KissMeData/019540/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	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	95	2	2.15	241347655	54759	113.51	4410	4510	4345	5730	3090	4410	4407.43	4.50	0	5769	4730	4570	4485	4325	4240	4527	4282	68	1320	500	3170	5	1	13513500	609	1.88	0.49	12	0.41	2390.00	9263.00	6110	20240308	-26.27	3525	20231227	27.80	6110	-26.27	20240308	3580	25.84	20240119	6110	-26.27	20240308	3525	27.80	20231227	0.53	N	019540	500	67 억		608665	N	N	0	N	00	N
3	20240731	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	25	2	0.57	204044315	46424	96.23	4410	4475	4345	5730	3090	4410	4395.21	4.50	0	11191	4730	4570	4485	4325	4240	4527	4282	68	1320	500	3170	5	1	13513500	599	1.86	0.48	12	0.34	2390.00	9263.00	6110	20240308	-27.41	3525	20231227	25.82	6110	-27.41	20240308	3580	23.88	20240119	6110	-27.41	20240308	3525	25.82	20231227	0.53	N	019540	500	67 억		608665	N	N	0	N	00	N
4	20240731	140342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	10	2	0.23	169637685	38645	80.11	4410	4475	4345	5730	3090	4410	4389.60	4.50	0	6610	4730	4570	4485	4325	4240	4527	4282	68	1320	500	3170	5	1	13513500	597	1.85	0.48	12	0.29	2390.00	9263.00	6110	20240308	-27.66	3525	20231227	25.39	6110	-27.66	20240308	3580	23.46	20240119	6110	-27.66	20240308	3525	25.39	20231227	0.53	N	019540	500	67 억		608665	N	N	0	N	00	N
5	20240731	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-10	5	-0.23	155742400	35492	73.57	4410	4475	4345	5730	3090	4410	4388.05	4.50	0	6768	4730	4570	4485	4325	4240	4527	4282	68	1320	500	3170	5	1	13513500	595	1.84	0.48	12	0.26	2390.00	9263.00	6110	20240308	-27.99	3525	20231227	24.82	6110	-27.99	20240308	3580	22.91	20240119	6110	-27.99	20240308	3525	24.82	20231227	0.53	N	019540	500	67 억		608665	N	N	0	N	00	N
6	20240731	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-35	5	-0.79	149730045	34122	70.73	4410	4475	4345	5730	3090	4410	4388.03	4.50	0	6305	4730	4570	4485	4325	4240	4527	4282	68	1320	500	3170	5	1	13513500	591	1.83	0.47	12	0.25	2390.00	9263.00	6110	20240308	-28.40	3525	20231227	24.11	6110	-28.40	20240308	3580	22.21	20240119	6110	-28.40	20240308	3525	24.11	20231227	0.53	N	019540	500	67 억		608665	N	N	0	N	00	N
7	20240731	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-55	5	-1.25	88363100	20065	41.59	4410	4475	4350	5730	3090	4410	4403.82	4.50	0	550	4730	4570	4485	4325	4240	4527	4282	68	1320	500	3170	5	1	13513500	589	1.82	0.47	12	0.15	2390.00	9263.00	6110	20240308	-28.72	3525	20231227	23.55	6110	-28.72	20240308	3580	21.65	20240119	6110	-28.72	20240308	3525	23.55	20231227	0.53	N	019540	500	67 억		608665	N	N	0	N	00	N
8	20240731	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	15	2	0.34	44069110	9972	20.67	4410	4475	4405	5730	3090	4410	4419.35	4.50	0	3945	4730	4570	4485	4325	4240	4527	4282	68	1320	500	3170	5	1	13513500	598	1.85	0.48	12	0.07	2390.00	9263.00	6110	20240308	-27.58	3525	20231227	25.53	6110	-27.58	20240308	3580	23.60	20240119	6110	-27.58	20240308	3525	25.53	20231227	0.53	N	019540	500	67 억		608665	N	N	0	N	00	N
9	20240731	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	25	2	0.57	1893405	429	0.89	4410	4435	4410	5730	3090	4410	4414.26	4.50	0	-133	4730	4570	4485	4325	4240	4527	4282	68	1320	500	3170	5	1	13513500	599	1.86	0.48	12	0.00	2390.00	9263.00	6110	20240308	-27.41	3525	20231227	25.82	6110	-27.41	20240308	3580	23.88	20240119	6110	-27.41	20240308	3525	25.82	20231227	0.53	N	019540	500	67 억		608665	N	N	0	N	00	N
10	20240730	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-150	5	-3.29	214128450	48229	134.12	4560	4645	4400	5920	3195	4560	4439.63	4.58	0	-8916	4713	4636	4523	4446	4333	4675	4485	68	1360	500	3280	5	1	13513500	596	1.85	0.48	12	0.36	2390.00	9263.00	6110	20240308	-27.82	3525	20231227	25.11	6110	-27.82	20240308	3580	23.18	20240119	6110	-27.82	20240308	3525	25.11	20231227	0.53	N	019540	500	67 억		619189	N	N	0	N	00	N
11	20240730	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	-145	5	-3.18	184121915	41428	115.21	4560	4645	4400	5920	3195	4560	4444.09	4.58	0	-7567	4713	4636	4523	4446	4333	4675	4485	68	1360	500	3280	5	1	13513500	597	1.85	0.48	12	0.31	2390.00	9263.00	6110	20240308	-27.74	3525	20231227	25.25	6110	-27.74	20240308	3580	23.32	20240119	6110	-27.74	20240308	3525	25.25	20231227	0.53	N	019540	500	67 억		619189	N	N	0	N	00	N
12	20240730	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-140	5	-3.07	168764470	37950	105.54	4560	4645	4400	5920	3195	4560	4446.71	4.58	0	-7081	4713	4636	4523	4446	4333	4675	4485	68	1360	500	3280	5	1	13513500	597	1.85	0.48	12	0.28	2390.00	9263.00	6110	20240308	-27.66	3525	20231227	25.39	6110	-27.66	20240308	3580	23.46	20240119	6110	-27.66	20240308	3525	25.39	20231227	0.53	N	019540	500	67 억		619189	N	N	0	N	00	N
13	20240730	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	-150	5	-3.29	162769560	36600	101.78	4560	4645	4400	5920	3195	4560	4446.93	4.58	0	-6383	4713	4636	4523	4446	4333	4675	4485	68	1360	500	3280	5	1	13513500	596	1.85	0.48	12	0.27	2390.00	9263.00	6110	20240308	-27.82	3525	20231227	25.11	6110	-27.82	20240308	3580	23.18	20240119	6110	-27.82	20240308	3525	25.11	20231227	0.53	N	019540	500	67 억		619189	N	N	0	N	00	N
14	20240730	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-120	5	-2.63	49152525	10871	30.23	4560	4645	4430	5920	3195	4560	4521.06	4.58	0	-5775	4713	4636	4523	4446	4333	4675	4485	68	1360	500	3280	5	1	13513500	600	1.86	0.48	12	0.08	2390.00	9263.00	6110	20240308	-27.33	3525	20231227	25.96	6110	-27.33	20240308	3580	24.02	20240119	6110	-27.33	20240308	3525	25.96	20231227	0.53	N	019540	500	67 억		619189	N	N	0	N	00	N
15	20240730	110336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-90	5	-1.97	41087925	9061	25.20	4560	4645	4470	5920	3195	4560	4534.29	4.58	0	-4255	4713	4636	4523	4446	4333	4675	4485	68	1360	500	3280	5	1	13513500	604	1.87	0.48	12	0.07	2390.00	9263.00	6110	20240308	-26.84	3525	20231227	26.81	6110	-26.84	20240308	3580	24.86	20240119	6110	-26.84	20240308	3525	26.81	20231227	0.53	N	019540	500	67 억		619189	N	N	0	N	00	N
16	20240730	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-55	5	-1.21	31794915	6993	19.45	4560	4645	4490	5920	3195	4560	4546.47	4.58	0	-2944	4713	4636	4523	4446	4333	4675	4485	68	1360	500	3280	5	1	13513500	609	1.88	0.49	12	0.05	2390.00	9263.00	6110	20240308	-26.27	3525	20231227	27.80	6110	-26.27	20240308	3580	25.84	20240119	6110	-26.27	20240308	3525	27.80	20231227	0.53	N	019540	500	67 억		619189	N	N	0	N	00	N
17	20240730	090336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	15	2	0.33	7245995	1589	4.42	4560	4575	4550	5920	3195	4560	4560.10	4.58	0	-1346	4713	4636	4523	4446	4333	4675	4485	68	1360	500	3280	5	1	13513500	618	1.91	0.49	12	0.01	2390.00	9263.00	6110	20240308	-25.12	3525	20231227	29.79	6110	-25.12	20240308	3580	27.79	20240119	6110	-25.12	20240308	3525	29.79	20231227	0.53	N	019540	500	67 억		619189	N	N	0	N	00	N
18	20240729	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	75	2	1.67	162763970	35954	22.44	4485	4600	4410	5830	3140	4485	4527.01	4.61	0	-4733	4795	4640	4520	4365	4245	4580	4305	68	1345	500	3220	5	1	13513500	616	1.91	0.49	12	0.27	2390.00	9263.00	6110	20240308	-25.37	3525	20231227	29.36	6110	-25.37	20240308	3580	27.37	20240119	6110	-25.37	20240308	3525	29.36	20231227	0.53	N	019540	500	67 억		623233	N	N	0	N	00	N
19	20240729	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	55	2	1.23	159674830	35278	22.02	4485	4600	4410	5830	3140	4485	4526.19	4.61	0	-4439	4795	4640	4520	4365	4245	4580	4305	68	1345	500	3220	5	1	13513500	614	1.90	0.49	12	0.26	2390.00	9263.00	6110	20240308	-25.70	3525	20231227	28.79	6110	-25.70	20240308	3580	26.82	20240119	6110	-25.70	20240308	3525	28.79	20231227	0.53	N	019540	500	67 억		623233	N	N	0	N	00	N
20	20240729	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	80	2	1.78	137318680	30349	18.94	4485	4600	4410	5830	3140	4485	4524.65	4.61	0	-4621	4795	4640	4520	4365	4245	4580	4305	68	1345	500	3220	5	1	13513500	617	1.91	0.49	12	0.22	2390.00	9263.00	6110	20240308	-25.29	3525	20231227	29.50	6110	-25.29	20240308	3580	27.51	20240119	6110	-25.29	20240308	3525	29.50	20231227	0.53	N	019540	500	67 억		623233	N	N	0	N	00	N
21	20240729	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	60	2	1.34	102195610	22675	14.15	4485	4600	4410	5830	3140	4485	4506.97	4.61	0	1315	4795	4640	4520	4365	4245	4580	4305	68	1345	500	3220	5	1	13513500	614	1.90	0.49	12	0.17	2390.00	9263.00	6110	20240308	-25.61	3525	20231227	28.94	6110	-25.61	20240308	3580	26.96	20240119	6110	-25.61	20240308	3525	28.94	20231227	0.53	N	019540	500	67 억		623233	N	N	0	N	00	N
22	20240729	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	55	2	1.23	92078895	20451	12.76	4485	4600	4410	5830	3140	4485	4502.42	4.61	0	1492	4795	4640	4520	4365	4245	4580	4305	68	1345	500	3220	5	1	13513500	614	1.90	0.49	12	0.15	2390.00	9263.00	6110	20240308	-25.70	3525	20231227	28.79	6110	-25.70	20240308	3580	26.82	20240119	6110	-25.70	20240308	3525	28.79	20231227	0.53	N	019540	500	67 억		623233	N	N	0	N	00	N
23	20240729	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	65	2	1.45	91081025	20231	12.63	4485	4600	4410	5830	3140	4485	4502.05	4.61	0	1568	4795	4640	4520	4365	4245	4580	4305	68	1345	500	3220	5	1	13513500	615	1.90	0.49	12	0.15	2390.00	9263.00	6110	20240308	-25.53	3525	20231227	29.08	6110	-25.53	20240308	3580	27.09	20240119	6110	-25.53	20240308	3525	29.08	20231227	0.53	N	019540	500	67 억		623233	N	N	0	N	00	N
24	20240729	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4550	65	2	1.45	75173330	16745	10.45	4485	4570	4410	5830	3140	4485	4489.30	4.61	0	3903	4795	4640	4520	4365	4245	4580	4305	68	1345	500	3220	5	1	13513500	615	1.90	0.49	12	0.12	2390.00	9263.00	6110	20240308	-25.53	3525	20231227	29.08	6110	-25.53	20240308	3580	27.09	20240119	6110	-25.53	20240308	3525	29.08	20231227	0.53	N	019540	500	67 억		623233	N	N	0	N	00	N
25	20240729	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-65	5	-1.45	17622920	3951	2.47	4485	4485	4420	5830	3140	4485	4460.36	4.61	0	-695	4795	4640	4520	4365	4245	4580	4305	68	1345	500	3220	5	1	13513500	597	1.85	0.48	12	0.03	2390.00	9263.00	6110	20240308	-27.66	3525	20231227	25.39	6110	-27.66	20240308	3580	23.46	20240119	6110	-27.66	20240308	3525	25.39	20231227	0.53	N	019540	500	67 억		623233	N	N	0	N	00	N
26	20240726	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-110	5	-2.39	716795835	159795	150.63	4600	4675	4400	5970	3220	4595	4485.72	4.35	0	36218	4978	4786	4613	4421	4248	4882	4517	68	1375	500	3300	5	1	13513500	606	1.88	0.48	12	1.18	2390.00	9263.00	6110	20240308	-26.60	3525	20231227	27.23	6110	-26.60	20240308	3580	25.28	20240119	6110	-26.60	20240308	3525	27.23	20231227	0.53	N	019540	500	67 억		587668	N	N	0	N	00	N
27	20240726	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-115	5	-2.50	691860135	154240	145.39	4600	4675	4400	5970	3220	4595	4485.60	4.35	0	38776	4978	4786	4613	4421	4248	4882	4517	68	1375	500	3300	5	1	13513500	605	1.87	0.48	12	1.14	2390.00	9263.00	6110	20240308	-26.68	3525	20231227	27.09	6110	-26.68	20240308	3580	25.14	20240119	6110	-26.68	20240308	3525	27.09	20231227	0.53	N	019540	500	67 억		587668	N	N	0	N	00	N
28	20240726	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-130	5	-2.83	679133435	151391	142.71	4600	4675	4400	5970	3220	4595	4485.95	4.35	0	41254	4978	4786	4613	4421	4248	4882	4517	68	1375	500	3300	5	1	13513500	603	1.87	0.48	12	1.12	2390.00	9263.00	6110	20240308	-26.92	3525	20231227	26.67	6110	-26.92	20240308	3580	24.72	20240119	6110	-26.92	20240308	3525	26.67	20231227	0.53	N	019540	500	67 억		587668	N	N	0	N	00	N
29	20240726	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-90	5	-1.96	658357290	146761	138.34	4600	4675	4400	5970	3220	4595	4485.91	4.35	0	43872	4978	4786	4613	4421	4248	4882	4517	68	1375	500	3300	5	1	13513500	609	1.88	0.49	12	1.09	2390.00	9263.00	6110	20240308	-26.27	3525	20231227	27.80	6110	-26.27	20240308	3580	25.84	20240119	6110	-26.27	20240308	3525	27.80	20231227	0.53	N	019540	500	67 억		587668	N	N	0	N	00	N
30	20240726	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-75	5	-1.63	654318125	145864	137.50	4600	4675	4400	5970	3220	4595	4485.81	4.35	0	44710	4978	4786	4613	4421	4248	4882	4517	68	1375	500	3300	5	1	13513500	611	1.89	0.49	12	1.08	2390.00	9263.00	6110	20240308	-26.02	3525	20231227	28.23	6110	-26.02	20240308	3580	26.26	20240119	6110	-26.02	20240308	3525	28.23	20231227	0.53	N	019540	500	67 억		587668	N	N	0	N	00	N
31	20240726	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-115	5	-2.50	619136155	138092	130.17	4600	4675	4400	5970	3220	4595	4483.50	4.35	0	47223	4978	4786	4613	4421	4248	4882	4517	68	1375	500	3300	5	1	13513500	605	1.87	0.48	12	1.02	2390.00	9263.00	6110	20240308	-26.68	3525	20231227	27.09	6110	-26.68	20240308	3580	25.14	20240119	6110	-26.68	20240308	3525	27.09	20231227	0.53	N	019540	500	67 억		587668	N	N	0	N	00	N
32	20240726	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-130	5	-2.83	563358545	125667	118.46	4600	4675	4400	5970	3220	4595	4482.94	4.35	0	49729	4978	4786	4613	4421	4248	4882	4517	68	1375	500	3300	5	1	13513500	603	1.87	0.48	12	0.93	2390.00	9263.00	6110	20240308	-26.92	3525	20231227	26.67	6110	-26.92	20240308	3580	24.72	20240119	6110	-26.92	20240308	3525	26.67	20231227	0.53	N	019540	500	67 억		587668	N	N	0	N	00	N
33	20240726	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	65	2	1.41	2621810	565	0.53	4600	4675	4600	5970	3220	4595	4640.70	4.35	0	-155	4978	4786	4613	4421	4248	4882	4517	68	1375	500	3300	5	1	13513500	630	1.95	0.50	12	0.00	2390.00	9263.00	6110	20240308	-23.73	3525	20231227	32.20	6110	-23.73	20240308	3580	30.17	20240119	6110	-23.73	20240308	3525	32.20	20231227	0.53	N	019540	500	67 억		587668	N	N	0	N	00	N
34	20240725	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-70	5	-1.50	479640595	106022	156.62	4520	4805	4440	6060	3270	4665	4523.80	4.27	0	9674	4888	4776	4698	4586	4508	4737	4547	68	1395	500	3350	5	1	13513500	621	1.92	0.50	12	0.78	2390.00	9263.00	6110	20240308	-24.80	3525	20231227	30.35	6110	-24.80	20240308	3580	28.35	20240119	6110	-24.80	20240308	3525	30.35	20231227	0.59	N	019540	500	67 억		577516	N	N	0	N	00	N
35	20240725	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-85	5	-1.82	455986655	100844	148.97	4520	4805	4440	6060	3270	4665	4521.67	4.27	0	11882	4888	4776	4698	4586	4508	4737	4547	68	1395	500	3350	5	1	13513500	619	1.92	0.49	12	0.75	2390.00	9263.00	6110	20240308	-25.04	3525	20231227	29.93	6110	-25.04	20240308	3580	27.93	20240119	6110	-25.04	20240308	3525	29.93	20231227	0.59	N	019540	500	67 억		577516	N	N	0	N	00	N
36	20240725	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-100	5	-2.14	352138330	78291	115.66	4520	4665	4440	6060	3270	4665	4497.76	4.27	0	16847	4888	4776	4698	4586	4508	4737	4547	68	1395	500	3350	5	1	13513500	617	1.91	0.49	12	0.58	2390.00	9263.00	6110	20240308	-25.29	3525	20231227	29.50	6110	-25.29	20240308	3580	27.51	20240119	6110	-25.29	20240308	3525	29.50	20231227	0.59	N	019540	500	67 억		577516	N	N	0	N	00	N
37	20240725	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-135	5	-2.89	334462470	74417	109.93	4520	4665	4440	6060	3270	4665	4494.38	4.27	0	15595	4888	4776	4698	4586	4508	4737	4547	68	1395	500	3350	5	1	13513500	612	1.90	0.49	12	0.55	2390.00	9263.00	6110	20240308	-25.86	3525	20231227	28.51	6110	-25.86	20240308	3580	26.54	20240119	6110	-25.86	20240308	3525	28.51	20231227	0.59	N	019540	500	67 억		577516	N	N	0	N	00	N
38	20240725	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-135	5	-2.89	325872425	72525	107.14	4520	4665	4440	6060	3270	4665	4493.18	4.27	0	15810	4888	4776	4698	4586	4508	4737	4547	68	1395	500	3350	5	1	13513500	612	1.90	0.49	12	0.54	2390.00	9263.00	6110	20240308	-25.86	3525	20231227	28.51	6110	-25.86	20240308	3580	26.54	20240119	6110	-25.86	20240308	3525	28.51	20231227	0.59	N	019540	500	67 억		577516	N	N	0	N	00	N
39	20240725	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-150	5	-3.22	295711780	65828	97.25	4520	4665	4440	6060	3270	4665	4492.12	4.27	0	13684	4888	4776	4698	4586	4508	4737	4547	68	1395	500	3350	5	1	13513500	610	1.89	0.49	12	0.49	2390.00	9263.00	6110	20240308	-26.10	3525	20231227	28.09	6110	-26.10	20240308	3580	26.12	20240119	6110	-26.10	20240308	3525	28.09	20231227	0.59	N	019540	500	67 억		577516	N	N	0	N	00	N
40	20240725	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-155	5	-3.32	282768915	62952	93.00	4520	4665	4440	6060	3270	4665	4491.75	4.27	0	12828	4888	4776	4698	4586	4508	4737	4547	68	1395	500	3350	5	1	13513500	609	1.89	0.49	12	0.47	2390.00	9263.00	6110	20240308	-26.19	3525	20231227	27.94	6110	-26.19	20240308	3580	25.98	20240119	6110	-26.19	20240308	3525	27.94	20231227	0.59	N	019540	500	67 억		577516	N	N	0	N	00	N
41	20240725	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-105	5	-2.25	104199820	23022	34.01	4520	4665	4520	6060	3270	4665	4525.95	4.27	0	4373	4888	4776	4698	4586	4508	4737	4547	68	1395	500	3350	5	1	13513500	616	1.91	0.49	12	0.17	2390.00	9263.00	6110	20240308	-25.37	3525	20231227	29.36	6110	-25.37	20240308	3580	27.37	20240119	6110	-25.37	20240308	3525	29.36	20231227	0.59	N	019540	500	67 억		577516	N	N	0	N	00	N
42	20240724	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-145	5	-3.01	313331445	66811	112.30	4810	4810	4620	6250	3370	4810	4689.80	4.34	0	-9587	5010	4910	4840	4740	4670	4875	4705	68	1440	500	3460	5	1	13513500	630	1.95	0.50	12	0.49	2390.00	9263.00	6110	20240308	-23.65	3525	20231227	32.34	6110	-23.65	20240308	3580	30.31	20240119	6110	-23.65	20240308	3525	32.34	20231227	0.67	N	019540	500	67 억		585840	N	N	0	N	00	N
43	20240724	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-150	5	-3.12	293230700	62494	105.04	4810	4810	4620	6250	3370	4810	4692.12	4.34	0	-6628	5010	4910	4840	4740	4670	4875	4705	68	1440	500	3460	5	1	13513500	630	1.95	0.50	12	0.46	2390.00	9263.00	6110	20240308	-23.73	3525	20231227	32.20	6110	-23.73	20240308	3580	30.17	20240119	6110	-23.73	20240308	3525	32.20	20231227	0.67	N	019540	500	67 억		585840	N	N	0	N	00	N
44	20240724	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-175	5	-3.64	256796940	54664	91.88	4810	4810	4620	6250	3370	4810	4697.72	4.34	0	-5098	5010	4910	4840	4740	4670	4875	4705	68	1440	500	3460	5	1	13513500	626	1.94	0.50	12	0.40	2390.00	9263.00	6110	20240308	-24.14	3525	20231227	31.49	6110	-24.14	20240308	3580	29.47	20240119	6110	-24.14	20240308	3525	31.49	20231227	0.67	N	019540	500	67 억		585840	N	N	0	N	00	N
45	20240724	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-150	5	-3.12	233599895	49664	83.48	4810	4810	4620	6250	3370	4810	4703.59	4.34	0	-3885	5010	4910	4840	4740	4670	4875	4705	68	1440	500	3460	5	1	13513500	630	1.95	0.50	12	0.37	2390.00	9263.00	6110	20240308	-23.73	3525	20231227	32.20	6110	-23.73	20240308	3580	30.17	20240119	6110	-23.73	20240308	3525	32.20	20231227	0.67	N	019540	500	67 억		585840	N	N	0	N	00	N
46	20240724	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4685	-125	5	-2.60	184704460	39147	65.80	4810	4810	4675	6250	3370	4810	4718.21	4.34	0	-2273	5010	4910	4840	4740	4670	4875	4705	68	1440	500	3460	5	1	13513500	633	1.96	0.51	12	0.29	2390.00	9263.00	6110	20240308	-23.32	3525	20231227	32.91	6110	-23.32	20240308	3580	30.87	20240119	6110	-23.32	20240308	3525	32.91	20231227	0.67	N	019540	500	67 억		585840	N	N	0	N	00	N
47	20240724	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	-65	5	-1.35	123477490	26104	43.88	4810	4810	4705	6250	3370	4810	4730.19	4.34	0	5577	5010	4910	4840	4740	4670	4875	4705	68	1440	500	3460	5	1	13513500	641	1.99	0.51	12	0.19	2390.00	9263.00	6110	20240308	-22.34	3525	20231227	34.61	6110	-22.34	20240308	3580	32.54	20240119	6110	-22.34	20240308	3525	34.61	20231227	0.67	N	019540	500	67 억		585840	N	N	0	N	00	N
48	20240724	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	-80	5	-1.66	85115395	17990	30.24	4810	4810	4705	6250	3370	4810	4731.22	4.34	0	5341	5010	4910	4840	4740	4670	4875	4705	68	1440	500	3460	5	1	13513500	639	1.98	0.51	12	0.13	2390.00	9263.00	6110	20240308	-22.59	3525	20231227	34.18	6110	-22.59	20240308	3580	32.12	20240119	6110	-22.59	20240308	3525	34.18	20231227	0.67	N	019540	500	67 억		585840	N	N	0	N	00	N
49	20240724	090332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-55	5	-1.14	2349270	493	0.83	4810	4810	4730	6250	3370	4810	4764.42	4.34	0	-118	5010	4910	4840	4740	4670	4875	4705	68	1440	500	3460	5	1	13513500	643	1.99	0.51	12	0.00	2390.00	9263.00	6110	20240308	-22.18	3525	20231227	34.89	6110	-22.18	20240308	3580	32.82	20240119	6110	-22.18	20240308	3525	34.89	20231227	0.67	N	019540	500	67 억		585840	N	N	0	N	00	N
50	20240723	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-85	5	-1.74	287881655	59483	75.69	4855	4940	4770	6360	3430	4895	4839.72	4.31	0	2150	5091	4992	4881	4782	4671	4937	4727	68	1465	500	3520	5	1	13513500	650	2.01	0.52	12	0.44	2390.00	9263.00	6110	20240308	-21.28	3525	20231227	36.45	6110	-21.28	20240308	3580	34.36	20240119	6110	-21.28	20240308	3525	36.45	20231227	0.66	N	019540	500	67 억		582186	N	N	0	N	00	N
51	20240723	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-90	5	-1.84	277529030	57326	72.94	4855	4940	4770	6360	3430	4895	4841.23	4.31	0	3355	5091	4992	4881	4782	4671	4937	4727	68	1465	500	3520	5	1	13513500	649	2.01	0.52	12	0.42	2390.00	9263.00	6110	20240308	-21.36	3525	20231227	36.31	6110	-21.36	20240308	3580	34.22	20240119	6110	-21.36	20240308	3525	36.31	20231227	0.66	N	019540	500	67 억		582186	N	N	0	N	00	N
52	20240723	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-90	5	-1.84	255659820	52769	67.15	4855	4940	4770	6360	3430	4895	4844.88	4.31	0	3430	5091	4992	4881	4782	4671	4937	4727	68	1465	500	3520	5	1	13513500	649	2.01	0.52	12	0.39	2390.00	9263.00	6110	20240308	-21.36	3525	20231227	36.31	6110	-21.36	20240308	3580	34.22	20240119	6110	-21.36	20240308	3525	36.31	20231227	0.66	N	019540	500	67 억		582186	N	N	0	N	00	N
53	20240723	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-95	5	-1.94	232193810	47888	60.94	4855	4940	4770	6360	3430	4895	4848.67	4.31	0	3928	5091	4992	4881	4782	4671	4937	4727	68	1465	500	3520	5	1	13513500	649	2.01	0.52	12	0.35	2390.00	9263.00	6110	20240308	-21.44	3525	20231227	36.17	6110	-21.44	20240308	3580	34.08	20240119	6110	-21.44	20240308	3525	36.17	20231227	0.66	N	019540	500	67 억		582186	N	N	0	N	00	N
54	20240723	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-85	5	-1.74	219747985	45294	57.63	4855	4940	4770	6360	3430	4895	4851.58	4.31	0	4465	5091	4992	4881	4782	4671	4937	4727	68	1465	500	3520	5	1	13513500	650	2.01	0.52	12	0.34	2390.00	9263.00	6110	20240308	-21.28	3525	20231227	36.45	6110	-21.28	20240308	3580	34.36	20240119	6110	-21.28	20240308	3525	36.45	20231227	0.66	N	019540	500	67 억		582186	N	N	0	N	00	N
55	20240723	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-85	5	-1.74	182268185	37465	47.67	4855	4940	4770	6360	3430	4895	4865.02	4.31	0	2482	5091	4992	4881	4782	4671	4937	4727	68	1465	500	3520	5	1	13513500	650	2.01	0.52	12	0.28	2390.00	9263.00	6110	20240308	-21.28	3525	20231227	36.45	6110	-21.28	20240308	3580	34.36	20240119	6110	-21.28	20240308	3525	36.45	20231227	0.66	N	019540	500	67 억		582186	N	N	0	N	00	N
56	20240723	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4880	-15	5	-0.31	84105985	17140	21.81	4855	4940	4855	6360	3430	4895	4907.01	4.31	0	52	5091	4992	4881	4782	4671	4937	4727	68	1465	500	3520	5	1	13513500	659	2.04	0.53	12	0.13	2390.00	9263.00	6110	20240308	-20.13	3525	20231227	38.44	6110	-20.13	20240308	3580	36.31	20240119	6110	-20.13	20240308	3525	38.44	20231227	0.66	N	019540	500	67 억		582186	N	N	0	N	00	N
57	20240723	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	-40	5	-0.82	1355025	279	0.36	4855	4855	4855	6360	3430	4895	4855.00	4.31	0	145	5091	4992	4881	4782	4671	4937	4727	68	1465	500	3520	5	1	13513500	656	2.03	0.52	12	0.00	2390.00	9263.00	6110	20240308	-20.54	3525	20231227	37.73	6110	-20.54	20240308	3580	35.61	20240119	6110	-20.54	20240308	3525	37.73	20231227	0.66	N	019540	500	67 억		582186	N	N	0	N	00	N
58	20240722	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-85	5	-1.71	378637995	78582	303.25	4930	4980	4770	6470	3490	4980	4818.38	4.26	0	6414	5080	5030	4930	4880	4780	5055	4905	68	1490	500	3580	5	1	13513500	661	2.05	0.53	12	0.58	2390.00	9263.00	6110	20240308	-19.89	3525	20231227	38.87	6110	-19.89	20240308	3580	36.73	20240119	6110	-19.89	20240308	3525	38.87	20231227	0.65	N	019540	500	67 억		575735	N	N	0	N	00	N
59	20240722	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-180	5	-3.61	329820080	68436	264.10	4930	4980	4780	6470	3490	4980	4819.39	4.26	0	6083	5080	5030	4930	4880	4780	5055	4905	68	1490	500	3580	5	1	13513500	649	2.01	0.52	12	0.51	2390.00	9263.00	6110	20240308	-21.44	3525	20231227	36.17	6110	-21.44	20240308	3580	34.08	20240119	6110	-21.44	20240308	3525	36.17	20231227	0.65	N	019540	500	67 억		575735	N	N	0	N	00	N
60	20240722	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-180	5	-3.61	228757675	47362	182.77	4930	4980	4785	6470	3490	4980	4829.98	4.26	0	-356	5080	5030	4930	4880	4780	5055	4905	68	1490	500	3580	5	1	13513500	649	2.01	0.52	12	0.35	2390.00	9263.00	6110	20240308	-21.44	3525	20231227	36.17	6110	-21.44	20240308	3580	34.08	20240119	6110	-21.44	20240308	3525	36.17	20231227	0.65	N	019540	500	67 억		575735	N	N	0	N	00	N
61	20240722	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	-165	5	-3.31	182760225	37809	145.91	4930	4980	4785	6470	3490	4980	4833.78	4.26	0	-2913	5080	5030	4930	4880	4780	5055	4905	68	1490	500	3580	5	1	13513500	651	2.01	0.52	12	0.28	2390.00	9263.00	6110	20240308	-21.19	3525	20231227	36.60	6110	-21.19	20240308	3580	34.50	20240119	6110	-21.19	20240308	3525	36.60	20231227	0.65	N	019540	500	67 억		575735	N	N	0	N	00	N
62	20240722	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-170	5	-3.41	164083090	33921	130.90	4930	4980	4785	6470	3490	4980	4837.21	4.26	0	-2749	5080	5030	4930	4880	4780	5055	4905	68	1490	500	3580	5	1	13513500	650	2.01	0.52	12	0.25	2390.00	9263.00	6110	20240308	-21.28	3525	20231227	36.45	6110	-21.28	20240308	3580	34.36	20240119	6110	-21.28	20240308	3525	36.45	20231227	0.65	N	019540	500	67 억		575735	N	N	0	N	00	N
63	20240722	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	-155	5	-3.11	119282215	24584	94.87	4930	4980	4800	6470	3490	4980	4852.03	4.26	0	-6547	5080	5030	4930	4880	4780	5055	4905	68	1490	500	3580	5	1	13513500	652	2.02	0.52	12	0.18	2390.00	9263.00	6110	20240308	-21.03	3525	20231227	36.88	6110	-21.03	20240308	3580	34.78	20240119	6110	-21.03	20240308	3525	36.88	20231227	0.65	N	019540	500	67 억		575735	N	N	0	N	00	N
64	20240722	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4855	-125	5	-2.51	57685025	11807	45.56	4930	4980	4845	6470	3490	4980	4885.66	4.26	0	-5301	5080	5030	4930	4880	4780	5055	4905	68	1490	500	3580	5	1	13513500	656	2.03	0.52	12	0.09	2390.00	9263.00	6110	20240308	-20.54	3525	20231227	37.73	6110	-20.54	20240308	3580	35.61	20240119	6110	-20.54	20240308	3525	37.73	20231227	0.65	N	019540	500	67 억		575735	N	N	0	N	00	N
65	20240722	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	-40	5	-0.80	5325890	1080	4.17	4930	4965	4930	6470	3490	4980	4931.38	4.26	0	255	5080	5030	4930	4880	4780	5055	4905	68	1490	500	3580	5	1	13513500	668	2.07	0.53	12	0.01	2390.00	9263.00	6110	20240308	-19.15	3525	20231227	40.14	6110	-19.15	20240308	3580	37.99	20240119	6110	-19.15	20240308	3525	40.14	20231227	0.65	N	019540	500	67 억		575735	N	N	0	N	00	N
66	20240719	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	50	2	1.01	127270230	25901	43.84	4905	4980	4830	6400	3455	4930	4913.71	4.27	0	-2796	5080	5005	4955	4880	4830	4980	4855	68	1470	500	3540	5	1	13513500	673	2.08	0.54	12	0.19	2390.00	9263.00	6110	20240308	-18.49	3525	20231227	41.28	6110	-18.49	20240308	3580	39.11	20240119	6110	-18.49	20240308	3525	41.28	20231227	0.62	N	019540	500	67 억		577142	N	N	0	N	00	N
67	20240719	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	5	2	0.10	123995320	25241	42.72	4905	4975	4830	6400	3455	4930	4912.44	4.27	0	-2639	5080	5005	4955	4880	4830	4980	4855	68	1470	500	3540	5	1	13513500	667	2.06	0.53	12	0.19	2390.00	9263.00	6110	20240308	-19.23	3525	20231227	40.00	6110	-19.23	20240308	3580	37.85	20240119	6110	-19.23	20240308	3525	40.00	20231227	0.62	N	019540	500	67 억		577142	N	N	0	N	00	N
68	20240719	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	-5	5	-0.10	117536010	23932	40.51	4905	4975	4830	6400	3455	4930	4911.23	4.27	0	-3267	5080	5005	4955	4880	4830	4980	4855	68	1470	500	3540	5	1	13513500	666	2.06	0.53	12	0.18	2390.00	9263.00	6110	20240308	-19.39	3525	20231227	39.72	6110	-19.39	20240308	3580	37.57	20240119	6110	-19.39	20240308	3525	39.72	20231227	0.62	N	019540	500	67 억		577142	N	N	0	N	00	N
69	20240719	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4925	-5	5	-0.10	116838120	23791	40.27	4905	4975	4830	6400	3455	4930	4911.01	4.27	0	-3257	5080	5005	4955	4880	4830	4980	4855	68	1470	500	3540	5	1	13513500	666	2.06	0.53	12	0.18	2390.00	9263.00	6110	20240308	-19.39	3525	20231227	39.72	6110	-19.39	20240308	3580	37.57	20240119	6110	-19.39	20240308	3525	39.72	20231227	0.62	N	019540	500	67 억		577142	N	N	0	N	00	N
70	20240719	120322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	40	2	0.81	97915190	19960	33.79	4905	4970	4830	6400	3455	4930	4905.55	4.27	0	-2356	5080	5005	4955	4880	4830	4980	4855	68	1470	500	3540	5	1	13513500	672	2.08	0.54	12	0.15	2390.00	9263.00	6110	20240308	-18.66	3525	20231227	40.99	6110	-18.66	20240308	3580	38.83	20240119	6110	-18.66	20240308	3525	40.99	20231227	0.62	N	019540	500	67 억		577142	N	N	0	N	00	N
71	20240719	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	0	3	0.00	86023540	17553	29.71	4905	4960	4830	6400	3455	4930	4900.76	4.27	0	-2574	5080	5005	4955	4880	4830	4980	4855	68	1470	500	3540	5	1	13513500	666	2.06	0.53	12	0.13	2390.00	9263.00	6110	20240308	-19.31	3525	20231227	39.86	6110	-19.31	20240308	3580	37.71	20240119	6110	-19.31	20240308	3525	39.86	20231227	0.62	N	019540	500	67 억		577142	N	N	0	N	00	N
72	20240719	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	15	2	0.30	80539100	16442	27.83	4905	4960	4830	6400	3455	4930	4898.34	4.27	0	-2075	5080	5005	4955	4880	4830	4980	4855	68	1470	500	3540	5	1	13513500	668	2.07	0.53	12	0.12	2390.00	9263.00	6110	20240308	-19.07	3525	20231227	40.28	6110	-19.07	20240308	3580	38.13	20240119	6110	-19.07	20240308	3525	40.28	20231227	0.62	N	019540	500	67 억		577142	N	N	0	N	00	N
73	20240719	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-35	5	-0.71	10507700	2144	3.63	4905	4905	4895	6400	3455	4930	4900.71	4.27	0	-1575	5080	5005	4955	4880	4830	4980	4855	68	1470	500	3540	5	1	13513500	661	2.05	0.53	12	0.02	2390.00	9263.00	6110	20240308	-19.89	3525	20231227	38.87	6110	-19.89	20240308	3580	36.73	20240119	6110	-19.89	20240308	3525	38.87	20231227	0.62	N	019540	500	67 억		577142	N	N	0	N	00	N
74	20240718	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4930	-140	5	-2.76	291921435	59038	125.66	5020	5030	4905	6590	3550	5070	4944.82	4.42	0	-21455	5236	5152	5086	5002	4936	5120	4970	68	1520	500	3650	5	1	13513500	666	2.06	0.53	12	0.44	2390.00	9263.00	6110	20240308	-19.31	3525	20231227	39.86	6110	-19.31	20240308	3580	37.71	20240119	6110	-19.31	20240308	3525	39.86	20231227	0.65	N	019540	500	67 억		597485	N	N	0	N	00	N
75	20240718	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4975	-95	5	-1.87	268761300	54358	115.70	5020	5030	4905	6590	3550	5070	4944.20	4.42	0	-20401	5236	5152	5086	5002	4936	5120	4970	68	1520	500	3650	5	1	13513500	672	2.08	0.54	12	0.40	2390.00	9263.00	6110	20240308	-18.58	3525	20231227	41.13	6110	-18.58	20240308	3580	38.97	20240119	6110	-18.58	20240308	3525	41.13	20231227	0.65	N	019540	500	67 억		597485	N	N	0	N	00	N
76	20240718	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	-100	5	-1.97	261052370	52808	112.40	5020	5030	4905	6590	3550	5070	4943.34	4.42	0	-19696	5236	5152	5086	5002	4936	5120	4970	68	1520	500	3650	5	1	13513500	672	2.08	0.54	12	0.39	2390.00	9263.00	6110	20240308	-18.66	3525	20231227	40.99	6110	-18.66	20240308	3580	38.83	20240119	6110	-18.66	20240308	3525	40.99	20231227	0.65	N	019540	500	67 억		597485	N	N	0	N	00	N
77	20240718	130321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	-85	5	-1.68	244853315	49553	105.47	5020	5030	4905	6590	3550	5070	4941.15	4.42	0	-17291	5236	5152	5086	5002	4936	5120	4970	68	1520	500	3650	5	1	13513500	674	2.09	0.54	12	0.37	2390.00	9263.00	6110	20240308	-18.41	3525	20231227	41.42	6110	-18.41	20240308	3580	39.25	20240119	6110	-18.41	20240308	3525	41.42	20231227	0.65	N	019540	500	67 억		597485	N	N	0	N	00	N
78	20240718	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4940	-130	5	-2.56	232622515	47091	100.23	5020	5030	4905	6590	3550	5070	4939.76	4.42	0	-16500	5236	5152	5086	5002	4936	5120	4970	68	1520	500	3650	5	1	13513500	668	2.07	0.53	12	0.35	2390.00	9263.00	6110	20240308	-19.15	3525	20231227	40.14	6110	-19.15	20240308	3580	37.99	20240119	6110	-19.15	20240308	3525	40.14	20231227	0.65	N	019540	500	67 억		597485	N	N	0	N	00	N
79	20240718	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	-135	5	-2.66	217187755	43963	93.57	5020	5030	4905	6590	3550	5070	4940.14	4.42	0	-16234	5236	5152	5086	5002	4936	5120	4970	68	1520	500	3650	5	1	13513500	667	2.06	0.53	12	0.33	2390.00	9263.00	6110	20240308	-19.23	3525	20231227	40.00	6110	-19.23	20240308	3580	37.85	20240119	6110	-19.23	20240308	3525	40.00	20231227	0.65	N	019540	500	67 억		597485	N	N	0	N	00	N
80	20240718	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	-135	5	-2.66	153867555	31079	66.15	5020	5030	4910	6590	3550	5070	4950.72	4.42	0	-13749	5236	5152	5086	5002	4936	5120	4970	68	1520	500	3650	5	1	13513500	667	2.06	0.53	12	0.23	2390.00	9263.00	6110	20240308	-19.23	3525	20231227	40.00	6110	-19.23	20240308	3580	37.85	20240119	6110	-19.23	20240308	3525	40.00	20231227	0.65	N	019540	500	67 억		597485	N	N	0	N	00	N
81	20240718	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4980	-90	5	-1.78	5971995	1195	2.54	5020	5030	4980	6590	3550	5070	4995.36	4.42	0	-129	5236	5152	5086	5002	4936	5120	4970	68	1520	500	3650	5	1	13513500	673	2.08	0.54	12	0.01	2390.00	9263.00	6110	20240308	-18.49	3525	20231227	41.28	6110	-18.49	20240308	3580	39.11	20240119	6110	-18.49	20240308	3525	41.28	20231227	0.65	N	019540	500	67 억		597485	N	N	0	N	00	N
82	20240717	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-100	5	-1.93	238813240	46973	92.55	5170	5170	5020	6720	3620	5170	5084.08	4.54	0	-16872	5376	5272	5176	5072	4976	5325	5125	68	1550	500	3720	10	1	13513500	685	2.12	0.55	12	0.35	2390.00	9263.00	6110	20240308	-17.02	3525	20231227	43.83	6110	-17.02	20240308	3580	41.62	20240119	6110	-17.02	20240308	3525	43.83	20231227	0.62	N	019540	500	67 억		613013	N	N	0	N	00	N
83	20240717	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-120	5	-2.32	229745930	45177	89.01	5170	5170	5020	6720	3620	5170	5085.45	4.54	0	-15910	5376	5272	5176	5072	4976	5325	5125	68	1550	500	3720	10	1	13513500	682	2.11	0.55	12	0.33	2390.00	9263.00	6110	20240308	-17.35	3525	20231227	43.26	6110	-17.35	20240308	3580	41.06	20240119	6110	-17.35	20240308	3525	43.26	20231227	0.62	N	019540	500	67 억		613013	N	N	0	N	00	N
84	20240717	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-120	5	-2.32	190787020	37442	73.77	5170	5170	5030	6720	3620	5170	5095.53	4.54	0	-10050	5376	5272	5176	5072	4976	5325	5125	68	1550	500	3720	10	1	13513500	682	2.11	0.55	12	0.28	2390.00	9263.00	6110	20240308	-17.35	3525	20231227	43.26	6110	-17.35	20240308	3580	41.06	20240119	6110	-17.35	20240308	3525	43.26	20231227	0.62	N	019540	500	67 억		613013	N	N	0	N	00	N
85	20240717	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-90	5	-1.74	142112980	27801	54.77	5170	5170	5070	6720	3620	5170	5111.79	4.54	0	-8255	5376	5272	5176	5072	4976	5325	5125	68	1550	500	3720	10	1	13513500	686	2.13	0.55	12	0.21	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.62	N	019540	500	67 억		613013	N	N	0	N	00	N
86	20240717	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-40	5	-0.77	79987220	15605	30.75	5170	5170	5080	6720	3620	5170	5125.73	4.54	0	-7880	5376	5272	5176	5072	4976	5325	5125	68	1550	500	3720	10	1	13513500	693	2.15	0.55	12	0.12	2390.00	9263.00	6110	20240308	-16.04	3525	20231227	45.53	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	3525	45.53	20231227	0.62	N	019540	500	67 억		613013	N	N	0	N	00	N
87	20240717	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-60	5	-1.16	56251930	10983	21.64	5170	5170	5080	6720	3620	5170	5121.71	4.54	0	-4322	5376	5272	5176	5072	4976	5325	5125	68	1550	500	3720	10	1	13513500	691	2.14	0.55	12	0.08	2390.00	9263.00	6110	20240308	-16.37	3525	20231227	44.96	6110	-16.37	20240308	3580	42.74	20240119	6110	-16.37	20240308	3525	44.96	20231227	0.62	N	019540	500	67 억		613013	N	N	0	N	00	N
88	20240717	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-60	5	-1.16	39854680	7774	15.32	5170	5170	5080	6720	3620	5170	5126.64	4.54	0	-3344	5376	5272	5176	5072	4976	5325	5125	68	1550	500	3720	10	1	13513500	691	2.14	0.55	12	0.06	2390.00	9263.00	6110	20240308	-16.37	3525	20231227	44.96	6110	-16.37	20240308	3580	42.74	20240119	6110	-16.37	20240308	3525	44.96	20231227	0.62	N	019540	500	67 억		613013	N	N	0	N	00	N
89	20240717	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-40	5	-0.77	5819150	1131	2.23	5170	5170	5130	6720	3620	5170	5145.05	4.54	0	-50	5376	5272	5176	5072	4976	5325	5125	68	1550	500	3720	10	1	13513500	693	2.15	0.55	12	0.01	2390.00	9263.00	6110	20240308	-16.04	3525	20231227	45.53	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	3525	45.53	20231227	0.62	N	019540	500	67 억		613013	N	N	0	N	00	N
90	20240716	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	90	2	1.77	263684870	50754	96.46	5080	5280	5080	6600	3560	5080	5195.36	4.61	0	-10738	5286	5182	5046	4942	4806	5115	4875	68	1520	500	3650	10	1	13513500	699	2.16	0.56	12	0.38	2390.00	9263.00	6110	20240308	-15.38	3525	20231227	46.67	6110	-15.38	20240308	3580	44.41	20240119	6110	-15.38	20240308	3525	46.67	20231227	0.60	N	019540	500	67 억		622316	N	N	0	N	00	N
91	20240716	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	60	2	1.18	257777740	49611	94.29	5080	5280	5080	6600	3560	5080	5195.99	4.61	0	-9761	5286	5182	5046	4942	4806	5115	4875	68	1520	500	3650	10	1	13513500	695	2.15	0.55	12	0.37	2390.00	9263.00	6110	20240308	-15.88	3525	20231227	45.82	6110	-15.88	20240308	3580	43.58	20240119	6110	-15.88	20240308	3525	45.82	20231227	0.60	N	019540	500	67 억		622316	N	N	0	N	00	N
92	20240716	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	70	2	1.38	244516170	47039	89.40	5080	5280	5080	6600	3560	5080	5198.17	4.61	0	-8963	5286	5182	5046	4942	4806	5115	4875	68	1520	500	3650	10	1	13513500	696	2.15	0.56	12	0.35	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.60	N	019540	500	67 억		622316	N	N	0	N	00	N
93	20240716	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	40	2	0.79	236683090	45514	86.50	5080	5280	5080	6600	3560	5080	5200.24	4.61	0	-9253	5286	5182	5046	4942	4806	5115	4875	68	1520	500	3650	10	1	13513500	692	2.14	0.55	12	0.34	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.60	N	019540	500	67 억		622316	N	N	0	N	00	N
94	20240716	120337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	90	2	1.77	218403680	41948	79.72	5080	5280	5080	6600	3560	5080	5206.55	4.61	0	-9001	5286	5182	5046	4942	4806	5115	4875	68	1520	500	3650	10	1	13513500	699	2.16	0.56	12	0.31	2390.00	9263.00	6110	20240308	-15.38	3525	20231227	46.67	6110	-15.38	20240308	3580	44.41	20240119	6110	-15.38	20240308	3525	46.67	20231227	0.60	N	019540	500	67 억		622316	N	N	0	N	00	N
95	20240716	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	100	2	1.97	189896220	36487	69.34	5080	5280	5080	6600	3560	5080	5204.51	4.61	0	-8512	5286	5182	5046	4942	4806	5115	4875	68	1520	500	3650	10	1	13513500	700	2.17	0.56	12	0.27	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.60	N	019540	500	67 억		622316	N	N	0	N	00	N
96	20240716	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	190	2	3.74	165501010	31796	60.43	5080	5280	5080	6600	3560	5080	5205.11	4.61	0	-8183	5286	5182	5046	4942	4806	5115	4875	68	1520	500	3650	10	1	13513500	712	2.21	0.57	12	0.24	2390.00	9263.00	6110	20240308	-13.75	3525	20231227	49.50	6110	-13.75	20240308	3580	47.21	20240119	6110	-13.75	20240308	3525	49.50	20231227	0.60	N	019540	500	67 억		622316	N	N	0	N	00	N
97	20240716	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	0	3	0.00	701040	138	0.26	5080	5080	5080	6600	3560	5080	5080.00	4.61	0	-92	5286	5182	5046	4942	4806	5115	4875	68	1520	500	3650	10	1	13513500	686	2.13	0.55	12	0.00	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.60	N	019540	500	67 억		622316	N	N	0	N	00	N
98	20240715	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-20	5	-0.39	262207520	52206	118.53	5100	5150	4910	6630	3570	5100	5022.41	4.58	0	1256	5263	5181	5088	5006	4913	5187	5012	68	1530	500	3670	10	1	13513500	686	2.13	0.55	12	0.39	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.60	N	019540	500	67 억		619477	N	N	0	N	00	N
99	20240715	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	0	3	0.00	245995090	49016	111.29	5100	5150	4910	6630	3570	5100	5018.51	4.58	0	2431	5263	5181	5088	5006	4913	5187	5012	68	1530	500	3670	10	1	13513500	689	2.13	0.55	12	0.36	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.60	N	019540	500	67 억		619477	N	N	0	N	00	N
100	20240715	140333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-20	5	-0.39	238162530	47478	107.80	5100	5150	4910	6630	3570	5100	5016.10	4.58	0	3209	5263	5181	5088	5006	4913	5187	5012	68	1530	500	3670	10	1	13513500	686	2.13	0.55	12	0.35	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.60	N	019540	500	67 억		619477	N	N	0	N	00	N
101	20240715	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	10	2	0.20	223284750	44563	101.18	5100	5110	4910	6630	3570	5100	5010.35	4.58	0	4579	5263	5181	5088	5006	4913	5187	5012	68	1530	500	3670	10	1	13513500	691	2.14	0.55	12	0.33	2390.00	9263.00	6110	20240308	-16.37	3525	20231227	44.96	6110	-16.37	20240308	3580	42.74	20240119	6110	-16.37	20240308	3525	44.96	20231227	0.60	N	019540	500	67 억		619477	N	N	0	N	00	N
102	20240715	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-50	5	-0.98	204321730	40819	92.68	5100	5100	4910	6630	3570	5100	5005.33	4.58	0	4469	5263	5181	5088	5006	4913	5187	5012	68	1530	500	3670	10	1	13513500	682	2.11	0.55	12	0.30	2390.00	9263.00	6110	20240308	-17.35	3525	20231227	43.26	6110	-17.35	20240308	3580	41.06	20240119	6110	-17.35	20240308	3525	43.26	20231227	0.60	N	019540	500	67 억		619477	N	N	0	N	00	N
103	20240715	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-60	5	-1.18	200439530	40049	90.93	5100	5100	4910	6630	3570	5100	5004.63	4.58	0	4526	5263	5181	5088	5006	4913	5187	5012	68	1530	500	3670	10	1	13513500	681	2.11	0.54	12	0.30	2390.00	9263.00	6110	20240308	-17.51	3525	20231227	42.98	6110	-17.51	20240308	3580	40.78	20240119	6110	-17.51	20240308	3525	42.98	20231227	0.60	N	019540	500	67 억		619477	N	N	0	N	00	N
104	20240715	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-50	5	-0.98	161539280	32334	73.41	5100	5100	4910	6630	3570	5100	4995.65	4.58	0	4251	5263	5181	5088	5006	4913	5187	5012	68	1530	500	3670	10	1	13513500	682	2.11	0.55	12	0.24	2390.00	9263.00	6110	20240308	-17.35	3525	20231227	43.26	6110	-17.35	20240308	3580	41.06	20240119	6110	-17.35	20240308	3525	43.26	20231227	0.60	N	019540	500	67 억		619477	N	N	0	N	00	N
105	20240715	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-70	5	-1.37	17138100	3390	7.70	5100	5100	5030	6630	3570	5100	5054.20	4.58	0	134	5263	5181	5088	5006	4913	5187	5012	68	1530	500	3670	10	1	13513500	680	2.10	0.54	12	0.03	2390.00	9263.00	6110	20240308	-17.68	3525	20231227	42.70	6110	-17.68	20240308	3580	40.50	20240119	6110	-17.68	20240308	3525	42.70	20231227	0.60	N	019540	500	67 억		619477	N	N	0	N	00	N
106	20240712	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	0	3	0.00	221620555	43819	97.84	5100	5170	4995	6630	3570	5100	5057.64	4.64	0	-6954	5373	5236	5153	5016	4933	5195	4975	68	1530	500	3670	10	1	13513500	689	2.13	0.55	12	0.32	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.57	N	019540	500	67 억		626440	N	N	0	N	00	N
107	20240712	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-40	5	-0.78	213243295	42169	94.15	5100	5170	4995	6630	3570	5100	5056.87	4.64	0	-5967	5373	5236	5153	5016	4933	5195	4975	68	1530	500	3670	10	1	13513500	684	2.12	0.55	12	0.31	2390.00	9263.00	6110	20240308	-17.18	3525	20231227	43.55	6110	-17.18	20240308	3580	41.34	20240119	6110	-17.18	20240308	3525	43.55	20231227	0.57	N	019540	500	67 억		626440	N	N	0	N	00	N
108	20240712	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-30	5	-0.59	205102795	40558	90.56	5100	5170	4995	6630	3570	5100	5057.02	4.64	0	-5595	5373	5236	5153	5016	4933	5195	4975	68	1530	500	3670	10	1	13513500	685	2.12	0.55	12	0.30	2390.00	9263.00	6110	20240308	-17.02	3525	20231227	43.83	6110	-17.02	20240308	3580	41.62	20240119	6110	-17.02	20240308	3525	43.83	20231227	0.57	N	019540	500	67 억		626440	N	N	0	N	00	N
109	20240712	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-20	5	-0.39	185041215	36599	81.72	5100	5170	4995	6630	3570	5100	5055.91	4.64	0	-4588	5373	5236	5153	5016	4933	5195	4975	68	1530	500	3670	10	1	13513500	686	2.13	0.55	12	0.27	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.57	N	019540	500	67 억		626440	N	N	0	N	00	N
110	20240712	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-20	5	-0.39	164759325	32604	72.80	5100	5170	4995	6630	3570	5100	5053.35	4.64	0	-3973	5373	5236	5153	5016	4933	5195	4975	68	1530	500	3670	10	1	13513500	686	2.13	0.55	12	0.24	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.57	N	019540	500	67 억		626440	N	N	0	N	00	N
111	20240712	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	20	2	0.39	144661975	28672	64.02	5100	5170	4995	6630	3570	5100	5045.41	4.64	0	-1516	5373	5236	5153	5016	4933	5195	4975	68	1530	500	3670	10	1	13513500	692	2.14	0.55	12	0.21	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.57	N	019540	500	67 억		626440	N	N	0	N	00	N
112	20240712	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-80	5	-1.57	96394305	19154	42.77	5100	5170	4995	6630	3570	5100	5032.59	4.64	0	-450	5373	5236	5153	5016	4933	5195	4975	68	1530	500	3670	10	1	13513500	678	2.10	0.54	12	0.14	2390.00	9263.00	6110	20240308	-17.84	3525	20231227	42.41	6110	-17.84	20240308	3580	40.22	20240119	6110	-17.84	20240308	3525	42.41	20231227	0.57	N	019540	500	67 억		626440	N	N	0	N	00	N
113	20240712	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	40	2	0.78	1933660	375	0.84	5100	5170	5100	6630	3570	5100	5156.43	4.64	0	-248	5373	5236	5153	5016	4933	5195	4975	68	1530	500	3670	10	1	13513500	695	2.15	0.55	12	0.00	2390.00	9263.00	6110	20240308	-15.88	3525	20231227	45.82	6110	-15.88	20240308	3580	43.58	20240119	6110	-15.88	20240308	3525	45.82	20231227	0.57	N	019540	500	67 억		626440	N	N	0	N	00	N
114	20240711	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-70	5	-1.35	229073660	44736	142.88	5290	5290	5070	6720	3620	5170	5120.65	4.81	0	-22452	5336	5252	5176	5092	5016	5215	5055	68	1550	500	3720	10	1	13513500	689	2.13	0.55	12	0.33	2390.00	9263.00	6110	20240308	-16.53	3525	20231227	44.68	6110	-16.53	20240308	3580	42.46	20240119	6110	-16.53	20240308	3525	44.68	20231227	0.54	N	019540	500	67 억		649520	N	N	0	N	00	N
115	20240711	150333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-90	5	-1.74	213436770	41664	133.07	5290	5290	5070	6720	3620	5170	5122.81	4.81	0	-20844	5336	5252	5176	5092	5016	5215	5055	68	1550	500	3720	10	1	13513500	686	2.13	0.55	12	0.31	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.54	N	019540	500	67 억		649520	N	N	0	N	00	N
116	20240711	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-90	5	-1.74	175877760	34271	109.46	5290	5290	5080	6720	3620	5170	5131.97	4.81	0	-19428	5336	5252	5176	5092	5016	5215	5055	68	1550	500	3720	10	1	13513500	686	2.13	0.55	12	0.25	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.54	N	019540	500	67 억		649520	N	N	0	N	00	N
117	20240711	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-50	5	-0.97	112199490	21772	69.54	5290	5290	5100	6720	3620	5170	5153.38	4.81	0	-8516	5336	5252	5176	5092	5016	5215	5055	68	1550	500	3720	10	1	13513500	692	2.14	0.55	12	0.16	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.54	N	019540	500	67 억		649520	N	N	0	N	00	N
118	20240711	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-50	5	-0.97	105693060	20501	65.48	5290	5290	5100	6720	3620	5170	5155.51	4.81	0	-7683	5336	5252	5176	5092	5016	5215	5055	68	1550	500	3720	10	1	13513500	692	2.14	0.55	12	0.15	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.54	N	019540	500	67 억		649520	N	N	0	N	00	N
119	20240711	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-50	5	-0.97	96179540	18642	59.54	5290	5290	5120	6720	3620	5170	5159.29	4.81	0	-6238	5336	5252	5176	5092	5016	5215	5055	68	1550	500	3720	10	1	13513500	692	2.14	0.55	12	0.14	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.54	N	019540	500	67 억		649520	N	N	0	N	00	N
120	20240711	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-20	5	-0.39	49358890	9530	30.44	5290	5290	5130	6720	3620	5170	5179.32	4.81	0	-1739	5336	5252	5176	5092	5016	5215	5055	68	1550	500	3720	10	1	13513500	696	2.15	0.56	12	0.07	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.54	N	019540	500	67 억		649520	N	N	0	N	00	N
121	20240711	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	100	2	1.93	11170950	2120	6.77	5290	5290	5240	6720	3620	5170	5269.32	4.81	0	-33	5336	5252	5176	5092	5016	5215	5055	68	1550	500	3720	10	1	13513500	712	2.21	0.57	12	0.02	2390.00	9263.00	6110	20240308	-13.75	3525	20231227	49.50	6110	-13.75	20240308	3580	47.21	20240119	6110	-13.75	20240308	3525	49.50	20231227	0.54	N	019540	500	67 억		649520	N	N	0	N	00	N
122	20240710	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	10	2	0.19	160286690	31099	61.98	5260	5260	5100	6700	3620	5160	5154.06	4.81	0	-558	5360	5260	5180	5080	5000	5220	5040	68	1540	500	3710	10	1	13513500	699	2.16	0.56	12	0.23	2390.00	9263.00	6110	20240308	-15.38	3525	20231227	46.67	6110	-15.38	20240308	3580	44.41	20240119	6110	-15.38	20240308	3525	46.67	20231227	0.52	N	019540	500	67 억		650029	N	N	0	N	00	N
123	20240710	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	20	2	0.39	144119140	27975	55.76	5260	5260	5100	6700	3620	5160	5151.68	4.81	0	1049	5360	5260	5180	5080	5000	5220	5040	68	1540	500	3710	10	1	13513500	700	2.17	0.56	12	0.21	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.52	N	019540	500	67 억		650029	N	N	0	N	00	N
124	20240710	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	10	2	0.19	123080140	23906	47.65	5260	5260	5100	6700	3620	5160	5148.46	4.81	0	3604	5360	5260	5180	5080	5000	5220	5040	68	1540	500	3710	10	1	13513500	699	2.16	0.56	12	0.18	2390.00	9263.00	6110	20240308	-15.38	3525	20231227	46.67	6110	-15.38	20240308	3580	44.41	20240119	6110	-15.38	20240308	3525	46.67	20231227	0.52	N	019540	500	67 억		650029	N	N	0	N	00	N
125	20240710	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	30	2	0.58	114933980	22329	44.50	5260	5260	5100	6700	3620	5160	5147.24	4.81	0	3691	5360	5260	5180	5080	5000	5220	5040	68	1540	500	3710	10	1	13513500	701	2.17	0.56	12	0.17	2390.00	9263.00	6110	20240308	-15.06	3525	20231227	47.23	6110	-15.06	20240308	3580	44.97	20240119	6110	-15.06	20240308	3525	47.23	20231227	0.52	N	019540	500	67 억		650029	N	N	0	N	00	N
126	20240710	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-30	5	-0.58	108568670	21093	42.04	5260	5260	5100	6700	3620	5160	5147.09	4.81	0	4084	5360	5260	5180	5080	5000	5220	5040	68	1540	500	3710	10	1	13513500	693	2.15	0.55	12	0.16	2390.00	9263.00	6110	20240308	-16.04	3525	20231227	45.53	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	3525	45.53	20231227	0.52	N	019540	500	67 억		650029	N	N	0	N	00	N
127	20240710	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-10	5	-0.19	100535430	19530	38.93	5260	5260	5100	6700	3620	5160	5147.68	4.81	0	4233	5360	5260	5180	5080	5000	5220	5040	68	1540	500	3710	10	1	13513500	696	2.15	0.56	12	0.14	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.52	N	019540	500	67 억		650029	N	N	0	N	00	N
128	20240710	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-10	5	-0.19	65548440	12730	25.37	5260	5260	5100	6700	3620	5160	5149.05	4.81	0	6551	5360	5260	5180	5080	5000	5220	5040	68	1540	500	3710	10	1	13513500	696	2.15	0.56	12	0.09	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.52	N	019540	500	67 억		650029	N	N	0	N	00	N
129	20240710	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-10	5	-0.19	8690940	1683	3.35	5260	5260	5150	6700	3620	5160	5164.19	4.81	0	-1357	5360	5260	5180	5080	5000	5220	5040	68	1540	500	3710	10	1	13513500	696	2.15	0.56	12	0.01	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.52	N	019540	500	67 억		650029	N	N	0	N	00	N
130	20240709	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-20	5	-0.39	257975610	50165	164.27	5280	5280	5100	6730	3630	5180	5142.53	4.97	0	-21369	5313	5246	5153	5086	4993	5260	5100	68	1550	500	3720	10	1	13513500	697	2.16	0.56	12	0.37	2390.00	9263.00	6110	20240308	-15.55	3525	20231227	46.38	6110	-15.55	20240308	3580	44.13	20240119	6110	-15.55	20240308	3525	46.38	20231227	0.52	N	019540	500	67 억		672293	N	N	0	N	00	N
131	20240709	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-60	5	-1.16	234467870	45598	149.31	5280	5280	5100	6730	3630	5180	5142.06	4.97	0	-19326	5313	5246	5153	5086	4993	5260	5100	68	1550	500	3720	10	1	13513500	692	2.14	0.55	12	0.34	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.52	N	019540	500	67 억		672293	N	N	0	N	00	N
132	20240709	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-50	5	-0.97	187600480	36447	119.35	5280	5280	5100	6730	3630	5180	5147.20	4.97	0	-15637	5313	5246	5153	5086	4993	5260	5100	68	1550	500	3720	10	1	13513500	693	2.15	0.55	12	0.27	2390.00	9263.00	6110	20240308	-16.04	3525	20231227	45.53	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	3525	45.53	20231227	0.52	N	019540	500	67 억		672293	N	N	0	N	00	N
133	20240709	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-50	5	-0.97	177807090	34538	113.09	5280	5280	5100	6730	3630	5180	5148.15	4.97	0	-14824	5313	5246	5153	5086	4993	5260	5100	68	1550	500	3720	10	1	13513500	693	2.15	0.55	12	0.26	2390.00	9263.00	6110	20240308	-16.04	3525	20231227	45.53	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	3525	45.53	20231227	0.52	N	019540	500	67 억		672293	N	N	0	N	00	N
134	20240709	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-30	5	-0.58	165612190	32159	105.30	5280	5280	5100	6730	3630	5180	5149.78	4.97	0	-14423	5313	5246	5153	5086	4993	5260	5100	68	1550	500	3720	10	1	13513500	696	2.15	0.56	12	0.24	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.52	N	019540	500	67 억		672293	N	N	0	N	00	N
135	20240709	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-20	5	-0.39	137347020	26664	87.31	5280	5280	5100	6730	3630	5180	5151.02	4.97	0	-12544	5313	5246	5153	5086	4993	5260	5100	68	1550	500	3720	10	1	13513500	697	2.16	0.56	12	0.20	2390.00	9263.00	6110	20240308	-15.55	3525	20231227	46.38	6110	-15.55	20240308	3580	44.13	20240119	6110	-15.55	20240308	3525	46.38	20231227	0.52	N	019540	500	67 억		672293	N	N	0	N	00	N
136	20240709	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-40	5	-0.77	72530660	14056	46.03	5280	5280	5110	6730	3630	5180	5160.11	4.97	0	-5145	5313	5246	5153	5086	4993	5260	5100	68	1550	500	3720	10	1	13513500	695	2.15	0.55	12	0.10	2390.00	9263.00	6110	20240308	-15.88	3525	20231227	45.82	6110	-15.88	20240308	3580	43.58	20240119	6110	-15.88	20240308	3525	45.82	20231227	0.52	N	019540	500	67 억		672293	N	N	0	N	00	N
137	20240709	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	40	2	0.77	11173250	2131	6.98	5280	5280	5190	6730	3630	5180	5243.49	4.97	0	-1975	5313	5246	5153	5086	4993	5260	5100	68	1550	500	3720	10	1	13513500	705	2.18	0.56	12	0.02	2390.00	9263.00	6110	20240308	-14.57	3525	20231227	48.09	6110	-14.57	20240308	3580	45.81	20240119	6110	-14.57	20240308	3525	48.09	20231227	0.52	N	019540	500	67 억		672293	N	N	0	N	00	N
138	20240708	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	100	2	1.97	157890730	30536	50.23	5180	5220	5060	6600	3560	5080	5170.73	5.04	0	-8164	5360	5220	5150	5010	4940	5185	4975	68	1520	500	3650	10	1	13513500	700	2.17	0.56	12	0.23	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.55	N	019540	500	67 억		680422	N	N	0	N	00	N
139	20240708	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	100	2	1.97	153119280	29615	48.72	5180	5220	5060	6600	3560	5080	5170.42	5.04	0	-7971	5360	5220	5150	5010	4940	5185	4975	68	1520	500	3650	10	1	13513500	700	2.17	0.56	12	0.22	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.55	N	019540	500	67 억		680422	N	N	0	N	00	N
140	20240708	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	130	2	2.56	132048210	25564	42.05	5180	5220	5060	6600	3560	5080	5165.50	5.04	0	-6028	5360	5220	5150	5010	4940	5185	4975	68	1520	500	3650	10	1	13513500	704	2.18	0.56	12	0.19	2390.00	9263.00	6110	20240308	-14.73	3525	20231227	47.80	6110	-14.73	20240308	3580	45.53	20240119	6110	-14.73	20240308	3525	47.80	20231227	0.55	N	019540	500	67 억		680422	N	N	0	N	00	N
141	20240708	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	110	2	2.17	106743520	20698	34.05	5180	5200	5060	6600	3560	5080	5157.30	5.04	0	-4309	5360	5220	5150	5010	4940	5185	4975	68	1520	500	3650	10	1	13513500	701	2.17	0.56	12	0.15	2390.00	9263.00	6110	20240308	-15.06	3525	20231227	47.23	6110	-15.06	20240308	3580	44.97	20240119	6110	-15.06	20240308	3525	47.23	20231227	0.55	N	019540	500	67 억		680422	N	N	0	N	00	N
142	20240708	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	100	2	1.97	100288860	19453	32.00	5180	5200	5060	6600	3560	5080	5155.56	5.04	0	-3800	5360	5220	5150	5010	4940	5185	4975	68	1520	500	3650	10	1	13513500	700	2.17	0.56	12	0.14	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.55	N	019540	500	67 억		680422	N	N	0	N	00	N
143	20240708	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	100	2	1.97	74419870	14459	23.79	5180	5200	5060	6600	3560	5080	5147.10	5.04	0	-1358	5360	5220	5150	5010	4940	5185	4975	68	1520	500	3650	10	1	13513500	700	2.17	0.56	12	0.11	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.55	N	019540	500	67 억		680422	N	N	0	N	00	N
144	20240708	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	90	2	1.77	67922120	13202	21.72	5180	5200	5060	6600	3560	5080	5144.98	5.04	0	-723	5360	5220	5150	5010	4940	5185	4975	68	1520	500	3650	10	1	13513500	699	2.16	0.56	12	0.10	2390.00	9263.00	6110	20240308	-15.38	3525	20231227	46.67	6110	-15.38	20240308	3580	44.41	20240119	6110	-15.38	20240308	3525	46.67	20231227	0.55	N	019540	500	67 억		680422	N	N	0	N	00	N
145	20240708	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	40	2	0.79	16212690	3175	5.22	5180	5180	5060	6600	3560	5080	5106.61	5.04	0	-121	5360	5220	5150	5010	4940	5185	4975	68	1520	500	3650	10	1	13513500	692	2.14	0.55	12	0.02	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.55	N	019540	500	67 억		680422	N	N	0	N	00	N
146	20240705	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-130	5	-2.50	312108960	60782	162.95	5180	5290	5080	6770	3650	5210	5134.74	5.11	0	-10615	5396	5302	5206	5112	5016	5255	5065	68	1560	500	3750	10	1	13513500	686	2.13	0.55	12	0.45	2390.00	9263.00	6110	20240308	-16.86	3525	20231227	44.11	6110	-16.86	20240308	3580	41.90	20240119	6110	-16.86	20240308	3525	44.11	20231227	0.55	N	019540	500	67 억		691161	N	N	0	N	00	N
147	20240705	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-100	5	-1.92	288191530	56078	150.34	5180	5290	5080	6770	3650	5210	5138.96	5.11	0	-10146	5396	5302	5206	5112	5016	5255	5065	68	1560	500	3750	10	1	13513500	691	2.14	0.55	12	0.41	2390.00	9263.00	6110	20240308	-16.37	3525	20231227	44.96	6110	-16.37	20240308	3580	42.74	20240119	6110	-16.37	20240308	3525	44.96	20231227	0.55	N	019540	500	67 억		691161	N	N	0	N	00	N
148	20240705	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-90	5	-1.73	257880490	50153	134.45	5180	5290	5080	6770	3650	5210	5141.70	5.11	0	-7032	5396	5302	5206	5112	5016	5255	5065	68	1560	500	3750	10	1	13513500	692	2.14	0.55	12	0.37	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.55	N	019540	500	67 억		691161	N	N	0	N	00	N
149	20240705	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-90	5	-1.73	229071070	44546	119.42	5180	5290	5080	6770	3650	5210	5142.16	5.11	0	-4809	5396	5302	5206	5112	5016	5255	5065	68	1560	500	3750	10	1	13513500	692	2.14	0.55	12	0.33	2390.00	9263.00	6110	20240308	-16.20	3525	20231227	45.25	6110	-16.20	20240308	3580	43.02	20240119	6110	-16.20	20240308	3525	45.25	20231227	0.55	N	019540	500	67 억		691161	N	N	0	N	00	N
150	20240705	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-80	5	-1.54	215090830	41831	112.14	5180	5290	5080	6770	3650	5210	5141.69	5.11	0	-4798	5396	5302	5206	5112	5016	5255	5065	68	1560	500	3750	10	1	13513500	693	2.15	0.55	12	0.31	2390.00	9263.00	6110	20240308	-16.04	3525	20231227	45.53	6110	-16.04	20240308	3580	43.30	20240119	6110	-16.04	20240308	3525	45.53	20231227	0.55	N	019540	500	67 억		691161	N	N	0	N	00	N
151	20240705	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-10	5	-0.19	95627050	18502	49.60	5180	5290	5100	6770	3650	5210	5168.18	5.11	0	-5611	5396	5302	5206	5112	5016	5255	5065	68	1560	500	3750	10	1	13513500	703	2.18	0.56	12	0.14	2390.00	9263.00	6110	20240308	-14.89	3525	20231227	47.52	6110	-14.89	20240308	3580	45.25	20240119	6110	-14.89	20240308	3525	47.52	20231227	0.55	N	019540	500	67 억		691161	N	N	0	N	00	N
152	20240705	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-40	5	-0.77	43401170	8349	22.38	5180	5290	5150	6770	3650	5210	5198.19	5.11	0	-4089	5396	5302	5206	5112	5016	5255	5065	68	1560	500	3750	10	1	13513500	699	2.16	0.56	12	0.06	2390.00	9263.00	6110	20240308	-15.38	3525	20231227	46.67	6110	-15.38	20240308	3580	44.41	20240119	6110	-15.38	20240308	3525	46.67	20231227	0.55	N	019540	500	67 억		691161	N	N	0	N	00	N
153	20240705	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	-30	5	-0.58	2371070	457	1.23	5180	5180	5180	6770	3650	5210	5180.00	5.11	0	0	5396	5302	5206	5112	5016	5255	5065	68	1560	500	3750	10	1	13513500	700	2.17	0.56	12	0.00	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.55	N	019540	500	67 억		691161	N	N	0	N	00	N
154	20240704	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	60	2	1.17	193905810	37292	35.93	5270	5300	5110	6690	3610	5150	5200.34	5.14	0	-3618	5463	5306	5173	5016	4883	5240	4950	68	1540	500	3700	10	1	13513500	704	2.18	0.56	12	0.28	2390.00	9263.00	6110	20240308	-14.73	3525	20231227	47.80	6110	-14.73	20240308	3580	45.53	20240119	6110	-14.73	20240308	3525	47.80	20231227	0.56	N	019540	500	67 억		695077	N	N	0	N	00	N
155	20240704	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	100	2	1.94	186953810	35960	34.65	5270	5300	5110	6690	3610	5150	5199.63	5.14	0	-3375	5463	5306	5173	5016	4883	5240	4950	68	1540	500	3700	10	1	13513500	709	2.20	0.57	12	0.27	2390.00	9263.00	6110	20240308	-14.08	3525	20231227	48.94	6110	-14.08	20240308	3580	46.65	20240119	6110	-14.08	20240308	3525	48.94	20231227	0.56	N	019540	500	67 억		695077	N	N	0	N	00	N
156	20240704	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	110	2	2.14	181613030	34940	33.66	5270	5300	5110	6690	3610	5150	5198.55	5.14	0	-2928	5463	5306	5173	5016	4883	5240	4950	68	1540	500	3700	10	1	13513500	711	2.20	0.57	12	0.26	2390.00	9263.00	6110	20240308	-13.91	3525	20231227	49.22	6110	-13.91	20240308	3580	46.93	20240119	6110	-13.91	20240308	3525	49.22	20231227	0.56	N	019540	500	67 억		695077	N	N	0	N	00	N
157	20240704	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	90	2	1.75	154183000	29703	28.62	5270	5300	5110	6690	3610	5150	5191.52	5.14	0	-1726	5463	5306	5173	5016	4883	5240	4950	68	1540	500	3700	10	1	13513500	708	2.19	0.57	12	0.22	2390.00	9263.00	6110	20240308	-14.24	3525	20231227	48.65	6110	-14.24	20240308	3580	46.37	20240119	6110	-14.24	20240308	3525	48.65	20231227	0.56	N	019540	500	67 억		695077	N	N	0	N	00	N
158	20240704	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	60	2	1.17	129490080	24977	24.07	5270	5300	5110	6690	3610	5150	5185.07	5.14	0	-1436	5463	5306	5173	5016	4883	5240	4950	68	1540	500	3700	10	1	13513500	704	2.18	0.56	12	0.18	2390.00	9263.00	6110	20240308	-14.73	3525	20231227	47.80	6110	-14.73	20240308	3580	45.53	20240119	6110	-14.73	20240308	3525	47.80	20231227	0.56	N	019540	500	67 억		695077	N	N	0	N	00	N
159	20240704	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	0	3	0.00	70397420	13552	13.06	5270	5300	5140	6690	3610	5150	5196.32	5.14	0	-3477	5463	5306	5173	5016	4883	5240	4950	68	1540	500	3700	10	1	13513500	696	2.15	0.56	12	0.10	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.56	N	019540	500	67 억		695077	N	N	0	N	00	N
160	20240704	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	60	2	1.17	47299330	9089	8.76	5270	5300	5160	6690	3610	5150	5207.16	5.14	0	-2178	5463	5306	5173	5016	4883	5240	4950	68	1540	500	3700	10	1	13513500	704	2.18	0.56	12	0.07	2390.00	9263.00	6110	20240308	-14.73	3525	20231227	47.80	6110	-14.73	20240308	3580	45.53	20240119	6110	-14.73	20240308	3525	47.80	20231227	0.56	N	019540	500	67 억		695077	N	N	0	N	00	N
161	20240704	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	60	2	1.17	7246350	1396	1.35	5270	5270	5200	6690	3610	5150	5213.49	5.14	0	-506	5463	5306	5173	5016	4883	5240	4950	68	1540	500	3700	10	1	13513500	704	2.18	0.56	12	0.01	2390.00	9263.00	6110	20240308	-14.73	3525	20231227	47.80	6110	-14.73	20240308	3580	45.53	20240119	6110	-14.73	20240308	3525	47.80	20231227	0.56	N	019540	500	67 억		695077	N	N	0	N	00	N
162	20240703	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-60	5	-1.15	539855830	103731	80.99	5190	5330	5040	6770	3650	5210	5204.37	5.14	0	2122	5820	5515	5235	4930	4650	5375	4790	68	1560	500	3750	10	1	13513500	696	2.15	0.56	12	0.77	2390.00	9263.00	6110	20240308	-15.71	3525	20231227	46.10	6110	-15.71	20240308	3580	43.85	20240119	6110	-15.71	20240308	3525	46.10	20231227	0.60	N	019540	500	67 억		694115	N	N	0	N	00	N
163	20240703	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	-30	5	-0.58	510217280	98018	76.53	5190	5330	5040	6770	3650	5210	5205.33	5.14	0	4574	5820	5515	5235	4930	4650	5375	4790	68	1560	500	3750	10	1	13513500	700	2.17	0.56	12	0.73	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.60	N	019540	500	67 억		694115	N	N	0	N	00	N
164	20240703	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	0	3	0.00	485064330	93154	72.73	5190	5330	5040	6770	3650	5210	5207.12	5.14	0	4696	5820	5515	5235	4930	4650	5375	4790	68	1560	500	3750	10	1	13513500	704	2.18	0.56	12	0.69	2390.00	9263.00	6110	20240308	-14.73	3525	20231227	47.80	6110	-14.73	20240308	3580	45.53	20240119	6110	-14.73	20240308	3525	47.80	20231227	0.60	N	019540	500	67 억		694115	N	N	0	N	00	N
165	20240703	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-20	5	-0.38	467608510	89793	70.11	5190	5330	5040	6770	3650	5210	5207.62	5.14	0	6477	5820	5515	5235	4930	4650	5375	4790	68	1560	500	3750	10	1	13513500	701	2.17	0.56	12	0.66	2390.00	9263.00	6110	20240308	-15.06	3525	20231227	47.23	6110	-15.06	20240308	3580	44.97	20240119	6110	-15.06	20240308	3525	47.23	20231227	0.60	N	019540	500	67 억		694115	N	N	0	N	00	N
166	20240703	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	40	2	0.77	396210390	76197	59.49	5190	5330	5040	6770	3650	5210	5199.79	5.14	0	8456	5820	5515	5235	4930	4650	5375	4790	68	1560	500	3750	10	1	13513500	709	2.20	0.57	12	0.56	2390.00	9263.00	6110	20240308	-14.08	3525	20231227	48.94	6110	-14.08	20240308	3580	46.65	20240119	6110	-14.08	20240308	3525	48.94	20231227	0.60	N	019540	500	67 억		694115	N	N	0	N	00	N
167	20240703	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	-30	5	-0.58	352682920	67833	52.96	5190	5330	5040	6770	3650	5210	5199.25	5.14	0	7761	5820	5515	5235	4930	4650	5375	4790	68	1560	500	3750	10	1	13513500	700	2.17	0.56	12	0.50	2390.00	9263.00	6110	20240308	-15.22	3525	20231227	46.95	6110	-15.22	20240308	3580	44.69	20240119	6110	-15.22	20240308	3525	46.95	20231227	0.60	N	019540	500	67 억		694115	N	N	0	N	00	N
168	20240703	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	50	2	0.96	131087950	24897	19.44	5190	5330	5190	6770	3650	5210	5265.72	5.14	0	2200	5820	5515	5235	4930	4650	5375	4790	68	1560	500	3750	10	1	13513500	711	2.20	0.57	12	0.18	2390.00	9263.00	6110	20240308	-13.91	3525	20231227	49.22	6110	-13.91	20240308	3580	46.93	20240119	6110	-13.91	20240308	3525	49.22	20231227	0.60	N	019540	500	67 억		694115	N	N	0	N	00	N
169	20240703	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	120	2	2.30	27802730	5282	4.12	5190	5330	5190	6770	3650	5210	5266.09	5.14	0	177	5820	5515	5235	4930	4650	5375	4790	68	1560	500	3750	10	1	13513500	720	2.23	0.58	12	0.04	2390.00	9263.00	6110	20240308	-12.77	3525	20231227	51.21	6110	-12.77	20240308	3580	48.88	20240119	6110	-12.77	20240308	3525	51.21	20231227	0.60	N	019540	500	67 억		694115	N	N	0	N	00	N
170	20240702	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	-230	5	-4.23	672783390	128076	177.44	5500	5540	4955	7070	3810	5440	5252.95	5.08	0	5091	5673	5556	5483	5366	5293	5520	5330	68	1630	500	3910	10	1	13513500	704	2.18	0.56	12	0.95	2390.00	9263.00	6110	20240308	-14.73	3525	20231227	47.80	6110	-14.73	20240308	3580	45.53	20240119	6110	-14.73	20240308	3525	47.80	20231227	0.62	N	019540	500	67 억		686803	N	N	0	N	00	N
171	20240702	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-160	5	-2.94	643166870	122439	169.63	5500	5540	4955	7070	3810	5440	5252.90	5.08	0	5494	5673	5556	5483	5366	5293	5520	5330	68	1630	500	3910	10	1	13513500	714	2.21	0.57	12	0.91	2390.00	9263.00	6110	20240308	-13.58	3525	20231227	49.79	6110	-13.58	20240308	3580	47.49	20240119	6110	-13.58	20240308	3525	49.79	20231227	0.62	N	019540	500	67 억		686803	N	N	0	N	00	N
172	20240702	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5260	-180	5	-3.31	581025470	110630	153.27	5500	5540	4955	7070	3810	5440	5251.91	5.08	0	7419	5673	5556	5483	5366	5293	5520	5330	68	1630	500	3910	10	1	13513500	711	2.20	0.57	12	0.82	2390.00	9263.00	6110	20240308	-13.91	3525	20231227	49.22	6110	-13.91	20240308	3580	46.93	20240119	6110	-13.91	20240308	3525	49.22	20231227	0.62	N	019540	500	67 억		686803	N	N	0	N	00	N
173	20240702	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	-130	5	-2.39	548435680	104442	144.70	5500	5540	4955	7070	3810	5440	5251.04	5.08	0	8426	5673	5556	5483	5366	5293	5520	5330	68	1630	500	3910	10	1	13513500	718	2.22	0.57	12	0.77	2390.00	9263.00	6110	20240308	-13.09	3525	20231227	50.64	6110	-13.09	20240308	3580	48.32	20240119	6110	-13.09	20240308	3525	50.64	20231227	0.62	N	019540	500	67 억		686803	N	N	0	N	00	N
174	20240702	120325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-140	5	-2.57	308931780	58182	80.61	5500	5540	5230	7070	3810	5440	5309.67	5.08	0	5076	5673	5556	5483	5366	5293	5520	5330	68	1630	500	3910	10	1	13513500	716	2.22	0.57	12	0.43	2390.00	9263.00	6110	20240308	-13.26	3525	20231227	50.35	6110	-13.26	20240308	3580	48.04	20240119	6110	-13.26	20240308	3525	50.35	20231227	0.62	N	019540	500	67 억		686803	N	N	0	N	00	N
175	20240702	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	-160	5	-2.94	287875710	54205	75.10	5500	5540	5230	7070	3810	5440	5310.78	5.08	0	5063	5673	5556	5483	5366	5293	5520	5330	68	1630	500	3910	10	1	13513500	714	2.21	0.57	12	0.40	2390.00	9263.00	6110	20240308	-13.58	3525	20231227	49.79	6110	-13.58	20240308	3580	47.49	20240119	6110	-13.58	20240308	3525	49.79	20231227	0.62	N	019540	500	67 억		686803	N	N	0	N	00	N
176	20240702	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	-170	5	-3.12	174301940	32634	45.21	5500	5540	5270	7070	3810	5440	5341.00	5.08	0	1694	5673	5556	5483	5366	5293	5520	5330	68	1630	500	3910	10	1	13513500	712	2.21	0.57	12	0.24	2390.00	9263.00	6110	20240308	-13.75	3525	20231227	49.50	6110	-13.75	20240308	3580	47.21	20240119	6110	-13.75	20240308	3525	49.50	20231227	0.62	N	019540	500	67 억		686803	N	N	0	N	00	N
177	20240702	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	10	2	0.18	1720990	314	0.44	5500	5540	5450	7070	3810	5440	5486.32	5.08	0	-20	5673	5556	5483	5366	5293	5520	5330	68	1630	500	3910	10	1	13513500	736	2.28	0.59	12	0.00	2390.00	9263.00	6110	20240308	-10.80	3525	20231227	54.61	6110	-10.80	20240308	3580	52.23	20240119	6110	-10.80	20240308	3525	54.61	20231227	0.62	N	019540	500	67 억		686803	N	N	0	N	00	N
178	20240701	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	-80	5	-1.45	392197600	71613	89.26	5600	5600	5410	7170	3870	5520	5475.95	5.09	0	-1975	5953	5736	5623	5406	5293	5680	5350	68	1650	500	3970	10	1	13513500	735	2.28	0.59	12	0.53	2390.00	9263.00	6110	20240308	-10.97	3525	20231227	54.33	6110	-10.97	20240308	3580	51.96	20240119	6110	-10.97	20240308	3525	54.33	20231227	0.69	N	019540	500	67 억		687622	N	N	0	N	00	N
179	20240701	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-70	5	-1.27	376690200	68766	85.72	5600	5600	5410	7170	3870	5520	5477.09	5.09	0	-1600	5953	5736	5623	5406	5293	5680	5350	68	1650	500	3970	10	1	13513500	736	2.28	0.59	12	0.51	2390.00	9263.00	6110	20240308	-10.80	3525	20231227	54.61	6110	-10.80	20240308	3580	52.23	20240119	6110	-10.80	20240308	3525	54.61	20231227	0.69	N	019540	500	67 억		687622	N	N	0	N	00	N
180	20240701	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	-70	5	-1.27	319282050	58270	72.63	5600	5600	5410	7170	3870	5520	5478.48	5.09	0	-797	5953	5736	5623	5406	5293	5680	5350	68	1650	500	3970	10	1	13513500	736	2.28	0.59	12	0.43	2390.00	9263.00	6110	20240308	-10.80	3525	20231227	54.61	6110	-10.80	20240308	3580	52.23	20240119	6110	-10.80	20240308	3525	54.61	20231227	0.69	N	019540	500	67 억		687622	N	N	0	N	00	N
181	20240701	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-30	5	-0.54	230556730	41986	52.33	5600	5600	5430	7170	3870	5520	5490.41	5.09	0	-875	5953	5736	5623	5406	5293	5680	5350	68	1650	500	3970	10	1	13513500	742	2.30	0.59	12	0.31	2390.00	9263.00	6110	20240308	-10.15	3525	20231227	55.74	6110	-10.15	20240308	3580	53.35	20240119	6110	-10.15	20240308	3525	55.74	20231227	0.69	N	019540	500	67 억		687622	N	N	0	N	00	N
182	20240701	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-30	5	-0.54	185088820	33714	42.02	5600	5600	5430	7170	3870	5520	5488.84	5.09	0	-1115	5953	5736	5623	5406	5293	5680	5350	68	1650	500	3970	10	1	13513500	742	2.30	0.59	12	0.25	2390.00	9263.00	6110	20240308	-10.15	3525	20231227	55.74	6110	-10.15	20240308	3580	53.35	20240119	6110	-10.15	20240308	3525	55.74	20231227	0.69	N	019540	500	67 억		687622	N	N	0	N	00	N
183	20240701	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-30	5	-0.54	134507250	24431	30.45	5600	5600	5440	7170	3870	5520	5504.84	5.09	0	193	5953	5736	5623	5406	5293	5680	5350	68	1650	500	3970	10	1	13513500	742	2.30	0.59	12	0.18	2390.00	9263.00	6110	20240308	-10.15	3525	20231227	55.74	6110	-10.15	20240308	3580	53.35	20240119	6110	-10.15	20240308	3525	55.74	20231227	0.69	N	019540	500	67 억		687622	N	N	0	N	00	N
184	20240701	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	0	3	0.00	74700680	13510	16.84	5600	5600	5460	7170	3870	5520	5530.21	5.09	0	-138	5953	5736	5623	5406	5293	5680	5350	68	1650	500	3970	10	1	13513500	746	2.31	0.60	12	0.10	2390.00	9263.00	6110	20240308	-9.66	3525	20231227	56.60	6110	-9.66	20240308	3580	54.19	20240119	6110	-9.66	20240308	3525	56.60	20231227	0.69	N	019540	500	67 억		687622	N	N	0	N	00	N
185	20240701	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	30	2	0.54	16044340	2888	3.60	5600	5600	5550	7170	3870	5520	5581.72	5.09	0	-481	5953	5736	5623	5406	5293	5680	5350	68	1650	500	3970	10	1	13513500	750	2.32	0.60	12	0.02	2390.00	9263.00	6110	20240308	-9.17	3525	20231227	57.45	6110	-9.17	20240308	3580	55.03	20240119	6110	-9.17	20240308	3525	57.45	20231227	0.69	N	019540	500	67 억		687622	N	N	0	N	00	N