KissMeData/113810/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	160819	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	892	2	2	0.22	89286810	100452	134.91	888	892	882	1157	623	890	888.84	1.22	0	-2031	912	901	892	881	872	896	876	163	267	500	620	1	1	32628051	291	9.80	1.65	12	0.31	91.00	541.00	1430	20230831	-37.62	882	20240731	1.13	1270	-29.76	20240116	882	1.13	20240731	1430	-37.62	20230831	882	1.13	20240731	0.75	N	113810	500	163 억		399557	N	N	0	N	00	N
3	20240731	150831	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	889	-1	5	-0.11	76712130	86332	115.95	888	892	882	1157	623	890	888.56	1.22	0	-2031	912	901	892	881	872	896	876	163	267	500	620	1	1	32628051	290	9.77	1.64	12	0.26	91.00	541.00	1430	20230831	-37.83	882	20240731	0.79	1270	-30.00	20240116	882	0.79	20240731	1430	-37.83	20230831	882	0.79	20240731	0.75	N	113810	500	163 억		399557	N	N	0	N	00	N
4	20240731	140830	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	890	0	3	0.00	63473854	71430	95.93	888	892	882	1157	623	890	888.60	1.22	0	-3527	912	901	892	881	872	896	876	163	267	500	620	1	1	32628051	290	9.78	1.65	12	0.22	91.00	541.00	1430	20230831	-37.76	882	20240731	0.91	1270	-29.92	20240116	882	0.91	20240731	1430	-37.76	20230831	882	0.91	20240731	0.75	N	113810	500	163 억		399557	N	N	0	N	00	N
5	20240731	130827	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	890	0	3	0.00	62580291	70426	94.58	888	892	882	1157	623	890	888.58	1.22	0	-3527	912	901	892	881	872	896	876	163	267	500	620	1	1	32628051	290	9.78	1.65	12	0.22	91.00	541.00	1430	20230831	-37.76	882	20240731	0.91	1270	-29.92	20240116	882	0.91	20240731	1430	-37.76	20230831	882	0.91	20240731	0.75	N	113810	500	163 억		399557	N	N	0	N	00	N
6	20240731	120826	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	885	-5	5	-0.56	18678309	21046	28.27	888	891	882	1157	623	890	887.40	1.22	0	-2877	912	901	892	881	872	896	876	163	267	500	620	1	1	32628051	289	9.73	1.64	12	0.06	91.00	541.00	1430	20230831	-38.11	882	20240731	0.34	1270	-30.31	20240116	882	0.34	20240731	1430	-38.11	20230831	882	0.34	20240731	0.75	N	113810	500	163 억		399557	N	N	0	N	00	N
7	20240731	110829	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	884	-6	5	-0.67	17327174	19519	26.21	888	891	882	1157	623	890	887.61	1.22	0	-2874	912	901	892	881	872	896	876	163	267	500	620	1	1	32628051	288	9.71	1.63	12	0.06	91.00	541.00	1430	20230831	-38.18	882	20240731	0.23	1270	-30.39	20240116	882	0.23	20240731	1430	-38.18	20230831	882	0.23	20240731	0.75	N	113810	500	163 억		399557	N	N	0	N	00	N
8	20240731	100827	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	883	-7	5	-0.79	15614422	17585	23.62	888	891	882	1157	623	890	887.84	1.22	0	-2947	912	901	892	881	872	896	876	163	267	500	620	1	1	32628051	288	9.70	1.63	12	0.05	91.00	541.00	1430	20230831	-38.25	882	20240731	0.11	1270	-30.47	20240116	882	0.11	20240731	1430	-38.25	20230831	882	0.11	20240731	0.75	N	113810	500	163 억		399557	N	N	0	N	00	N
9	20240731	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	891	1	2	0.11	5472900	6159	8.27	888	891	888	1157	623	890	888.39	1.22	0	-484	912	901	892	881	872	896	876	163	267	500	620	1	1	32628051	291	9.79	1.65	12	0.02	91.00	541.00	1430	20230831	-37.69	883	20240730	0.91	1270	-29.84	20240116	883	0.91	20240730	1430	-37.69	20230831	883	0.91	20240730	0.75	N	113810	500	163 억		399557	N	N	0	N	00	N
10	20240730	160805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	890	-7	5	-0.78	66396872	74458	160.10	899	903	883	1166	628	897	890.97	1.30	0	-25935	917	906	896	885	875	902	881	163	269	500	620	1	1	32628051	290	9.78	1.65	12	0.23	91.00	541.00	1430	20230831	-37.76	883	20240730	0.79	1270	-29.92	20240116	883	0.79	20240730	1430	-37.76	20230831	883	0.79	20240730	0.75	N	113810	500	163 억		425432	N	N	0	N	00	N
11	20240730	150820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	888	-9	5	-1.00	63065584	70707	152.04	899	903	884	1166	628	897	891.15	1.30	0	-24583	917	906	896	885	875	902	881	163	269	500	620	1	1	32628051	290	9.76	1.64	12	0.22	91.00	541.00	1430	20230831	-37.90	884	20240730	0.45	1270	-30.08	20240116	884	0.45	20240730	1430	-37.90	20230831	884	0.45	20240730	0.75	N	113810	500	163 억		425432	N	N	0	N	00	N
12	20240730	140811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	890	-7	5	-0.78	56998044	63860	137.31	899	903	886	1166	628	897	891.77	1.30	0	-24891	917	906	896	885	875	902	881	163	269	500	620	1	1	32628051	290	9.78	1.65	12	0.20	91.00	541.00	1430	20230831	-37.76	886	20240730	0.45	1270	-29.92	20240116	886	0.45	20240730	1430	-37.76	20230831	886	0.45	20240730	0.75	N	113810	500	163 억		425432	N	N	0	N	00	N
13	20240730	130817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	888	-9	5	-1.00	48880234	54726	117.67	899	903	886	1166	628	897	892.38	1.30	0	-19481	917	906	896	885	875	902	881	163	269	500	620	1	1	32628051	290	9.76	1.64	12	0.17	91.00	541.00	1430	20230831	-37.90	886	20240730	0.23	1270	-30.08	20240116	886	0.23	20240730	1430	-37.90	20230831	886	0.23	20240730	0.75	N	113810	500	163 억		425432	N	N	0	N	00	N
14	20240730	120809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	889	-8	5	-0.89	46092700	51586	110.92	899	903	886	1166	628	897	892.73	1.30	0	-18840	917	906	896	885	875	902	881	163	269	500	620	1	1	32628051	290	9.77	1.64	12	0.16	91.00	541.00	1430	20230831	-37.83	886	20240730	0.34	1270	-30.00	20240116	886	0.34	20240730	1430	-37.83	20230831	886	0.34	20240730	0.75	N	113810	500	163 억		425432	N	N	0	N	00	N
15	20240730	110817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	890	-7	5	-0.78	44463072	49754	106.98	899	903	886	1166	628	897	892.87	1.30	0	-17530	917	906	896	885	875	902	881	163	269	500	620	1	1	32628051	290	9.78	1.65	12	0.15	91.00	541.00	1430	20230831	-37.76	886	20240730	0.45	1270	-29.92	20240116	886	0.45	20240730	1430	-37.76	20230831	886	0.45	20240730	0.75	N	113810	500	163 억		425432	N	N	0	N	00	N
16	20240730	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	891	-6	5	-0.67	31934024	35647	76.65	899	903	890	1166	628	897	895.42	1.30	0	-9885	917	906	896	885	875	902	881	163	269	500	620	1	1	32628051	291	9.79	1.65	12	0.11	91.00	541.00	1430	20230831	-37.69	886	20240726	0.56	1270	-29.84	20240116	886	0.56	20240726	1430	-37.69	20230831	886	0.56	20240726	0.75	N	113810	500	163 억		425432	N	N	0	N	00	N
17	20240730	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	897	0	3	0.00	22439236	24996	53.75	899	903	897	1166	628	897	898.15	1.30	0	-3491	917	906	896	885	875	902	881	163	269	500	620	1	1	32628051	293	9.86	1.66	12	0.08	91.00	541.00	1430	20230831	-37.27	886	20240726	1.24	1270	-29.37	20240116	886	1.24	20240726	1430	-37.27	20230831	886	1.24	20240726	0.75	N	113810	500	163 억		425432	N	N	0	N	00	N
18	20240729	160803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	897	-3	5	-0.33	41478344	46507	52.37	904	907	886	1170	630	900	891.78	1.32	0	-5585	926	912	899	885	872	913	886	163	270	500	630	1	1	32628051	293	9.86	1.66	12	0.14	91.00	541.00	1430	20230831	-37.27	886	20240729	1.24	1270	-29.37	20240116	886	1.24	20240729	1430	-37.27	20230831	886	1.24	20240729	0.75	N	113810	500	163 억		431017	N	N	0	N	00	N
19	20240729	150817	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	894	-6	5	-0.67	38135521	42766	48.16	904	907	886	1170	630	900	891.63	1.32	0	-4679	926	912	899	885	872	913	886	163	270	500	630	1	1	32628051	292	9.82	1.65	12	0.13	91.00	541.00	1430	20230831	-37.48	886	20240729	0.90	1270	-29.61	20240116	886	0.90	20240729	1430	-37.48	20230831	886	0.90	20240729	0.75	N	113810	500	163 억		431017	N	N	0	N	00	N
20	20240729	140822	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	889	-11	5	-1.22	31623766	35467	39.94	904	907	886	1170	630	900	891.52	1.32	0	-2801	926	912	899	885	872	913	886	163	270	500	630	1	1	32628051	290	9.77	1.64	12	0.11	91.00	541.00	1430	20230831	-37.83	886	20240729	0.34	1270	-30.00	20240116	886	0.34	20240729	1430	-37.83	20230831	886	0.34	20240729	0.75	N	113810	500	163 억		431017	N	N	0	N	00	N
21	20240729	130823	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	886	-14	5	-1.56	30667830	34393	38.73	904	907	886	1170	630	900	891.57	1.32	0	-2575	926	912	899	885	872	913	886	163	270	500	630	1	1	32628051	289	9.74	1.64	12	0.11	91.00	541.00	1430	20230831	-38.04	886	20240729	0.00	1270	-30.24	20240116	886	0.00	20240729	1430	-38.04	20230831	886	0.00	20240729	0.75	N	113810	500	163 억		431017	N	N	0	N	00	N
22	20240729	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	890	-10	5	-1.11	16092563	17990	20.26	904	907	889	1170	630	900	894.37	1.32	0	-1664	926	912	899	885	872	913	886	163	270	500	630	1	1	32628051	290	9.78	1.65	12	0.06	91.00	541.00	1430	20230831	-37.76	886	20240726	0.45	1270	-29.92	20240116	886	0.45	20240726	1430	-37.76	20230831	886	0.45	20240726	0.75	N	113810	500	163 억		431017	N	N	0	N	00	N
23	20240729	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	891	-9	5	-1.00	14888812	16639	18.74	904	907	889	1170	630	900	894.65	1.32	0	-1068	926	912	899	885	872	913	886	163	270	500	630	1	1	32628051	291	9.79	1.65	12	0.05	91.00	541.00	1430	20230831	-37.69	886	20240726	0.56	1270	-29.84	20240116	886	0.56	20240726	1430	-37.69	20230831	886	0.56	20240726	0.75	N	113810	500	163 억		431017	N	N	0	N	00	N
24	20240729	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	897	-3	5	-0.33	6262720	6972	7.85	904	907	891	1170	630	900	898.13	1.32	0	-912	926	912	899	885	872	913	886	163	270	500	630	1	1	32628051	293	9.86	1.66	12	0.02	91.00	541.00	1430	20230831	-37.27	886	20240726	1.24	1270	-29.37	20240116	886	1.24	20240726	1430	-37.27	20230831	886	1.24	20240726	0.75	N	113810	500	163 억		431017	N	N	0	N	00	N
25	20240729	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	898	-2	5	-0.22	3635789	4035	4.54	904	907	897	1170	630	900	901.21	1.32	0	-783	926	912	899	885	872	913	886	163	270	500	630	1	1	32628051	293	9.87	1.66	12	0.01	91.00	541.00	1430	20230831	-37.20	886	20240726	1.35	1270	-29.29	20240116	886	1.35	20240726	1430	-37.20	20230831	886	1.35	20240726	0.75	N	113810	500	163 억		431017	N	N	0	N	00	N
26	20240726	160757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	900	-5	5	-0.55	79395457	88772	121.82	900	913	886	1176	634	905	894.37	1.32	0	1276	929	916	909	896	889	913	893	163	271	500	630	1	1	32628051	294	9.89	1.66	12	0.27	91.00	541.00	1430	20230831	-37.06	886	20240726	1.58	1270	-29.13	20240116	886	1.58	20240726	1430	-37.06	20230831	886	1.58	20240726	0.76	N	113810	500	163 억		429706	N	N	0	N	00	N
27	20240726	150805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	899	-6	5	-0.66	73342164	82043	112.59	900	913	886	1176	634	905	893.95	1.32	0	1337	929	916	909	896	889	913	893	163	271	500	630	1	1	32628051	293	9.88	1.66	12	0.25	91.00	541.00	1430	20230831	-37.13	886	20240726	1.47	1270	-29.21	20240116	886	1.47	20240726	1430	-37.13	20230831	886	1.47	20240726	0.76	N	113810	500	163 억		429706	N	N	0	N	00	N
28	20240726	140805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	899	-6	5	-0.66	66477253	74395	102.09	900	913	886	1176	634	905	893.57	1.32	0	4874	929	916	909	896	889	913	893	163	271	500	630	1	1	32628051	293	9.88	1.66	12	0.23	91.00	541.00	1430	20230831	-37.13	886	20240726	1.47	1270	-29.21	20240116	886	1.47	20240726	1430	-37.13	20230831	886	1.47	20240726	0.76	N	113810	500	163 억		429706	N	N	0	N	00	N
29	20240726	130805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	900	-5	5	-0.55	63045006	70562	96.83	900	913	886	1176	634	905	893.47	1.32	0	5144	929	916	909	896	889	913	893	163	271	500	630	1	1	32628051	294	9.89	1.66	12	0.22	91.00	541.00	1430	20230831	-37.06	886	20240726	1.58	1270	-29.13	20240116	886	1.58	20240726	1430	-37.06	20230831	886	1.58	20240726	0.76	N	113810	500	163 억		429706	N	N	0	N	00	N
30	20240726	120807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	899	-6	5	-0.66	54106018	60627	83.20	900	913	886	1176	634	905	892.44	1.32	0	6231	929	916	909	896	889	913	893	163	271	500	630	1	1	32628051	293	9.88	1.66	12	0.19	91.00	541.00	1430	20230831	-37.13	886	20240726	1.47	1270	-29.21	20240116	886	1.47	20240726	1430	-37.13	20230831	886	1.47	20240726	0.76	N	113810	500	163 억		429706	N	N	0	N	00	N
31	20240726	110808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	901	-4	5	-0.44	54078077	60596	83.15	900	913	886	1176	634	905	892.44	1.32	0	6247	929	916	909	896	889	913	893	163	271	500	630	1	1	32628051	294	9.90	1.67	12	0.19	91.00	541.00	1430	20230831	-36.99	886	20240726	1.69	1270	-29.06	20240116	886	1.69	20240726	1430	-36.99	20230831	886	1.69	20240726	0.76	N	113810	500	163 억		429706	N	N	0	N	00	N
32	20240726	100804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	897	-8	5	-0.88	51067390	57246	78.56	900	913	886	1176	634	905	892.07	1.32	0	7607	929	916	909	896	889	913	893	163	271	500	630	1	1	32628051	293	9.86	1.66	12	0.18	91.00	541.00	1430	20230831	-37.27	886	20240726	1.24	1270	-29.37	20240116	886	1.24	20240726	1430	-37.27	20230831	886	1.24	20240726	0.76	N	113810	500	163 억		429706	N	N	0	N	00	N
33	20240726	090759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	913	8	2	0.88	1948968	2161	2.97	900	913	900	1176	634	905	901.88	1.32	0	-152	929	916	909	896	889	913	893	163	271	500	630	1	1	32628051	298	10.03	1.69	12	0.01	91.00	541.00	1430	20230831	-36.15	900	20240726	1.44	1270	-28.11	20240116	900	1.44	20240726	1430	-36.15	20230831	900	1.44	20240726	0.76	N	113810	500	163 억		429706	N	N	0	N	00	N
34	20240725	160800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	905	-18	5	-1.95	65951112	72562	72.96	922	922	902	1199	647	923	908.87	1.37	0	-15895	945	934	922	911	899	939	916	163	276	500	640	1	1	32628051	295	9.95	1.67	12	0.22	91.00	541.00	1430	20230831	-36.71	902	20240725	0.33	1270	-28.74	20240116	902	0.33	20240725	1430	-36.71	20230831	902	0.33	20240725	1.02	N	113810	500	163 억		445542	N	N	0	N	00	N
35	20240725	150811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	906	-17	5	-1.84	63659315	70027	70.42	922	922	903	1199	647	923	909.05	1.37	0	-14945	945	934	922	911	899	939	916	163	276	500	640	1	1	32628051	296	9.96	1.67	12	0.21	91.00	541.00	1430	20230831	-36.64	903	20240725	0.33	1270	-28.66	20240116	903	0.33	20240725	1430	-36.64	20230831	903	0.33	20240725	1.02	N	113810	500	163 억		445542	N	N	0	N	00	N
36	20240725	140810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	911	-12	5	-1.30	52796949	58069	58.39	922	922	903	1199	647	923	909.19	1.37	0	-9726	945	934	922	911	899	939	916	163	276	500	640	1	1	32628051	297	10.01	1.68	12	0.18	91.00	541.00	1430	20230831	-36.29	903	20240725	0.89	1270	-28.27	20240116	903	0.89	20240725	1430	-36.29	20230831	903	0.89	20240725	1.02	N	113810	500	163 억		445542	N	N	0	N	00	N
37	20240725	130803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	914	-9	5	-0.98	52761462	58030	58.35	922	922	903	1199	647	923	909.19	1.37	0	-9724	945	934	922	911	899	939	916	163	276	500	640	1	1	32628051	298	10.04	1.69	12	0.18	91.00	541.00	1430	20230831	-36.08	903	20240725	1.22	1270	-28.03	20240116	903	1.22	20240725	1430	-36.08	20230831	903	1.22	20240725	1.02	N	113810	500	163 억		445542	N	N	0	N	00	N
38	20240725	120808	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	906	-17	5	-1.84	52229794	57444	57.76	922	922	903	1199	647	923	909.20	1.37	0	-9447	945	934	922	911	899	939	916	163	276	500	640	1	1	32628051	296	9.96	1.67	12	0.18	91.00	541.00	1430	20230831	-36.64	903	20240725	0.33	1270	-28.66	20240116	903	0.33	20240725	1430	-36.64	20230831	903	0.33	20240725	1.02	N	113810	500	163 억		445542	N	N	0	N	00	N
39	20240725	110803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	906	-17	5	-1.84	39067663	42920	43.16	922	922	906	1199	647	923	910.21	1.37	0	-9392	945	934	922	911	899	939	916	163	276	500	640	1	1	32628051	296	9.96	1.67	12	0.13	91.00	541.00	1430	20230831	-36.64	906	20240725	0.00	1270	-28.66	20240116	906	0.00	20240725	1430	-36.64	20230831	906	0.00	20240725	1.02	N	113810	500	163 억		445542	N	N	0	N	00	N
40	20240725	100801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	915	-8	5	-0.87	12785709	14014	14.09	922	922	910	1199	647	923	912.27	1.37	0	-4615	945	934	922	911	899	939	916	163	276	500	640	1	1	32628051	299	10.05	1.69	12	0.04	91.00	541.00	1430	20230831	-36.01	910	20240725	0.55	1270	-27.95	20240116	910	0.55	20240725	1430	-36.01	20230831	910	0.55	20240725	1.02	N	113810	500	163 억		445542	N	N	0	N	00	N
41	20240725	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	914	-9	5	-0.98	1330274	1450	1.46	922	922	914	1199	647	923	917.00	1.37	0	-41	945	934	922	911	899	939	916	163	276	500	640	1	1	32628051	298	10.04	1.69	12	0.00	91.00	541.00	1430	20230831	-36.08	910	20240724	0.44	1270	-28.03	20240116	910	0.44	20240724	1430	-36.08	20230831	910	0.44	20240724	1.02	N	113810	500	163 억		445542	N	N	0	N	00	N
42	20240724	160755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	923	-6	5	-0.65	91029525	99416	172.85	910	933	910	1207	651	929	915.64	1.39	0	-9615	941	934	928	921	915	932	919	163	278	500	650	1	1	32628051	301	10.14	1.71	12	0.30	91.00	541.00	1430	20230831	-35.45	910	20240724	1.43	1270	-27.32	20240116	910	1.43	20240724	1430	-35.45	20230831	910	1.43	20240724	1.02	N	113810	500	163 억		454849	N	N	0	N	00	N
43	20240724	150807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	915	-14	5	-1.51	73367238	80165	139.38	910	933	910	1207	651	929	915.20	1.39	0	-7388	941	934	928	921	915	932	919	163	278	500	650	1	1	32628051	299	10.05	1.69	12	0.25	91.00	541.00	1430	20230831	-36.01	910	20240724	0.55	1270	-27.95	20240116	910	0.55	20240724	1430	-36.01	20230831	910	0.55	20240724	1.02	N	113810	500	163 억		454849	N	N	0	N	00	N
44	20240724	140803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	914	-15	5	-1.61	70076252	76568	133.12	910	933	910	1207	651	929	915.21	1.39	0	-7143	941	934	928	921	915	932	919	163	278	500	650	1	1	32628051	298	10.04	1.69	12	0.23	91.00	541.00	1430	20230831	-36.08	910	20240724	0.44	1270	-28.03	20240116	910	0.44	20240724	1430	-36.08	20230831	910	0.44	20240724	1.02	N	113810	500	163 억		454849	N	N	0	N	00	N
45	20240724	130807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	917	-12	5	-1.29	52427272	57257	99.55	910	933	910	1207	651	929	915.64	1.39	0	-5876	941	934	928	921	915	932	919	163	278	500	650	1	1	32628051	299	10.08	1.70	12	0.18	91.00	541.00	1430	20230831	-35.87	910	20240724	0.77	1270	-27.80	20240116	910	0.77	20240724	1430	-35.87	20230831	910	0.77	20240724	1.02	N	113810	500	163 억		454849	N	N	0	N	00	N
46	20240724	120806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	915	-14	5	-1.51	47543254	51923	90.27	910	933	910	1207	651	929	915.64	1.39	0	-5842	941	934	928	921	915	932	919	163	278	500	650	1	1	32628051	299	10.05	1.69	12	0.16	91.00	541.00	1430	20230831	-36.01	910	20240724	0.55	1270	-27.95	20240116	910	0.55	20240724	1430	-36.01	20230831	910	0.55	20240724	1.02	N	113810	500	163 억		454849	N	N	0	N	00	N
47	20240724	110802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	920	-9	5	-0.97	41376062	45192	78.57	910	933	910	1207	651	929	915.55	1.39	0	-4346	941	934	928	921	915	932	919	163	278	500	650	1	1	32628051	300	10.11	1.70	12	0.14	91.00	541.00	1430	20230831	-35.66	910	20240724	1.10	1270	-27.56	20240116	910	1.10	20240724	1430	-35.66	20230831	910	1.10	20240724	1.02	N	113810	500	163 억		454849	N	N	0	N	00	N
48	20240724	100826	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	925	-4	5	-0.43	38832618	42427	73.76	910	933	910	1207	651	929	915.27	1.39	0	-4629	941	934	928	921	915	932	919	163	278	500	650	1	1	32628051	302	10.16	1.71	12	0.13	91.00	541.00	1430	20230831	-35.31	910	20240724	1.65	1270	-27.17	20240116	910	1.65	20240724	1430	-35.31	20230831	910	1.65	20240724	1.02	N	113810	500	163 억		454849	N	N	0	N	00	N
49	20240724	090757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	912	-17	5	-1.83	20674576	22709	39.48	910	933	910	1207	651	929	910.39	1.39	0	-892	941	934	928	921	915	932	919	163	278	500	650	1	1	32628051	298	10.02	1.69	12	0.07	91.00	541.00	1430	20230831	-36.22	910	20240724	0.22	1270	-28.19	20240116	910	0.22	20240724	1430	-36.22	20230831	910	0.22	20240724	1.02	N	113810	500	163 억		454849	N	N	0	N	00	N
50	20240723	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	929	-1	5	-0.11	53290578	57517	107.77	930	935	922	1209	651	930	926.48	1.41	0	-3769	939	934	925	920	911	937	923	163	279	500	650	1	1	32628051	303	10.21	1.72	12	0.18	91.00	541.00	1430	20230831	-35.03	911	20240419	1.98	1270	-26.85	20240116	911	1.98	20240419	1430	-35.03	20230831	911	1.98	20240419	1.00	N	113810	500	163 억		458580	N	N	0	N	00	N
51	20240723	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	926	-4	5	-0.43	47226139	50988	95.54	930	935	922	1209	651	930	926.18	1.41	0	-2898	939	934	925	920	911	937	923	163	279	500	650	1	1	32628051	302	10.18	1.71	12	0.16	91.00	541.00	1430	20230831	-35.24	911	20240419	1.65	1270	-27.09	20240116	911	1.65	20240419	1430	-35.24	20230831	911	1.65	20240419	1.00	N	113810	500	163 억		458580	N	N	0	N	00	N
52	20240723	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	925	-5	5	-0.54	46258580	49943	93.58	930	935	922	1209	651	930	926.19	1.41	0	-2898	939	934	925	920	911	937	923	163	279	500	650	1	1	32628051	302	10.16	1.71	12	0.15	91.00	541.00	1430	20230831	-35.31	911	20240419	1.54	1270	-27.17	20240116	911	1.54	20240419	1430	-35.31	20230831	911	1.54	20240419	1.00	N	113810	500	163 억		458580	N	N	0	N	00	N
53	20240723	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	930	0	3	0.00	45427057	49044	91.89	930	935	922	1209	651	930	926.21	1.41	0	-2894	939	934	925	920	911	937	923	163	279	500	650	1	1	32628051	303	10.22	1.72	12	0.15	91.00	541.00	1430	20230831	-34.97	911	20240419	2.09	1270	-26.77	20240116	911	2.09	20240419	1430	-34.97	20230831	911	2.09	20240419	1.00	N	113810	500	163 억		458580	N	N	0	N	00	N
54	20240723	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	930	0	3	0.00	19276378	20762	38.90	930	935	922	1209	651	930	928.41	1.41	0	-2894	939	934	925	920	911	937	923	163	279	500	650	1	1	32628051	303	10.22	1.72	12	0.06	91.00	541.00	1430	20230831	-34.97	911	20240419	2.09	1270	-26.77	20240116	911	2.09	20240419	1430	-34.97	20230831	911	2.09	20240419	1.00	N	113810	500	163 억		458580	N	N	0	N	00	N
55	20240723	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	930	0	3	0.00	18764247	20210	37.87	930	935	922	1209	651	930	928.42	1.41	0	-2894	939	934	925	920	911	937	923	163	279	500	650	1	1	32628051	303	10.22	1.72	12	0.06	91.00	541.00	1430	20230831	-34.97	911	20240419	2.09	1270	-26.77	20240116	911	2.09	20240419	1430	-34.97	20230831	911	2.09	20240419	1.00	N	113810	500	163 억		458580	N	N	0	N	00	N
56	20240723	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	924	-6	5	-0.65	8565551	9226	17.29	930	935	922	1209	651	930	928.32	1.41	0	-227	939	934	925	920	911	937	923	163	279	500	650	1	1	32628051	301	10.15	1.71	12	0.03	91.00	541.00	1430	20230831	-35.38	911	20240419	1.43	1270	-27.24	20240116	911	1.43	20240419	1430	-35.38	20230831	911	1.43	20240419	1.00	N	113810	500	163 억		458580	N	N	0	N	00	N
57	20240723	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	929	-1	5	-0.11	6367744	6847	12.83	930	935	929	1209	651	930	930.01	1.41	0	-528	939	934	925	920	911	937	923	163	279	500	650	1	1	32628051	303	10.21	1.72	12	0.02	91.00	541.00	1430	20230831	-35.03	911	20240419	1.98	1270	-26.85	20240116	911	1.98	20240419	1430	-35.03	20230831	911	1.98	20240419	1.00	N	113810	500	163 억		458580	N	N	0	N	00	N
58	20240722	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	930	3	2	0.32	49140660	53371	90.98	924	930	916	1205	649	927	920.74	1.43	0	-6773	937	932	923	918	909	934	920	163	278	500	640	1	1	32628051	303	10.22	1.72	12	0.16	91.00	541.00	1430	20230831	-34.97	911	20240419	2.09	1270	-26.77	20240116	911	2.09	20240419	1430	-34.97	20230831	911	2.09	20240419	0.99	N	113810	500	163 억		465059	N	N	0	N	00	N
59	20240722	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	920	-7	5	-0.76	31279306	34044	58.04	924	924	916	1205	649	927	918.79	1.43	0	-7417	937	932	923	918	909	934	920	163	278	500	640	1	1	32628051	300	10.11	1.70	12	0.10	91.00	541.00	1430	20230831	-35.66	911	20240419	0.99	1270	-27.56	20240116	911	0.99	20240419	1430	-35.66	20230831	911	0.99	20240419	0.99	N	113810	500	163 억		465059	N	N	0	N	00	N
60	20240722	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	918	-9	5	-0.97	24055633	26173	44.62	924	924	916	1205	649	927	919.10	1.43	0	-5777	937	932	923	918	909	934	920	163	278	500	640	1	1	32628051	300	10.09	1.70	12	0.08	91.00	541.00	1430	20230831	-35.80	911	20240419	0.77	1270	-27.72	20240116	911	0.77	20240419	1430	-35.80	20230831	911	0.77	20240419	0.99	N	113810	500	163 억		465059	N	N	0	N	00	N
61	20240722	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	918	-9	5	-0.97	20363431	22149	37.76	924	924	916	1205	649	927	919.38	1.43	0	-5700	937	932	923	918	909	934	920	163	278	500	640	1	1	32628051	300	10.09	1.70	12	0.07	91.00	541.00	1430	20230831	-35.80	911	20240419	0.77	1270	-27.72	20240116	911	0.77	20240419	1430	-35.80	20230831	911	0.77	20240419	0.99	N	113810	500	163 억		465059	N	N	0	N	00	N
62	20240722	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	918	-9	5	-0.97	19880587	21623	36.86	924	924	916	1205	649	927	919.42	1.43	0	-5700	937	932	923	918	909	934	920	163	278	500	640	1	1	32628051	300	10.09	1.70	12	0.07	91.00	541.00	1430	20230831	-35.80	911	20240419	0.77	1270	-27.72	20240116	911	0.77	20240419	1430	-35.80	20230831	911	0.77	20240419	0.99	N	113810	500	163 억		465059	N	N	0	N	00	N
63	20240722	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	919	-8	5	-0.86	17681860	19227	32.78	924	924	916	1205	649	927	919.64	1.43	0	-4700	937	932	923	918	909	934	920	163	278	500	640	1	1	32628051	300	10.10	1.70	12	0.06	91.00	541.00	1430	20230831	-35.73	911	20240419	0.88	1270	-27.64	20240116	911	0.88	20240419	1430	-35.73	20230831	911	0.88	20240419	0.99	N	113810	500	163 억		465059	N	N	0	N	00	N
64	20240722	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	922	-5	5	-0.54	13770030	14964	25.51	924	924	916	1205	649	927	920.21	1.43	0	-2138	937	932	923	918	909	934	920	163	278	500	640	1	1	32628051	301	10.13	1.70	12	0.05	91.00	541.00	1430	20230831	-35.52	911	20240419	1.21	1270	-27.40	20240116	911	1.21	20240419	1430	-35.52	20230831	911	1.21	20240419	0.99	N	113810	500	163 억		465059	N	N	0	N	00	N
65	20240722	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	924	-3	5	-0.32	4880884	5291	9.02	924	924	916	1205	649	927	922.49	1.43	0	0	937	932	923	918	909	934	920	163	278	500	640	1	1	32628051	301	10.15	1.71	12	0.02	91.00	541.00	1430	20230831	-35.38	911	20240419	1.43	1270	-27.24	20240116	911	1.43	20240419	1430	-35.38	20230831	911	1.43	20240419	0.99	N	113810	500	163 억		465059	N	N	0	N	00	N
66	20240719	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	927	-5	5	-0.54	53604106	58175	48.87	925	928	914	1211	653	932	921.17	1.44	0	-3977	944	937	927	920	910	941	924	163	279	500	650	1	1	32628051	302	10.19	1.71	12	0.18	91.00	541.00	1430	20230831	-35.17	911	20240419	1.76	1270	-27.01	20240116	911	1.76	20240419	1430	-35.17	20230831	911	1.76	20240419	0.96	N	113810	500	163 억		469036	N	N	0	N	00	N
67	20240719	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	923	-9	5	-0.97	34763580	37796	31.75	925	925	914	1211	653	932	919.31	1.44	0	-2686	944	937	927	920	910	941	924	163	279	500	650	1	1	32628051	301	10.14	1.71	12	0.12	91.00	541.00	1430	20230831	-35.45	911	20240419	1.32	1270	-27.32	20240116	911	1.32	20240419	1430	-35.45	20230831	911	1.32	20240419	0.96	N	113810	500	163 억		469036	N	N	0	N	00	N
68	20240719	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	920	-12	5	-1.29	33988024	36954	31.04	925	925	914	1211	653	932	919.27	1.44	0	-2441	944	937	927	920	910	941	924	163	279	500	650	1	1	32628051	300	10.11	1.70	12	0.11	91.00	541.00	1430	20230831	-35.66	911	20240419	0.99	1270	-27.56	20240116	911	0.99	20240419	1430	-35.66	20230831	911	0.99	20240419	0.96	N	113810	500	163 억		469036	N	N	0	N	00	N
69	20240719	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	920	-12	5	-1.29	31727971	34498	28.98	925	925	914	1211	653	932	919.20	1.44	0	-2345	944	937	927	920	910	941	924	163	279	500	650	1	1	32628051	300	10.11	1.70	12	0.11	91.00	541.00	1430	20230831	-35.66	911	20240419	0.99	1270	-27.56	20240116	911	0.99	20240419	1430	-35.66	20230831	911	0.99	20240419	0.96	N	113810	500	163 억		469036	N	N	0	N	00	N
70	20240719	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	921	-11	5	-1.18	31054123	33766	28.37	925	925	914	1211	653	932	919.17	1.44	0	-2010	944	937	927	920	910	941	924	163	279	500	650	1	1	32628051	301	10.12	1.70	12	0.10	91.00	541.00	1430	20230831	-35.59	911	20240419	1.10	1270	-27.48	20240116	911	1.10	20240419	1430	-35.59	20230831	911	1.10	20240419	0.96	N	113810	500	163 억		469036	N	N	0	N	00	N
71	20240719	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	919	-13	5	-1.39	25033758	27221	22.87	925	925	914	1211	653	932	919.00	1.44	0	-1736	944	937	927	920	910	941	924	163	279	500	650	1	1	32628051	300	10.10	1.70	12	0.08	91.00	541.00	1430	20230831	-35.73	911	20240419	0.88	1270	-27.64	20240116	911	0.88	20240419	1430	-35.73	20230831	911	0.88	20240419	0.96	N	113810	500	163 억		469036	N	N	0	N	00	N
72	20240719	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	924	-8	5	-0.86	22073460	24003	20.16	925	925	914	1211	653	932	918.87	1.44	0	-1665	944	937	927	920	910	941	924	163	279	500	650	1	1	32628051	301	10.15	1.71	12	0.07	91.00	541.00	1430	20230831	-35.38	911	20240419	1.43	1270	-27.24	20240116	911	1.43	20240419	1430	-35.38	20230831	911	1.43	20240419	0.96	N	113810	500	163 억		469036	N	N	0	N	00	N
73	20240719	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	916	-16	5	-1.72	3561869	3852	3.24	925	925	915	1211	653	932	920.69	1.44	0	-1608	944	937	927	920	910	941	924	163	279	500	650	1	1	32628051	299	10.07	1.69	12	0.01	91.00	541.00	1430	20230831	-35.94	911	20240419	0.55	1270	-27.87	20240116	911	0.55	20240419	1430	-35.94	20230831	911	0.55	20240419	0.96	N	113810	500	163 억		469036	N	N	0	N	00	N
74	20240718	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	932	-4	5	-0.43	109784532	119039	138.87	929	934	917	1216	656	936	922.21	1.51	0	-22543	943	939	934	930	925	940	931	163	280	500	650	1	1	32628051	304	10.24	1.72	12	0.36	91.00	541.00	1430	20230831	-34.83	911	20240419	2.31	1270	-26.61	20240116	911	2.31	20240419	1430	-34.83	20230831	911	2.31	20240419	0.94	N	113810	500	163 억		491567	N	N	0	N	00	N
75	20240718	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	922	-14	5	-1.50	99918976	108389	126.45	929	934	917	1216	656	936	921.80	1.51	0	-20502	943	939	934	930	925	940	931	163	280	500	650	1	1	32628051	301	10.13	1.70	12	0.33	91.00	541.00	1430	20230831	-35.52	911	20240419	1.21	1270	-27.40	20240116	911	1.21	20240419	1430	-35.52	20230831	911	1.21	20240419	0.94	N	113810	500	163 억		491567	N	N	0	N	00	N
76	20240718	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	921	-15	5	-1.60	90782181	98448	114.85	929	934	917	1216	656	936	922.08	1.51	0	-20437	943	939	934	930	925	940	931	163	280	500	650	1	1	32628051	301	10.12	1.70	12	0.30	91.00	541.00	1430	20230831	-35.59	911	20240419	1.10	1270	-27.48	20240116	911	1.10	20240419	1430	-35.59	20230831	911	1.10	20240419	0.94	N	113810	500	163 억		491567	N	N	0	N	00	N
77	20240718	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	920	-16	5	-1.71	84152905	91248	106.45	929	934	917	1216	656	936	922.18	1.51	0	-20426	943	939	934	930	925	940	931	163	280	500	650	1	1	32628051	300	10.11	1.70	12	0.28	91.00	541.00	1430	20230831	-35.66	911	20240419	0.99	1270	-27.56	20240116	911	0.99	20240419	1430	-35.66	20230831	911	0.99	20240419	0.94	N	113810	500	163 억		491567	N	N	0	N	00	N
78	20240718	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	920	-16	5	-1.71	74188252	80430	93.83	929	934	917	1216	656	936	922.33	1.51	0	-20426	943	939	934	930	925	940	931	163	280	500	650	1	1	32628051	300	10.11	1.70	12	0.25	91.00	541.00	1430	20230831	-35.66	911	20240419	0.99	1270	-27.56	20240116	911	0.99	20240419	1430	-35.66	20230831	911	0.99	20240419	0.94	N	113810	500	163 억		491567	N	N	0	N	00	N
79	20240718	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	925	-11	5	-1.18	65811750	71337	83.22	929	934	917	1216	656	936	922.47	1.51	0	-18425	943	939	934	930	925	940	931	163	280	500	650	1	1	32628051	302	10.16	1.71	12	0.22	91.00	541.00	1430	20230831	-35.31	911	20240419	1.54	1270	-27.17	20240116	911	1.54	20240419	1430	-35.31	20230831	911	1.54	20240419	0.94	N	113810	500	163 억		491567	N	N	0	N	00	N
80	20240718	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	920	-16	5	-1.71	61007271	66120	77.14	929	934	917	1216	656	936	922.59	1.51	0	-18425	943	939	934	930	925	940	931	163	280	500	650	1	1	32628051	300	10.11	1.70	12	0.20	91.00	541.00	1430	20230831	-35.66	911	20240419	0.99	1270	-27.56	20240116	911	0.99	20240419	1430	-35.66	20230831	911	0.99	20240419	0.94	N	113810	500	163 억		491567	N	N	0	N	00	N
81	20240718	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	919	-17	5	-1.82	30674104	33102	38.62	929	934	919	1216	656	936	926.54	1.51	0	-19211	943	939	934	930	925	940	931	163	280	500	650	1	1	32628051	300	10.10	1.70	12	0.10	91.00	541.00	1430	20230831	-35.73	911	20240419	0.88	1270	-27.64	20240116	911	0.88	20240419	1430	-35.73	20230831	911	0.88	20240419	0.94	N	113810	500	163 억		491567	N	N	0	N	00	N
82	20240717	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	936	-4	5	-0.43	79870115	85667	121.14	936	938	929	1222	658	940	932.32	1.53	0	-7404	958	949	939	930	920	949	930	163	282	500	650	1	1	32628051	305	10.29	1.73	12	0.26	91.00	541.00	1430	20230831	-34.55	911	20240419	2.74	1270	-26.30	20240116	911	2.74	20240419	1430	-34.55	20230831	911	2.74	20240419	0.94	N	113810	500	163 억		497804	N	N	0	N	00	N
83	20240717	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	930	-10	5	-1.06	69267863	74314	105.08	936	938	930	1222	658	940	932.08	1.53	0	-3542	958	949	939	930	920	949	930	163	282	500	650	1	1	32628051	303	10.22	1.72	12	0.23	91.00	541.00	1430	20230831	-34.97	911	20240419	2.09	1270	-26.77	20240116	911	2.09	20240419	1430	-34.97	20230831	911	2.09	20240419	0.94	N	113810	500	163 억		497804	N	N	0	N	00	N
84	20240717	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	932	-8	5	-0.85	56518341	60613	85.71	936	938	930	1222	658	940	932.43	1.53	0	-2964	958	949	939	930	920	949	930	163	282	500	650	1	1	32628051	304	10.24	1.72	12	0.19	91.00	541.00	1430	20230831	-34.83	911	20240419	2.31	1270	-26.61	20240116	911	2.31	20240419	1430	-34.83	20230831	911	2.31	20240419	0.94	N	113810	500	163 억		497804	N	N	0	N	00	N
85	20240717	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	931	-9	5	-0.96	51687543	55422	78.37	936	938	930	1222	658	940	932.60	1.53	0	-2585	958	949	939	930	920	949	930	163	282	500	650	1	1	32628051	304	10.23	1.72	12	0.17	91.00	541.00	1430	20230831	-34.90	911	20240419	2.20	1270	-26.69	20240116	911	2.20	20240419	1430	-34.90	20230831	911	2.20	20240419	0.94	N	113810	500	163 억		497804	N	N	0	N	00	N
86	20240717	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	933	-7	5	-0.74	38792025	41576	58.79	936	938	930	1222	658	940	933.02	1.53	0	-2392	958	949	939	930	920	949	930	163	282	500	650	1	1	32628051	304	10.25	1.72	12	0.13	91.00	541.00	1430	20230831	-34.76	911	20240419	2.41	1270	-26.54	20240116	911	2.41	20240419	1430	-34.76	20230831	911	2.41	20240419	0.94	N	113810	500	163 억		497804	N	N	0	N	00	N
87	20240717	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	935	-5	5	-0.53	35936087	38515	54.46	936	938	930	1222	658	940	933.02	1.53	0	-2358	958	949	939	930	920	949	930	163	282	500	650	1	1	32628051	305	10.27	1.73	12	0.12	91.00	541.00	1430	20230831	-34.62	911	20240419	2.63	1270	-26.38	20240116	911	2.63	20240419	1430	-34.62	20230831	911	2.63	20240419	0.94	N	113810	500	163 억		497804	N	N	0	N	00	N
88	20240717	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	931	-9	5	-0.96	18374200	19661	27.80	936	938	931	1222	658	940	934.52	1.53	0	-1879	958	949	939	930	920	949	930	163	282	500	650	1	1	32628051	304	10.23	1.72	12	0.06	91.00	541.00	1430	20230831	-34.90	911	20240419	2.20	1270	-26.69	20240116	911	2.20	20240419	1430	-34.90	20230831	911	2.20	20240419	0.94	N	113810	500	163 억		497804	N	N	0	N	00	N
89	20240717	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	933	-7	5	-0.74	2859626	3055	4.32	936	938	933	1222	658	940	935.89	1.53	0	309	958	949	939	930	920	949	930	163	282	500	650	1	1	32628051	304	10.25	1.72	12	0.01	91.00	541.00	1430	20230831	-34.76	911	20240419	2.41	1270	-26.54	20240116	911	2.41	20240419	1430	-34.76	20230831	911	2.41	20240419	0.94	N	113810	500	163 억		497804	N	N	0	N	00	N
90	20240716	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	940	-4	5	-0.42	65991796	70686	101.40	940	948	929	1227	661	944	933.32	1.54	0	-4508	953	948	939	934	925	951	937	163	283	500	660	1	1	32628051	307	10.33	1.74	12	0.22	91.00	541.00	1430	20230831	-34.27	911	20240419	3.18	1270	-25.98	20240116	911	3.18	20240419	1430	-34.27	20230831	911	3.18	20240419	0.94	N	113810	500	163 억		502286	N	N	0	N	00	N
91	20240716	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	934	-10	5	-1.06	58329632	62500	89.66	940	948	929	1227	661	944	932.96	1.54	0	-2014	953	948	939	934	925	951	937	163	283	500	660	1	1	32628051	305	10.26	1.73	12	0.19	91.00	541.00	1430	20230831	-34.69	911	20240419	2.52	1270	-26.46	20240116	911	2.52	20240419	1430	-34.69	20230831	911	2.52	20240419	0.94	N	113810	500	163 억		502286	N	N	0	N	00	N
92	20240716	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	932	-12	5	-1.27	52561701	56310	80.78	940	948	929	1227	661	944	933.09	1.54	0	-336	953	948	939	934	925	951	937	163	283	500	660	1	1	32628051	304	10.24	1.72	12	0.17	91.00	541.00	1430	20230831	-34.83	911	20240419	2.31	1270	-26.61	20240116	911	2.31	20240419	1430	-34.83	20230831	911	2.31	20240419	0.94	N	113810	500	163 억		502286	N	N	0	N	00	N
93	20240716	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	932	-12	5	-1.27	45455531	48679	69.83	940	948	930	1227	661	944	933.40	1.54	0	420	953	948	939	934	925	951	937	163	283	500	660	1	1	32628051	304	10.24	1.72	12	0.15	91.00	541.00	1430	20230831	-34.83	911	20240419	2.31	1270	-26.61	20240116	911	2.31	20240419	1430	-34.83	20230831	911	2.31	20240419	0.94	N	113810	500	163 억		502286	N	N	0	N	00	N
94	20240716	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	938	-6	5	-0.64	43727863	46828	67.17	940	948	930	1227	661	944	933.40	1.54	0	1171	953	948	939	934	925	951	937	163	283	500	660	1	1	32628051	306	10.31	1.73	12	0.14	91.00	541.00	1430	20230831	-34.41	911	20240419	2.96	1270	-26.14	20240116	911	2.96	20240419	1430	-34.41	20230831	911	2.96	20240419	0.94	N	113810	500	163 억		502286	N	N	0	N	00	N
95	20240716	110816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	935	-9	5	-0.95	29343684	31383	45.02	940	948	930	1227	661	944	934.48	1.54	0	2327	953	948	939	934	925	951	937	163	283	500	660	1	1	32628051	305	10.27	1.73	12	0.10	91.00	541.00	1430	20230831	-34.62	911	20240419	2.63	1270	-26.38	20240116	911	2.63	20240419	1430	-34.62	20230831	911	2.63	20240419	0.94	N	113810	500	163 억		502286	N	N	0	N	00	N
96	20240716	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	943	-1	5	-0.11	20768314	22182	31.82	940	948	931	1227	661	944	935.60	1.54	0	3608	953	948	939	934	925	951	937	163	283	500	660	1	1	32628051	308	10.36	1.74	12	0.07	91.00	541.00	1430	20230831	-34.06	911	20240419	3.51	1270	-25.75	20240116	911	3.51	20240419	1430	-34.06	20230831	911	3.51	20240419	0.94	N	113810	500	163 억		502286	N	N	0	N	00	N
97	20240716	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	946	2	2	0.21	2081342	2206	3.16	940	948	940	1227	661	944	941.44	1.54	0	-11	953	948	939	934	925	951	937	163	283	500	660	1	1	32628051	309	10.40	1.75	12	0.01	91.00	541.00	1430	20230831	-33.85	911	20240419	3.84	1270	-25.51	20240116	911	3.84	20240419	1430	-33.85	20230831	911	3.84	20240419	0.94	N	113810	500	163 억		502286	N	N	0	N	00	N
98	20240715	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	944	1	2	0.11	65227970	69711	199.15	940	944	930	1225	661	943	935.66	1.56	0	-5846	957	949	941	933	925	946	930	163	282	500	660	1	1	32628051	308	10.37	1.74	12	0.21	91.00	541.00	1430	20230831	-33.99	911	20240419	3.62	1270	-25.67	20240116	911	3.62	20240419	1430	-33.99	20230831	911	3.62	20240419	0.94	N	113810	500	163 억		507401	N	N	0	N	00	N
99	20240715	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	939	-4	5	-0.42	57038020	60995	174.25	940	940	930	1225	661	943	935.09	1.56	0	-5345	957	949	941	933	925	946	930	163	282	500	660	1	1	32628051	306	10.32	1.74	12	0.19	91.00	541.00	1430	20230831	-34.34	911	20240419	3.07	1270	-26.06	20240116	911	3.07	20240419	1430	-34.34	20230831	911	3.07	20240419	0.94	N	113810	500	163 억		507401	N	N	0	N	00	N
100	20240715	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	936	-7	5	-0.74	34211346	36589	104.53	940	940	930	1225	661	943	934.96	1.56	0	-5358	957	949	941	933	925	946	930	163	282	500	660	1	1	32628051	305	10.29	1.73	12	0.11	91.00	541.00	1430	20230831	-34.55	911	20240419	2.74	1270	-26.30	20240116	911	2.74	20240419	1430	-34.55	20230831	911	2.74	20240419	0.94	N	113810	500	163 억		507401	N	N	0	N	00	N
101	20240715	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	935	-8	5	-0.85	32398716	34652	98.99	940	940	930	1225	661	943	934.91	1.56	0	-5358	957	949	941	933	925	946	930	163	282	500	660	1	1	32628051	305	10.27	1.73	12	0.11	91.00	541.00	1430	20230831	-34.62	911	20240419	2.63	1270	-26.38	20240116	911	2.63	20240419	1430	-34.62	20230831	911	2.63	20240419	0.94	N	113810	500	163 억		507401	N	N	0	N	00	N
102	20240715	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	936	-7	5	-0.74	30524362	32651	93.28	940	940	930	1225	661	943	934.80	1.56	0	-5138	957	949	941	933	925	946	930	163	282	500	660	1	1	32628051	305	10.29	1.73	12	0.10	91.00	541.00	1430	20230831	-34.55	911	20240419	2.74	1270	-26.30	20240116	911	2.74	20240419	1430	-34.55	20230831	911	2.74	20240419	0.94	N	113810	500	163 억		507401	N	N	0	N	00	N
103	20240715	110807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	939	-4	5	-0.42	26873250	28744	82.11	940	940	930	1225	661	943	934.84	1.56	0	-4919	957	949	941	933	925	946	930	163	282	500	660	1	1	32628051	306	10.32	1.74	12	0.09	91.00	541.00	1430	20230831	-34.34	911	20240419	3.07	1270	-26.06	20240116	911	3.07	20240419	1430	-34.34	20230831	911	3.07	20240419	0.94	N	113810	500	163 억		507401	N	N	0	N	00	N
104	20240715	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	938	-5	5	-0.53	16634493	17789	50.82	940	940	932	1225	661	943	934.97	1.56	0	-5015	957	949	941	933	925	946	930	163	282	500	660	1	1	32628051	306	10.31	1.73	12	0.05	91.00	541.00	1430	20230831	-34.41	911	20240419	2.96	1270	-26.14	20240116	911	2.96	20240419	1430	-34.41	20230831	911	2.96	20240419	0.94	N	113810	500	163 억		507401	N	N	0	N	00	N
105	20240715	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	936	-7	5	-0.74	2416402	2575	7.36	940	940	935	1225	661	943	937.86	1.56	0	-916	957	949	941	933	925	946	930	163	282	500	660	1	1	32628051	305	10.29	1.73	12	0.01	91.00	541.00	1430	20230831	-34.55	911	20240419	2.74	1270	-26.30	20240116	911	2.74	20240419	1430	-34.55	20230831	911	2.74	20240419	0.94	N	113810	500	163 억		507401	N	N	0	N	00	N
106	20240712	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	943	-7	5	-0.74	32904573	35004	21.63	949	949	933	1235	665	950	940.00	1.58	0	-9519	972	961	943	932	914	966	937	163	285	500	660	1	1	32628051	308	10.36	1.74	12	0.11	91.00	541.00	1430	20230831	-34.06	911	20240419	3.51	1270	-25.75	20240116	911	3.51	20240419	1430	-34.06	20230831	911	3.51	20240419	0.94	N	113810	500	163 억		516768	N	N	0	N	00	N
107	20240712	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	940	-10	5	-1.05	29883988	31795	19.65	949	949	933	1235	665	950	939.87	1.58	0	-7976	972	961	943	932	914	966	937	163	285	500	660	1	1	32628051	307	10.33	1.74	12	0.10	91.00	541.00	1430	20230831	-34.27	911	20240419	3.18	1270	-25.98	20240116	911	3.18	20240419	1430	-34.27	20230831	911	3.18	20240419	0.94	N	113810	500	163 억		516768	N	N	0	N	00	N
108	20240712	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	935	-15	5	-1.58	25835946	27471	16.98	949	949	933	1235	665	950	940.46	1.58	0	-7410	972	961	943	932	914	966	937	163	285	500	660	1	1	32628051	305	10.27	1.73	12	0.08	91.00	541.00	1430	20230831	-34.62	911	20240419	2.63	1270	-26.38	20240116	911	2.63	20240419	1430	-34.62	20230831	911	2.63	20240419	0.94	N	113810	500	163 억		516768	N	N	0	N	00	N
109	20240712	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	933	-17	5	-1.79	23317254	24791	15.32	949	949	933	1235	665	950	940.53	1.58	0	-4952	972	961	943	932	914	966	937	163	285	500	660	1	1	32628051	304	10.25	1.72	12	0.08	91.00	541.00	1430	20230831	-34.76	911	20240419	2.41	1270	-26.54	20240116	911	2.41	20240419	1430	-34.76	20230831	911	2.41	20240419	0.94	N	113810	500	163 억		516768	N	N	0	N	00	N
110	20240712	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	937	-13	5	-1.37	16744768	17769	10.98	949	949	936	1235	665	950	942.33	1.58	0	-5297	972	961	943	932	914	966	937	163	285	500	660	1	1	32628051	306	10.30	1.73	12	0.05	91.00	541.00	1430	20230831	-34.48	911	20240419	2.85	1270	-26.22	20240116	911	2.85	20240419	1430	-34.48	20230831	911	2.85	20240419	0.94	N	113810	500	163 억		516768	N	N	0	N	00	N
111	20240712	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	940	-10	5	-1.05	8999562	9529	5.89	949	949	936	1235	665	950	944.40	1.58	0	-4803	972	961	943	932	914	966	937	163	285	500	660	1	1	32628051	307	10.33	1.74	12	0.03	91.00	541.00	1430	20230831	-34.27	911	20240419	3.18	1270	-25.98	20240116	911	3.18	20240419	1430	-34.27	20230831	911	3.18	20240419	0.94	N	113810	500	163 억		516768	N	N	0	N	00	N
112	20240712	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	943	-7	5	-0.74	8178888	8654	5.35	949	949	938	1235	665	950	945.06	1.58	0	-4792	972	961	943	932	914	966	937	163	285	500	660	1	1	32628051	308	10.36	1.74	12	0.03	91.00	541.00	1430	20230831	-34.06	911	20240419	3.51	1270	-25.75	20240116	911	3.51	20240419	1430	-34.06	20230831	911	3.51	20240419	0.94	N	113810	500	163 억		516768	N	N	0	N	00	N
113	20240712	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	943	-7	5	-0.74	5574896	5892	3.64	949	949	940	1235	665	950	946.14	1.58	0	-3152	972	961	943	932	914	966	937	163	285	500	660	1	1	32628051	308	10.36	1.74	12	0.02	91.00	541.00	1430	20230831	-34.06	911	20240419	3.51	1270	-25.75	20240116	911	3.51	20240419	1430	-34.06	20230831	911	3.51	20240419	0.94	N	113810	500	163 억		516768	N	N	0	N	00	N
114	20240711	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	950	3	2	0.32	152034989	161801	190.35	948	954	925	1231	663	947	939.64	1.63	0	-15451	955	951	943	939	931	953	941	163	284	500	660	1	1	32628051	310	10.44	1.76	12	0.50	91.00	541.00	1430	20230831	-33.57	911	20240419	4.28	1270	-25.20	20240116	911	4.28	20240419	1430	-33.57	20230831	911	4.28	20240419	0.96	N	113810	500	163 억		532369	N	N	0	N	00	N
115	20240711	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	936	-11	5	-1.16	141939361	151086	177.74	948	954	925	1231	663	947	939.46	1.63	0	-13213	955	951	943	939	931	953	941	163	284	500	660	1	1	32628051	305	10.29	1.73	12	0.46	91.00	541.00	1430	20230831	-34.55	911	20240419	2.74	1270	-26.30	20240116	911	2.74	20240419	1430	-34.55	20230831	911	2.74	20240419	0.96	N	113810	500	163 억		532369	N	N	0	N	00	N
116	20240711	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	941	-6	5	-0.63	122635409	130482	153.50	948	954	925	1231	663	947	939.86	1.63	0	-17464	955	951	943	939	931	953	941	163	284	500	660	1	1	32628051	307	10.34	1.74	12	0.40	91.00	541.00	1430	20230831	-34.20	911	20240419	3.29	1270	-25.91	20240116	911	3.29	20240419	1430	-34.20	20230831	911	3.29	20240419	0.96	N	113810	500	163 억		532369	N	N	0	N	00	N
117	20240711	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	940	-7	5	-0.74	113725605	121000	142.35	948	954	925	1231	663	947	939.88	1.63	0	-17461	955	951	943	939	931	953	941	163	284	500	660	1	1	32628051	307	10.33	1.74	12	0.37	91.00	541.00	1430	20230831	-34.27	911	20240419	3.18	1270	-25.98	20240116	911	3.18	20240419	1430	-34.27	20230831	911	3.18	20240419	0.96	N	113810	500	163 억		532369	N	N	0	N	00	N
118	20240711	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	940	-7	5	-0.74	101232542	107709	126.71	948	954	925	1231	663	947	939.87	1.63	0	-17618	955	951	943	939	931	953	941	163	284	500	660	1	1	32628051	307	10.33	1.74	12	0.33	91.00	541.00	1430	20230831	-34.27	911	20240419	3.18	1270	-25.98	20240116	911	3.18	20240419	1430	-34.27	20230831	911	3.18	20240419	0.96	N	113810	500	163 억		532369	N	N	0	N	00	N
119	20240711	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	941	-6	5	-0.63	96964419	103160	121.36	948	954	925	1231	663	947	939.94	1.63	0	-17618	955	951	943	939	931	953	941	163	284	500	660	1	1	32628051	307	10.34	1.74	12	0.32	91.00	541.00	1430	20230831	-34.20	911	20240419	3.29	1270	-25.91	20240116	911	3.29	20240419	1430	-34.20	20230831	911	3.29	20240419	0.96	N	113810	500	163 억		532369	N	N	0	N	00	N
120	20240711	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	937	-10	5	-1.06	62011405	65642	77.22	948	954	934	1231	663	947	944.69	1.63	0	-19345	955	951	943	939	931	953	941	163	284	500	660	1	1	32628051	306	10.30	1.73	12	0.20	91.00	541.00	1430	20230831	-34.48	911	20240419	2.85	1270	-26.22	20240116	911	2.85	20240419	1430	-34.48	20230831	911	2.85	20240419	0.96	N	113810	500	163 억		532369	N	N	0	N	00	N
121	20240711	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	954	7	2	0.74	9224925	9727	11.44	948	954	948	1231	663	947	948.39	1.63	0	0	955	951	943	939	931	953	941	163	284	500	660	1	1	32628051	311	10.48	1.76	12	0.03	91.00	541.00	1430	20230831	-33.29	911	20240419	4.72	1270	-24.88	20240116	911	4.72	20240419	1430	-33.29	20230831	911	4.72	20240419	0.96	N	113810	500	163 억		532369	N	N	0	N	00	N
122	20240710	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	947	0	3	0.00	79867292	85002	169.45	945	947	935	1231	663	947	939.22	1.65	0	-6353	955	950	945	940	935	953	943	163	284	500	660	1	1	32628051	309	10.41	1.75	12	0.26	91.00	541.00	1430	20230831	-33.78	911	20240419	3.95	1270	-25.43	20240116	911	3.95	20240419	1430	-33.78	20230831	911	3.95	20240419	0.95	N	113810	500	163 억		538722	N	N	0	N	00	N
123	20240710	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	941	-6	5	-0.63	62587291	66691	132.95	945	945	935	1231	663	947	937.91	1.65	0	-4938	955	950	945	940	935	953	943	163	284	500	660	1	1	32628051	307	10.34	1.74	12	0.20	91.00	541.00	1430	20230831	-34.20	911	20240419	3.29	1270	-25.91	20240116	911	3.29	20240419	1430	-34.20	20230831	911	3.29	20240419	0.95	N	113810	500	163 억		538722	N	N	0	N	00	N
124	20240710	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	935	-12	5	-1.27	57539701	61320	122.24	945	945	935	1231	663	947	937.73	1.65	0	-3722	955	950	945	940	935	953	943	163	284	500	660	1	1	32628051	305	10.27	1.73	12	0.19	91.00	541.00	1430	20230831	-34.62	911	20240419	2.63	1270	-26.38	20240116	911	2.63	20240419	1430	-34.62	20230831	911	2.63	20240419	0.95	N	113810	500	163 억		538722	N	N	0	N	00	N
125	20240710	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	936	-11	5	-1.16	52164974	55575	110.79	945	945	935	1231	663	947	937.98	1.65	0	-3669	955	950	945	940	935	953	943	163	284	500	660	1	1	32628051	305	10.29	1.73	12	0.17	91.00	541.00	1430	20230831	-34.55	911	20240419	2.74	1270	-26.30	20240116	911	2.74	20240419	1430	-34.55	20230831	911	2.74	20240419	0.95	N	113810	500	163 억		538722	N	N	0	N	00	N
126	20240710	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	935	-12	5	-1.27	49242494	52453	104.57	945	945	935	1231	663	947	938.10	1.65	0	-4152	955	950	945	940	935	953	943	163	284	500	660	1	1	32628051	305	10.27	1.73	12	0.16	91.00	541.00	1430	20230831	-34.62	911	20240419	2.63	1270	-26.38	20240116	911	2.63	20240419	1430	-34.62	20230831	911	2.63	20240419	0.95	N	113810	500	163 억		538722	N	N	0	N	00	N
127	20240710	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	937	-10	5	-1.06	28369318	30160	60.13	945	945	937	1231	663	947	939.63	1.65	0	-4138	955	950	945	940	935	953	943	163	284	500	660	1	1	32628051	306	10.30	1.73	12	0.09	91.00	541.00	1430	20230831	-34.48	911	20240419	2.85	1270	-26.22	20240116	911	2.85	20240419	1430	-34.48	20230831	911	2.85	20240419	0.95	N	113810	500	163 억		538722	N	N	0	N	00	N
128	20240710	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	938	-9	5	-0.95	22425653	23818	47.48	945	945	938	1231	663	947	940.41	1.65	0	-3765	955	950	945	940	935	953	943	163	284	500	660	1	1	32628051	306	10.31	1.73	12	0.07	91.00	541.00	1430	20230831	-34.41	911	20240419	2.96	1270	-26.14	20240116	911	2.96	20240419	1430	-34.41	20230831	911	2.96	20240419	0.95	N	113810	500	163 억		538722	N	N	0	N	00	N
129	20240710	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	941	-6	5	-0.63	8221980	8694	17.33	945	945	941	1231	663	947	944.56	1.65	0	-4030	955	950	945	940	935	953	943	163	284	500	660	1	1	32628051	307	10.34	1.74	12	0.03	91.00	541.00	1430	20230831	-34.20	911	20240419	3.29	1270	-25.91	20240116	911	3.29	20240419	1430	-34.20	20230831	911	3.29	20240419	0.95	N	113810	500	163 억		538722	N	N	0	N	00	N
130	20240709	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	947	-3	5	-0.32	37316528	39518	94.75	946	950	940	1235	665	950	943.92	1.64	0	5067	956	952	946	942	936	955	945	163	285	500	660	1	1	32628051	309	10.41	1.75	12	0.12	91.00	541.00	1430	20230831	-33.78	911	20240419	3.95	1270	-25.43	20240116	911	3.95	20240419	1430	-33.78	20230831	911	3.95	20240419	0.94	N	113810	500	163 억		533655	N	N	0	N	00	N
131	20240709	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	943	-7	5	-0.74	35702228	37808	90.65	946	950	940	1235	665	950	943.92	1.64	0	5560	956	952	946	942	936	955	945	163	285	500	660	1	1	32628051	308	10.36	1.74	12	0.12	91.00	541.00	1430	20230831	-34.06	911	20240419	3.51	1270	-25.75	20240116	911	3.51	20240419	1430	-34.06	20230831	911	3.51	20240419	0.94	N	113810	500	163 억		533655	N	N	0	N	00	N
132	20240709	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	942	-8	5	-0.84	34529600	36565	87.67	946	950	940	1235	665	950	943.94	1.64	0	5622	956	952	946	942	936	955	945	163	285	500	660	1	1	32628051	307	10.35	1.74	12	0.11	91.00	541.00	1430	20230831	-34.13	911	20240419	3.40	1270	-25.83	20240116	911	3.40	20240419	1430	-34.13	20230831	911	3.40	20240419	0.94	N	113810	500	163 억		533655	N	N	0	N	00	N
133	20240709	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	942	-8	5	-0.84	31703598	33565	80.48	946	950	940	1235	665	950	944.13	1.64	0	5622	956	952	946	942	936	955	945	163	285	500	660	1	1	32628051	307	10.35	1.74	12	0.10	91.00	541.00	1430	20230831	-34.13	911	20240419	3.40	1270	-25.83	20240116	911	3.40	20240419	1430	-34.13	20230831	911	3.40	20240419	0.94	N	113810	500	163 억		533655	N	N	0	N	00	N
134	20240709	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	941	-9	5	-0.95	30690503	32489	77.90	946	950	940	1235	665	950	944.22	1.64	0	5622	956	952	946	942	936	955	945	163	285	500	660	1	1	32628051	307	10.34	1.74	12	0.10	91.00	541.00	1430	20230831	-34.20	911	20240419	3.29	1270	-25.91	20240116	911	3.29	20240419	1430	-34.20	20230831	911	3.29	20240419	0.94	N	113810	500	163 억		533655	N	N	0	N	00	N
135	20240709	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	940	-10	5	-1.05	28212956	29855	71.58	946	950	940	1235	665	950	944.57	1.64	0	4345	956	952	946	942	936	955	945	163	285	500	660	1	1	32628051	307	10.33	1.74	12	0.09	91.00	541.00	1430	20230831	-34.27	911	20240419	3.18	1270	-25.98	20240116	911	3.18	20240419	1430	-34.27	20230831	911	3.18	20240419	0.94	N	113810	500	163 억		533655	N	N	0	N	00	N
136	20240709	100758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	949	-1	5	-0.11	17159197	18114	43.43	946	950	946	1235	665	950	946.88	1.64	0	4141	956	952	946	942	936	955	945	163	285	500	660	1	1	32628051	310	10.43	1.75	12	0.06	91.00	541.00	1430	20230831	-33.64	911	20240419	4.17	1270	-25.28	20240116	911	4.17	20240419	1430	-33.64	20230831	911	4.17	20240419	0.94	N	113810	500	163 억		533655	N	N	0	N	00	N
137	20240709	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	946	-4	5	-0.42	10803963	11407	27.35	946	950	946	1235	665	950	946.38	1.64	0	1804	956	952	946	942	936	955	945	163	285	500	660	1	1	32628051	309	10.40	1.75	12	0.03	91.00	541.00	1430	20230831	-33.85	911	20240419	3.84	1270	-25.51	20240116	911	3.84	20240419	1430	-33.85	20230831	911	3.84	20240419	0.94	N	113810	500	163 억		533655	N	N	0	N	00	N
138	20240708	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	950	0	3	0.00	38433500	40717	43.50	940	950	940	1235	665	950	943.72	1.62	0	5898	960	955	945	940	930	957	942	163	285	500	660	1	1	32628051	310	10.44	1.76	12	0.12	91.00	541.00	1430	20230831	-33.57	911	20240419	4.28	1270	-25.20	20240116	911	4.28	20240419	1430	-33.57	20230831	911	4.28	20240419	0.94	N	113810	500	163 억		527741	N	N	0	N	00	N
139	20240708	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	946	-4	5	-0.42	33868914	35903	38.36	940	950	940	1235	665	950	943.10	1.62	0	6042	960	955	945	940	930	957	942	163	285	500	660	1	1	32628051	309	10.40	1.75	12	0.11	91.00	541.00	1430	20230831	-33.85	911	20240419	3.84	1270	-25.51	20240116	911	3.84	20240419	1430	-33.85	20230831	911	3.84	20240419	0.94	N	113810	500	163 억		527741	N	N	0	N	00	N
140	20240708	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	942	-8	5	-0.84	29590416	31372	33.52	940	950	940	1235	665	950	942.92	1.62	0	3665	960	955	945	940	930	957	942	163	285	500	660	1	1	32628051	307	10.35	1.74	12	0.10	91.00	541.00	1430	20230831	-34.13	911	20240419	3.40	1270	-25.83	20240116	911	3.40	20240419	1430	-34.13	20230831	911	3.40	20240419	0.94	N	113810	500	163 억		527741	N	N	0	N	00	N
141	20240708	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	947	-3	5	-0.32	28740389	30474	32.56	940	950	940	1235	665	950	942.81	1.62	0	3665	960	955	945	940	930	957	942	163	285	500	660	1	1	32628051	309	10.41	1.75	12	0.09	91.00	541.00	1430	20230831	-33.78	911	20240419	3.95	1270	-25.43	20240116	911	3.95	20240419	1430	-33.78	20230831	911	3.95	20240419	0.94	N	113810	500	163 억		527741	N	N	0	N	00	N
142	20240708	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	945	-5	5	-0.53	24333350	25818	27.58	940	950	940	1235	665	950	942.11	1.62	0	4120	960	955	945	940	930	957	942	163	285	500	660	1	1	32628051	308	10.38	1.75	12	0.08	91.00	541.00	1430	20230831	-33.92	911	20240419	3.73	1270	-25.59	20240116	911	3.73	20240419	1430	-33.92	20230831	911	3.73	20240419	0.94	N	113810	500	163 억		527741	N	N	0	N	00	N
143	20240708	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	941	-9	5	-0.95	17981795	19070	20.37	940	950	940	1235	665	950	942.43	1.62	0	4196	960	955	945	940	930	957	942	163	285	500	660	1	1	32628051	307	10.34	1.74	12	0.06	91.00	541.00	1430	20230831	-34.20	911	20240419	3.29	1270	-25.91	20240116	911	3.29	20240419	1430	-34.20	20230831	911	3.29	20240419	0.94	N	113810	500	163 억		527741	N	N	0	N	00	N
144	20240708	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	943	-7	5	-0.74	7601603	8052	8.60	940	950	940	1235	665	950	942.95	1.62	0	195	960	955	945	940	930	957	942	163	285	500	660	1	1	32628051	308	10.36	1.74	12	0.02	91.00	541.00	1430	20230831	-34.06	911	20240419	3.51	1270	-25.75	20240116	911	3.51	20240419	1430	-34.06	20230831	911	3.51	20240419	0.94	N	113810	500	163 억		527741	N	N	0	N	00	N
145	20240708	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	949	-1	5	-0.11	5222306	5531	5.91	940	950	940	1235	665	950	942.45	1.62	0	-33	960	955	945	940	930	957	942	163	285	500	660	1	1	32628051	310	10.43	1.75	12	0.02	91.00	541.00	1430	20230831	-33.64	911	20240419	4.17	1270	-25.28	20240116	911	4.17	20240419	1430	-33.64	20230831	911	4.17	20240419	0.94	N	113810	500	163 억		527741	N	N	0	N	00	N
146	20240705	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	950	0	3	0.00	87881911	93600	96.19	942	950	935	1235	665	950	938.80	1.63	0	-4127	960	954	945	939	930	958	943	163	285	500	660	1	1	32628051	310	10.44	1.76	12	0.29	91.00	541.00	1430	20230831	-33.57	911	20240419	4.28	1270	-25.20	20240116	911	4.28	20240419	1430	-33.57	20230831	911	4.28	20240419	0.90	N	113810	500	163 억		531606	N	N	0	N	00	N
147	20240705	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	940	-10	5	-1.05	68482185	72999	75.02	942	947	935	1235	665	950	937.98	1.63	0	-754	960	954	945	939	930	958	943	163	285	500	660	1	1	32628051	307	10.33	1.74	12	0.22	91.00	541.00	1430	20230831	-34.27	911	20240419	3.18	1270	-25.98	20240116	911	3.18	20240419	1430	-34.27	20230831	911	3.18	20240419	0.90	N	113810	500	163 억		531606	N	N	0	N	00	N
148	20240705	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	939	-11	5	-1.16	54379720	57958	59.56	942	947	935	1235	665	950	938.08	1.63	0	-359	960	954	945	939	930	958	943	163	285	500	660	1	1	32628051	306	10.32	1.74	12	0.18	91.00	541.00	1430	20230831	-34.34	911	20240419	3.07	1270	-26.06	20240116	911	3.07	20240419	1430	-34.34	20230831	911	3.07	20240419	0.90	N	113810	500	163 억		531606	N	N	0	N	00	N
149	20240705	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	937	-13	5	-1.37	47803370	50974	52.38	942	947	935	1235	665	950	937.58	1.63	0	363	960	954	945	939	930	958	943	163	285	500	660	1	1	32628051	306	10.30	1.73	12	0.16	91.00	541.00	1430	20230831	-34.48	911	20240419	2.85	1270	-26.22	20240116	911	2.85	20240419	1430	-34.48	20230831	911	2.85	20240419	0.90	N	113810	500	163 억		531606	N	N	0	N	00	N
150	20240705	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	937	-13	5	-1.37	44858540	47837	49.16	942	947	935	1235	665	950	937.51	1.63	0	702	960	954	945	939	930	958	943	163	285	500	660	1	1	32628051	306	10.30	1.73	12	0.15	91.00	541.00	1430	20230831	-34.48	911	20240419	2.85	1270	-26.22	20240116	911	2.85	20240419	1430	-34.48	20230831	911	2.85	20240419	0.90	N	113810	500	163 억		531606	N	N	0	N	00	N
151	20240705	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	937	-13	5	-1.37	25444928	27133	27.88	942	947	935	1235	665	950	937.37	1.63	0	1007	960	954	945	939	930	958	943	163	285	500	660	1	1	32628051	306	10.30	1.73	12	0.08	91.00	541.00	1430	20230831	-34.48	911	20240419	2.85	1270	-26.22	20240116	911	2.85	20240419	1430	-34.48	20230831	911	2.85	20240419	0.90	N	113810	500	163 억		531606	N	N	0	N	00	N
152	20240705	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	937	-13	5	-1.37	18058084	19244	19.78	942	947	935	1235	665	950	937.82	1.63	0	-366	960	954	945	939	930	958	943	163	285	500	660	1	1	32628051	306	10.30	1.73	12	0.06	91.00	541.00	1430	20230831	-34.48	911	20240419	2.85	1270	-26.22	20240116	911	2.85	20240419	1430	-34.48	20230831	911	2.85	20240419	0.90	N	113810	500	163 억		531606	N	N	0	N	00	N
153	20240705	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	945	-5	5	-0.53	1408786	1487	1.53	942	947	941	1235	665	950	943.60	1.63	0	-232	960	954	945	939	930	958	943	163	285	500	660	1	1	32628051	308	10.38	1.75	12	0.00	91.00	541.00	1430	20230831	-33.92	911	20240419	3.73	1270	-25.59	20240116	911	3.73	20240419	1430	-33.92	20230831	911	3.73	20240419	0.90	N	113810	500	163 억		531606	N	N	0	N	00	N
154	20240704	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	950	-3	5	-0.31	91535093	97257	78.08	944	951	936	1238	668	953	941.14	1.67	0	-13324	970	961	949	940	928	955	934	163	285	500	660	1	1	32628051	310	10.44	1.76	12	0.30	91.00	541.00	1435	20230628	-33.80	911	20240419	4.28	1270	-25.20	20240116	911	4.28	20240419	1430	-33.57	20230831	911	4.28	20240419	0.86	N	113810	500	163 억		544264	N	N	0	N	00	N
155	20240704	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	938	-15	5	-1.57	85701815	91074	73.12	944	951	936	1238	668	953	940.99	1.67	0	-11242	970	961	949	940	928	955	934	163	285	500	660	1	1	32628051	306	10.31	1.73	12	0.28	91.00	541.00	1435	20230628	-34.63	911	20240419	2.96	1270	-26.14	20240116	911	2.96	20240419	1430	-34.41	20230831	911	2.96	20240419	0.86	N	113810	500	163 억		544264	N	N	0	N	00	N
156	20240704	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	941	-12	5	-1.26	75858071	80577	64.69	944	951	936	1238	668	953	941.41	1.67	0	-10654	970	961	949	940	928	955	934	163	285	500	660	1	1	32628051	307	10.34	1.74	12	0.25	91.00	541.00	1435	20230628	-34.43	911	20240419	3.29	1270	-25.91	20240116	911	3.29	20240419	1430	-34.20	20230831	911	3.29	20240419	0.86	N	113810	500	163 억		544264	N	N	0	N	00	N
157	20240704	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	944	-9	5	-0.94	45100428	47792	38.37	944	951	939	1238	668	953	943.65	1.67	0	-10901	970	961	949	940	928	955	934	163	285	500	660	1	1	32628051	308	10.37	1.74	12	0.15	91.00	541.00	1435	20230628	-34.22	911	20240419	3.62	1270	-25.67	20240116	911	3.62	20240419	1430	-33.99	20230831	911	3.62	20240419	0.86	N	113810	500	163 억		544264	N	N	0	N	00	N
158	20240704	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	945	-8	5	-0.84	39678220	42030	33.74	944	951	939	1238	668	953	944.01	1.67	0	-9548	970	961	949	940	928	955	934	163	285	500	660	1	1	32628051	308	10.38	1.75	12	0.13	91.00	541.00	1435	20230628	-34.15	911	20240419	3.73	1270	-25.59	20240116	911	3.73	20240419	1430	-33.92	20230831	911	3.73	20240419	0.86	N	113810	500	163 억		544264	N	N	0	N	00	N
159	20240704	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	943	-10	5	-1.05	27782966	29391	23.60	944	951	940	1238	668	953	945.24	1.67	0	-8977	970	961	949	940	928	955	934	163	285	500	660	1	1	32628051	308	10.36	1.74	12	0.09	91.00	541.00	1435	20230628	-34.29	911	20240419	3.51	1270	-25.75	20240116	911	3.51	20240419	1430	-34.06	20230831	911	3.51	20240419	0.86	N	113810	500	163 억		544264	N	N	0	N	00	N
160	20240704	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	949	-4	5	-0.42	16364094	17312	13.90	944	951	940	1238	668	953	945.17	1.67	0	-2498	970	961	949	940	928	955	934	163	285	500	660	1	1	32628051	310	10.43	1.75	12	0.05	91.00	541.00	1435	20230628	-33.87	911	20240419	4.17	1270	-25.28	20240116	911	4.17	20240419	1430	-33.64	20230831	911	4.17	20240419	0.86	N	113810	500	163 억		544264	N	N	0	N	00	N
161	20240704	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	944	-9	5	-0.94	7182283	7617	6.12	944	944	940	1238	668	953	942.69	1.67	0	-1834	970	961	949	940	928	955	934	163	285	500	660	1	1	32628051	308	10.37	1.74	12	0.02	91.00	541.00	1435	20230628	-34.22	911	20240419	3.62	1270	-25.67	20240116	911	3.62	20240419	1430	-33.99	20230831	911	3.62	20240419	0.86	N	113810	500	163 억		544264	N	N	0	N	00	N
162	20240703	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	953	-6	5	-0.63	117838695	124559	134.81	955	958	937	1246	672	959	945.96	1.70	0	-12265	990	974	962	946	934	968	940	163	287	500	670	1	1	32628051	311	10.47	1.76	12	0.38	91.00	541.00	1500	20230627	-36.47	911	20240419	4.61	1270	-24.96	20240116	911	4.61	20240419	1430	-33.36	20230831	911	4.61	20240419	0.89	N	113810	500	163 억		555169	N	N	0	N	00	N
163	20240703	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	939	-20	5	-2.09	104271158	110151	119.22	955	958	937	1246	672	959	946.52	1.70	0	-9702	990	974	962	946	934	968	940	163	287	500	670	1	1	32628051	306	10.32	1.74	12	0.34	91.00	541.00	1500	20230627	-37.40	911	20240419	3.07	1270	-26.06	20240116	911	3.07	20240419	1430	-34.34	20230831	911	3.07	20240419	0.89	N	113810	500	163 억		555169	N	N	0	N	00	N
164	20240703	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	937	-22	5	-2.29	96420716	101805	110.18	955	958	937	1246	672	959	947.01	1.70	0	-9153	990	974	962	946	934	968	940	163	287	500	670	1	1	32628051	306	10.30	1.73	12	0.31	91.00	541.00	1500	20230627	-37.53	911	20240419	2.85	1270	-26.22	20240116	911	2.85	20240419	1430	-34.48	20230831	911	2.85	20240419	0.89	N	113810	500	163 억		555169	N	N	0	N	00	N
165	20240703	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	940	-19	5	-1.98	85303453	89948	97.35	955	958	940	1246	672	959	948.26	1.70	0	-12606	990	974	962	946	934	968	940	163	287	500	670	1	1	32628051	307	10.33	1.74	12	0.28	91.00	541.00	1500	20230627	-37.33	911	20240419	3.18	1270	-25.98	20240116	911	3.18	20240419	1430	-34.27	20230831	911	3.18	20240419	0.89	N	113810	500	163 억		555169	N	N	0	N	00	N
166	20240703	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	947	-12	5	-1.25	53250739	55991	60.60	955	958	946	1246	672	959	950.94	1.70	0	-12032	990	974	962	946	934	968	940	163	287	500	670	1	1	32628051	309	10.41	1.75	12	0.17	91.00	541.00	1500	20230627	-36.87	911	20240419	3.95	1270	-25.43	20240116	911	3.95	20240419	1430	-33.78	20230831	911	3.95	20240419	0.89	N	113810	500	163 억		555169	N	N	0	N	00	N
167	20240703	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	946	-13	5	-1.36	42721869	44903	48.60	955	958	946	1246	672	959	951.28	1.70	0	-8089	990	974	962	946	934	968	940	163	287	500	670	1	1	32628051	309	10.40	1.75	12	0.14	91.00	541.00	1500	20230627	-36.93	911	20240419	3.84	1270	-25.51	20240116	911	3.84	20240419	1430	-33.85	20230831	911	3.84	20240419	0.89	N	113810	500	163 억		555169	N	N	0	N	00	N
168	20240703	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	952	-7	5	-0.73	17330475	18156	19.65	955	958	952	1246	672	959	954.31	1.70	0	-4956	990	974	962	946	934	968	940	163	287	500	670	1	1	32628051	311	10.46	1.76	12	0.06	91.00	541.00	1500	20230627	-36.53	911	20240419	4.50	1270	-25.04	20240116	911	4.50	20240419	1430	-33.43	20230831	911	4.50	20240419	0.89	N	113810	500	163 억		555169	N	N	0	N	00	N
169	20240703	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	956	-3	5	-0.31	2218230	2317	2.51	955	958	955	1246	672	959	956.43	1.70	0	0	990	974	962	946	934	968	940	163	287	500	670	1	1	32628051	312	10.51	1.77	12	0.01	91.00	541.00	1500	20230627	-36.27	911	20240419	4.94	1270	-24.72	20240116	911	4.94	20240419	1430	-33.15	20230831	911	4.94	20240419	0.89	N	113810	500	163 억		555169	N	N	0	N	00	N
170	20240702	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	959	-19	5	-1.94	88170006	92096	104.67	972	978	950	1271	685	978	956.83	1.75	0	-15512	990	983	973	966	956	987	970	163	293	500	680	1	1	32628051	313	10.54	1.77	12	0.28	91.00	541.00	1508	20230626	-36.41	911	20240419	5.27	1270	-24.49	20240116	911	5.27	20240419	1430	-32.94	20230831	911	5.27	20240419	0.89	N	113810	500	163 억		570526	N	N	0	N	00	N
171	20240702	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	954	-24	5	-2.45	76401232	79807	90.70	972	978	950	1271	685	978	956.84	1.75	0	-13006	990	983	973	966	956	987	970	163	293	500	680	1	1	32628051	311	10.48	1.76	12	0.24	91.00	541.00	1508	20230626	-36.74	911	20240419	4.72	1270	-24.88	20240116	911	4.72	20240419	1430	-33.29	20230831	911	4.72	20240419	0.89	N	113810	500	163 억		570526	N	N	0	N	00	N
172	20240702	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	954	-24	5	-2.45	70203066	73320	83.33	972	978	950	1271	685	978	956.96	1.75	0	-12990	990	983	973	966	956	987	970	163	293	500	680	1	1	32628051	311	10.48	1.76	12	0.22	91.00	541.00	1508	20230626	-36.74	911	20240419	4.72	1270	-24.88	20240116	911	4.72	20240419	1430	-33.29	20230831	911	4.72	20240419	0.89	N	113810	500	163 억		570526	N	N	0	N	00	N
173	20240702	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	958	-20	5	-2.04	57432635	59935	68.12	972	978	950	1271	685	978	957.62	1.75	0	-12542	990	983	973	966	956	987	970	163	293	500	680	1	1	32628051	313	10.53	1.77	12	0.18	91.00	541.00	1508	20230626	-36.47	911	20240419	5.16	1270	-24.57	20240116	911	5.16	20240419	1430	-33.01	20230831	911	5.16	20240419	0.89	N	113810	500	163 억		570526	N	N	0	N	00	N
174	20240702	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	958	-20	5	-2.04	54208485	56563	64.29	972	978	950	1271	685	978	957.71	1.75	0	-12378	990	983	973	966	956	987	970	163	293	500	680	1	1	32628051	313	10.53	1.77	12	0.17	91.00	541.00	1508	20230626	-36.47	911	20240419	5.16	1270	-24.57	20240116	911	5.16	20240419	1430	-33.01	20230831	911	5.16	20240419	0.89	N	113810	500	163 억		570526	N	N	0	N	00	N
175	20240702	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	959	-19	5	-1.94	52715145	55002	62.51	972	978	950	1271	685	978	957.74	1.75	0	-11870	990	983	973	966	956	987	970	163	293	500	680	1	1	32628051	313	10.54	1.77	12	0.17	91.00	541.00	1508	20230626	-36.41	911	20240419	5.27	1270	-24.49	20240116	911	5.27	20240419	1430	-32.94	20230831	911	5.27	20240419	0.89	N	113810	500	163 억		570526	N	N	0	N	00	N
176	20240702	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	955	-23	5	-2.35	32493085	33842	38.46	972	978	950	1271	685	978	959.11	1.75	0	-9575	990	983	973	966	956	987	970	163	293	500	680	1	1	32628051	312	10.49	1.77	12	0.10	91.00	541.00	1508	20230626	-36.67	911	20240419	4.83	1270	-24.80	20240116	911	4.83	20240419	1430	-33.22	20230831	911	4.83	20240419	0.89	N	113810	500	163 억		570526	N	N	0	N	00	N
177	20240702	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	977	-1	5	-0.10	4785012	4912	5.58	972	978	965	1271	685	978	971.83	1.75	0	-1104	990	983	973	966	956	987	970	163	293	500	680	1	1	32628051	319	10.74	1.81	12	0.02	91.00	541.00	1508	20230626	-35.21	911	20240419	7.24	1270	-23.07	20240116	911	7.24	20240419	1430	-31.68	20230831	911	7.24	20240419	0.89	N	113810	500	163 억		570526	N	N	0	N	00	N
178	20240701	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	978	1	2	0.10	85528068	87986	73.01	975	980	963	1270	684	977	971.74	1.77	0	-7468	994	985	968	959	942	990	964	163	293	500	680	1	1	32628051	319	10.75	1.81	12	0.27	91.00	541.00	1560	20230623	-37.31	911	20240419	7.35	1270	-22.99	20240116	911	7.35	20240419	1430	-31.61	20230831	911	7.35	20240419	0.89	N	113810	500	163 억		578225	N	N	0	N	00	N
179	20240701	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	972	-5	5	-0.51	78556642	80827	67.07	975	980	963	1270	684	977	971.55	1.77	0	-7242	994	985	968	959	942	990	964	163	293	500	680	1	1	32628051	317	10.68	1.80	12	0.25	91.00	541.00	1560	20230623	-37.69	911	20240419	6.70	1270	-23.46	20240116	911	6.70	20240419	1430	-32.03	20230831	911	6.70	20240419	0.89	N	113810	500	163 억		578225	N	N	0	N	00	N
180	20240701	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	970	-7	5	-0.72	71862813	73926	61.34	975	980	963	1270	684	977	971.71	1.77	0	-6726	994	985	968	959	942	990	964	163	293	500	680	1	1	32628051	316	10.66	1.79	12	0.23	91.00	541.00	1560	20230623	-37.82	911	20240419	6.48	1270	-23.62	20240116	911	6.48	20240419	1430	-32.17	20230831	911	6.48	20240419	0.89	N	113810	500	163 억		578225	N	N	0	N	00	N
181	20240701	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	972	-5	5	-0.51	65839447	67726	56.20	975	980	963	1270	684	977	971.73	1.77	0	-5658	994	985	968	959	942	990	964	163	293	500	680	1	1	32628051	317	10.68	1.80	12	0.21	91.00	541.00	1560	20230623	-37.69	911	20240419	6.70	1270	-23.46	20240116	911	6.70	20240419	1430	-32.03	20230831	911	6.70	20240419	0.89	N	113810	500	163 억		578225	N	N	0	N	00	N
182	20240701	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-9	5	-0.92	61137982	62890	52.18	975	980	963	1270	684	977	971.69	1.77	0	-4795	994	985	968	959	942	990	964	163	293	500	680	1	1	32628051	316	10.64	1.79	12	0.19	91.00	541.00	1560	20230623	-37.95	911	20240419	6.26	1270	-23.78	20240116	911	6.26	20240419	1430	-32.31	20230831	911	6.26	20240419	0.89	N	113810	500	163 억		578225	N	N	0	N	00	N
183	20240701	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	969	-8	5	-0.82	48829726	50229	41.68	975	980	963	1270	684	977	971.57	1.77	0	-2755	994	985	968	959	942	990	964	163	293	500	680	1	1	32628051	316	10.65	1.79	12	0.15	91.00	541.00	1560	20230623	-37.88	911	20240419	6.37	1270	-23.70	20240116	911	6.37	20240419	1430	-32.24	20230831	911	6.37	20240419	0.89	N	113810	500	163 억		578225	N	N	0	N	00	N
184	20240701	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	968	-9	5	-0.92	41276692	42441	35.22	975	980	963	1270	684	977	971.93	1.77	0	-3381	994	985	968	959	942	990	964	163	293	500	680	1	1	32628051	316	10.64	1.79	12	0.13	91.00	541.00	1560	20230623	-37.95	911	20240419	6.26	1270	-23.78	20240116	911	6.26	20240419	1430	-32.31	20230831	911	6.26	20240419	0.89	N	113810	500	163 억		578225	N	N	0	N	00	N
185	20240701	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	970	-7	5	-0.72	16329748	16814	13.95	975	975	963	1270	684	977	968.53	1.77	0	-2697	994	985	968	959	942	990	964	163	293	500	680	1	1	32628051	316	10.66	1.79	12	0.05	91.00	541.00	1560	20230623	-37.82	911	20240419	6.48	1270	-23.62	20240116	911	6.48	20240419	1430	-32.17	20230831	911	6.48	20240419	0.89	N	113810	500	163 억		578225	N	N	0	N	00	N