KissMeData/122350/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	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1657	5	2	0.30	69482367	42163	140.91	1643	1663	1640	2145	1157	1652	1647.93	1.79	0	19013	1678	1665	1652	1639	1626	1658	1632	38	493	100	1220	1	1	38339428	635	9.98	0.53	12	0.11	166.00	3121.00	3335	20230913	-50.31	1580	20240725	4.87	2310	-28.27	20240111	1580	4.87	20240725	3335	-50.31	20230913	1580	4.87	20240725	0.66	N	122350	100	38 억		687058	N	N	0	N	00	N
3	20240731	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1663	11	2	0.67	68811726	41758	139.56	1643	1663	1640	2145	1157	1652	1647.87	1.79	0	19096	1678	1665	1652	1639	1626	1658	1632	38	493	100	1220	1	1	38339428	638	10.02	0.53	12	0.11	166.00	3121.00	3335	20230913	-50.13	1580	20240725	5.25	2310	-28.01	20240111	1580	5.25	20240725	3335	-50.13	20230913	1580	5.25	20240725	0.66	N	122350	100	38 억		687058	N	N	0	N	00	N
4	20240731	140842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1643	-9	5	-0.54	30989207	18828	62.92	1643	1652	1641	2145	1157	1652	1645.91	1.79	0	4032	1678	1665	1652	1639	1626	1658	1632	38	493	100	1220	1	1	38339428	630	9.90	0.53	12	0.05	166.00	3121.00	3335	20230913	-50.73	1580	20240725	3.99	2310	-28.87	20240111	1580	3.99	20240725	3335	-50.73	20230913	1580	3.99	20240725	0.66	N	122350	100	38 억		687058	N	N	0	N	00	N
5	20240731	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	-6	5	-0.36	28726937	17453	58.33	1643	1652	1641	2145	1157	1652	1645.96	1.79	0	4096	1678	1665	1652	1639	1626	1658	1632	38	493	100	1220	1	1	38339428	631	9.92	0.53	12	0.05	166.00	3121.00	3335	20230913	-50.64	1580	20240725	4.18	2310	-28.74	20240111	1580	4.18	20240725	3335	-50.64	20230913	1580	4.18	20240725	0.66	N	122350	100	38 억		687058	N	N	0	N	00	N
6	20240731	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	-6	5	-0.36	12854716	7796	26.05	1643	1652	1643	2145	1157	1652	1648.89	1.79	0	2	1678	1665	1652	1639	1626	1658	1632	38	493	100	1220	1	1	38339428	631	9.92	0.53	12	0.02	166.00	3121.00	3335	20230913	-50.64	1580	20240725	4.18	2310	-28.74	20240111	1580	4.18	20240725	3335	-50.64	20230913	1580	4.18	20240725	0.66	N	122350	100	38 억		687058	N	N	0	N	00	N
7	20240731	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	-6	5	-0.36	10345381	6274	20.97	1643	1652	1643	2145	1157	1652	1648.93	1.79	0	-68	1678	1665	1652	1639	1626	1658	1632	38	493	100	1220	1	1	38339428	631	9.92	0.53	12	0.02	166.00	3121.00	3335	20230913	-50.64	1580	20240725	4.18	2310	-28.74	20240111	1580	4.18	20240725	3335	-50.64	20230913	1580	4.18	20240725	0.66	N	122350	100	38 억		687058	N	N	0	N	00	N
8	20240731	100839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1649	-3	5	-0.18	4179139	2531	8.46	1643	1652	1643	2145	1157	1652	1651.18	1.79	0	4	1678	1665	1652	1639	1626	1658	1632	38	493	100	1220	1	1	38339428	632	9.93	0.53	12	0.01	166.00	3121.00	3335	20230913	-50.55	1580	20240725	4.37	2310	-28.61	20240111	1580	4.37	20240725	3335	-50.55	20230913	1580	4.37	20240725	0.66	N	122350	100	38 억		687058	N	N	0	N	00	N
9	20240731	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1651	-1	5	-0.06	62690	38	0.13	1643	1652	1643	2145	1157	1652	1649.74	1.79	0	-1	1678	1665	1652	1639	1626	1658	1632	38	493	100	1220	1	1	38339428	633	9.95	0.53	12	0.00	166.00	3121.00	3335	20230913	-50.49	1580	20240725	4.49	2310	-28.53	20240111	1580	4.49	20240725	3335	-50.49	20230913	1580	4.49	20240725	0.66	N	122350	100	38 억		687058	N	N	0	N	00	N
10	20240730	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	-4	5	-0.24	48731422	29537	80.55	1665	1665	1639	2150	1160	1656	1649.84	1.82	0	-11024	1674	1664	1646	1636	1618	1670	1642	38	494	100	1220	1	1	38339428	633	9.95	0.53	12	0.08	166.00	3121.00	3335	20230913	-50.46	1580	20240725	4.56	2310	-28.48	20240111	1580	4.56	20240725	3335	-50.46	20230913	1580	4.56	20240725	0.67	N	122350	100	38 억		697924	N	N	0	N	00	N
11	20240730	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1654	-2	5	-0.12	46995170	28486	77.68	1665	1665	1639	2150	1160	1656	1649.76	1.82	0	-10869	1674	1664	1646	1636	1618	1670	1642	38	494	100	1220	1	1	38339428	634	9.96	0.53	12	0.07	166.00	3121.00	3335	20230913	-50.40	1580	20240725	4.68	2310	-28.40	20240111	1580	4.68	20240725	3335	-50.40	20230913	1580	4.68	20240725	0.67	N	122350	100	38 억		697924	N	N	0	N	00	N
12	20240730	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1642	-14	5	-0.85	38670028	23425	63.88	1665	1665	1639	2150	1160	1656	1650.80	1.82	0	-9816	1674	1664	1646	1636	1618	1670	1642	38	494	100	1220	1	1	38339428	630	9.89	0.53	12	0.06	166.00	3121.00	3335	20230913	-50.76	1580	20240725	3.92	2310	-28.92	20240111	1580	3.92	20240725	3335	-50.76	20230913	1580	3.92	20240725	0.67	N	122350	100	38 억		697924	N	N	0	N	00	N
13	20240730	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1642	-14	5	-0.85	34285459	20755	56.60	1665	1665	1642	2150	1160	1656	1651.91	1.82	0	-7690	1674	1664	1646	1636	1618	1670	1642	38	494	100	1220	1	1	38339428	630	9.89	0.53	12	0.05	166.00	3121.00	3335	20230913	-50.76	1580	20240725	3.92	2310	-28.92	20240111	1580	3.92	20240725	3335	-50.76	20230913	1580	3.92	20240725	0.67	N	122350	100	38 억		697924	N	N	0	N	00	N
14	20240730	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1649	-7	5	-0.42	31628219	19140	52.19	1665	1665	1643	2150	1160	1656	1652.47	1.82	0	-6435	1674	1664	1646	1636	1618	1670	1642	38	494	100	1220	1	1	38339428	632	9.93	0.53	12	0.05	166.00	3121.00	3335	20230913	-50.55	1580	20240725	4.37	2310	-28.61	20240111	1580	4.37	20240725	3335	-50.55	20230913	1580	4.37	20240725	0.67	N	122350	100	38 억		697924	N	N	0	N	00	N
15	20240730	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1644	-12	5	-0.72	26630442	16102	43.91	1665	1665	1643	2150	1160	1656	1653.86	1.82	0	-6324	1674	1664	1646	1636	1618	1670	1642	38	494	100	1220	1	1	38339428	630	9.90	0.53	12	0.04	166.00	3121.00	3335	20230913	-50.70	1580	20240725	4.05	2310	-28.83	20240111	1580	4.05	20240725	3335	-50.70	20230913	1580	4.05	20240725	0.67	N	122350	100	38 억		697924	N	N	0	N	00	N
16	20240730	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1658	2	2	0.12	19188076	11587	31.60	1665	1665	1650	2150	1160	1656	1656.00	1.82	0	-2823	1674	1664	1646	1636	1618	1670	1642	38	494	100	1220	1	1	38339428	636	9.99	0.53	12	0.03	166.00	3121.00	3335	20230913	-50.28	1580	20240725	4.94	2310	-28.23	20240111	1580	4.94	20240725	3335	-50.28	20230913	1580	4.94	20240725	0.67	N	122350	100	38 억		697924	N	N	0	N	00	N
17	20240730	090835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1663	7	2	0.42	1412340	849	2.32	1665	1665	1658	2150	1160	1656	1663.53	1.82	0	-571	1674	1664	1646	1636	1618	1670	1642	38	494	100	1220	1	1	38339428	638	10.02	0.53	12	0.00	166.00	3121.00	3335	20230913	-50.13	1580	20240725	5.25	2310	-28.01	20240111	1580	5.25	20240725	3335	-50.13	20230913	1580	5.25	20240725	0.67	N	122350	100	38 억		697924	N	N	0	N	00	N
18	20240729	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1656	27	2	1.66	60367050	36671	75.12	1631	1656	1628	2115	1141	1629	1646.18	1.79	0	11266	1643	1636	1626	1619	1609	1639	1622	38	486	100	1200	1	1	38339428	635	9.98	0.53	12	0.10	166.00	3121.00	3335	20230913	-50.34	1580	20240725	4.81	2310	-28.31	20240111	1580	4.81	20240725	3335	-50.34	20230913	1580	4.81	20240725	0.68	N	122350	100	38 억		686816	N	N	0	N	00	N
19	20240729	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	26	2	1.60	58245078	35388	72.50	1631	1655	1628	2115	1141	1629	1645.90	1.79	0	11432	1643	1636	1626	1619	1609	1639	1622	38	486	100	1200	1	1	38339428	635	9.97	0.53	12	0.09	166.00	3121.00	3335	20230913	-50.37	1580	20240725	4.75	2310	-28.35	20240111	1580	4.75	20240725	3335	-50.37	20230913	1580	4.75	20240725	0.68	N	122350	100	38 억		686816	N	N	0	N	00	N
20	20240729	140834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1645	16	2	0.98	32655041	19884	40.73	1631	1653	1628	2115	1141	1629	1642.28	1.79	0	380	1643	1636	1626	1619	1609	1639	1622	38	486	100	1200	1	1	38339428	631	9.91	0.53	12	0.05	166.00	3121.00	3335	20230913	-50.67	1580	20240725	4.11	2310	-28.79	20240111	1580	4.11	20240725	3335	-50.67	20230913	1580	4.11	20240725	0.68	N	122350	100	38 억		686816	N	N	0	N	00	N
21	20240729	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1647	18	2	1.10	26134735	15922	32.62	1631	1653	1628	2115	1141	1629	1641.42	1.79	0	-1626	1643	1636	1626	1619	1609	1639	1622	38	486	100	1200	1	1	38339428	631	9.92	0.53	12	0.04	166.00	3121.00	3335	20230913	-50.61	1580	20240725	4.24	2310	-28.70	20240111	1580	4.24	20240725	3335	-50.61	20230913	1580	4.24	20240725	0.68	N	122350	100	38 억		686816	N	N	0	N	00	N
22	20240729	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1641	12	2	0.74	23667666	14423	29.55	1631	1653	1628	2115	1141	1629	1640.97	1.79	0	-1537	1643	1636	1626	1619	1609	1639	1622	38	486	100	1200	1	1	38339428	629	9.89	0.53	12	0.04	166.00	3121.00	3335	20230913	-50.79	1580	20240725	3.86	2310	-28.96	20240111	1580	3.86	20240725	3335	-50.79	20230913	1580	3.86	20240725	0.68	N	122350	100	38 억		686816	N	N	0	N	00	N
23	20240729	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1642	13	2	0.80	13408385	8168	16.73	1631	1653	1628	2115	1141	1629	1641.58	1.79	0	-1428	1643	1636	1626	1619	1609	1639	1622	38	486	100	1200	1	1	38339428	630	9.89	0.53	12	0.02	166.00	3121.00	3335	20230913	-50.76	1580	20240725	3.92	2310	-28.92	20240111	1580	3.92	20240725	3335	-50.76	20230913	1580	3.92	20240725	0.68	N	122350	100	38 억		686816	N	N	0	N	00	N
24	20240729	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1645	16	2	0.98	8815785	5373	11.01	1631	1653	1628	2115	1141	1629	1640.76	1.79	0	-1165	1643	1636	1626	1619	1609	1639	1622	38	486	100	1200	1	1	38339428	631	9.91	0.53	12	0.01	166.00	3121.00	3335	20230913	-50.67	1580	20240725	4.11	2310	-28.79	20240111	1580	4.11	20240725	3335	-50.67	20230913	1580	4.11	20240725	0.68	N	122350	100	38 억		686816	N	N	0	N	00	N
25	20240729	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	11	2	0.68	2370501	1453	2.98	1631	1640	1628	2115	1141	1629	1631.45	1.79	0	-442	1643	1636	1626	1619	1609	1639	1622	38	486	100	1200	1	1	38339428	629	9.88	0.53	12	0.00	166.00	3121.00	3335	20230913	-50.82	1580	20240725	3.80	2310	-29.00	20240111	1580	3.80	20240725	3335	-50.82	20230913	1580	3.80	20240725	0.68	N	122350	100	38 억		686816	N	N	0	N	00	N
26	20240726	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1629	4	2	0.25	79083375	48626	57.54	1625	1633	1616	2110	1138	1625	1626.36	1.78	0	3441	1751	1688	1634	1571	1517	1661	1544	38	485	100	1200	1	1	38339428	625	9.81	0.52	12	0.13	166.00	3121.00	3335	20230913	-51.15	1580	20240725	3.10	2310	-29.48	20240111	1580	3.10	20240725	3335	-51.15	20230913	1580	3.10	20240725	0.68	N	122350	100	38 억		683327	N	N	0	N	00	N
27	20240726	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	0	3	0.00	74381315	45735	54.12	1625	1633	1616	2110	1138	1625	1626.35	1.78	0	3203	1751	1688	1634	1571	1517	1661	1544	38	485	100	1200	1	1	38339428	623	9.79	0.52	12	0.12	166.00	3121.00	3335	20230913	-51.27	1580	20240725	2.85	2310	-29.65	20240111	1580	2.85	20240725	3335	-51.27	20230913	1580	2.85	20240725	0.68	N	122350	100	38 억		683327	N	N	0	N	00	N
28	20240726	140817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1630	5	2	0.31	65695879	40392	47.80	1625	1633	1616	2110	1138	1625	1626.46	1.78	0	2181	1751	1688	1634	1571	1517	1661	1544	38	485	100	1200	1	1	38339428	625	9.82	0.52	12	0.11	166.00	3121.00	3335	20230913	-51.12	1580	20240725	3.16	2310	-29.44	20240111	1580	3.16	20240725	3335	-51.12	20230913	1580	3.16	20240725	0.68	N	122350	100	38 억		683327	N	N	0	N	00	N
29	20240726	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1632	7	2	0.43	52910627	32554	38.52	1625	1633	1616	2110	1138	1625	1625.32	1.78	0	2324	1751	1688	1634	1571	1517	1661	1544	38	485	100	1200	1	1	38339428	626	9.83	0.52	12	0.08	166.00	3121.00	3335	20230913	-51.06	1580	20240725	3.29	2310	-29.35	20240111	1580	3.29	20240725	3335	-51.06	20230913	1580	3.29	20240725	0.68	N	122350	100	38 억		683327	N	N	0	N	00	N
30	20240726	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1632	7	2	0.43	45325755	27903	33.02	1625	1633	1616	2110	1138	1625	1624.40	1.78	0	1648	1751	1688	1634	1571	1517	1661	1544	38	485	100	1200	1	1	38339428	626	9.83	0.52	12	0.07	166.00	3121.00	3335	20230913	-51.06	1580	20240725	3.29	2310	-29.35	20240111	1580	3.29	20240725	3335	-51.06	20230913	1580	3.29	20240725	0.68	N	122350	100	38 억		683327	N	N	0	N	00	N
31	20240726	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1626	1	2	0.06	33714505	20777	24.59	1625	1630	1616	2110	1138	1625	1622.68	1.78	0	-69	1751	1688	1634	1571	1517	1661	1544	38	485	100	1200	1	1	38339428	623	9.80	0.52	12	0.05	166.00	3121.00	3335	20230913	-51.24	1580	20240725	2.91	2310	-29.61	20240111	1580	2.91	20240725	3335	-51.24	20230913	1580	2.91	20240725	0.68	N	122350	100	38 억		683327	N	N	0	N	00	N
32	20240726	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1621	-4	5	-0.25	18704431	11520	13.63	1625	1630	1616	2110	1138	1625	1623.65	1.78	0	-2743	1751	1688	1634	1571	1517	1661	1544	38	485	100	1200	1	1	38339428	621	9.77	0.52	12	0.03	166.00	3121.00	3335	20230913	-51.39	1580	20240725	2.59	2310	-29.83	20240111	1580	2.59	20240725	3335	-51.39	20230913	1580	2.59	20240725	0.68	N	122350	100	38 억		683327	N	N	0	N	00	N
33	20240726	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1626	1	2	0.06	2978601	1833	2.17	1625	1627	1616	2110	1138	1625	1624.99	1.78	0	-150	1751	1688	1634	1571	1517	1661	1544	38	485	100	1200	1	1	38339428	623	9.80	0.52	12	0.00	166.00	3121.00	3335	20230913	-51.24	1580	20240725	2.91	2310	-29.61	20240111	1580	2.91	20240725	3335	-51.24	20230913	1580	2.91	20240725	0.68	N	122350	100	38 억		683327	N	N	0	N	00	N
34	20240725	160812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1625	-67	5	-3.96	136442116	83548	243.30	1634	1697	1580	2195	1185	1692	1633.10	1.76	0	6850	1716	1703	1697	1684	1678	1701	1682	38	503	100	1250	1	1	38339428	623	9.79	0.52	12	0.22	166.00	3121.00	3335	20230913	-51.27	1580	20240725	2.85	2310	-29.65	20240111	1580	2.85	20240725	3335	-51.27	20230913	1580	2.85	20240725	0.68	N	122350	100	38 억		676477	N	N	0	N	00	N
35	20240725	150823	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1626	-66	5	-3.90	131300354	80385	234.09	1634	1697	1580	2195	1185	1692	1633.39	1.76	0	7713	1716	1703	1697	1684	1678	1701	1682	38	503	100	1250	1	1	38339428	623	9.80	0.52	12	0.21	166.00	3121.00	3335	20230913	-51.24	1580	20240725	2.91	2310	-29.61	20240111	1580	2.91	20240725	3335	-51.24	20230913	1580	2.91	20240725	0.68	N	122350	100	38 억		676477	N	N	0	N	00	N
36	20240725	140822	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1630	-62	5	-3.66	117733750	72060	209.84	1634	1697	1580	2195	1185	1692	1633.83	1.76	0	7768	1716	1703	1697	1684	1678	1701	1682	38	503	100	1250	1	1	38339428	625	9.82	0.52	12	0.19	166.00	3121.00	3335	20230913	-51.12	1580	20240725	3.16	2310	-29.44	20240111	1580	3.16	20240725	3335	-51.12	20230913	1580	3.16	20240725	0.68	N	122350	100	38 억		676477	N	N	0	N	00	N
37	20240725	130814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1630	-62	5	-3.66	95569143	58464	170.25	1634	1697	1580	2195	1185	1692	1634.67	1.76	0	3815	1716	1703	1697	1684	1678	1701	1682	38	503	100	1250	1	1	38339428	625	9.82	0.52	12	0.15	166.00	3121.00	3335	20230913	-51.12	1580	20240725	3.16	2310	-29.44	20240111	1580	3.16	20240725	3335	-51.12	20230913	1580	3.16	20240725	0.68	N	122350	100	38 억		676477	N	N	0	N	00	N
38	20240725	120820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1627	-65	5	-3.84	91901654	56212	163.69	1634	1697	1580	2195	1185	1692	1634.91	1.76	0	2553	1716	1703	1697	1684	1678	1701	1682	38	503	100	1250	1	1	38339428	624	9.80	0.52	12	0.15	166.00	3121.00	3335	20230913	-51.21	1580	20240725	2.97	2310	-29.57	20240111	1580	2.97	20240725	3335	-51.21	20230913	1580	2.97	20240725	0.68	N	122350	100	38 억		676477	N	N	0	N	00	N
39	20240725	110814	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1632	-60	5	-3.55	72042266	44016	128.18	1634	1697	1580	2195	1185	1692	1636.73	1.76	0	1179	1716	1703	1697	1684	1678	1701	1682	38	503	100	1250	1	1	38339428	626	9.83	0.52	12	0.11	166.00	3121.00	3335	20230913	-51.06	1580	20240725	3.29	2310	-29.35	20240111	1580	3.29	20240725	3335	-51.06	20230913	1580	3.29	20240725	0.68	N	122350	100	38 억		676477	N	N	0	N	00	N
40	20240725	100812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1642	-50	5	-2.96	51359400	31378	91.37	1634	1697	1580	2195	1185	1692	1636.80	1.76	0	869	1716	1703	1697	1684	1678	1701	1682	38	503	100	1250	1	1	38339428	630	9.89	0.53	12	0.08	166.00	3121.00	3335	20230913	-50.76	1580	20240725	3.92	2310	-28.92	20240111	1580	3.92	20240725	3335	-50.76	20230913	1580	3.92	20240725	0.68	N	122350	100	38 억		676477	N	N	0	N	00	N
41	20240725	090810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1670	-22	5	-1.30	7475787	4540	13.22	1634	1697	1634	2195	1185	1692	1646.65	1.76	0	-811	1716	1703	1697	1684	1678	1701	1682	38	503	100	1250	1	1	38339428	640	10.06	0.54	12	0.01	166.00	3121.00	3335	20230913	-49.93	1634	20240725	2.20	2310	-27.71	20240111	1634	2.20	20240725	3335	-49.93	20230913	1634	2.20	20240725	0.68	N	122350	100	38 억		676477	N	N	0	N	00	N
42	20240724	160807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1692	-9	5	-0.53	56748778	33397	67.21	1710	1710	1691	2210	1191	1701	1699.33	1.78	0	-4326	1749	1724	1712	1687	1675	1719	1682	38	509	100	1250	1	1	38339428	649	10.19	0.54	12	0.09	166.00	3121.00	3335	20230913	-49.27	1691	20240724	0.06	2310	-26.75	20240111	1691	0.06	20240724	3335	-49.27	20230913	1691	0.06	20240724	0.69	N	122350	100	38 억		680773	N	N	0	N	00	N
43	20240724	150820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1694	-7	5	-0.41	54415238	32018	64.43	1710	1710	1691	2210	1191	1701	1699.52	1.78	0	-4155	1749	1724	1712	1687	1675	1719	1682	38	509	100	1250	1	1	38339428	649	10.20	0.54	12	0.08	166.00	3121.00	3335	20230913	-49.21	1691	20240724	0.18	2310	-26.67	20240111	1691	0.18	20240724	3335	-49.21	20230913	1691	0.18	20240724	0.69	N	122350	100	38 억		680773	N	N	0	N	00	N
44	20240724	140815	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1699	-2	5	-0.12	37163693	21839	43.95	1710	1710	1696	2210	1191	1701	1701.71	1.78	0	-2977	1749	1724	1712	1687	1675	1719	1682	38	509	100	1250	1	1	38339428	651	10.23	0.54	12	0.06	166.00	3121.00	3335	20230913	-49.06	1696	20240724	0.18	2310	-26.45	20240111	1696	0.18	20240724	3335	-49.06	20230913	1696	0.18	20240724	0.69	N	122350	100	38 억		680773	N	N	0	N	00	N
45	20240724	130818	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1700	-1	5	-0.06	34048824	20005	40.26	1710	1710	1696	2210	1191	1701	1702.02	1.78	0	-2689	1749	1724	1712	1687	1675	1719	1682	38	509	100	1250	1	1	38339428	652	10.24	0.54	12	0.05	166.00	3121.00	3335	20230913	-49.03	1696	20240724	0.24	2310	-26.41	20240111	1696	0.24	20240724	3335	-49.03	20230913	1696	0.24	20240724	0.69	N	122350	100	38 억		680773	N	N	0	N	00	N
46	20240724	120818	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1701	0	3	0.00	25025598	14695	29.57	1710	1710	1696	2210	1191	1701	1703.00	1.78	0	-2074	1749	1724	1712	1687	1675	1719	1682	38	509	100	1250	1	1	38339428	652	10.25	0.55	12	0.04	166.00	3121.00	3335	20230913	-49.00	1696	20240724	0.29	2310	-26.36	20240111	1696	0.29	20240724	3335	-49.00	20230913	1696	0.29	20240724	0.69	N	122350	100	38 억		680773	N	N	0	N	00	N
47	20240724	110815	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1700	-1	5	-0.06	21227615	12462	25.08	1710	1710	1696	2210	1191	1701	1703.39	1.78	0	-1743	1749	1724	1712	1687	1675	1719	1682	38	509	100	1250	1	1	38339428	652	10.24	0.54	12	0.03	166.00	3121.00	3335	20230913	-49.03	1696	20240724	0.24	2310	-26.41	20240111	1696	0.24	20240724	3335	-49.03	20230913	1696	0.24	20240724	0.69	N	122350	100	38 억		680773	N	N	0	N	00	N
48	20240724	100838	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1705	4	2	0.24	8498770	4991	10.04	1710	1710	1696	2210	1191	1701	1702.82	1.78	0	-567	1749	1724	1712	1687	1675	1719	1682	38	509	100	1250	1	1	38339428	654	10.27	0.55	12	0.01	166.00	3121.00	3335	20230913	-48.88	1696	20240724	0.53	2310	-26.19	20240111	1696	0.53	20240724	3335	-48.88	20230913	1696	0.53	20240724	0.69	N	122350	100	38 억		680773	N	N	0	N	00	N
49	20240724	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	9	2	0.53	818290	479	0.96	1710	1710	1702	2210	1191	1701	1708.33	1.78	0	-17	1749	1724	1712	1687	1675	1719	1682	38	509	100	1250	1	1	38339428	656	10.30	0.55	12	0.00	166.00	3121.00	3335	20230913	-48.73	1700	20240723	0.59	2310	-25.97	20240111	1700	0.59	20240723	3335	-48.73	20230913	1700	0.59	20240723	0.69	N	122350	100	38 억		680773	N	N	0	N	00	N
50	20240723	160804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1701	-27	5	-1.56	83794994	49017	55.69	1728	1737	1700	2245	1210	1728	1709.51	1.79	0	-4298	1794	1761	1744	1711	1694	1752	1702	38	517	100	1270	1	1	38339428	652	10.25	0.55	12	0.13	166.00	3121.00	3335	20230913	-49.00	1700	20240723	0.06	2310	-26.36	20240111	1700	0.06	20240723	3335	-49.00	20230913	1700	0.06	20240723	0.69	N	122350	100	38 억		685071	N	N	0	N	00	N
51	20240723	150820	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1700	-28	5	-1.62	82708048	48378	54.97	1728	1737	1700	2245	1210	1728	1709.62	1.79	0	-4155	1794	1761	1744	1711	1694	1752	1702	38	517	100	1270	1	1	38339428	652	10.24	0.54	12	0.13	166.00	3121.00	3335	20230913	-49.03	1700	20240723	0.00	2310	-26.41	20240111	1700	0.00	20240723	3335	-49.03	20230913	1700	0.00	20240723	0.69	N	122350	100	38 억		685071	N	N	0	N	00	N
52	20240723	140807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1705	-23	5	-1.33	60422437	35285	40.09	1728	1737	1700	2245	1210	1728	1712.41	1.79	0	-2732	1794	1761	1744	1711	1694	1752	1702	38	517	100	1270	1	1	38339428	654	10.27	0.55	12	0.09	166.00	3121.00	3335	20230913	-48.88	1700	20240723	0.29	2310	-26.19	20240111	1700	0.29	20240723	3335	-48.88	20230913	1700	0.29	20240723	0.69	N	122350	100	38 억		685071	N	N	0	N	00	N
53	20240723	130802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1706	-22	5	-1.27	54800095	31987	36.34	1728	1737	1700	2245	1210	1728	1713.20	1.79	0	-2282	1794	1761	1744	1711	1694	1752	1702	38	517	100	1270	1	1	38339428	654	10.28	0.55	12	0.08	166.00	3121.00	3335	20230913	-48.85	1700	20240723	0.35	2310	-26.15	20240111	1700	0.35	20240723	3335	-48.85	20230913	1700	0.35	20240723	0.69	N	122350	100	38 억		685071	N	N	0	N	00	N
54	20240723	120809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1702	-26	5	-1.50	47918638	27949	31.75	1728	1737	1700	2245	1210	1728	1714.50	1.79	0	-2041	1794	1761	1744	1711	1694	1752	1702	38	517	100	1270	1	1	38339428	653	10.25	0.55	12	0.07	166.00	3121.00	3335	20230913	-48.97	1700	20240723	0.12	2310	-26.32	20240111	1700	0.12	20240723	3335	-48.97	20230913	1700	0.12	20240723	0.69	N	122350	100	38 억		685071	N	N	0	N	00	N
55	20240723	110812	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1710	-18	5	-1.04	26382485	15311	17.40	1728	1737	1700	2245	1210	1728	1723.11	1.79	0	-923	1794	1761	1744	1711	1694	1752	1702	38	517	100	1270	1	1	38339428	656	10.30	0.55	12	0.04	166.00	3121.00	3335	20230913	-48.73	1700	20240723	0.59	2310	-25.97	20240111	1700	0.59	20240723	3335	-48.73	20230913	1700	0.59	20240723	0.69	N	122350	100	38 억		685071	N	N	0	N	00	N
56	20240723	100806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1716	-12	5	-0.69	23374490	13558	15.40	1728	1737	1700	2245	1210	1728	1724.04	1.79	0	-576	1794	1761	1744	1711	1694	1752	1702	38	517	100	1270	1	1	38339428	658	10.34	0.55	12	0.04	166.00	3121.00	3335	20230913	-48.55	1700	20240723	0.94	2310	-25.71	20240111	1700	0.94	20240723	3335	-48.55	20230913	1700	0.94	20240723	0.69	N	122350	100	38 억		685071	N	N	0	N	00	N
57	20240723	090813	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1730	2	2	0.12	4228318	2447	2.78	1728	1737	1725	2245	1210	1728	1727.96	1.79	0	-53	1794	1761	1744	1711	1694	1752	1702	38	517	100	1270	1	1	38339428	663	10.42	0.55	12	0.01	166.00	3121.00	3335	20230913	-48.13	1725	20240723	0.29	2310	-25.11	20240111	1725	0.29	20240723	3335	-48.13	20230913	1725	0.29	20240723	0.69	N	122350	100	38 억		685071	N	N	0	N	00	N
58	20240722	160800	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1728	-51	5	-2.87	151799229	87162	205.33	1763	1777	1727	2310	1246	1779	1741.60	1.80	0	-5266	1794	1786	1777	1769	1760	1790	1773	38	531	100	1310	1	1	38339428	663	10.41	0.55	12	0.23	166.00	3121.00	3335	20230913	-48.19	1727	20240722	0.06	2310	-25.19	20240111	1727	0.06	20240722	3335	-48.19	20230913	1727	0.06	20240722	0.69	N	122350	100	38 억		690337	N	N	0	N	00	N
59	20240722	150806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1730	-49	5	-2.75	149135903	85621	201.70	1763	1777	1727	2310	1246	1779	1741.81	1.80	0	-4991	1794	1786	1777	1769	1760	1790	1773	38	531	100	1310	1	1	38339428	663	10.42	0.55	12	0.22	166.00	3121.00	3335	20230913	-48.13	1727	20240722	0.17	2310	-25.11	20240111	1727	0.17	20240722	3335	-48.13	20230913	1727	0.17	20240722	0.69	N	122350	100	38 억		690337	N	N	0	N	00	N
60	20240722	140811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1734	-45	5	-2.53	126706022	72649	171.14	1763	1777	1731	2310	1246	1779	1744.08	1.80	0	-4084	1794	1786	1777	1769	1760	1790	1773	38	531	100	1310	1	1	38339428	665	10.45	0.56	12	0.19	166.00	3121.00	3335	20230913	-48.01	1731	20240722	0.17	2310	-24.94	20240111	1731	0.17	20240722	3335	-48.01	20230913	1731	0.17	20240722	0.69	N	122350	100	38 억		690337	N	N	0	N	00	N
61	20240722	130807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1732	-47	5	-2.64	107209803	61409	144.67	1763	1777	1731	2310	1246	1779	1745.83	1.80	0	-3420	1794	1786	1777	1769	1760	1790	1773	38	531	100	1310	1	1	38339428	664	10.43	0.55	12	0.16	166.00	3121.00	3335	20230913	-48.07	1731	20240722	0.06	2310	-25.02	20240111	1731	0.06	20240722	3335	-48.07	20230913	1731	0.06	20240722	0.69	N	122350	100	38 억		690337	N	N	0	N	00	N
62	20240722	120806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1733	-46	5	-2.59	98965538	56652	133.46	1763	1777	1733	2310	1246	1779	1746.90	1.80	0	-2768	1794	1786	1777	1769	1760	1790	1773	38	531	100	1310	1	1	38339428	664	10.44	0.56	12	0.15	166.00	3121.00	3335	20230913	-48.04	1733	20240722	0.00	2310	-24.98	20240111	1733	0.00	20240722	3335	-48.04	20230913	1733	0.00	20240722	0.69	N	122350	100	38 억		690337	N	N	0	N	00	N
63	20240722	110804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1742	-37	5	-2.08	68311897	39016	91.91	1763	1777	1742	2310	1246	1779	1750.87	1.80	0	-2066	1794	1786	1777	1769	1760	1790	1773	38	531	100	1310	1	1	38339428	668	10.49	0.56	12	0.10	166.00	3121.00	3335	20230913	-47.77	1742	20240722	0.00	2310	-24.59	20240111	1742	0.00	20240722	3335	-47.77	20230913	1742	0.00	20240722	0.69	N	122350	100	38 억		690337	N	N	0	N	00	N
64	20240722	100806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1748	-31	5	-1.74	50611206	28868	68.01	1763	1777	1746	2310	1246	1779	1753.19	1.80	0	-1222	1794	1786	1777	1769	1760	1790	1773	38	531	100	1310	1	1	38339428	670	10.53	0.56	12	0.08	166.00	3121.00	3335	20230913	-47.59	1746	20240722	0.11	2310	-24.33	20240111	1746	0.11	20240722	3335	-47.59	20230913	1746	0.11	20240722	0.69	N	122350	100	38 억		690337	N	N	0	N	00	N
65	20240722	090807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1776	-3	5	-0.17	1387507	787	1.85	1763	1776	1763	2310	1246	1779	1763.03	1.80	0	-2	1794	1786	1777	1769	1760	1790	1773	38	531	100	1310	1	1	38339428	681	10.70	0.57	12	0.00	166.00	3121.00	3335	20230913	-46.75	1763	20240722	0.74	2310	-23.12	20240111	1763	0.74	20240722	3335	-46.75	20230913	1763	0.74	20240722	0.69	N	122350	100	38 억		690337	N	N	0	N	00	N
66	20240719	160746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1779	9	2	0.51	74744078	42177	90.00	1770	1785	1768	2300	1239	1770	1772.15	1.80	0	-1071	1796	1782	1776	1762	1756	1780	1760	38	530	100	1300	1	1	38339428	682	10.72	0.57	12	0.11	166.00	3121.00	3335	20230913	-46.66	1768	20240719	0.62	2310	-22.99	20240111	1768	0.62	20240719	3335	-46.66	20230913	1768	0.62	20240719	0.70	N	122350	100	38 억		691408	N	N	0	N	00	N
67	20240719	150753	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1771	1	2	0.06	71744365	40486	86.39	1770	1785	1768	2300	1239	1770	1772.08	1.80	0	-1226	1796	1782	1776	1762	1756	1780	1760	38	530	100	1300	1	1	38339428	679	10.67	0.57	12	0.11	166.00	3121.00	3335	20230913	-46.90	1768	20240719	0.17	2310	-23.33	20240111	1768	0.17	20240719	3335	-46.90	20230913	1768	0.17	20240719	0.70	N	122350	100	38 억		691408	N	N	0	N	00	N
68	20240719	140757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1773	3	2	0.17	68832803	38844	82.89	1770	1785	1768	2300	1239	1770	1772.03	1.80	0	-940	1796	1782	1776	1762	1756	1780	1760	38	530	100	1300	1	1	38339428	680	10.68	0.57	12	0.10	166.00	3121.00	3335	20230913	-46.84	1768	20240719	0.28	2310	-23.25	20240111	1768	0.28	20240719	3335	-46.84	20230913	1768	0.28	20240719	0.70	N	122350	100	38 억		691408	N	N	0	N	00	N
69	20240719	130748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1770	0	3	0.00	64648143	36481	77.84	1770	1785	1768	2300	1239	1770	1772.10	1.80	0	-586	1796	1782	1776	1762	1756	1780	1760	38	530	100	1300	1	1	38339428	679	10.66	0.57	12	0.10	166.00	3121.00	3335	20230913	-46.93	1768	20240719	0.11	2310	-23.38	20240111	1768	0.11	20240719	3335	-46.93	20230913	1768	0.11	20240719	0.70	N	122350	100	38 억		691408	N	N	0	N	00	N
70	20240719	120748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1770	0	3	0.00	59537053	33592	71.68	1770	1785	1768	2300	1239	1770	1772.36	1.80	0	168	1796	1782	1776	1762	1756	1780	1760	38	530	100	1300	1	1	38339428	679	10.66	0.57	12	0.09	166.00	3121.00	3335	20230913	-46.93	1768	20240719	0.11	2310	-23.38	20240111	1768	0.11	20240719	3335	-46.93	20230913	1768	0.11	20240719	0.70	N	122350	100	38 억		691408	N	N	0	N	00	N
71	20240719	110755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1772	2	2	0.11	31098175	17530	37.41	1770	1785	1769	2300	1239	1770	1774.00	1.80	0	1616	1796	1782	1776	1762	1756	1780	1760	38	530	100	1300	1	1	38339428	679	10.67	0.57	12	0.05	166.00	3121.00	3335	20230913	-46.87	1769	20240719	0.17	2310	-23.29	20240111	1769	0.17	20240719	3335	-46.87	20230913	1769	0.17	20240719	0.70	N	122350	100	38 억		691408	N	N	0	N	00	N
72	20240719	100708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1774	4	2	0.23	12720593	7165	15.29	1770	1785	1769	2300	1239	1770	1775.38	1.80	0	1949	1796	1782	1776	1762	1756	1780	1760	38	530	100	1300	1	1	38339428	680	10.69	0.57	12	0.02	166.00	3121.00	3335	20230913	-46.81	1769	20240719	0.28	2310	-23.20	20240111	1769	0.28	20240719	3335	-46.81	20230913	1769	0.28	20240719	0.70	N	122350	100	38 억		691408	N	N	0	N	00	N
73	20240719	090802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1780	10	2	0.56	1868215	1050	2.24	1770	1780	1770	2300	1239	1770	1779.25	1.80	0	0	1796	1782	1776	1762	1756	1780	1760	38	530	100	1300	1	1	38339428	682	10.72	0.57	12	0.00	166.00	3121.00	3335	20230913	-46.63	1770	20240719	0.56	2310	-22.94	20240111	1770	0.56	20240719	3335	-46.63	20230913	1770	0.56	20240719	0.70	N	122350	100	38 억		691408	N	N	0	N	00	N
74	20240718	160740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1770	-20	5	-1.12	82706345	46554	94.58	1778	1790	1770	2325	1253	1790	1776.57	1.81	0	-2472	1816	1802	1796	1782	1776	1800	1780	38	535	100	1320	1	1	38339428	679	10.66	0.57	12	0.12	166.00	3121.00	3335	20230913	-46.93	1770	20240718	0.00	2310	-23.38	20240111	1770	0.00	20240718	3335	-46.93	20230913	1770	0.00	20240718	0.70	N	122350	100	38 억		693880	N	N	0	N	00	N
75	20240718	150748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1777	-13	5	-0.73	53231117	29927	60.80	1778	1790	1775	2325	1253	1790	1778.70	1.81	0	-582	1816	1802	1796	1782	1776	1800	1780	38	535	100	1320	1	1	38339428	681	10.70	0.57	12	0.08	166.00	3121.00	3335	20230913	-46.72	1775	20240718	0.11	2310	-23.07	20240111	1775	0.11	20240718	3335	-46.72	20230913	1775	0.11	20240718	0.70	N	122350	100	38 억		693880	N	N	0	N	00	N
76	20240718	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1784	-6	5	-0.34	38177209	21454	43.59	1778	1790	1777	2325	1253	1790	1779.49	1.81	0	357	1816	1802	1796	1782	1776	1800	1780	38	535	100	1320	1	1	38339428	684	10.75	0.57	12	0.06	166.00	3121.00	3335	20230913	-46.51	1776	20240705	0.45	2310	-22.77	20240111	1776	0.45	20240705	3335	-46.51	20230913	1776	0.45	20240705	0.70	N	122350	100	38 억		693880	N	N	0	N	00	N
77	20240718	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1778	-12	5	-0.67	34137977	19184	38.98	1778	1790	1777	2325	1253	1790	1779.50	1.81	0	1346	1816	1802	1796	1782	1776	1800	1780	38	535	100	1320	1	1	38339428	682	10.71	0.57	12	0.05	166.00	3121.00	3335	20230913	-46.69	1776	20240705	0.11	2310	-23.03	20240111	1776	0.11	20240705	3335	-46.69	20230913	1776	0.11	20240705	0.70	N	122350	100	38 억		693880	N	N	0	N	00	N
78	20240718	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	-13	5	-0.73	27855325	15660	31.82	1778	1789	1777	2325	1253	1790	1778.76	1.81	0	1877	1816	1802	1796	1782	1776	1800	1780	38	535	100	1320	1	1	38339428	681	10.70	0.57	12	0.04	166.00	3121.00	3335	20230913	-46.72	1776	20240705	0.06	2310	-23.07	20240111	1776	0.06	20240705	3335	-46.72	20230913	1776	0.06	20240705	0.70	N	122350	100	38 억		693880	N	N	0	N	00	N
79	20240718	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1778	-12	5	-0.67	22945591	12898	26.20	1778	1789	1777	2325	1253	1790	1779.00	1.81	0	2331	1816	1802	1796	1782	1776	1800	1780	38	535	100	1320	1	1	38339428	682	10.71	0.57	12	0.03	166.00	3121.00	3335	20230913	-46.69	1776	20240705	0.11	2310	-23.03	20240111	1776	0.11	20240705	3335	-46.69	20230913	1776	0.11	20240705	0.70	N	122350	100	38 억		693880	N	N	0	N	00	N
80	20240718	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1784	-6	5	-0.34	18566865	10437	21.20	1778	1789	1777	2325	1253	1790	1778.95	1.81	0	2934	1816	1802	1796	1782	1776	1800	1780	38	535	100	1320	1	1	38339428	684	10.75	0.57	12	0.03	166.00	3121.00	3335	20230913	-46.51	1776	20240705	0.45	2310	-22.77	20240111	1776	0.45	20240705	3335	-46.51	20230913	1776	0.45	20240705	0.70	N	122350	100	38 억		693880	N	N	0	N	00	N
81	20240718	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	-11	5	-0.61	8071225	4536	9.22	1778	1789	1778	2325	1253	1790	1779.37	1.81	0	208	1816	1802	1796	1782	1776	1800	1780	38	535	100	1320	1	1	38339428	682	10.72	0.57	12	0.01	166.00	3121.00	3335	20230913	-46.66	1776	20240705	0.17	2310	-22.99	20240111	1776	0.17	20240705	3335	-46.66	20230913	1776	0.17	20240705	0.70	N	122350	100	38 억		693880	N	N	0	N	00	N
82	20240717	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-15	5	-0.83	88339521	49143	25.14	1805	1810	1790	2345	1264	1805	1797.60	1.84	0	-10908	1895	1850	1825	1780	1755	1837	1767	38	540	100	1330	1	1	38339428	686	10.78	0.57	12	0.13	166.00	3121.00	3335	20230913	-46.33	1776	20240705	0.79	2310	-22.51	20240111	1776	0.79	20240705	3335	-46.33	20230913	1776	0.79	20240705	0.69	N	122350	100	38 억		704689	N	N	0	N	00	N
83	20240717	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1793	-12	5	-0.66	75114498	41756	21.36	1805	1810	1791	2345	1264	1805	1798.89	1.84	0	-10523	1895	1850	1825	1780	1755	1837	1767	38	540	100	1330	1	1	38339428	687	10.80	0.57	12	0.11	166.00	3121.00	3335	20230913	-46.24	1776	20240705	0.96	2310	-22.38	20240111	1776	0.96	20240705	3335	-46.24	20230913	1776	0.96	20240705	0.69	N	122350	100	38 억		704689	N	N	0	N	00	N
84	20240717	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1796	-9	5	-0.50	63884227	35496	18.16	1805	1810	1796	2345	1264	1805	1799.76	1.84	0	-6806	1895	1850	1825	1780	1755	1837	1767	38	540	100	1330	1	1	38339428	689	10.82	0.58	12	0.09	166.00	3121.00	3335	20230913	-46.15	1776	20240705	1.13	2310	-22.25	20240111	1776	1.13	20240705	3335	-46.15	20230913	1776	1.13	20240705	0.69	N	122350	100	38 억		704689	N	N	0	N	00	N
85	20240717	130822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	0	3	0.00	47554017	26416	13.51	1805	1810	1798	2345	1264	1805	1800.20	1.84	0	-1811	1895	1850	1825	1780	1755	1837	1767	38	540	100	1330	1	1	38339428	692	10.87	0.58	12	0.07	166.00	3121.00	3335	20230913	-45.88	1776	20240705	1.63	2310	-21.86	20240111	1776	1.63	20240705	3335	-45.88	20230913	1776	1.63	20240705	0.69	N	122350	100	38 억		704689	N	N	0	N	00	N
86	20240717	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	0	3	0.00	41879271	23263	11.90	1805	1810	1798	2345	1264	1805	1800.25	1.84	0	-1291	1895	1850	1825	1780	1755	1837	1767	38	540	100	1330	1	1	38339428	692	10.87	0.58	12	0.06	166.00	3121.00	3335	20230913	-45.88	1776	20240705	1.63	2310	-21.86	20240111	1776	1.63	20240705	3335	-45.88	20230913	1776	1.63	20240705	0.69	N	122350	100	38 억		704689	N	N	0	N	00	N
87	20240717	110823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	-7	5	-0.39	33526350	18623	9.53	1805	1810	1798	2345	1264	1805	1800.27	1.84	0	-652	1895	1850	1825	1780	1755	1837	1767	38	540	100	1330	1	1	38339428	689	10.83	0.58	12	0.05	166.00	3121.00	3335	20230913	-46.09	1776	20240705	1.24	2310	-22.16	20240111	1776	1.24	20240705	3335	-46.09	20230913	1776	1.24	20240705	0.69	N	122350	100	38 억		704689	N	N	0	N	00	N
88	20240717	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1801	-4	5	-0.22	11723258	6504	3.33	1805	1810	1800	2345	1264	1805	1802.47	1.84	0	452	1895	1850	1825	1780	1755	1837	1767	38	540	100	1330	1	1	38339428	690	10.85	0.58	12	0.02	166.00	3121.00	3335	20230913	-46.00	1776	20240705	1.41	2310	-22.03	20240111	1776	1.41	20240705	3335	-46.00	20230913	1776	1.41	20240705	0.69	N	122350	100	38 억		704689	N	N	0	N	00	N
89	20240717	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	0	3	0.00	4590366	2548	1.30	1805	1810	1800	2345	1264	1805	1801.56	1.84	0	0	1895	1850	1825	1780	1755	1837	1767	38	540	100	1330	1	1	38339428	692	10.87	0.58	12	0.01	166.00	3121.00	3335	20230913	-45.88	1776	20240705	1.63	2310	-21.86	20240111	1776	1.63	20240705	3335	-45.88	20230913	1776	1.63	20240705	0.69	N	122350	100	38 억		704689	N	N	0	N	00	N
90	20240716	160824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1805	17	2	0.95	355733782	195130	546.63	1830	1870	1800	2320	1252	1788	1823.09	1.85	0	-3913	1801	1794	1788	1781	1775	1791	1778	38	532	100	1320	1	1	38339428	692	10.87	0.58	12	0.51	166.00	3121.00	3335	20230913	-45.88	1776	20240705	1.63	2310	-21.86	20240111	1776	1.63	20240705	3335	-45.88	20230913	1776	1.63	20240705	0.69	N	122350	100	38 억		708676	N	N	0	N	00	N
91	20240716	150833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	16	2	0.89	339789297	186279	521.83	1830	1870	1801	2320	1252	1788	1824.09	1.85	0	-3159	1801	1794	1788	1781	1775	1791	1778	38	532	100	1320	1	1	38339428	692	10.87	0.58	12	0.49	166.00	3121.00	3335	20230913	-45.91	1776	20240705	1.58	2310	-21.90	20240111	1776	1.58	20240705	3335	-45.91	20230913	1776	1.58	20240705	0.69	N	122350	100	38 억		708676	N	N	0	N	00	N
92	20240716	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1804	16	2	0.89	330967992	181387	508.13	1830	1870	1801	2320	1252	1788	1824.65	1.85	0	-2619	1801	1794	1788	1781	1775	1791	1778	38	532	100	1320	1	1	38339428	692	10.87	0.58	12	0.47	166.00	3121.00	3335	20230913	-45.91	1776	20240705	1.58	2310	-21.90	20240111	1776	1.58	20240705	3335	-45.91	20230913	1776	1.58	20240705	0.69	N	122350	100	38 억		708676	N	N	0	N	00	N
93	20240716	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1803	15	2	0.84	328099335	179797	503.68	1830	1870	1801	2320	1252	1788	1824.83	1.85	0	-1919	1801	1794	1788	1781	1775	1791	1778	38	532	100	1320	1	1	38339428	691	10.86	0.58	12	0.47	166.00	3121.00	3335	20230913	-45.94	1776	20240705	1.52	2310	-21.95	20240111	1776	1.52	20240705	3335	-45.94	20230913	1776	1.52	20240705	0.69	N	122350	100	38 억		708676	N	N	0	N	00	N
94	20240716	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1806	18	2	1.01	309805253	169659	475.28	1830	1870	1801	2320	1252	1788	1826.05	1.85	0	-1340	1801	1794	1788	1781	1775	1791	1778	38	532	100	1320	1	1	38339428	692	10.88	0.58	12	0.44	166.00	3121.00	3335	20230913	-45.85	1776	20240705	1.69	2310	-21.82	20240111	1776	1.69	20240705	3335	-45.85	20230913	1776	1.69	20240705	0.69	N	122350	100	38 억		708676	N	N	0	N	00	N
95	20240716	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1802	14	2	0.78	305308684	167168	468.30	1830	1870	1801	2320	1252	1788	1826.36	1.85	0	-691	1801	1794	1788	1781	1775	1791	1778	38	532	100	1320	1	1	38339428	691	10.86	0.58	12	0.44	166.00	3121.00	3335	20230913	-45.97	1776	20240705	1.46	2310	-21.99	20240111	1776	1.46	20240705	3335	-45.97	20230913	1776	1.46	20240705	0.69	N	122350	100	38 억		708676	N	N	0	N	00	N
96	20240716	100830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	33	2	1.85	217271228	118520	332.02	1830	1870	1812	2320	1252	1788	1833.20	1.85	0	4540	1801	1794	1788	1781	1775	1791	1778	38	532	100	1320	1	1	38339428	698	10.97	0.58	12	0.31	166.00	3121.00	3335	20230913	-45.40	1776	20240705	2.53	2310	-21.17	20240111	1776	2.53	20240705	3335	-45.40	20230913	1776	2.53	20240705	0.69	N	122350	100	38 억		708676	N	N	0	N	00	N
97	20240716	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1859	71	2	3.97	77591096	42278	118.44	1830	1870	1812	2320	1252	1788	1835.26	1.85	0	7460	1801	1794	1788	1781	1775	1791	1778	38	532	100	1320	1	1	38339428	713	11.20	0.60	12	0.11	166.00	3121.00	3335	20230913	-44.26	1776	20240705	4.67	2310	-19.52	20240111	1776	4.67	20240705	3335	-44.26	20230913	1776	4.67	20240705	0.69	N	122350	100	38 억		708676	N	N	0	N	00	N
98	20240715	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-3	5	-0.17	43314678	24238	142.01	1791	1795	1782	2325	1254	1791	1787.06	1.86	0	-3563	1802	1796	1789	1783	1776	1799	1786	38	534	100	1320	1	1	38339428	686	10.77	0.57	12	0.06	166.00	3121.00	3335	20230913	-46.39	1776	20240705	0.68	2310	-22.60	20240111	1776	0.68	20240705	3335	-46.39	20230913	1776	0.68	20240705	0.69	N	122350	100	38 억		712239	N	N	0	N	00	N
99	20240715	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1787	-4	5	-0.22	39642519	22180	129.95	1791	1795	1782	2325	1254	1791	1787.31	1.86	0	-3472	1802	1796	1789	1783	1776	1799	1786	38	534	100	1320	1	1	38339428	685	10.77	0.57	12	0.06	166.00	3121.00	3335	20230913	-46.42	1776	20240705	0.62	2310	-22.64	20240111	1776	0.62	20240705	3335	-46.42	20230913	1776	0.62	20240705	0.69	N	122350	100	38 억		712239	N	N	0	N	00	N
100	20240715	140819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1786	-5	5	-0.28	27159215	15188	88.99	1791	1795	1782	2325	1254	1791	1788.20	1.86	0	-2851	1802	1796	1789	1783	1776	1799	1786	38	534	100	1320	1	1	38339428	685	10.76	0.57	12	0.04	166.00	3121.00	3335	20230913	-46.45	1776	20240705	0.56	2310	-22.68	20240111	1776	0.56	20240705	3335	-46.45	20230913	1776	0.56	20240705	0.69	N	122350	100	38 억		712239	N	N	0	N	00	N
101	20240715	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	0	3	0.00	21485399	12014	70.39	1791	1795	1782	2325	1254	1791	1788.36	1.86	0	-2380	1802	1796	1789	1783	1776	1799	1786	38	534	100	1320	1	1	38339428	687	10.79	0.57	12	0.03	166.00	3121.00	3335	20230913	-46.30	1776	20240705	0.84	2310	-22.47	20240111	1776	0.84	20240705	3335	-46.30	20230913	1776	0.84	20240705	0.69	N	122350	100	38 억		712239	N	N	0	N	00	N
102	20240715	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-3	5	-0.17	17488403	9778	57.29	1791	1795	1782	2325	1254	1791	1788.55	1.86	0	-2073	1802	1796	1789	1783	1776	1799	1786	38	534	100	1320	1	1	38339428	686	10.77	0.57	12	0.03	166.00	3121.00	3335	20230913	-46.39	1776	20240705	0.68	2310	-22.60	20240111	1776	0.68	20240705	3335	-46.39	20230913	1776	0.68	20240705	0.69	N	122350	100	38 억		712239	N	N	0	N	00	N
103	20240715	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-1	5	-0.06	16275137	9100	53.32	1791	1795	1782	2325	1254	1791	1788.48	1.86	0	-1911	1802	1796	1789	1783	1776	1799	1786	38	534	100	1320	1	1	38339428	686	10.78	0.57	12	0.02	166.00	3121.00	3335	20230913	-46.33	1776	20240705	0.79	2310	-22.51	20240111	1776	0.79	20240705	3335	-46.33	20230913	1776	0.79	20240705	0.69	N	122350	100	38 억		712239	N	N	0	N	00	N
104	20240715	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	-1	5	-0.06	12201103	6820	39.96	1791	1795	1782	2325	1254	1791	1789.02	1.86	0	-1415	1802	1796	1789	1783	1776	1799	1786	38	534	100	1320	1	1	38339428	686	10.78	0.57	12	0.02	166.00	3121.00	3335	20230913	-46.33	1776	20240705	0.79	2310	-22.51	20240111	1776	0.79	20240705	3335	-46.33	20230913	1776	0.79	20240705	0.69	N	122350	100	38 억		712239	N	N	0	N	00	N
105	20240715	090821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1793	2	2	0.11	1225711	684	4.01	1791	1795	1782	2325	1254	1791	1791.98	1.86	0	-675	1802	1796	1789	1783	1776	1799	1786	38	534	100	1320	1	1	38339428	687	10.80	0.57	12	0.00	166.00	3121.00	3335	20230913	-46.24	1776	20240705	0.96	2310	-22.38	20240111	1776	0.96	20240705	3335	-46.24	20230913	1776	0.96	20240705	0.69	N	122350	100	38 억		712239	N	N	0	N	00	N
106	20240712	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	0	3	0.00	30287192	16951	31.95	1783	1795	1782	2325	1254	1791	1786.75	1.86	0	-2291	1803	1796	1788	1781	1773	1798	1783	38	534	100	1320	1	1	38339428	687	10.79	0.57	12	0.04	166.00	3121.00	3335	20230913	-46.30	1776	20240705	0.84	2310	-22.47	20240111	1776	0.84	20240705	3335	-46.30	20230913	1776	0.84	20240705	0.69	N	122350	100	38 억		714530	N	N	0	N	00	N
107	20240712	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1792	1	2	0.06	29477825	16499	31.10	1783	1795	1782	2325	1254	1791	1786.64	1.86	0	-2166	1803	1796	1788	1781	1773	1798	1783	38	534	100	1320	1	1	38339428	687	10.80	0.57	12	0.04	166.00	3121.00	3335	20230913	-46.27	1776	20240705	0.90	2310	-22.42	20240111	1776	0.90	20240705	3335	-46.27	20230913	1776	0.90	20240705	0.69	N	122350	100	38 억		714530	N	N	0	N	00	N
108	20240712	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	-6	5	-0.34	25669326	14364	27.07	1783	1795	1782	2325	1254	1791	1787.06	1.86	0	-1836	1803	1796	1788	1781	1773	1798	1783	38	534	100	1320	1	1	38339428	684	10.75	0.57	12	0.04	166.00	3121.00	3335	20230913	-46.48	1776	20240705	0.51	2310	-22.73	20240111	1776	0.51	20240705	3335	-46.48	20230913	1776	0.51	20240705	0.69	N	122350	100	38 억		714530	N	N	0	N	00	N
109	20240712	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	-6	5	-0.34	18039977	10087	19.01	1783	1795	1783	2325	1254	1791	1788.44	1.86	0	-1287	1803	1796	1788	1781	1773	1798	1783	38	534	100	1320	1	1	38339428	684	10.75	0.57	12	0.03	166.00	3121.00	3335	20230913	-46.48	1776	20240705	0.51	2310	-22.73	20240111	1776	0.51	20240705	3335	-46.48	20230913	1776	0.51	20240705	0.69	N	122350	100	38 억		714530	N	N	0	N	00	N
110	20240712	120818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1786	-5	5	-0.28	11294607	6312	11.90	1783	1795	1783	2325	1254	1791	1789.39	1.86	0	-834	1803	1796	1788	1781	1773	1798	1783	38	534	100	1320	1	1	38339428	685	10.76	0.57	12	0.02	166.00	3121.00	3335	20230913	-46.45	1776	20240705	0.56	2310	-22.68	20240111	1776	0.56	20240705	3335	-46.45	20230913	1776	0.56	20240705	0.69	N	122350	100	38 억		714530	N	N	0	N	00	N
111	20240712	110814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-3	5	-0.17	8546655	4774	9.00	1783	1795	1783	2325	1254	1791	1790.25	1.86	0	-567	1803	1796	1788	1781	1773	1798	1783	38	534	100	1320	1	1	38339428	686	10.77	0.57	12	0.01	166.00	3121.00	3335	20230913	-46.39	1776	20240705	0.68	2310	-22.60	20240111	1776	0.68	20240705	3335	-46.39	20230913	1776	0.68	20240705	0.69	N	122350	100	38 억		714530	N	N	0	N	00	N
112	20240712	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1786	-5	5	-0.28	7842767	4380	8.26	1783	1795	1783	2325	1254	1791	1790.59	1.86	0	-463	1803	1796	1788	1781	1773	1798	1783	38	534	100	1320	1	1	38339428	685	10.76	0.57	12	0.01	166.00	3121.00	3335	20230913	-46.45	1776	20240705	0.56	2310	-22.68	20240111	1776	0.56	20240705	3335	-46.45	20230913	1776	0.56	20240705	0.69	N	122350	100	38 억		714530	N	N	0	N	00	N
113	20240712	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	0	3	0.00	521188	292	0.55	1783	1792	1783	2325	1254	1791	1784.89	1.86	0	103	1803	1796	1788	1781	1773	1798	1783	38	534	100	1320	1	1	38339428	687	10.79	0.57	12	0.00	166.00	3121.00	3335	20230913	-46.30	1776	20240705	0.84	2310	-22.47	20240111	1776	0.84	20240705	3335	-46.30	20230913	1776	0.84	20240705	0.69	N	122350	100	38 억		714530	N	N	0	N	00	N
114	20240711	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	0	3	0.00	94692663	53049	81.32	1791	1795	1780	2325	1254	1791	1784.98	1.87	0	-2131	1805	1798	1787	1780	1769	1801	1783	38	534	100	1320	1	1	38339428	687	10.79	0.57	12	0.14	166.00	3121.00	3335	20230913	-46.30	1776	20240705	0.84	2310	-22.47	20240111	1776	0.84	20240705	3335	-46.30	20230913	1776	0.84	20240705	0.69	N	122350	100	38 억		716661	N	N	0	N	00	N
115	20240711	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1784	-7	5	-0.39	91209568	51100	78.33	1791	1795	1780	2325	1254	1791	1784.92	1.87	0	-1886	1805	1798	1787	1780	1769	1801	1783	38	534	100	1320	1	1	38339428	684	10.75	0.57	12	0.13	166.00	3121.00	3335	20230913	-46.51	1776	20240705	0.45	2310	-22.77	20240111	1776	0.45	20240705	3335	-46.51	20230913	1776	0.45	20240705	0.69	N	122350	100	38 억		716661	N	N	0	N	00	N
116	20240711	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	-6	5	-0.34	79447103	44506	68.22	1791	1795	1780	2325	1254	1791	1785.09	1.87	0	-1018	1805	1798	1787	1780	1769	1801	1783	38	534	100	1320	1	1	38339428	684	10.75	0.57	12	0.12	166.00	3121.00	3335	20230913	-46.48	1776	20240705	0.51	2310	-22.73	20240111	1776	0.51	20240705	3335	-46.48	20230913	1776	0.51	20240705	0.69	N	122350	100	38 억		716661	N	N	0	N	00	N
117	20240711	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1787	-4	5	-0.22	74108780	41517	63.64	1791	1795	1780	2325	1254	1791	1785.02	1.87	0	-427	1805	1798	1787	1780	1769	1801	1783	38	534	100	1320	1	1	38339428	685	10.77	0.57	12	0.11	166.00	3121.00	3335	20230913	-46.42	1776	20240705	0.62	2310	-22.64	20240111	1776	0.62	20240705	3335	-46.42	20230913	1776	0.62	20240705	0.69	N	122350	100	38 억		716661	N	N	0	N	00	N
118	20240711	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	-6	5	-0.34	70286572	39378	60.36	1791	1795	1780	2325	1254	1791	1784.92	1.87	0	226	1805	1798	1787	1780	1769	1801	1783	38	534	100	1320	1	1	38339428	684	10.75	0.57	12	0.10	166.00	3121.00	3335	20230913	-46.48	1776	20240705	0.51	2310	-22.73	20240111	1776	0.51	20240705	3335	-46.48	20230913	1776	0.51	20240705	0.69	N	122350	100	38 억		716661	N	N	0	N	00	N
119	20240711	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-3	5	-0.17	39871060	22326	34.22	1791	1795	1782	2325	1254	1791	1785.86	1.87	0	1041	1805	1798	1787	1780	1769	1801	1783	38	534	100	1320	1	1	38339428	686	10.77	0.57	12	0.06	166.00	3121.00	3335	20230913	-46.39	1776	20240705	0.68	2310	-22.60	20240111	1776	0.68	20240705	3335	-46.39	20230913	1776	0.68	20240705	0.69	N	122350	100	38 억		716661	N	N	0	N	00	N
120	20240711	100813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1785	-6	5	-0.34	30227951	16931	25.95	1791	1795	1782	2325	1254	1791	1785.36	1.87	0	1395	1805	1798	1787	1780	1769	1801	1783	38	534	100	1320	1	1	38339428	684	10.75	0.57	12	0.04	166.00	3121.00	3335	20230913	-46.48	1776	20240705	0.51	2310	-22.73	20240111	1776	0.51	20240705	3335	-46.48	20230913	1776	0.51	20240705	0.69	N	122350	100	38 억		716661	N	N	0	N	00	N
121	20240711	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-3	5	-0.17	10098292	5651	8.66	1791	1791	1782	2325	1254	1791	1786.99	1.87	0	-3139	1805	1798	1787	1780	1769	1801	1783	38	534	100	1320	1	1	38339428	686	10.77	0.57	12	0.01	166.00	3121.00	3335	20230913	-46.39	1776	20240705	0.68	2310	-22.60	20240111	1776	0.68	20240705	3335	-46.39	20230913	1776	0.68	20240705	0.69	N	122350	100	38 억		716661	N	N	0	N	00	N
122	20240710	160809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1791	-2	5	-0.11	115995504	65137	133.60	1790	1794	1776	2330	1256	1793	1780.79	1.88	0	-3584	1836	1814	1801	1779	1766	1808	1773	38	537	100	1320	1	1	38339428	687	10.79	0.57	12	0.17	166.00	3121.00	3335	20230913	-46.30	1776	20240710	0.84	2310	-22.47	20240111	1776	0.84	20240710	3335	-46.30	20230913	1776	0.84	20240710	0.69	N	122350	100	38 억		720245	N	N	0	N	00	N
123	20240710	150811	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1783	-10	5	-0.56	103683475	58234	119.44	1790	1794	1776	2330	1256	1793	1780.46	1.88	0	-3052	1836	1814	1801	1779	1766	1808	1773	38	537	100	1320	1	1	38339428	684	10.74	0.57	12	0.15	166.00	3121.00	3335	20230913	-46.54	1776	20240710	0.39	2310	-22.81	20240111	1776	0.39	20240710	3335	-46.54	20230913	1776	0.39	20240710	0.69	N	122350	100	38 억		720245	N	N	0	N	00	N
124	20240710	140810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1787	-6	5	-0.33	81711909	45928	94.20	1790	1794	1776	2330	1256	1793	1779.13	1.88	0	-2082	1836	1814	1801	1779	1766	1808	1773	38	537	100	1320	1	1	38339428	685	10.77	0.57	12	0.12	166.00	3121.00	3335	20230913	-46.42	1776	20240710	0.62	2310	-22.64	20240111	1776	0.62	20240710	3335	-46.42	20230913	1776	0.62	20240710	0.69	N	122350	100	38 억		720245	N	N	0	N	00	N
125	20240710	130810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1784	-9	5	-0.50	70611777	39706	81.44	1790	1794	1776	2330	1256	1793	1778.37	1.88	0	-1190	1836	1814	1801	1779	1766	1808	1773	38	537	100	1320	1	1	38339428	684	10.75	0.57	12	0.10	166.00	3121.00	3335	20230913	-46.51	1776	20240710	0.45	2310	-22.77	20240111	1776	0.45	20240710	3335	-46.51	20230913	1776	0.45	20240710	0.69	N	122350	100	38 억		720245	N	N	0	N	00	N
126	20240710	120809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1778	-15	5	-0.84	57566651	32372	66.40	1790	1794	1776	2330	1256	1793	1778.29	1.88	0	-1864	1836	1814	1801	1779	1766	1808	1773	38	537	100	1320	1	1	38339428	682	10.71	0.57	12	0.08	166.00	3121.00	3335	20230913	-46.69	1776	20240710	0.11	2310	-23.03	20240111	1776	0.11	20240710	3335	-46.69	20230913	1776	0.11	20240710	0.69	N	122350	100	38 억		720245	N	N	0	N	00	N
127	20240710	110810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1779	-14	5	-0.78	36959374	20775	42.61	1790	1794	1776	2330	1256	1793	1779.03	1.88	0	-2290	1836	1814	1801	1779	1766	1808	1773	38	537	100	1320	1	1	38339428	682	10.72	0.57	12	0.05	166.00	3121.00	3335	20230913	-46.66	1776	20240710	0.17	2310	-22.99	20240111	1776	0.17	20240710	3335	-46.66	20230913	1776	0.17	20240710	0.69	N	122350	100	38 억		720245	N	N	0	N	00	N
128	20240710	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1779	-14	5	-0.78	24700583	13880	28.47	1790	1794	1777	2330	1256	1793	1779.58	1.88	0	-1273	1836	1814	1801	1779	1766	1808	1773	38	537	100	1320	1	1	38339428	682	10.72	0.57	12	0.04	166.00	3121.00	3335	20230913	-46.66	1776	20240705	0.17	2310	-22.99	20240111	1776	0.17	20240705	3335	-46.66	20230913	1776	0.17	20240705	0.69	N	122350	100	38 억		720245	N	N	0	N	00	N
129	20240710	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1794	1	2	0.06	290511	162	0.33	1790	1794	1790	2330	1256	1793	1793.28	1.88	0	0	1836	1814	1801	1779	1766	1808	1773	38	537	100	1320	1	1	38339428	688	10.81	0.57	12	0.00	166.00	3121.00	3335	20230913	-46.21	1776	20240705	1.01	2310	-22.34	20240111	1776	1.01	20240705	3335	-46.21	20230913	1776	1.01	20240705	0.69	N	122350	100	38 억		720245	N	N	0	N	00	N
130	20240709	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1793	5	2	0.28	87265719	48545	126.03	1823	1823	1788	2320	1252	1788	1797.63	1.91	0	-10439	1807	1797	1790	1780	1773	1796	1779	38	532	100	1320	1	1	38339428	687	10.80	0.57	12	0.13	166.00	3121.00	3335	20230913	-46.24	1776	20240705	0.96	2310	-22.38	20240111	1776	0.96	20240705	3335	-46.24	20230913	1776	0.96	20240705	0.72	N	122350	100	38 억		730680	N	N	0	N	00	N
131	20240709	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	2	2	0.11	80067485	44524	115.59	1823	1823	1789	2320	1252	1788	1798.30	1.91	0	-9938	1807	1797	1790	1780	1773	1796	1779	38	532	100	1320	1	1	38339428	686	10.78	0.57	12	0.12	166.00	3121.00	3335	20230913	-46.33	1776	20240705	0.79	2310	-22.51	20240111	1776	0.79	20240705	3335	-46.33	20230913	1776	0.79	20240705	0.72	N	122350	100	38 억		730680	N	N	0	N	00	N
132	20240709	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	2	2	0.11	58799353	32654	84.78	1823	1823	1790	2320	1252	1788	1800.68	1.91	0	-8659	1807	1797	1790	1780	1773	1796	1779	38	532	100	1320	1	1	38339428	686	10.78	0.57	12	0.09	166.00	3121.00	3335	20230913	-46.33	1776	20240705	0.79	2310	-22.51	20240111	1776	0.79	20240705	3335	-46.33	20230913	1776	0.79	20240705	0.72	N	122350	100	38 억		730680	N	N	0	N	00	N
133	20240709	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1792	4	2	0.22	46310018	25681	66.67	1823	1823	1790	2320	1252	1788	1803.28	1.91	0	-7898	1807	1797	1790	1780	1773	1796	1779	38	532	100	1320	1	1	38339428	687	10.80	0.57	12	0.07	166.00	3121.00	3335	20230913	-46.27	1776	20240705	0.90	2310	-22.42	20240111	1776	0.90	20240705	3335	-46.27	20230913	1776	0.90	20240705	0.72	N	122350	100	38 억		730680	N	N	0	N	00	N
134	20240709	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1792	4	2	0.22	42876855	23764	61.70	1823	1823	1792	2320	1252	1788	1804.28	1.91	0	-7638	1807	1797	1790	1780	1773	1796	1779	38	532	100	1320	1	1	38339428	687	10.80	0.57	12	0.06	166.00	3121.00	3335	20230913	-46.27	1776	20240705	0.90	2310	-22.42	20240111	1776	0.90	20240705	3335	-46.27	20230913	1776	0.90	20240705	0.72	N	122350	100	38 억		730680	N	N	0	N	00	N
135	20240709	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1797	9	2	0.50	31521555	17439	45.27	1823	1823	1792	2320	1252	1788	1807.53	1.91	0	-6929	1807	1797	1790	1780	1773	1796	1779	38	532	100	1320	1	1	38339428	689	10.83	0.58	12	0.05	166.00	3121.00	3335	20230913	-46.12	1776	20240705	1.18	2310	-22.21	20240111	1776	1.18	20240705	3335	-46.12	20230913	1776	1.18	20240705	0.72	N	122350	100	38 억		730680	N	N	0	N	00	N
136	20240709	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1801	13	2	0.73	26922960	14885	38.64	1823	1823	1792	2320	1252	1788	1808.73	1.91	0	-5302	1807	1797	1790	1780	1773	1796	1779	38	532	100	1320	1	1	38339428	690	10.85	0.58	12	0.04	166.00	3121.00	3335	20230913	-46.00	1776	20240705	1.41	2310	-22.03	20240111	1776	1.41	20240705	3335	-46.00	20230913	1776	1.41	20240705	0.72	N	122350	100	38 억		730680	N	N	0	N	00	N
137	20240709	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1795	7	2	0.39	4971320	2742	7.12	1823	1823	1792	2320	1252	1788	1813.03	1.91	0	-150	1807	1797	1790	1780	1773	1796	1779	38	532	100	1320	1	1	38339428	688	10.81	0.58	12	0.01	166.00	3121.00	3335	20230913	-46.18	1776	20240705	1.07	2310	-22.29	20240111	1776	1.07	20240705	3335	-46.18	20230913	1776	1.07	20240705	0.72	N	122350	100	38 억		730680	N	N	0	N	00	N
138	20240708	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	1	2	0.06	68961134	38517	61.92	1788	1800	1783	2320	1251	1787	1790.41	1.91	0	-2578	1838	1812	1794	1768	1750	1803	1759	38	533	100	1320	1	1	38339428	686	10.77	0.57	12	0.10	166.00	3121.00	3335	20230913	-46.39	1776	20240705	0.68	2310	-22.60	20240111	1776	0.68	20240705	3335	-46.39	20230913	1776	0.68	20240705	0.73	N	122350	100	38 억		733078	N	N	0	N	00	N
139	20240708	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	1	2	0.06	60153540	33591	54.00	1788	1800	1783	2320	1251	1787	1790.76	1.91	0	-1989	1838	1812	1794	1768	1750	1803	1759	38	533	100	1320	1	1	38339428	686	10.77	0.57	12	0.09	166.00	3121.00	3335	20230913	-46.39	1776	20240705	0.68	2310	-22.60	20240111	1776	0.68	20240705	3335	-46.39	20230913	1776	0.68	20240705	0.73	N	122350	100	38 억		733078	N	N	0	N	00	N
140	20240708	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	11	2	0.62	34321486	19151	30.79	1788	1800	1783	2320	1251	1787	1792.15	1.91	0	-1908	1838	1812	1794	1768	1750	1803	1759	38	533	100	1320	1	1	38339428	689	10.83	0.58	12	0.05	166.00	3121.00	3335	20230913	-46.09	1776	20240705	1.24	2310	-22.16	20240111	1776	1.24	20240705	3335	-46.09	20230913	1776	1.24	20240705	0.73	N	122350	100	38 억		733078	N	N	0	N	00	N
141	20240708	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1790	3	2	0.17	29299899	16345	26.28	1788	1800	1783	2320	1251	1787	1792.59	1.91	0	-1503	1838	1812	1794	1768	1750	1803	1759	38	533	100	1320	1	1	38339428	686	10.78	0.57	12	0.04	166.00	3121.00	3335	20230913	-46.33	1776	20240705	0.79	2310	-22.51	20240111	1776	0.79	20240705	3335	-46.33	20230913	1776	0.79	20240705	0.73	N	122350	100	38 억		733078	N	N	0	N	00	N
142	20240708	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1791	4	2	0.22	24975641	13931	22.39	1788	1800	1783	2320	1251	1787	1792.81	1.91	0	-1150	1838	1812	1794	1768	1750	1803	1759	38	533	100	1320	1	1	38339428	687	10.79	0.57	12	0.04	166.00	3121.00	3335	20230913	-46.30	1776	20240705	0.84	2310	-22.47	20240111	1776	0.84	20240705	3335	-46.30	20230913	1776	0.84	20240705	0.73	N	122350	100	38 억		733078	N	N	0	N	00	N
143	20240708	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1792	5	2	0.28	21808231	12166	19.56	1788	1800	1783	2320	1251	1787	1792.56	1.91	0	-793	1838	1812	1794	1768	1750	1803	1759	38	533	100	1320	1	1	38339428	687	10.80	0.57	12	0.03	166.00	3121.00	3335	20230913	-46.27	1776	20240705	0.90	2310	-22.42	20240111	1776	0.90	20240705	3335	-46.27	20230913	1776	0.90	20240705	0.73	N	122350	100	38 억		733078	N	N	0	N	00	N
144	20240708	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1795	8	2	0.45	12730404	7113	11.43	1788	1798	1783	2320	1251	1787	1789.74	1.91	0	251	1838	1812	1794	1768	1750	1803	1759	38	533	100	1320	1	1	38339428	688	10.81	0.58	12	0.02	166.00	3121.00	3335	20230913	-46.18	1776	20240705	1.07	2310	-22.29	20240111	1776	1.07	20240705	3335	-46.18	20230913	1776	1.07	20240705	0.73	N	122350	100	38 억		733078	N	N	0	N	00	N
145	20240708	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1784	-3	5	-0.17	3141550	1761	2.83	1788	1788	1783	2320	1251	1787	1783.96	1.91	0	6	1838	1812	1794	1768	1750	1803	1759	38	533	100	1320	1	1	38339428	684	10.75	0.57	12	0.00	166.00	3121.00	3335	20230913	-46.51	1776	20240705	0.45	2310	-22.77	20240111	1776	0.45	20240705	3335	-46.51	20230913	1776	0.45	20240705	0.73	N	122350	100	38 억		733078	N	N	0	N	00	N
146	20240705	160759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1787	-4	5	-0.22	111140632	62182	76.18	1820	1820	1776	2325	1254	1791	1787.36	1.91	0	-189	1823	1806	1793	1776	1763	1800	1770	38	534	100	1320	1	1	38339428	685	10.77	0.57	12	0.16	166.00	3121.00	3335	20230913	-46.42	1776	20240705	0.62	2310	-22.64	20240111	1776	0.62	20240705	3335	-46.42	20230913	1776	0.62	20240705	0.73	N	122350	100	38 억		733267	N	N	0	N	00	N
147	20240705	150802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1786	-5	5	-0.28	89783843	50229	61.54	1820	1820	1776	2325	1254	1791	1787.49	1.91	0	-189	1823	1806	1793	1776	1763	1800	1770	38	534	100	1320	1	1	38339428	685	10.76	0.57	12	0.13	166.00	3121.00	3335	20230913	-46.45	1776	20240705	0.56	2310	-22.68	20240111	1776	0.56	20240705	3335	-46.45	20230913	1776	0.56	20240705	0.73	N	122350	100	38 억		733267	N	N	0	N	00	N
148	20240705	140802	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1786	-5	5	-0.28	81339664	45498	55.74	1820	1820	1776	2325	1254	1791	1787.76	1.91	0	1441	1823	1806	1793	1776	1763	1800	1770	38	534	100	1320	1	1	38339428	685	10.76	0.57	12	0.12	166.00	3121.00	3335	20230913	-46.45	1776	20240705	0.56	2310	-22.68	20240111	1776	0.56	20240705	3335	-46.45	20230913	1776	0.56	20240705	0.73	N	122350	100	38 억		733267	N	N	0	N	00	N
149	20240705	130801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1787	-4	5	-0.22	76609074	42848	52.49	1820	1820	1776	2325	1254	1791	1787.93	1.91	0	1441	1823	1806	1793	1776	1763	1800	1770	38	534	100	1320	1	1	38339428	685	10.77	0.57	12	0.11	166.00	3121.00	3335	20230913	-46.42	1776	20240705	0.62	2310	-22.64	20240111	1776	0.62	20240705	3335	-46.42	20230913	1776	0.62	20240705	0.73	N	122350	100	38 억		733267	N	N	0	N	00	N
150	20240705	120801	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1787	-4	5	-0.22	68022287	38037	46.60	1820	1820	1776	2325	1254	1791	1788.32	1.91	0	1441	1823	1806	1793	1776	1763	1800	1770	38	534	100	1320	1	1	38339428	685	10.77	0.57	12	0.10	166.00	3121.00	3335	20230913	-46.42	1776	20240705	0.62	2310	-22.64	20240111	1776	0.62	20240705	3335	-46.42	20230913	1776	0.62	20240705	0.73	N	122350	100	38 억		733267	N	N	0	N	00	N
151	20240705	110758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1787	-4	5	-0.22	53872593	30109	36.89	1820	1820	1776	2325	1254	1791	1789.25	1.91	0	1681	1823	1806	1793	1776	1763	1800	1770	38	534	100	1320	1	1	38339428	685	10.77	0.57	12	0.08	166.00	3121.00	3335	20230913	-46.42	1776	20240705	0.62	2310	-22.64	20240111	1776	0.62	20240705	3335	-46.42	20230913	1776	0.62	20240705	0.73	N	122350	100	38 억		733267	N	N	0	N	00	N
152	20240705	100759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1797	6	2	0.34	44912432	25099	30.75	1820	1820	1776	2325	1254	1791	1789.41	1.91	0	1681	1823	1806	1793	1776	1763	1800	1770	38	534	100	1320	1	1	38339428	689	10.83	0.58	12	0.07	166.00	3121.00	3335	20230913	-46.12	1776	20240705	1.18	2310	-22.21	20240111	1776	1.18	20240705	3335	-46.12	20230913	1776	1.18	20240705	0.73	N	122350	100	38 억		733267	N	N	0	N	00	N
153	20240705	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	16	2	0.89	5966433	3292	4.03	1820	1820	1792	2325	1254	1791	1812.40	1.91	0	-52	1823	1806	1793	1776	1763	1800	1770	38	534	100	1320	1	1	38339428	693	10.89	0.58	12	0.01	166.00	3121.00	3335	20230913	-45.82	1780	20240704	1.52	2310	-21.77	20240111	1780	1.52	20240704	3335	-45.82	20230913	1780	1.52	20240704	0.73	N	122350	100	38 억		733267	N	N	0	N	00	N
154	20240704	160755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1791	-5	5	-0.28	145206061	81031	98.80	1796	1810	1780	2330	1258	1796	1791.99	1.92	0	-5145	1840	1818	1807	1785	1774	1812	1779	38	534	100	1320	1	1	38339428	687	10.79	0.57	12	0.21	166.00	3121.00	3335	20230913	-46.30	1780	20240704	0.62	2310	-22.47	20240111	1780	0.62	20240704	3335	-46.30	20230913	1780	0.62	20240704	0.73	N	122350	100	38 억		735667	N	N	0	N	00	N
155	20240704	150759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1790	-6	5	-0.33	111464981	62134	75.76	1796	1810	1789	2330	1258	1796	1793.95	1.92	0	-4676	1840	1818	1807	1785	1774	1812	1779	38	534	100	1320	1	1	38339428	686	10.78	0.57	12	0.16	166.00	3121.00	3335	20230913	-46.33	1789	20240704	0.06	2310	-22.51	20240111	1789	0.06	20240704	3335	-46.33	20230913	1789	0.06	20240704	0.73	N	122350	100	38 억		735667	N	N	0	N	00	N
156	20240704	140759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1796	0	3	0.00	76136666	42449	51.76	1796	1799	1791	2330	1258	1796	1793.60	1.92	0	-2635	1840	1818	1807	1785	1774	1812	1779	38	534	100	1320	1	1	38339428	689	10.82	0.58	12	0.11	166.00	3121.00	3335	20230913	-46.15	1791	20240704	0.28	2310	-22.25	20240111	1791	0.28	20240704	3335	-46.15	20230913	1791	0.28	20240704	0.73	N	122350	100	38 억		735667	N	N	0	N	00	N
157	20240704	130759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1794	-2	5	-0.11	69091385	38524	46.97	1796	1799	1791	2330	1258	1796	1793.46	1.92	0	-1909	1840	1818	1807	1785	1774	1812	1779	38	534	100	1320	1	1	38339428	688	10.81	0.57	12	0.10	166.00	3121.00	3335	20230913	-46.21	1791	20240704	0.17	2310	-22.34	20240111	1791	0.17	20240704	3335	-46.21	20230913	1791	0.17	20240704	0.73	N	122350	100	38 억		735667	N	N	0	N	00	N
158	20240704	120759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1794	-2	5	-0.11	58076449	32386	39.49	1796	1799	1791	2330	1258	1796	1793.26	1.92	0	-1325	1840	1818	1807	1785	1774	1812	1779	38	534	100	1320	1	1	38339428	688	10.81	0.57	12	0.08	166.00	3121.00	3335	20230913	-46.21	1791	20240704	0.17	2310	-22.34	20240111	1791	0.17	20240704	3335	-46.21	20230913	1791	0.17	20240704	0.73	N	122350	100	38 억		735667	N	N	0	N	00	N
159	20240704	110757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1792	-4	5	-0.22	40517697	22591	27.54	1796	1799	1791	2330	1258	1796	1793.53	1.92	0	-541	1840	1818	1807	1785	1774	1812	1779	38	534	100	1320	1	1	38339428	687	10.80	0.57	12	0.06	166.00	3121.00	3335	20230913	-46.27	1791	20240704	0.06	2310	-22.42	20240111	1791	0.06	20240704	3335	-46.27	20230913	1791	0.06	20240704	0.73	N	122350	100	38 억		735667	N	N	0	N	00	N
160	20240704	100757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1793	-3	5	-0.17	23571514	13141	16.02	1796	1799	1791	2330	1258	1796	1793.74	1.92	0	433	1840	1818	1807	1785	1774	1812	1779	38	534	100	1320	1	1	38339428	687	10.80	0.57	12	0.03	166.00	3121.00	3335	20230913	-46.24	1791	20240704	0.11	2310	-22.38	20240111	1791	0.11	20240704	3335	-46.24	20230913	1791	0.11	20240704	0.73	N	122350	100	38 억		735667	N	N	0	N	00	N
161	20240704	090759	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1797	1	2	0.06	1361396	759	0.93	1796	1799	1791	2330	1258	1796	1793.67	1.92	0	198	1840	1818	1807	1785	1774	1812	1779	38	534	100	1320	1	1	38339428	689	10.83	0.58	12	0.00	166.00	3121.00	3335	20230913	-46.12	1791	20240704	0.34	2310	-22.21	20240111	1791	0.34	20240704	3335	-46.12	20230913	1791	0.34	20240704	0.73	N	122350	100	38 억		735667	N	N	0	N	00	N
162	20240703	160754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1796	-19	5	-1.05	146805242	81325	101.92	1816	1829	1796	2355	1271	1815	1805.28	1.93	0	-6684	1875	1845	1830	1800	1785	1837	1792	38	540	100	1340	1	1	38339428	689	10.82	0.58	12	0.21	166.00	3121.00	3335	20230913	-46.15	1796	20240703	0.00	2310	-22.25	20240111	1796	0.00	20240703	3335	-46.15	20230913	1796	0.00	20240703	0.73	N	122350	100	38 억		741432	N	N	0	N	00	N
163	20240703	150756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1800	-15	5	-0.83	128059479	70897	88.85	1816	1829	1797	2355	1271	1815	1806.28	1.93	0	-5510	1875	1845	1830	1800	1785	1837	1792	38	540	100	1340	1	1	38339428	690	10.84	0.58	12	0.18	166.00	3121.00	3335	20230913	-46.03	1797	20240703	0.17	2310	-22.08	20240111	1797	0.17	20240703	3335	-46.03	20230913	1797	0.17	20240703	0.73	N	122350	100	38 억		741432	N	N	0	N	00	N
164	20240703	140757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1801	-14	5	-0.77	111383539	61633	77.24	1816	1829	1797	2355	1271	1815	1807.21	1.93	0	-4412	1875	1845	1830	1800	1785	1837	1792	38	540	100	1340	1	1	38339428	690	10.85	0.58	12	0.16	166.00	3121.00	3335	20230913	-46.00	1797	20240703	0.22	2310	-22.03	20240111	1797	0.22	20240703	3335	-46.00	20230913	1797	0.22	20240703	0.73	N	122350	100	38 억		741432	N	N	0	N	00	N
165	20240703	130756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1800	-15	5	-0.83	96031396	53136	66.59	1816	1829	1797	2355	1271	1815	1807.28	1.93	0	-3608	1875	1845	1830	1800	1785	1837	1792	38	540	100	1340	1	1	38339428	690	10.84	0.58	12	0.14	166.00	3121.00	3335	20230913	-46.03	1797	20240703	0.17	2310	-22.08	20240111	1797	0.17	20240703	3335	-46.03	20230913	1797	0.17	20240703	0.73	N	122350	100	38 억		741432	N	N	0	N	00	N
166	20240703	120755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1811	-4	5	-0.22	49328039	27212	34.10	1816	1829	1800	2355	1271	1815	1812.73	1.93	0	-3723	1875	1845	1830	1800	1785	1837	1792	38	540	100	1340	1	1	38339428	694	10.91	0.58	12	0.07	166.00	3121.00	3335	20230913	-45.70	1800	20240703	0.61	2310	-21.60	20240111	1800	0.61	20240703	3335	-45.70	20230913	1800	0.61	20240703	0.73	N	122350	100	38 억		741432	N	N	0	N	00	N
167	20240703	110757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1814	-1	5	-0.06	43312624	23891	29.94	1816	1829	1800	2355	1271	1815	1812.93	1.93	0	-3723	1875	1845	1830	1800	1785	1837	1792	38	540	100	1340	1	1	38339428	695	10.93	0.58	12	0.06	166.00	3121.00	3335	20230913	-45.61	1800	20240703	0.78	2310	-21.47	20240111	1800	0.78	20240703	3335	-45.61	20230913	1800	0.78	20240703	0.73	N	122350	100	38 억		741432	N	N	0	N	00	N
168	20240703	100758	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1814	-1	5	-0.06	30556571	16843	21.11	1816	1829	1800	2355	1271	1815	1814.20	1.93	0	-693	1875	1845	1830	1800	1785	1837	1792	38	540	100	1340	1	1	38339428	695	10.93	0.58	12	0.04	166.00	3121.00	3335	20230913	-45.61	1800	20240703	0.78	2310	-21.47	20240111	1800	0.78	20240703	3335	-45.61	20230913	1800	0.78	20240703	0.73	N	122350	100	38 억		741432	N	N	0	N	00	N
169	20240703	090755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1829	14	2	0.77	20488723	11308	14.17	1816	1829	1800	2355	1271	1815	1811.88	1.93	0	-123	1875	1845	1830	1800	1785	1837	1792	38	540	100	1340	1	1	38339428	701	11.02	0.59	12	0.03	166.00	3121.00	3335	20230913	-45.16	1800	20240703	1.61	2310	-20.82	20240111	1800	1.61	20240703	3335	-45.16	20230913	1800	1.61	20240703	0.73	N	122350	100	38 억		741432	N	N	0	N	00	N
170	20240702	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	-14	5	-0.77	145493280	79782	190.29	1830	1860	1815	2375	1281	1829	1823.77	1.94	0	-3966	1840	1834	1827	1821	1814	1831	1818	38	546	100	1350	1	1	38339428	696	10.93	0.58	12	0.21	166.00	3121.00	3335	20230913	-45.58	1806	20240617	0.50	2310	-21.43	20240111	1806	0.50	20240617	3335	-45.58	20230913	1806	0.50	20240617	0.73	N	122350	100	38 억		745398	N	N	0	N	00	N
171	20240702	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1817	-12	5	-0.66	133354460	73096	174.35	1830	1860	1817	2375	1281	1829	1824.37	1.94	0	-3313	1840	1834	1827	1821	1814	1831	1818	38	546	100	1350	1	1	38339428	697	10.95	0.58	12	0.19	166.00	3121.00	3335	20230913	-45.52	1806	20240617	0.61	2310	-21.34	20240111	1806	0.61	20240617	3335	-45.52	20230913	1806	0.61	20240617	0.73	N	122350	100	38 억		745398	N	N	0	N	00	N
172	20240702	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	-5	5	-0.27	121703223	66688	159.06	1830	1860	1818	2375	1281	1829	1824.96	1.94	0	-3489	1840	1834	1827	1821	1814	1831	1818	38	546	100	1350	1	1	38339428	699	10.99	0.58	12	0.17	166.00	3121.00	3335	20230913	-45.31	1806	20240617	1.00	2310	-21.04	20240111	1806	1.00	20240617	3335	-45.31	20230913	1806	1.00	20240617	0.73	N	122350	100	38 억		745398	N	N	0	N	00	N
173	20240702	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	-11	5	-0.60	121387672	66515	158.65	1830	1860	1818	2375	1281	1829	1824.97	1.94	0	-3489	1840	1834	1827	1821	1814	1831	1818	38	546	100	1350	1	1	38339428	697	10.95	0.58	12	0.17	166.00	3121.00	3335	20230913	-45.49	1806	20240617	0.66	2310	-21.30	20240111	1806	0.66	20240617	3335	-45.49	20230913	1806	0.66	20240617	0.73	N	122350	100	38 억		745398	N	N	0	N	00	N
174	20240702	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	-5	5	-0.27	96750561	52975	126.35	1830	1860	1820	2375	1281	1829	1826.34	1.94	0	-3615	1840	1834	1827	1821	1814	1831	1818	38	546	100	1350	1	1	38339428	699	10.99	0.58	12	0.14	166.00	3121.00	3335	20230913	-45.31	1806	20240617	1.00	2310	-21.04	20240111	1806	1.00	20240617	3335	-45.31	20230913	1806	1.00	20240617	0.73	N	122350	100	38 억		745398	N	N	0	N	00	N
175	20240702	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1825	-4	5	-0.22	94188552	51571	123.00	1830	1860	1820	2375	1281	1829	1826.39	1.94	0	-4819	1840	1834	1827	1821	1814	1831	1818	38	546	100	1350	1	1	38339428	700	10.99	0.58	12	0.13	166.00	3121.00	3335	20230913	-45.28	1806	20240617	1.05	2310	-21.00	20240111	1806	1.05	20240617	3335	-45.28	20230913	1806	1.05	20240617	0.73	N	122350	100	38 억		745398	N	N	0	N	00	N
176	20240702	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1821	-8	5	-0.44	48077752	26263	62.64	1830	1860	1820	2375	1281	1829	1830.63	1.94	0	-10122	1840	1834	1827	1821	1814	1831	1818	38	546	100	1350	1	1	38339428	698	10.97	0.58	12	0.07	166.00	3121.00	3335	20230913	-45.40	1806	20240617	0.83	2310	-21.17	20240111	1806	0.83	20240617	3335	-45.40	20230913	1806	0.83	20240617	0.73	N	122350	100	38 억		745398	N	N	0	N	00	N
177	20240702	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1843	14	2	0.77	5772864	3129	7.46	1830	1860	1830	2375	1281	1829	1844.95	1.94	0	226	1840	1834	1827	1821	1814	1831	1818	38	546	100	1350	1	1	38339428	707	11.10	0.59	12	0.01	166.00	3121.00	3335	20230913	-44.74	1806	20240617	2.05	2310	-20.22	20240111	1806	2.05	20240617	3335	-44.74	20230913	1806	2.05	20240617	0.73	N	122350	100	38 억		745398	N	N	0	N	00	N
178	20240701	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	-4	5	-0.22	76250045	41777	61.51	1833	1833	1820	2380	1284	1833	1825.17	1.94	0	648	1864	1848	1829	1813	1794	1856	1821	38	547	100	1350	1	1	38339428	701	11.02	0.59	12	0.11	166.00	3121.00	3335	20230913	-45.16	1806	20240617	1.27	2310	-20.82	20240111	1806	1.27	20240617	3335	-45.16	20230913	1806	1.27	20240617	0.73	N	122350	100	38 억		744525	N	N	0	N	00	N
179	20240701	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1829	-4	5	-0.22	73591355	40323	59.36	1833	1833	1820	2380	1284	1833	1825.05	1.94	0	867	1864	1848	1829	1813	1794	1856	1821	38	547	100	1350	1	1	38339428	701	11.02	0.59	12	0.11	166.00	3121.00	3335	20230913	-45.16	1806	20240617	1.27	2310	-20.82	20240111	1806	1.27	20240617	3335	-45.16	20230913	1806	1.27	20240617	0.73	N	122350	100	38 억		744525	N	N	0	N	00	N
180	20240701	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-3	5	-0.16	66472880	36425	53.63	1833	1833	1820	2380	1284	1833	1824.92	1.94	0	867	1864	1848	1829	1813	1794	1856	1821	38	547	100	1350	1	1	38339428	702	11.02	0.59	12	0.10	166.00	3121.00	3335	20230913	-45.13	1806	20240617	1.33	2310	-20.78	20240111	1806	1.33	20240617	3335	-45.13	20230913	1806	1.33	20240617	0.73	N	122350	100	38 억		744525	N	N	0	N	00	N
181	20240701	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1831	-2	5	-0.11	60118234	32951	48.51	1833	1833	1820	2380	1284	1833	1824.47	1.94	0	867	1864	1848	1829	1813	1794	1856	1821	38	547	100	1350	1	1	38339428	702	11.03	0.59	12	0.09	166.00	3121.00	3335	20230913	-45.10	1806	20240617	1.38	2310	-20.74	20240111	1806	1.38	20240617	3335	-45.10	20230913	1806	1.38	20240617	0.73	N	122350	100	38 억		744525	N	N	0	N	00	N
182	20240701	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-3	5	-0.16	53196343	29164	42.94	1833	1833	1820	2380	1284	1833	1824.04	1.94	0	867	1864	1848	1829	1813	1794	1856	1821	38	547	100	1350	1	1	38339428	702	11.02	0.59	12	0.08	166.00	3121.00	3335	20230913	-45.13	1806	20240617	1.33	2310	-20.78	20240111	1806	1.33	20240617	3335	-45.13	20230913	1806	1.33	20240617	0.73	N	122350	100	38 억		744525	N	N	0	N	00	N
183	20240701	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1824	-9	5	-0.49	42672124	23401	34.45	1833	1833	1820	2380	1284	1833	1823.52	1.94	0	852	1864	1848	1829	1813	1794	1856	1821	38	547	100	1350	1	1	38339428	699	10.99	0.58	12	0.06	166.00	3121.00	3335	20230913	-45.31	1806	20240617	1.00	2310	-21.04	20240111	1806	1.00	20240617	3335	-45.31	20230913	1806	1.00	20240617	0.73	N	122350	100	38 억		744525	N	N	0	N	00	N
184	20240701	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1828	-5	5	-0.27	34277993	18799	27.68	1833	1833	1820	2380	1284	1833	1823.39	1.94	0	638	1864	1848	1829	1813	1794	1856	1821	38	547	100	1350	1	1	38339428	701	11.01	0.59	12	0.05	166.00	3121.00	3335	20230913	-45.19	1806	20240617	1.22	2310	-20.87	20240111	1806	1.22	20240617	3335	-45.19	20230913	1806	1.22	20240617	0.73	N	122350	100	38 억		744525	N	N	0	N	00	N
185	20240701	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1832	-1	5	-0.05	3739170	2043	3.01	1833	1833	1824	2380	1284	1833	1830.23	1.94	0	-985	1864	1848	1829	1813	1794	1856	1821	38	547	100	1350	1	1	38339428	702	11.04	0.59	12	0.01	166.00	3121.00	3335	20230913	-45.07	1806	20240617	1.44	2310	-20.69	20240111	1806	1.44	20240617	3335	-45.07	20230913	1806	1.44	20240617	0.73	N	122350	100	38 억		744525	N	N	0	N	00	N