39.96	20240129	14350	-12.13	20240617	8450	49.23	20230908	1.26	N	043370	500	105 억		2873916	N	N	9	N	00	N
143	20240708	110454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12490	20	2	0.16	303068320	24340	51.48	12490	12600	12210	16210	8730	12470	12451.45	13.69	0	-5313	12763	12616	12423	12276	12083	12520	12180	105	3740	500	9220	10	1	21000000	2623	4.26	0.36	12	0.12	2929.00	34733.00	14350	20240617	-12.96	8450	20230908	47.81	14350	-12.96	20240617	9010	38.62	20240129	14350	-12.96	20240617	8450	47.81	20230908	1.26	N	043370	500	105 억		2873916	N	N	9	N	00	N
144	20240708	100454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	0	3	0.00	192745470	15473	32.73	12490	12600	12210	16210	8730	12470	12456.89	13.69	0	-2568	12763	12616	12423	12276	12083	12520	12180	105	3740	500	9220	10	1	21000000	2619	4.26	0.36	12	0.07	2929.00	34733.00	14350	20240617	-13.10	8450	20230908	47.57	14350	-13.10	20240617	9010	38.40	20240129	14350	-13.10	20240617	8450	47.57	20230908	1.26	N	043370	500	105 억		2873916	N	N	9	N	00	N
145	20240708	090454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12430	-40	5	-0.32	4517280	363	0.77	12490	12490	12430	16210	8730	12470	12444.30	13.69	0	40	12763	12616	12423	12276	12083	12520	12180	105	3740	500	9220	10	1	21000000	2610	4.24	0.36	12	0.00	2929.00	34733.00	14350	20240617	-13.38	8450	20230908	47.10	14350	-13.38	20240617	9010	37.96	20240129	14350	-13.38	20240617	8450	47.10	20230908	1.26	N	043370	500	105 억		2873916	N	N	9	N	00	N
146	20240705	160452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	-10	5	-0.08	585594520	47275	99.72	12500	12570	12230	16220	8740	12480	12386.58	13.74	0	-13711	12686	12582	12416	12312	12146	12635	12365	105	3740	500	9230	10	1	21000000	2619	4.26	0.36	12	0.23	2929.00	34733.00	14350	20240617	-13.10	8450	20230908	47.57	14350	-13.10	20240617	9010	38.40	20240129	14350	-13.10	20240617	8450	47.57	20230908	1.30	N	043370	500	105 억		2885514	N	N	9	N	00	N
147	20240705	150454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12430	-50	5	-0.40	507284050	41001	86.48	12500	12570	12230	16220	8740	12480	12372.48	13.74	0	-15742	12686	12582	12416	12312	12146	12635	12365	105	3740	500	9230	10	1	21000000	2610	4.24	0.36	12	0.20	2929.00	34733.00	14350	20240617	-13.38	8450	20230908	47.10	14350	-13.38	20240617	9010	37.96	20240129	14350	-13.38	20240617	8450	47.10	20230908	1.30	N	043370	500	105 억		2885514	N	N	22	N	00	N
148	20240705	140454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12420	-60	5	-0.48	478366270	38673	81.57	12500	12570	12230	16220	8740	12480	12369.52	13.74	0	-16099	12686	12582	12416	12312	12146	12635	12365	105	3740	500	9230	10	1	21000000	2608	4.24	0.36	12	0.18	2929.00	34733.00	14350	20240617	-13.45	8450	20230908	46.98	14350	-13.45	20240617	9010	37.85	20240129	14350	-13.45	20240617	8450	46.98	20230908	1.30	N	043370	500	105 억		2885514	N	N	22	N	00	N
149	20240705	130453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12430	-50	5	-0.40	440166790	35596	75.08	12500	12570	12230	16220	8740	12480	12365.63	13.74	0	-15673	12686	12582	12416	12312	12146	12635	12365	105	3740	500	9230	10	1	21000000	2610	4.24	0.36	12	0.17	2929.00	34733.00	14350	20240617	-13.38	8450	20230908	47.10	14350	-13.38	20240617	9010	37.96	20240129	14350	-13.38	20240617	8450	47.10	20230908	1.30	N	043370	500	105 억		2885514	N	N	22	N	00	N
150	20240705	120453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	-100	5	-0.80	186509420	15127	31.91	12500	12570	12230	16220	8740	12480	12329.57	13.74	0	-1856	12686	12582	12416	12312	12146	12635	12365	105	3740	500	9230	10	1	21000000	2600	4.23	0.36	12	0.07	2929.00	34733.00	14350	20240617	-13.73	8450	20230908	46.51	14350	-13.73	20240617	9010	37.40	20240129	14350	-13.73	20240617	8450	46.51	20230908	1.30	N	043370	500	105 억		2885514	N	N	22	N	00	N
151	20240705	110452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12330	-150	5	-1.20	152442420	12376	26.10	12500	12570	12230	16220	8740	12480	12317.58	13.74	0	-2526	12686	12582	12416	12312	12146	12635	12365	105	3740	500	9230	10	1	21000000	2589	4.21	0.35	12	0.06	2929.00	34733.00	14350	20240617	-14.08	8450	20230908	45.92	14350	-14.08	20240617	9010	36.85	20240129	14350	-14.08	20240617	8450	45.92	20230908	1.30	N	043370	500	105 억		2885514	N	N	22	N	00	N
152	20240705	100452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12260	-220	5	-1.76	110244590	8936	18.85	12500	12570	12230	16220	8740	12480	12337.13	13.74	0	-2008	12686	12582	12416	12312	12146	12635	12365	105	3740	500	9230	10	1	21000000	2575	4.19	0.35	12	0.04	2929.00	34733.00	14350	20240617	-14.56	8450	20230908	45.09	14350	-14.56	20240617	9010	36.07	20240129	14350	-14.56	20240617	8450	45.09	20230908	1.30	N	043370	500	105 억		2885514	N	N	22	N	00	N
153	20240705	090453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	40	2	0.32	14076790	1124	2.37	12500	12570	12480	16220	8740	12480	12523.83	13.74	0	444	12686	12582	12416	12312	12146	12635	12365	105	3740	500	9230	10	1	21000000	2629	4.27	0.36	12	0.01	2929.00	34733.00	14350	20240617	-12.75	8450	20230908	48.17	14350	-12.75	20240617	9010	38.96	20240129	14350	-12.75	20240617	8450	48.17	20230908	1.30	N	043370	500	105 억		2885514	N	N	22	N	00	N
154	20240704	160450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	0	3	0.00	586013950	47261	29.23	12410	12520	12250	16220	8740	12480	12399.52	13.72	0	3138	13073	12776	12533	12236	11993	12655	12115	105	3740	500	9230	10	1	21000000	2621	4.26	0.36	12	0.23	2929.00	34733.00	14350	20240617	-13.03	8450	20230908	47.69	14350	-13.03	20240617	9010	38.51	20240129	14350	-13.03	20240617	8450	47.69	20230908	1.30	N	043370	500	105 억		2881495	N	N	22	N	00	N
155	20240704	150453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12500	20	2	0.16	501016800	40450	25.02	12410	12510	12250	16220	8740	12480	12386.07	13.72	0	1119	13073	12776	12533	12236	11993	12655	12115	105	3740	500	9230	10	1	21000000	2625	4.27	0.36	12	0.19	2929.00	34733.00	14350	20240617	-12.89	8450	20230908	47.93	14350	-12.89	20240617	9010	38.73	20240129	14350	-12.89	20240617	8450	47.93	20230908	1.30	N	043370	500	105 억		2881495	N	N	8	N	00	N
156	20240704	140452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12390	-90	5	-0.72	378220260	30602	18.93	12410	12490	12250	16220	8740	12480	12359.32	13.72	0	366	13073	12776	12533	12236	11993	12655	12115	105	3740	500	9230	10	1	21000000	2602	4.23	0.36	12	0.15	2929.00	34733.00	14350	20240617	-13.66	8450	20230908	46.63	14350	-13.66	20240617	9010	37.51	20240129	14350	-13.66	20240617	8450	46.63	20230908	1.30	N	043370	500	105 억		2881495	N	N	8	N	00	N
157	20240704	130453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12430	-50	5	-0.40	313306930	25379	15.70	12410	12480	12250	16220	8740	12480	12345.11	13.72	0	-807	13073	12776	12533	12236	11993	12655	12115	105	3740	500	9230	10	1	21000000	2610	4.24	0.36	12	0.12	2929.00	34733.00	14350	20240617	-13.38	8450	20230908	47.10	14350	-13.38	20240617	9010	37.96	20240129	14350	-13.38	20240617	8450	47.10	20230908	1.30	N	043370	500	105 억		2881495	N	N	8	N	00	N
158	20240704	120451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12370	-110	5	-0.88	268340870	21754	13.46	12410	12480	12250	16220	8740	12480	12335.23	13.72	0	-1603	13073	12776	12533	12236	11993	12655	12115	105	3740	500	9230	10	1	21000000	2598	4.22	0.36	12	0.10	2929.00	34733.00	14350	20240617	-13.80	8450	20230908	46.39	14350	-13.80	20240617	9010	37.29	20240129	14350	-13.80	20240617	8450	46.39	20230908	1.30	N	043370	500	105 억		2881495	N	N	8	N	00	N
159	20240704	110451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12350	-130	5	-1.04	224253180	18186	11.25	12410	12480	12250	16220	8740	12480	12331.07	13.72	0	-1844	13073	12776	12533	12236	11993	12655	12115	105	3740	500	9230	10	1	21000000	2594	4.22	0.36	12	0.09	2929.00	34733.00	14350	20240617	-13.94	8450	20230908	46.15	14350	-13.94	20240617	9010	37.07	20240129	14350	-13.94	20240617	8450	46.15	20230908	1.30	N	043370	500	105 억		2881495	N	N	8	N	00	N
160	20240704	100451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12320	-160	5	-1.28	147218720	11938	7.38	12410	12480	12250	16220	8740	12480	12331.92	13.72	0	-2653	13073	12776	12533	12236	11993	12655	12115	105	3740	500	9230	10	1	21000000	2587	4.21	0.35	12	0.06	2929.00	34733.00	14350	20240617	-14.15	8450	20230908	45.80	14350	-14.15	20240617	9010	36.74	20240129	14350	-14.15	20240617	8450	45.80	20230908	1.30	N	043370	500	105 억		2881495	N	N	8	N	00	N
161	20240704	090452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12440	-40	5	-0.32	10120540	814	0.50	12410	12480	12370	16220	8740	12480	12432.98	13.72	0	79	13073	12776	12533	12236	11993	12655	12115	105	3740	500	9230	10	1	21000000	2612	4.25	0.36	12	0.00	2929.00	34733.00	14350	20240617	-13.31	8450	20230908	47.22	14350	-13.31	20240617	9010	38.07	20240129	14350	-13.31	20240617	8450	47.22	20230908	1.30	N	043370	500	105 억		2881495	N	N	8	N	00	N
162	20240703	160449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	-300	5	-2.35	2011630930	161647	265.84	12780	12830	12290	16610	8950	12780	12444.58	13.66	0	9175	13293	13036	12853	12596	12413	12945	12505	105	3830	500	9450	10	1	21000000	2621	4.26	0.36	12	0.77	2929.00	34733.00	14350	20240617	-13.03	8450	20230908	47.69	14350	-13.03	20240617	9010	38.51	20240129	14350	-13.03	20240617	8450	47.69	20230908	1.34	N	043370	500	105 억		2869417	N	N	8	N	00	N
163	20240703	150451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	-300	5	-2.35	1863046120	149757	246.29	12780	12830	12290	16610	8950	12780	12440.46	13.66	0	12830	13293	13036	12853	12596	12413	12945	12505	105	3830	500	9450	10	1	21000000	2621	4.26	0.36	12	0.71	2929.00	34733.00	14350	20240617	-13.03	8450	20230908	47.69	14350	-13.03	20240617	9010	38.51	20240129	14350	-13.03	20240617	8450	47.69	20230908	1.34	N	043370	500	105 억		2869417	N	N	9	N	00	N
164	20240703	140451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12450	-330	5	-2.58	1430764630	115008	189.14	12780	12830	12290	16610	8950	12780	12440.57	13.66	0	10917	13293	13036	12853	12596	12413	12945	12505	105	3830	500	9450	10	1	21000000	2615	4.25	0.36	12	0.55	2929.00	34733.00	14350	20240617	-13.24	8450	20230908	47.34	14350	-13.24	20240617	9010	38.18	20240129	14350	-13.24	20240617	8450	47.34	20230908	1.34	N	043370	500	105 억		2869417	N	N	9	N	00	N
165	20240703	130450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12290	-490	5	-3.83	918208290	73748	121.28	12780	12830	12290	16610	8950	12780	12450.62	13.66	0	4628	13293	13036	12853	12596	12413	12945	12505	105	3830	500	9450	10	1	21000000	2581	4.20	0.35	12	0.35	2929.00	34733.00	14350	20240617	-14.36	8450	20230908	45.44	14350	-14.36	20240617	9010	36.40	20240129	14350	-14.36	20240617	8450	45.44	20230908	1.34	N	043370	500	105 억		2869417	N	N	9	N	00	N
166	20240703	120450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12430	-350	5	-2.74	734633290	58907	96.88	12780	12830	12330	16610	8950	12780	12471.07	13.66	0	11868	13293	13036	12853	12596	12413	12945	12505	105	3830	500	9450	10	1	21000000	2610	4.24	0.36	12	0.28	2929.00	34733.00	14350	20240617	-13.38	8450	20230908	47.10	14350	-13.38	20240617	9010	37.96	20240129	14350	-13.38	20240617	8450	47.10	20230908	1.34	N	043370	500	105 억		2869417	N	N	9	N	00	N
167	20240703	110452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12370	-410	5	-3.21	479509880	38341	63.05	12780	12830	12330	16610	8950	12780	12506.45	13.66	0	9078	13293	13036	12853	12596	12413	12945	12505	105	3830	500	9450	10	1	21000000	2598	4.22	0.36	12	0.18	2929.00	34733.00	14350	20240617	-13.80	8450	20230908	46.39	14350	-13.80	20240617	9010	37.29	20240129	14350	-13.80	20240617	8450	46.39	20230908	1.34	N	043370	500	105 억		2869417	N	N	9	N	00	N
168	20240703	100451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12560	-220	5	-1.72	210714610	16687	27.44	12780	12830	12530	16610	8950	12780	12627.47	13.66	0	3332	13293	13036	12853	12596	12413	12945	12505	105	3830	500	9450	10	1	21000000	2638	4.29	0.36	12	0.08	2929.00	34733.00	14350	20240617	-12.47	8450	20230908	48.64	14350	-12.47	20240617	9010	39.40	20240129	14350	-12.47	20240617	8450	48.64	20230908	1.34	N	043370	500	105 억		2869417	N	N	9	N	00	N
169	20240703	090450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	0	3	0.00	8877590	695	1.14	12780	12790	12700	16610	8950	12780	12773.51	13.66	0	102	13293	13036	12853	12596	12413	12945	12505	105	3830	500	9450	10	1	21000000	2684	4.36	0.37	12	0.00	2929.00	34733.00	14350	20240617	-10.94	8450	20230908	51.24	14350	-10.94	20240617	9010	41.84	20240129	14350	-10.94	20240617	8450	51.24	20230908	1.34	N	043370	500	105 억		2869417	N	N	9	N	00	N
170	20240702	160449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	-320	5	-2.44	779259480	60795	42.57	13110	13110	12670	17030	9170	13100	12817.83	13.67	0	-2101	14053	13576	13213	12736	12373	13395	12555	105	3930	500	9690	10	1	21000000	2684	4.36	0.37	12	0.29	2929.00	34733.00	14350	20240617	-10.94	8450	20230908	51.24	14350	-10.94	20240617	9010	41.84	20240129	14350	-10.94	20240617	8450	51.24	20230908	1.27	N	043370	500	105 억		2871360	N	N	9	N	00	N
171	20240702	150449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12760	-340	5	-2.60	743199060	57978	40.60	13110	13110	12670	17030	9170	13100	12818.64	13.67	0	-2278	14053	13576	13213	12736	12373	13395	12555	105	3930	500	9690	10	1	21000000	2680	4.36	0.37	12	0.28	2929.00	34733.00	14350	20240617	-11.08	8450	20230908	51.01	14350	-11.08	20240617	9010	41.62	20240129	14350	-11.08	20240617	8450	51.01	20230908	1.27	N	043370	500	105 억		2871360	N	N	13	N	00	N
172	20240702	140450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-400	5	-3.05	672993880	52486	36.75	13110	13110	12670	17030	9170	13100	12822.35	13.67	0	-4279	14053	13576	13213	12736	12373	13395	12555	105	3930	500	9690	10	1	21000000	2667	4.34	0.37	12	0.25	2929.00	34733.00	14350	20240617	-11.50	8450	20230908	50.30	14350	-11.50	20240617	9010	40.95	20240129	14350	-11.50	20240617	8450	50.30	20230908	1.27	N	043370	500	105 억		2871360	N	N	13	N	00	N
173	20240702	130450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-330	5	-2.52	629917980	49108	34.39	13110	13110	12670	17030	9170	13100	12827.20	13.67	0	-4617	14053	13576	13213	12736	12373	13395	12555	105	3930	500	9690	10	1	21000000	2682	4.36	0.37	12	0.23	2929.00	34733.00	14350	20240617	-11.01	8450	20230908	51.12	14350	-11.01	20240617	9010	41.73	20240129	14350	-11.01	20240617	8450	51.12	20230908	1.27	N	043370	500	105 억		2871360	N	N	13	N	00	N
174	20240702	120450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12750	-350	5	-2.67	576547490	44909	31.45	13110	13110	12690	17030	9170	13100	12838.13	13.67	0	-6058	14053	13576	13213	12736	12373	13395	12555	105	3930	500	9690	10	1	21000000	2678	4.35	0.37	12	0.21	2929.00	34733.00	14350	20240617	-11.15	8450	20230908	50.89	14350	-11.15	20240617	9010	41.51	20240129	14350	-11.15	20240617	8450	50.89	20230908	1.27	N	043370	500	105 억		2871360	N	N	13	N	00	N
175	20240702	110449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	-250	5	-1.91	509969820	39688	27.79	13110	13110	12690	17030	9170	13100	12849.47	13.67	0	-7183	14053	13576	13213	12736	12373	13395	12555	105	3930	500	9690	10	1	21000000	2699	4.39	0.37	12	0.19	2929.00	34733.00	14350	20240617	-10.45	8450	20230908	52.07	14350	-10.45	20240617	9010	42.62	20240129	14350	-10.45	20240617	8450	52.07	20230908	1.27	N	043370	500	105 억		2871360	N	N	13	N	00	N
176	20240702	100449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	-300	5	-2.29	329249210	25531	17.88	13110	13110	12750	17030	9170	13100	12896.06	13.67	0	-8936	14053	13576	13213	12736	12373	13395	12555	105	3930	500	9690	10	1	21000000	2688	4.37	0.37	12	0.12	2929.00	34733.00	14350	20240617	-10.80	8450	20230908	51.48	14350	-10.80	20240617	9010	42.06	20240129	14350	-10.80	20240617	8450	51.48	20230908	1.27	N	043370	500	105 억		2871360	N	N	13	N	00	N
177	20240702	090451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13020	-80	5	-0.61	31814090	2432	1.70	13110	13110	13020	17030	9170	13100	13081.45	13.67	0	-2096	14053	13576	13213	12736	12373	13395	12555	105	3930	500	9690	10	1	21000000	2734	4.45	0.37	12	0.01	2929.00	34733.00	14350	20240617	-9.27	8450	20230908	54.08	14350	-9.27	20240617	9010	44.51	20240129	14350	-9.27	20240617	8450	54.08	20230908	1.27	N	043370	500	105 억		2871360	N	N	13	N	00	N
178	20240701	160448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	-310	5	-2.31	1863883270	142695	142.76	13430	13690	12850	17430	9390	13410	13062.01	13.49	0	13211	14536	13972	13636	13072	12736	13805	12905	105	4020	500	9920	10	1	21000000	2751	4.47	0.38	12	0.68	2929.00	34733.00	14350	20240617	-8.71	8450	20230908	55.03	14350	-8.71	20240617	9010	45.39	20240129	14350	-8.71	20240617	8450	55.03	20230908	1.32	N	043370	500	105 억		2832963	N	N	13	N	00	N
179	20240701	150450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12970	-440	5	-3.28	1737259660	132978	133.04	13430	13690	12850	17430	9390	13410	13064.26	13.49	0	10357	14536	13972	13636	13072	12736	13805	12905	105	4020	500	9920	10	1	21000000	2724	4.43	0.37	12	0.63	2929.00	34733.00	14350	20240617	-9.62	8450	20230908	53.49	14350	-9.62	20240617	9010	43.95	20240129	14350	-9.62	20240617	8450	53.49	20230908	1.32	N	043370	500	105 억		2832963	N	N	19	N	00	N
180	20240701	140448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-510	5	-3.80	1450612400	110808	110.86	13430	13690	12900	17430	9390	13410	13091.22	13.49	0	2875	14536	13972	13636	13072	12736	13805	12905	105	4020	500	9920	10	1	21000000	2709	4.40	0.37	12	0.53	2929.00	34733.00	14350	20240617	-10.10	8450	20230908	52.66	14350	-10.10	20240617	9010	43.17	20240129	14350	-10.10	20240617	8450	52.66	20230908	1.32	N	043370	500	105 억		2832963	N	N	19	N	00	N
181	20240701	130448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	-400	5	-2.98	1195686580	91161	91.20	13430	13690	12920	17430	9390	13410	13116.21	13.49	0	5626	14536	13972	13636	13072	12736	13805	12905	105	4020	500	9920	10	1	21000000	2732	4.44	0.37	12	0.43	2929.00	34733.00	14350	20240617	-9.34	8450	20230908	53.96	14350	-9.34	20240617	9010	44.40	20240129	14350	-9.34	20240617	8450	53.96	20230908	1.32	N	043370	500	105 억		2832963	N	N	19	N	00	N
182	20240701	120450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	-400	5	-2.98	955167870	72643	72.68	13430	13690	12940	17430	9390	13410	13148.79	13.49	0	2891	14536	13972	13636	13072	12736	13805	12905	105	4020	500	9920	10	1	21000000	2732	4.44	0.37	12	0.35	2929.00	34733.00	14350	20240617	-9.34	8450	20230908	53.96	14350	-9.34	20240617	9010	44.40	20240129	14350	-9.34	20240617	8450	53.96	20230908	1.32	N	043370	500	105 억		2832963	N	N	19	N	00	N
183	20240701	110448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	-320	5	-2.39	727486560	55159	55.19	13430	13690	13010	17430	9390	13410	13188.90	13.49	0	2597	14536	13972	13636	13072	12736	13805	12905	105	4020	500	9920	10	1	21000000	2749	4.47	0.38	12	0.26	2929.00	34733.00	14350	20240617	-8.78	8450	20230908	54.91	14350	-8.78	20240617	9010	45.28	20240129	14350	-8.78	20240617	8450	54.91	20230908	1.32	N	043370	500	105 억		2832963	N	N	19	N	00	N
184	20240701	100447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13280	-130	5	-0.97	306754680	23138	23.15	13430	13690	13170	17430	9390	13410	13257.61	13.49	0	4701	14536	13972	13636	13072	12736	13805	12905	105	4020	500	9920	10	1	21000000	2789	4.53	0.38	12	0.11	2929.00	34733.00	14350	20240617	-7.46	8450	20230908	57.16	14350	-7.46	20240617	9010	47.39	20240129	14350	-7.46	20240617	8450	57.16	20230908	1.32	N	043370	500	105 억		2832963	N	N	19	N	00	N
185	20240701	090447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13450	40	2	0.30	25360740	1891	1.89	13430	13450	13390	17430	9390	13410	13411.29	13.49	0	1086	14536	13972	13636	13072	12736	13805	12905	105	4020	500	9920	10	1	21000000	2825	4.59	0.39	12	0.01	2929.00	34733.00	14350	20240617	-6.27	8450	20230908	59.17	14350	-6.27	20240617	9010	49.28	20240129	14350	-6.27	20240617	8450	59.17	20230908	1.32	N	043370	500	105 억		2832963	N	N	19	N	00	N