KissMeData/053700/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	160547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4720	-35	5	-0.74	129589230	27389	56.27	4755	4790	4710	6180	3330	4755	4731.42	0.00	0	-2597	4818	4786	4768	4736	4718	4802	4752	114	1425	500	3510	5	1	22877190	1080	3.60	0.33	12	0.12	1311.00	14253.00	6730	20240215	-29.87	4570	20240725	3.28	6730	-29.87	20240215	4570	3.28	20240725	6730	-29.87	20240215	4570	3.28	20240725	3.58	N	053700	500	114 억		0	N	N	0	N	00	N
3	20240731	150550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4740	-15	5	-0.32	117453960	24821	50.99	4755	4790	4710	6180	3330	4755	4732.03	0.00	0	-2309	4818	4786	4768	4736	4718	4802	4752	114	1425	500	3510	5	1	22877190	1084	3.62	0.33	12	0.11	1311.00	14253.00	6730	20240215	-29.57	4570	20240725	3.72	6730	-29.57	20240215	4570	3.72	20240725	6730	-29.57	20240215	4570	3.72	20240725	3.58	N	053700	500	114 억		0	N	N	0	N	00	N
4	20240731	140553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4730	-25	5	-0.53	90929380	19213	39.47	4755	4790	4710	6180	3330	4755	4732.68	0.00	0	-4298	4818	4786	4768	4736	4718	4802	4752	114	1425	500	3510	5	1	22877190	1082	3.61	0.33	12	0.08	1311.00	14253.00	6730	20240215	-29.72	4570	20240725	3.50	6730	-29.72	20240215	4570	3.50	20240725	6730	-29.72	20240215	4570	3.50	20240725	3.58	N	053700	500	114 억		0	N	N	0	N	00	N
5	20240731	130552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4730	-25	5	-0.53	86277495	18229	37.45	4755	4790	4710	6180	3330	4755	4732.96	0.00	0	-3672	4818	4786	4768	4736	4718	4802	4752	114	1425	500	3510	5	1	22877190	1082	3.61	0.33	12	0.08	1311.00	14253.00	6730	20240215	-29.72	4570	20240725	3.50	6730	-29.72	20240215	4570	3.50	20240725	6730	-29.72	20240215	4570	3.50	20240725	3.58	N	053700	500	114 억		0	N	N	0	N	00	N
6	20240731	120552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4720	-35	5	-0.74	74032020	15638	32.13	4755	4790	4710	6180	3330	4755	4734.09	0.00	0	-2949	4818	4786	4768	4736	4718	4802	4752	114	1425	500	3510	5	1	22877190	1080	3.60	0.33	12	0.07	1311.00	14253.00	6730	20240215	-29.87	4570	20240725	3.28	6730	-29.87	20240215	4570	3.28	20240725	6730	-29.87	20240215	4570	3.28	20240725	3.58	N	053700	500	114 억		0	N	N	0	N	00	N
7	20240731	110553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4715	-40	5	-0.84	63587120	13424	27.58	4755	4790	4715	6180	3330	4755	4736.80	0.00	0	-2618	4818	4786	4768	4736	4718	4802	4752	114	1425	500	3510	5	1	22877190	1079	3.60	0.33	12	0.06	1311.00	14253.00	6730	20240215	-29.94	4570	20240725	3.17	6730	-29.94	20240215	4570	3.17	20240725	6730	-29.94	20240215	4570	3.17	20240725	3.58	N	053700	500	114 억		0	N	N	0	N	00	N
8	20240731	100551	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4735	-20	5	-0.42	41185730	8680	17.83	4755	4790	4730	6180	3330	4755	4744.88	0.00	0	-863	4818	4786	4768	4736	4718	4802	4752	114	1425	500	3510	5	1	22877190	1083	3.61	0.33	12	0.04	1311.00	14253.00	6730	20240215	-29.64	4570	20240725	3.61	6730	-29.64	20240215	4570	3.61	20240725	6730	-29.64	20240215	4570	3.61	20240725	3.58	N	053700	500	114 억		0	N	N	0	N	00	N
9	20240731	090546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4775	20	2	0.42	3674435	774	1.59	4755	4775	4735	6180	3330	4755	4747.18	0.00	0	-16	4818	4786	4768	4736	4718	4802	4752	114	1425	500	3510	5	1	22877190	1092	3.64	0.34	12	0.00	1311.00	14253.00	6730	20240215	-29.05	4570	20240725	4.49	6730	-29.05	20240215	4570	4.49	20240725	6730	-29.05	20240215	4570	4.49	20240725	3.58	N	053700	500	114 억		0	N	N	0	N	00	N
10	20240730	160536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4755	-55	5	-1.14	229218840	48110	98.25	4750	4800	4750	6250	3370	4810	4764.40	0.00	0	-20888	4896	4852	4776	4732	4656	4875	4755	114	1440	500	3550	5	1	22877190	1088	3.63	0.33	12	0.21	1311.00	14253.00	6730	20240215	-29.35	4570	20240725	4.05	6730	-29.35	20240215	4570	4.05	20240725	6730	-29.35	20240215	4570	4.05	20240725	3.60	N	053700	500	114 억		0	N	N	0	N	00	N
11	20240730	150545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4755	-55	5	-1.14	216454105	45425	92.77	4750	4800	4750	6250	3370	4810	4765.01	0.00	0	-19681	4896	4852	4776	4732	4656	4875	4755	114	1440	500	3550	5	1	22877190	1088	3.63	0.33	12	0.20	1311.00	14253.00	6730	20240215	-29.35	4570	20240725	4.05	6730	-29.35	20240215	4570	4.05	20240725	6730	-29.35	20240215	4570	4.05	20240725	3.60	N	053700	500	114 억		0	N	N	0	N	00	N
12	20240730	140539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	-50	5	-1.04	181380235	38048	77.70	4750	4800	4750	6250	3370	4810	4767.05	0.00	0	-17864	4896	4852	4776	4732	4656	4875	4755	114	1440	500	3550	5	1	22877190	1089	3.63	0.33	12	0.17	1311.00	14253.00	6730	20240215	-29.27	4570	20240725	4.16	6730	-29.27	20240215	4570	4.16	20240725	6730	-29.27	20240215	4570	4.16	20240725	3.60	N	053700	500	114 억		0	N	N	0	N	00	N
13	20240730	130544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4765	-45	5	-0.94	122034960	25583	52.25	4750	4800	4750	6250	3370	4810	4770.04	0.00	0	-11874	4896	4852	4776	4732	4656	4875	4755	114	1440	500	3550	5	1	22877190	1090	3.63	0.33	12	0.11	1311.00	14253.00	6730	20240215	-29.20	4570	20240725	4.27	6730	-29.20	20240215	4570	4.27	20240725	6730	-29.20	20240215	4570	4.27	20240725	3.60	N	053700	500	114 억		0	N	N	0	N	00	N
14	20240730	120538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	-40	5	-0.83	87047725	18247	37.27	4750	4800	4750	6250	3370	4810	4770.35	0.00	0	-8543	4896	4852	4776	4732	4656	4875	4755	114	1440	500	3550	5	1	22877190	1091	3.64	0.33	12	0.08	1311.00	14253.00	6730	20240215	-29.12	4570	20240725	4.38	6730	-29.12	20240215	4570	4.38	20240725	6730	-29.12	20240215	4570	4.38	20240725	3.60	N	053700	500	114 억		0	N	N	0	N	00	N
15	20240730	110545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4785	-25	5	-0.52	58734210	12305	25.13	4750	4800	4750	6250	3370	4810	4772.96	0.00	0	-4663	4896	4852	4776	4732	4656	4875	4755	114	1440	500	3550	5	1	22877190	1095	3.65	0.34	12	0.05	1311.00	14253.00	6730	20240215	-28.90	4570	20240725	4.70	6730	-28.90	20240215	4570	4.70	20240725	6730	-28.90	20240215	4570	4.70	20240725	3.60	N	053700	500	114 억		0	N	N	0	N	00	N
16	20240730	100544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4790	-20	5	-0.42	28580690	5987	12.23	4750	4800	4750	6250	3370	4810	4773.31	0.00	0	-847	4896	4852	4776	4732	4656	4875	4755	114	1440	500	3550	5	1	22877190	1096	3.65	0.34	12	0.03	1311.00	14253.00	6730	20240215	-28.83	4570	20240725	4.81	6730	-28.83	20240215	4570	4.81	20240725	6730	-28.83	20240215	4570	4.81	20240725	3.60	N	053700	500	114 억		0	N	N	0	N	00	N
17	20240730	090547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4795	-15	5	-0.31	9799225	2062	4.21	4750	4795	4750	6250	3370	4810	4750.02	0.00	0	402	4896	4852	4776	4732	4656	4875	4755	114	1440	500	3550	5	1	22877190	1097	3.66	0.34	12	0.01	1311.00	14253.00	6730	20240215	-28.75	4570	20240725	4.92	6730	-28.75	20240215	4570	4.92	20240725	6730	-28.75	20240215	4570	4.92	20240725	3.60	N	053700	500	114 억		0	N	N	0	N	00	N
18	20240729	160537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4810	85	2	1.80	233668565	48946	108.55	4725	4820	4700	6140	3310	4725	4774.01	0.00	0	2980	4811	4767	4716	4672	4621	4790	4695	114	1415	500	3490	5	1	22877190	1100	3.67	0.34	12	0.21	1311.00	14253.00	6830	20230721	-29.58	4570	20240725	5.25	6730	-28.53	20240215	4570	5.25	20240725	6730	-28.53	20240215	4570	5.25	20240725	3.66	N	053700	500	114 억		0	N	N	0	N	00	N
19	20240729	150543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	75	2	1.59	229466160	48072	106.62	4725	4820	4700	6140	3310	4725	4773.39	0.00	0	3214	4811	4767	4716	4672	4621	4790	4695	114	1415	500	3490	5	1	22877190	1098	3.66	0.34	12	0.21	1311.00	14253.00	6830	20230721	-29.72	4570	20240725	5.03	6730	-28.68	20240215	4570	5.03	20240725	6730	-28.68	20240215	4570	5.03	20240725	3.66	N	053700	500	114 억		0	N	N	0	N	00	N
20	20240729	140546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4815	90	2	1.90	207635230	43525	96.53	4725	4820	4700	6140	3310	4725	4770.48	0.00	0	2865	4811	4767	4716	4672	4621	4790	4695	114	1415	500	3490	5	1	22877190	1102	3.67	0.34	12	0.19	1311.00	14253.00	6830	20230721	-29.50	4570	20240725	5.36	6730	-28.45	20240215	4570	5.36	20240725	6730	-28.45	20240215	4570	5.36	20240725	3.66	N	053700	500	114 억		0	N	N	0	N	00	N
21	20240729	130548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4815	90	2	1.90	163161305	34283	76.03	4725	4815	4700	6140	3310	4725	4759.25	0.00	0	3069	4811	4767	4716	4672	4621	4790	4695	114	1415	500	3490	5	1	22877190	1102	3.67	0.34	12	0.15	1311.00	14253.00	6830	20230721	-29.50	4570	20240725	5.36	6730	-28.45	20240215	4570	5.36	20240725	6730	-28.45	20240215	4570	5.36	20240725	3.66	N	053700	500	114 억		0	N	N	0	N	00	N
22	20240729	120542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4785	60	2	1.27	154019845	32379	71.81	4725	4805	4700	6140	3310	4725	4756.78	0.00	0	3350	4811	4767	4716	4672	4621	4790	4695	114	1415	500	3490	5	1	22877190	1095	3.65	0.34	12	0.14	1311.00	14253.00	6830	20230721	-29.94	4570	20240725	4.70	6730	-28.90	20240215	4570	4.70	20240725	6730	-28.90	20240215	4570	4.70	20240725	3.66	N	053700	500	114 억		0	N	N	0	N	00	N
23	20240729	110541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	75	2	1.59	128848735	27131	60.17	4725	4800	4700	6140	3310	4725	4749.13	0.00	0	3905	4811	4767	4716	4672	4621	4790	4695	114	1415	500	3490	5	1	22877190	1098	3.66	0.34	12	0.12	1311.00	14253.00	6830	20230721	-29.72	4570	20240725	5.03	6730	-28.68	20240215	4570	5.03	20240725	6730	-28.68	20240215	4570	5.03	20240725	3.66	N	053700	500	114 억		0	N	N	0	N	00	N
24	20240729	100539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4780	55	2	1.16	92105080	19437	43.11	4725	4790	4700	6140	3310	4725	4738.65	0.00	0	4035	4811	4767	4716	4672	4621	4790	4695	114	1415	500	3490	5	1	22877190	1094	3.65	0.34	12	0.08	1311.00	14253.00	6830	20230721	-30.01	4570	20240725	4.60	6730	-28.97	20240215	4570	4.60	20240725	6730	-28.97	20240215	4570	4.60	20240725	3.66	N	053700	500	114 억		0	N	N	0	N	00	N
25	20240729	090537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4740	15	2	0.32	6873125	1453	3.22	4725	4745	4720	6140	3310	4725	4730.30	0.00	0	284	4811	4767	4716	4672	4621	4790	4695	114	1415	500	3490	5	1	22877190	1084	3.62	0.33	12	0.01	1311.00	14253.00	6830	20230721	-30.60	4570	20240725	3.72	6730	-29.57	20240215	4570	3.72	20240725	6730	-29.57	20240215	4570	3.72	20240725	3.66	N	053700	500	114 억		0	N	N	0	N	00	N
26	20240726	160530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4725	40	2	0.85	212281060	45087	62.35	4680	4760	4665	6090	3280	4685	4708.27	0.00	0	-5809	4835	4760	4665	4590	4495	4797	4627	114	1405	500	3460	5	1	22877190	1081	3.60	0.33	12	0.20	1311.00	14253.00	6950	20230720	-32.01	4570	20240725	3.39	6730	-29.79	20240215	4570	3.39	20240725	6730	-29.79	20240215	4570	3.39	20240725	3.65	N	053700	500	114 억		0	N	N	0	N	00	N
27	20240726	150535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4745	60	2	1.28	177924970	37830	52.32	4680	4755	4665	6090	3280	4685	4703.30	0.00	0	-4714	4835	4760	4665	4590	4495	4797	4627	114	1405	500	3460	5	1	22877190	1086	3.62	0.33	12	0.17	1311.00	14253.00	6950	20230720	-31.73	4570	20240725	3.83	6730	-29.49	20240215	4570	3.83	20240725	6730	-29.49	20240215	4570	3.83	20240725	3.65	N	053700	500	114 억		0	N	N	0	N	00	N
28	20240726	140537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4740	55	2	1.17	156716420	33363	46.14	4680	4740	4665	6090	3280	4685	4697.33	0.00	0	-3629	4835	4760	4665	4590	4495	4797	4627	114	1405	500	3460	5	1	22877190	1084	3.62	0.33	12	0.15	1311.00	14253.00	6950	20230720	-31.80	4570	20240725	3.72	6730	-29.57	20240215	4570	3.72	20240725	6730	-29.57	20240215	4570	3.72	20240725	3.65	N	053700	500	114 억		0	N	N	0	N	00	N
29	20240726	130537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4735	50	2	1.07	140433825	29923	41.38	4680	4735	4665	6090	3280	4685	4693.19	0.00	0	-3192	4835	4760	4665	4590	4495	4797	4627	114	1405	500	3460	5	1	22877190	1083	3.61	0.33	12	0.13	1311.00	14253.00	6950	20230720	-31.87	4570	20240725	3.61	6730	-29.64	20240215	4570	3.61	20240725	6730	-29.64	20240215	4570	3.61	20240725	3.65	N	053700	500	114 억		0	N	N	0	N	00	N
30	20240726	120540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4710	25	2	0.53	117753710	25108	34.72	4680	4720	4665	6090	3280	4685	4689.90	0.00	0	-2727	4835	4760	4665	4590	4495	4797	4627	114	1405	500	3460	5	1	22877190	1078	3.59	0.33	12	0.11	1311.00	14253.00	6950	20230720	-32.23	4570	20240725	3.06	6730	-30.01	20240215	4570	3.06	20240725	6730	-30.01	20240215	4570	3.06	20240725	3.65	N	053700	500	114 억		0	N	N	0	N	00	N
31	20240726	110538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4685	0	3	0.00	79680390	17020	23.54	4680	4720	4665	6090	3280	4685	4681.56	0.00	0	-6738	4835	4760	4665	4590	4495	4797	4627	114	1405	500	3460	5	1	22877190	1072	3.57	0.33	12	0.07	1311.00	14253.00	6950	20230720	-32.59	4570	20240725	2.52	6730	-30.39	20240215	4570	2.52	20240725	6730	-30.39	20240215	4570	2.52	20240725	3.65	N	053700	500	114 억		0	N	N	0	N	00	N
32	20240726	100538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4690	5	2	0.11	55078140	11767	16.27	4680	4720	4665	6090	3280	4685	4680.71	0.00	0	-6237	4835	4760	4665	4590	4495	4797	4627	114	1405	500	3460	5	1	22877190	1073	3.58	0.33	12	0.05	1311.00	14253.00	6950	20230720	-32.52	4570	20240725	2.63	6730	-30.31	20240215	4570	2.63	20240725	6730	-30.31	20240215	4570	2.63	20240725	3.65	N	053700	500	114 억		0	N	N	0	N	00	N
33	20240726	090533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4685	0	3	0.00	4529475	968	1.34	4680	4685	4670	6090	3280	4685	4678.93	0.00	0	-42	4835	4760	4665	4590	4495	4797	4627	114	1405	500	3460	5	1	22877190	1072	3.57	0.33	12	0.00	1311.00	14253.00	6950	20230720	-32.59	4570	20240725	2.52	6730	-30.39	20240215	4570	2.52	20240725	6730	-30.39	20240215	4570	2.52	20240725	3.65	N	053700	500	114 억		0	N	N	0	N	00	N
34	20240725	160533	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4685	-40	5	-0.85	336029085	72242	184.38	4680	4740	4570	6140	3310	4725	4651.43	0.00	0	4278	4785	4755	4735	4705	4685	4745	4695	114	1415	500	3490	5	1	22877190	1072	3.57	0.33	12	0.32	1311.00	14253.00	7190	20230719	-34.84	4570	20240725	2.52	6730	-30.39	20240215	4570	2.52	20240725	6730	-30.39	20240215	4570	2.52	20240725	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
35	20240725	150541	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4720	-5	5	-0.11	312508700	67227	171.58	4680	4740	4570	6140	3310	4725	4648.56	0.00	0	5127	4785	4755	4735	4705	4685	4745	4695	114	1415	500	3490	5	1	22877190	1080	3.60	0.33	12	0.29	1311.00	14253.00	7190	20230719	-34.35	4570	20240725	3.28	6730	-29.87	20240215	4570	3.28	20240725	6730	-29.87	20240215	4570	3.28	20240725	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
36	20240725	140540	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4700	-25	5	-0.53	250419415	54065	137.99	4680	4720	4570	6140	3310	4725	4631.82	0.00	0	-503	4785	4755	4735	4705	4685	4745	4695	114	1415	500	3490	5	1	22877190	1075	3.59	0.33	12	0.24	1311.00	14253.00	7190	20230719	-34.63	4570	20240725	2.84	6730	-30.16	20240215	4570	2.84	20240725	6730	-30.16	20240215	4570	2.84	20240725	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
37	20240725	130536	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4685	-40	5	-0.85	228971805	49498	126.33	4680	4720	4570	6140	3310	4725	4625.88	0.00	0	27	4785	4755	4735	4705	4685	4745	4695	114	1415	500	3490	5	1	22877190	1072	3.57	0.33	12	0.22	1311.00	14253.00	7190	20230719	-34.84	4570	20240725	2.52	6730	-30.39	20240215	4570	2.52	20240725	6730	-30.39	20240215	4570	2.52	20240725	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
38	20240725	120538	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4630	-95	5	-2.01	205460000	44459	113.47	4680	4720	4570	6140	3310	4725	4621.34	0.00	0	1122	4785	4755	4735	4705	4685	4745	4695	114	1415	500	3490	5	1	22877190	1059	3.53	0.32	12	0.19	1311.00	14253.00	7190	20230719	-35.61	4570	20240725	1.31	6730	-31.20	20240215	4570	1.31	20240725	6730	-31.20	20240215	4570	1.31	20240725	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
39	20240725	110535	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4610	-115	5	-2.43	183877600	39785	101.54	4680	4720	4570	6140	3310	4725	4621.78	0.00	0	1689	4785	4755	4735	4705	4685	4745	4695	114	1415	500	3490	5	1	22877190	1055	3.52	0.32	12	0.17	1311.00	14253.00	7190	20230719	-35.88	4570	20240725	0.88	6730	-31.50	20240215	4570	0.88	20240725	6730	-31.50	20240215	4570	0.88	20240725	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
40	20240725	100535	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4610	-115	5	-2.43	160038035	34618	88.35	4680	4720	4570	6140	3310	4725	4622.97	0.00	0	2244	4785	4755	4735	4705	4685	4745	4695	114	1415	500	3490	5	1	22877190	1055	3.52	0.32	12	0.15	1311.00	14253.00	7190	20230719	-35.88	4570	20240725	0.88	6730	-31.50	20240215	4570	0.88	20240725	6730	-31.50	20240215	4570	0.88	20240725	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
41	20240725	090533	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4675	-50	5	-1.06	25115460	5377	13.72	4680	4720	4660	6140	3310	4725	4670.91	0.00	0	-125	4785	4755	4735	4705	4685	4745	4695	114	1415	500	3490	5	1	22877190	1070	3.57	0.33	12	0.02	1311.00	14253.00	7190	20230719	-34.98	4660	20240725	0.32	6730	-30.53	20240215	4660	0.32	20240725	6730	-30.53	20240215	4660	0.32	20240725	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
42	20240724	160530	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4725	-25	5	-0.53	182440715	38457	77.54	4740	4765	4715	6170	3325	4750	4744.05	0.00	0	-7237	4823	4786	4758	4721	4693	4782	4717	114	1420	500	3510	5	1	22877190	1081	3.60	0.33	12	0.17	1311.00	14253.00	7270	20230718	-35.01	4715	20240724	0.21	6730	-29.79	20240215	4715	0.21	20240724	6730	-29.79	20240215	4715	0.21	20240724	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
43	20240724	150538	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4740	-10	5	-0.21	170887390	36013	72.61	4740	4765	4715	6170	3325	4750	4745.16	0.00	0	-6743	4823	4786	4758	4721	4693	4782	4717	114	1420	500	3510	5	1	22877190	1084	3.62	0.33	12	0.16	1311.00	14253.00	7270	20230718	-34.80	4715	20240724	0.53	6730	-29.57	20240215	4715	0.53	20240724	6730	-29.57	20240215	4715	0.53	20240724	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
44	20240724	140535	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4730	-20	5	-0.42	157858445	33260	67.06	4740	4765	4715	6170	3325	4750	4746.19	0.00	0	-6243	4823	4786	4758	4721	4693	4782	4717	114	1420	500	3510	5	1	22877190	1082	3.61	0.33	12	0.15	1311.00	14253.00	7270	20230718	-34.94	4715	20240724	0.32	6730	-29.72	20240215	4715	0.32	20240724	6730	-29.72	20240215	4715	0.32	20240724	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
45	20240724	130539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	0	3	0.00	99144815	20861	42.06	4740	4765	4730	6170	3325	4750	4752.64	0.00	0	-2114	4823	4786	4758	4721	4693	4782	4717	114	1420	500	3510	5	1	22877190	1087	3.62	0.33	12	0.09	1311.00	14253.00	7270	20230718	-34.66	4715	20240722	0.74	6730	-29.42	20240215	4715	0.74	20240722	6730	-29.42	20240215	4715	0.74	20240722	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
46	20240724	120540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4755	5	2	0.11	88082900	18533	37.37	4740	4765	4730	6170	3325	4750	4752.76	0.00	0	-1831	4823	4786	4758	4721	4693	4782	4717	114	1420	500	3510	5	1	22877190	1088	3.63	0.33	12	0.08	1311.00	14253.00	7270	20230718	-34.59	4715	20240722	0.85	6730	-29.35	20240215	4715	0.85	20240722	6730	-29.35	20240215	4715	0.85	20240722	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
47	20240724	110537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4755	5	2	0.11	60111345	12650	25.51	4740	4765	4730	6170	3325	4750	4751.88	0.00	0	-570	4823	4786	4758	4721	4693	4782	4717	114	1420	500	3510	5	1	22877190	1088	3.63	0.33	12	0.06	1311.00	14253.00	7270	20230718	-34.59	4715	20240722	0.85	6730	-29.35	20240215	4715	0.85	20240722	6730	-29.35	20240215	4715	0.85	20240722	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
48	20240724	100536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	10	2	0.21	30704605	6470	13.04	4740	4765	4730	6170	3325	4750	4745.69	0.00	0	1145	4823	4786	4758	4721	4693	4782	4717	114	1420	500	3510	5	1	22877190	1089	3.63	0.33	12	0.03	1311.00	14253.00	7270	20230718	-34.53	4715	20240722	0.95	6730	-29.27	20240215	4715	0.95	20240722	6730	-29.27	20240215	4715	0.95	20240722	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
49	20240724	090534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4745	-5	5	-0.11	5477550	1156	2.33	4740	4745	4730	6170	3325	4750	4738.37	0.00	0	-462	4823	4786	4758	4721	4693	4782	4717	114	1420	500	3510	5	1	22877190	1086	3.62	0.33	12	0.01	1311.00	14253.00	7270	20230718	-34.73	4715	20240722	0.64	6730	-29.49	20240215	4715	0.64	20240722	6730	-29.49	20240215	4715	0.64	20240722	3.67	N	053700	500	114 억		0	N	N	0	N	00	N
50	20240723	160527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	0	3	0.00	232454365	48810	74.63	4750	4795	4730	6170	3325	4750	4762.48	0.00	0	5287	4860	4805	4760	4705	4660	4782	4682	114	1420	500	3510	5	1	22877190	1087	3.62	0.33	12	0.21	1311.00	14253.00	7270	20230718	-34.66	4715	20240722	0.74	6730	-29.42	20240215	4715	0.74	20240722	6730	-29.42	20240215	4715	0.74	20240722	3.76	N	053700	500	114 억		0	N	N	0	N	00	N
51	20240723	150540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	0	3	0.00	214869640	45108	68.97	4750	4795	4730	6170	3325	4750	4763.45	0.00	0	4869	4860	4805	4760	4705	4660	4782	4682	114	1420	500	3510	5	1	22877190	1087	3.62	0.33	12	0.20	1311.00	14253.00	7270	20230718	-34.66	4715	20240722	0.74	6730	-29.42	20240215	4715	0.74	20240722	6730	-29.42	20240215	4715	0.74	20240722	3.76	N	053700	500	114 억		0	N	N	0	N	00	N
52	20240723	140529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	10	2	0.21	145046075	30417	46.51	4750	4795	4730	6170	3325	4750	4768.59	0.00	0	-360	4860	4805	4760	4705	4660	4782	4682	114	1420	500	3510	5	1	22877190	1089	3.63	0.33	12	0.13	1311.00	14253.00	7270	20230718	-34.53	4715	20240722	0.95	6730	-29.27	20240215	4715	0.95	20240722	6730	-29.27	20240215	4715	0.95	20240722	3.76	N	053700	500	114 억		0	N	N	0	N	00	N
53	20240723	130528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4775	25	2	0.53	128779985	27006	41.29	4750	4795	4730	6170	3325	4750	4768.57	0.00	0	-1797	4860	4805	4760	4705	4660	4782	4682	114	1420	500	3510	5	1	22877190	1092	3.64	0.34	12	0.12	1311.00	14253.00	7270	20230718	-34.32	4715	20240722	1.27	6730	-29.05	20240215	4715	1.27	20240722	6730	-29.05	20240215	4715	1.27	20240722	3.76	N	053700	500	114 억		0	N	N	0	N	00	N
54	20240723	120532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4780	30	2	0.63	112837105	23667	36.19	4750	4795	4730	6170	3325	4750	4767.70	0.00	0	-1690	4860	4805	4760	4705	4660	4782	4682	114	1420	500	3510	5	1	22877190	1094	3.65	0.34	12	0.10	1311.00	14253.00	7270	20230718	-34.25	4715	20240722	1.38	6730	-28.97	20240215	4715	1.38	20240722	6730	-28.97	20240215	4715	1.38	20240722	3.76	N	053700	500	114 억		0	N	N	0	N	00	N
55	20240723	110534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	0	3	0.00	85848510	18014	27.54	4750	4795	4730	6170	3325	4750	4765.66	0.00	0	799	4860	4805	4760	4705	4660	4782	4682	114	1420	500	3510	5	1	22877190	1087	3.62	0.33	12	0.08	1311.00	14253.00	7270	20230718	-34.66	4715	20240722	0.74	6730	-29.42	20240215	4715	0.74	20240722	6730	-29.42	20240215	4715	0.74	20240722	3.76	N	053700	500	114 억		0	N	N	0	N	00	N
56	20240723	100532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	20	2	0.42	58403135	12249	18.73	4750	4795	4750	6170	3325	4750	4767.99	0.00	0	3377	4860	4805	4760	4705	4660	4782	4682	114	1420	500	3510	5	1	22877190	1091	3.64	0.33	12	0.05	1311.00	14253.00	7270	20230718	-34.39	4715	20240722	1.17	6730	-29.12	20240215	4715	1.17	20240722	6730	-29.12	20240215	4715	1.17	20240722	3.76	N	053700	500	114 억		0	N	N	0	N	00	N
57	20240723	090534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	20	2	0.42	26899000	5658	8.65	4750	4770	4750	6170	3325	4750	4754.15	0.00	0	3460	4860	4805	4760	4705	4660	4782	4682	114	1420	500	3510	5	1	22877190	1091	3.64	0.33	12	0.02	1311.00	14253.00	7270	20230718	-34.39	4715	20240722	1.17	6730	-29.12	20240215	4715	1.17	20240722	6730	-29.12	20240215	4715	1.17	20240722	3.76	N	053700	500	114 억		0	N	N	0	N	00	N
58	20240722	160526	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4750	-40	5	-0.84	310151830	65356	50.90	4790	4815	4715	6220	3355	4790	4745.57	0.00	0	-19311	4910	4850	4815	4755	4720	4832	4737	114	1430	500	3540	5	1	22877190	1087	3.62	0.33	12	0.29	1311.00	14253.00	7270	20230718	-34.66	4715	20240722	0.74	6730	-29.42	20240215	4715	0.74	20240722	6730	-29.42	20240215	4715	0.74	20240722	3.74	N	053700	500	114 억		0	N	N	0	N	00	N
59	20240722	150532	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4755	-35	5	-0.73	292978815	61736	48.08	4790	4815	4715	6220	3355	4790	4745.67	0.00	0	-19660	4910	4850	4815	4755	4720	4832	4737	114	1430	500	3540	5	1	22877190	1088	3.63	0.33	12	0.27	1311.00	14253.00	7270	20230718	-34.59	4715	20240722	0.85	6730	-29.35	20240215	4715	0.85	20240722	6730	-29.35	20240215	4715	0.85	20240722	3.74	N	053700	500	114 억		0	N	N	0	N	00	N
60	20240722	140533	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4735	-55	5	-1.15	277271935	58424	45.50	4790	4815	4715	6220	3355	4790	4745.85	0.00	0	-20450	4910	4850	4815	4755	4720	4832	4737	114	1430	500	3540	5	1	22877190	1083	3.61	0.33	12	0.26	1311.00	14253.00	7270	20230718	-34.87	4715	20240722	0.42	6730	-29.64	20240215	4715	0.42	20240722	6730	-29.64	20240215	4715	0.42	20240722	3.74	N	053700	500	114 억		0	N	N	0	N	00	N
61	20240722	130529	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4720	-70	5	-1.46	255646175	53852	41.94	4790	4815	4715	6220	3355	4790	4747.19	0.00	0	-20491	4910	4850	4815	4755	4720	4832	4737	114	1430	500	3540	5	1	22877190	1080	3.60	0.33	12	0.24	1311.00	14253.00	7270	20230718	-35.08	4715	20240722	0.11	6730	-29.87	20240215	4715	0.11	20240722	6730	-29.87	20240215	4715	0.11	20240722	3.74	N	053700	500	114 억		0	N	N	0	N	00	N
62	20240722	120531	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4720	-70	5	-1.46	241804915	50919	39.65	4790	4815	4715	6220	3355	4790	4748.81	0.00	0	-20339	4910	4850	4815	4755	4720	4832	4737	114	1430	500	3540	5	1	22877190	1080	3.60	0.33	12	0.22	1311.00	14253.00	7270	20230718	-35.08	4715	20240722	0.11	6730	-29.87	20240215	4715	0.11	20240722	6730	-29.87	20240215	4715	0.11	20240722	3.74	N	053700	500	114 억		0	N	N	0	N	00	N
63	20240722	110528	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4725	-65	5	-1.36	221732710	46663	36.34	4790	4815	4715	6220	3355	4790	4751.78	0.00	0	-20339	4910	4850	4815	4755	4720	4832	4737	114	1430	500	3540	5	1	22877190	1081	3.60	0.33	12	0.20	1311.00	14253.00	7270	20230718	-35.01	4715	20240722	0.21	6730	-29.79	20240215	4715	0.21	20240722	6730	-29.79	20240215	4715	0.21	20240722	3.74	N	053700	500	114 억		0	N	N	0	N	00	N
64	20240722	100530	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4725	-65	5	-1.36	153009310	32125	25.02	4790	4815	4720	6220	3355	4790	4762.93	0.00	0	-17061	4910	4850	4815	4755	4720	4832	4737	114	1430	500	3540	5	1	22877190	1081	3.60	0.33	12	0.14	1311.00	14253.00	7270	20230718	-35.01	4720	20240722	0.11	6730	-29.79	20240215	4720	0.11	20240722	6730	-29.79	20240215	4720	0.11	20240722	3.74	N	053700	500	114 억		0	N	N	0	N	00	N
65	20240722	090528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	10	2	0.21	17877190	3735	2.91	4790	4815	4770	6220	3355	4790	4786.39	0.00	0	-2595	4910	4850	4815	4755	4720	4832	4737	114	1430	500	3540	5	1	22877190	1098	3.66	0.34	12	0.02	1311.00	14253.00	7270	20230718	-33.98	4750	20230927	1.05	6730	-28.68	20240215	4770	0.63	20240722	6730	-28.68	20240215	4750	1.05	20230927	3.74	N	053700	500	114 억		0	N	N	0	N	00	N
66	20240719	160518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4790	-85	5	-1.74	605883625	126055	111.02	4855	4875	4780	6330	3415	4875	4806.50	0.00	0	-6135	5008	4941	4873	4806	4738	4907	4772	114	1455	500	3600	5	1	22877190	1096	3.65	0.34	12	0.55	1311.00	14253.00	7270	20230718	-34.11	4750	20230927	0.84	6730	-28.83	20240215	4780	0.21	20240719	7190	-33.38	20230719	4750	0.84	20230927	3.80	N	053700	500	114 억		0	N	N	0	N	00	N
67	20240719	150522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4805	-70	5	-1.44	567857690	118119	104.03	4855	4875	4780	6330	3415	4875	4807.50	0.00	0	-7792	5008	4941	4873	4806	4738	4907	4772	114	1455	500	3600	5	1	22877190	1099	3.67	0.34	12	0.52	1311.00	14253.00	7270	20230718	-33.91	4750	20230927	1.16	6730	-28.60	20240215	4780	0.52	20240719	7190	-33.17	20230719	4750	1.16	20230927	3.80	N	053700	500	114 억		0	N	N	0	N	00	N
68	20240719	140527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4795	-80	5	-1.64	519838930	108097	95.20	4855	4875	4780	6330	3415	4875	4809.00	0.00	0	-8402	5008	4941	4873	4806	4738	4907	4772	114	1455	500	3600	5	1	22877190	1097	3.66	0.34	12	0.47	1311.00	14253.00	7270	20230718	-34.04	4750	20230927	0.95	6730	-28.75	20240215	4780	0.31	20240719	7190	-33.31	20230719	4750	0.95	20230927	3.80	N	053700	500	114 억		0	N	N	0	N	00	N
69	20240719	130519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4815	-60	5	-1.23	490401495	101955	89.79	4855	4875	4780	6330	3415	4875	4809.98	0.00	0	-7735	5008	4941	4873	4806	4738	4907	4772	114	1455	500	3600	5	1	22877190	1102	3.67	0.34	12	0.45	1311.00	14253.00	7270	20230718	-33.77	4750	20230927	1.37	6730	-28.45	20240215	4780	0.73	20240719	7190	-33.03	20230719	4750	1.37	20230927	3.80	N	053700	500	114 억		0	N	N	0	N	00	N
70	20240719	120519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4815	-60	5	-1.23	434286305	90284	79.52	4855	4875	4780	6330	3415	4875	4810.22	0.00	0	-3665	5008	4941	4873	4806	4738	4907	4772	114	1455	500	3600	5	1	22877190	1102	3.67	0.34	12	0.39	1311.00	14253.00	7270	20230718	-33.77	4750	20230927	1.37	6730	-28.45	20240215	4780	0.73	20240719	7190	-33.03	20230719	4750	1.37	20230927	3.80	N	053700	500	114 억		0	N	N	0	N	00	N
71	20240719	110522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4810	-65	5	-1.33	259025595	53763	47.35	4855	4875	4800	6330	3415	4875	4817.91	0.00	0	-6976	5008	4941	4873	4806	4738	4907	4772	114	1455	500	3600	5	1	22877190	1100	3.67	0.34	12	0.24	1311.00	14253.00	7270	20230718	-33.84	4750	20230927	1.26	6730	-28.53	20240215	4800	0.21	20240719	7190	-33.10	20230719	4750	1.26	20230927	3.80	N	053700	500	114 억		0	N	N	0	N	00	N
72	20240719	100439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4810	-65	5	-1.33	172990255	35862	31.58	4855	4875	4805	6330	3415	4875	4823.77	0.00	0	-1444	5008	4941	4873	4806	4738	4907	4772	114	1455	500	3600	5	1	22877190	1100	3.67	0.34	12	0.16	1311.00	14253.00	7270	20230718	-33.84	4750	20230927	1.26	6730	-28.53	20240215	4805	0.10	20240719	7190	-33.10	20230719	4750	1.26	20230927	3.80	N	053700	500	114 억		0	N	N	0	N	00	N
73	20240719	090532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4855	-20	5	-0.41	5409135	1114	0.98	4855	4875	4855	6330	3415	4875	4855.49	0.00	0	-785	5008	4941	4873	4806	4738	4907	4772	114	1455	500	3600	5	1	22877190	1111	3.70	0.34	12	0.00	1311.00	14253.00	7270	20230718	-33.22	4750	20230927	2.21	6730	-27.86	20240215	4805	1.04	20240718	7190	-32.48	20230719	4750	2.21	20230927	3.80	N	053700	500	114 억		0	N	N	0	N	00	N
74	20240718	160512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4875	-85	5	-1.71	550616425	113157	128.55	4940	4940	4805	6440	3475	4960	4865.95	0.00	0	-14339	5066	5012	4986	4932	4906	5000	4920	114	1480	500	3670	5	1	22877190	1115	3.72	0.34	12	0.49	1311.00	14253.00	7490	20230712	-34.91	4750	20230927	2.63	6730	-27.56	20240215	4805	1.46	20240718	7270	-32.94	20230718	4750	2.63	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
75	20240718	150519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4870	-90	5	-1.81	530478580	109019	123.84	4940	4940	4805	6440	3475	4960	4865.93	0.00	0	-14088	5066	5012	4986	4932	4906	5000	4920	114	1480	500	3670	5	1	22877190	1114	3.71	0.34	12	0.48	1311.00	14253.00	7490	20230712	-34.98	4750	20230927	2.53	6730	-27.64	20240215	4805	1.35	20240718	7270	-33.01	20230718	4750	2.53	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
76	20240718	140516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4860	-100	5	-2.02	499033475	102548	116.49	4940	4940	4805	6440	3475	4960	4866.34	0.00	0	-14717	5066	5012	4986	4932	4906	5000	4920	114	1480	500	3670	5	1	22877190	1112	3.71	0.34	12	0.45	1311.00	14253.00	7490	20230712	-35.11	4750	20230927	2.32	6730	-27.79	20240215	4805	1.14	20240718	7270	-33.15	20230718	4750	2.32	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
77	20240718	130517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4875	-85	5	-1.71	409722820	84183	95.63	4940	4940	4805	6440	3475	4960	4867.05	0.00	0	-13105	5066	5012	4986	4932	4906	5000	4920	114	1480	500	3670	5	1	22877190	1115	3.72	0.34	12	0.37	1311.00	14253.00	7490	20230712	-34.91	4750	20230927	2.63	6730	-27.56	20240215	4805	1.46	20240718	7270	-32.94	20230718	4750	2.63	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
78	20240718	120516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4855	-105	5	-2.12	351527715	72217	82.04	4940	4940	4805	6440	3475	4960	4867.66	0.00	0	-12612	5066	5012	4986	4932	4906	5000	4920	114	1480	500	3670	5	1	22877190	1111	3.70	0.34	12	0.32	1311.00	14253.00	7490	20230712	-35.18	4750	20230927	2.21	6730	-27.86	20240215	4805	1.04	20240718	7270	-33.22	20230718	4750	2.21	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
79	20240718	110519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4875	-85	5	-1.71	305124715	62671	71.19	4940	4940	4805	6440	3475	4960	4868.67	0.00	0	-10333	5066	5012	4986	4932	4906	5000	4920	114	1480	500	3670	5	1	22877190	1115	3.72	0.34	12	0.27	1311.00	14253.00	7490	20230712	-34.91	4750	20230927	2.63	6730	-27.56	20240215	4805	1.46	20240718	7270	-32.94	20230718	4750	2.63	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
80	20240718	100520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4860	-100	5	-2.02	266898150	54814	62.27	4940	4940	4805	6440	3475	4960	4869.16	0.00	0	-8309	5066	5012	4986	4932	4906	5000	4920	114	1480	500	3670	5	1	22877190	1112	3.71	0.34	12	0.24	1311.00	14253.00	7490	20230712	-35.11	4750	20230927	2.32	6730	-27.79	20240215	4805	1.14	20240718	7270	-33.15	20230718	4750	2.32	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
81	20240718	090521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4905	-55	5	-1.11	88355670	17998	20.45	4940	4940	4880	6440	3475	4960	4909.19	0.00	0	-5530	5066	5012	4986	4932	4906	5000	4920	114	1480	500	3670	5	1	22877190	1122	3.74	0.34	12	0.08	1311.00	14253.00	7490	20230712	-34.51	4750	20230927	3.26	6730	-27.12	20240215	4880	0.51	20240718	7270	-32.53	20230718	4750	3.26	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
82	20240717	160542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4960	-50	5	-1.00	432832820	86686	102.34	5030	5040	4960	6510	3510	5010	4993.25	0.00	0	-23470	5076	5042	5026	4992	4976	5035	4985	114	1500	500	3700	5	1	22877190	1135	3.78	0.35	12	0.38	1311.00	14253.00	7490	20230712	-33.78	4750	20230927	4.42	6730	-26.30	20240215	4900	1.22	20240419	7270	-31.77	20230718	4750	4.42	20230927	3.88	N	053700	500	114 억		0	N	N	0	N	00	N
83	20240717	150544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	-15	5	-0.30	387422160	77541	91.55	5030	5040	4970	6510	3510	5010	4996.35	0.00	0	-21709	5076	5042	5026	4992	4976	5035	4985	114	1500	500	3700	5	1	22877190	1143	3.81	0.35	12	0.34	1311.00	14253.00	7490	20230712	-33.31	4750	20230927	5.16	6730	-25.78	20240215	4900	1.94	20240419	7270	-31.29	20230718	4750	5.16	20230927	3.88	N	053700	500	114 억		0	N	N	0	N	00	N
84	20240717	140541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	-15	5	-0.30	357888935	71608	84.54	5030	5040	4970	6510	3510	5010	4997.89	0.00	0	-17126	5076	5042	5026	4992	4976	5035	4985	114	1500	500	3700	5	1	22877190	1143	3.81	0.35	12	0.31	1311.00	14253.00	7490	20230712	-33.31	4750	20230927	5.16	6730	-25.78	20240215	4900	1.94	20240419	7270	-31.29	20230718	4750	5.16	20230927	3.88	N	053700	500	114 억		0	N	N	0	N	00	N
85	20240717	130541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	-15	5	-0.30	275879135	55148	65.11	5030	5040	4975	6510	3510	5010	5002.52	0.00	0	-16651	5076	5042	5026	4992	4976	5035	4985	114	1500	500	3700	5	1	22877190	1143	3.81	0.35	12	0.24	1311.00	14253.00	7490	20230712	-33.31	4750	20230927	5.16	6730	-25.78	20240215	4900	1.94	20240419	7270	-31.29	20230718	4750	5.16	20230927	3.88	N	053700	500	114 억		0	N	N	0	N	00	N
86	20240717	120542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4990	-20	5	-0.40	224609185	44908	53.02	5030	5040	4975	6510	3510	5010	5001.54	0.00	0	-13267	5076	5042	5026	4992	4976	5035	4985	114	1500	500	3700	5	1	22877190	1142	3.81	0.35	12	0.20	1311.00	14253.00	7490	20230712	-33.38	4750	20230927	5.05	6730	-25.85	20240215	4900	1.84	20240419	7270	-31.36	20230718	4750	5.05	20230927	3.88	N	053700	500	114 억		0	N	N	0	N	00	N
87	20240717	110541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	-15	5	-0.30	155150670	30981	36.58	5030	5040	4985	6510	3510	5010	5007.93	0.00	0	-11988	5076	5042	5026	4992	4976	5035	4985	114	1500	500	3700	5	1	22877190	1143	3.81	0.35	12	0.14	1311.00	14253.00	7490	20230712	-33.31	4750	20230927	5.16	6730	-25.78	20240215	4900	1.94	20240419	7270	-31.29	20230718	4750	5.16	20230927	3.88	N	053700	500	114 억		0	N	N	0	N	00	N
88	20240717	100541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5000	-10	5	-0.20	102119450	20360	24.04	5030	5040	5000	6510	3510	5010	5015.69	0.00	0	-5805	5076	5042	5026	4992	4976	5035	4985	114	1500	500	3700	10	1	22877190	1144	3.81	0.35	12	0.09	1311.00	14253.00	7490	20230712	-33.24	4750	20230927	5.26	6730	-25.71	20240215	4900	2.04	20240419	7270	-31.22	20230718	4750	5.26	20230927	3.88	N	053700	500	114 억		0	N	N	0	N	00	N
89	20240717	090440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	30	2	0.60	7620140	1517	1.79	5030	5040	5010	6510	3510	5010	5023.20	0.00	0	-640	5076	5042	5026	4992	4976	5035	4985	114	1500	500	3700	10	1	22877190	1153	3.84	0.35	12	0.01	1311.00	14253.00	7490	20230712	-32.71	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7270	-30.67	20230718	4750	6.11	20230927	3.88	N	053700	500	114 억		0	N	N	0	N	00	N
90	20240716	160542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-20	5	-0.40	425510820	84650	134.31	5010	5060	5010	6530	3530	5030	5026.71	0.00	0	18898	5076	5052	5026	5002	4976	5040	4990	114	1500	500	3720	10	1	22877190	1146	3.82	0.35	12	0.37	1311.00	14253.00	7490	20230712	-33.11	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7270	-31.09	20230718	4750	5.47	20230927	3.87	N	053700	500	114 억		0	N	N	0	N	00	N
91	20240716	150548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	404599390	80478	127.69	5010	5060	5010	6530	3530	5030	5027.45	0.00	0	19326	5076	5052	5026	5002	4976	5040	4990	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.35	1311.00	14253.00	7490	20230712	-32.84	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7270	-30.81	20230718	4750	5.89	20230927	3.87	N	053700	500	114 억		0	N	N	0	N	00	N
92	20240716	140545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	357741640	71137	112.87	5010	5060	5010	6530	3530	5030	5028.91	0.00	0	20127	5076	5052	5026	5002	4976	5040	4990	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.31	1311.00	14253.00	7490	20230712	-32.84	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7270	-30.81	20230718	4750	5.89	20230927	3.87	N	053700	500	114 억		0	N	N	0	N	00	N
93	20240716	130546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-10	5	-0.20	316775900	62983	99.93	5010	5060	5010	6530	3530	5030	5029.55	0.00	0	21337	5076	5052	5026	5002	4976	5040	4990	114	1500	500	3720	10	1	22877190	1148	3.83	0.35	12	0.28	1311.00	14253.00	7490	20230712	-32.98	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7270	-30.95	20230718	4750	5.68	20230927	3.87	N	053700	500	114 억		0	N	N	0	N	00	N
94	20240716	120544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-10	5	-0.20	298059360	59249	94.01	5010	5060	5010	6530	3530	5030	5030.62	0.00	0	21804	5076	5052	5026	5002	4976	5040	4990	114	1500	500	3720	10	1	22877190	1148	3.83	0.35	12	0.26	1311.00	14253.00	7490	20230712	-32.98	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7270	-30.95	20230718	4750	5.68	20230927	3.87	N	053700	500	114 억		0	N	N	0	N	00	N
95	20240716	110544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-10	5	-0.20	263771990	52410	83.16	5010	5060	5010	6530	3530	5030	5032.86	0.00	0	22668	5076	5052	5026	5002	4976	5040	4990	114	1500	500	3720	10	1	22877190	1148	3.83	0.35	12	0.23	1311.00	14253.00	7490	20230712	-32.98	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7270	-30.95	20230718	4750	5.68	20230927	3.87	N	053700	500	114 억		0	N	N	0	N	00	N
96	20240716	100545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	235021980	46680	74.07	5010	5060	5010	6530	3530	5030	5034.75	0.00	0	25981	5076	5052	5026	5002	4976	5040	4990	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.20	1311.00	14253.00	7490	20230712	-32.84	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7270	-30.81	20230718	4750	5.89	20230927	3.87	N	053700	500	114 억		0	N	N	0	N	00	N
97	20240716	090542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	80614400	16088	25.53	5010	5030	5010	6530	3530	5030	5010.84	0.00	0	13714	5076	5052	5026	5002	4976	5040	4990	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.07	1311.00	14253.00	7490	20230712	-32.84	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7270	-30.81	20230718	4750	5.89	20230927	3.87	N	053700	500	114 억		0	N	N	0	N	00	N
98	20240715	160535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-10	5	-0.20	314045910	62643	188.38	5050	5050	5000	6550	3530	5040	5013.25	0.00	0	-3190	5073	5056	5033	5016	4993	5065	5025	114	1510	500	3720	10	1	22877190	1151	3.84	0.35	12	0.27	1311.00	14253.00	7490	20230712	-32.84	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7270	-30.81	20230718	4750	5.89	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
99	20240715	150539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-10	5	-0.20	302823190	60408	181.66	5050	5050	5000	6550	3530	5040	5012.97	0.00	0	-2765	5073	5056	5033	5016	4993	5065	5025	114	1510	500	3720	10	1	22877190	1151	3.84	0.35	12	0.26	1311.00	14253.00	7490	20230712	-32.84	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7270	-30.81	20230718	4750	5.89	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
100	20240715	140539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	0	3	0.00	281937800	56253	169.16	5050	5050	5000	6550	3530	5040	5011.96	0.00	0	-3044	5073	5056	5033	5016	4993	5065	5025	114	1510	500	3720	10	1	22877190	1153	3.84	0.35	12	0.25	1311.00	14253.00	7490	20230712	-32.71	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7270	-30.67	20230718	4750	6.11	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
101	20240715	130539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	0	3	0.00	254715640	50838	152.88	5050	5050	5000	6550	3530	5040	5010.34	0.00	0	1830	5073	5056	5033	5016	4993	5065	5025	114	1510	500	3720	10	1	22877190	1153	3.84	0.35	12	0.22	1311.00	14253.00	7490	20230712	-32.71	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7270	-30.67	20230718	4750	6.11	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
102	20240715	120539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-20	5	-0.40	242716040	48450	145.70	5050	5050	5000	6550	3530	5040	5009.62	0.00	0	2098	5073	5056	5033	5016	4993	5065	5025	114	1510	500	3720	10	1	22877190	1148	3.83	0.35	12	0.21	1311.00	14253.00	7490	20230712	-32.98	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7270	-30.95	20230718	4750	5.68	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
103	20240715	110539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-30	5	-0.60	179281840	35786	107.61	5050	5050	5000	6550	3530	5040	5009.83	0.00	0	3511	5073	5056	5033	5016	4993	5065	5025	114	1510	500	3720	10	1	22877190	1146	3.82	0.35	12	0.16	1311.00	14253.00	7490	20230712	-33.11	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7270	-31.09	20230718	4750	5.47	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
104	20240715	100539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-20	5	-0.40	136963670	27339	82.21	5050	5050	5000	6550	3530	5040	5009.83	0.00	0	5462	5073	5056	5033	5016	4993	5065	5025	114	1510	500	3720	10	1	22877190	1148	3.83	0.35	12	0.12	1311.00	14253.00	7490	20230712	-32.98	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7270	-30.95	20230718	4750	5.68	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
105	20240715	090539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	0	3	0.00	13383600	2660	8.00	5050	5050	5020	6550	3530	5040	5031.43	0.00	0	-611	5073	5056	5033	5016	4993	5065	5025	114	1510	500	3720	10	1	22877190	1153	3.84	0.35	12	0.01	1311.00	14253.00	7490	20230712	-32.71	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7270	-30.67	20230718	4750	6.11	20230927	3.86	N	053700	500	114 억		0	N	N	0	N	00	N
106	20240712	160534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	165983670	33053	70.73	5020	5050	5010	6530	3530	5030	5021.74	0.00	0	-6539	5083	5056	5033	5006	4983	5055	5005	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.14	1311.00	14253.00	7660	20230706	-34.20	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.84	N	053700	500	114 억		0	N	N	0	N	00	N
107	20240712	150537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-20	5	-0.40	154417280	30752	65.81	5020	5050	5010	6530	3530	5030	5021.37	0.00	0	-5751	5083	5056	5033	5006	4983	5055	5005	114	1500	500	3720	10	1	22877190	1146	3.82	0.35	12	0.13	1311.00	14253.00	7660	20230706	-34.60	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7490	-33.11	20230712	4750	5.47	20230927	3.84	N	053700	500	114 억		0	N	N	0	N	00	N
108	20240712	140541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	131911580	26265	56.21	5020	5050	5010	6530	3530	5030	5022.32	0.00	0	-4343	5083	5056	5033	5006	4983	5055	5005	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.11	1311.00	14253.00	7660	20230706	-34.33	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.84	N	053700	500	114 억		0	N	N	0	N	00	N
109	20240712	130536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	118225920	23539	50.37	5020	5050	5010	6530	3530	5030	5022.55	0.00	0	-3917	5083	5056	5033	5006	4983	5055	5005	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.10	1311.00	14253.00	7660	20230706	-34.33	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.84	N	053700	500	114 억		0	N	N	0	N	00	N
110	20240712	120537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	96917170	19296	41.29	5020	5050	5010	6530	3530	5030	5022.64	0.00	0	-3443	5083	5056	5033	5006	4983	5055	5005	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.08	1311.00	14253.00	7660	20230706	-34.20	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.84	N	053700	500	114 억		0	N	N	0	N	00	N
111	20240712	110535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	70413700	14026	30.02	5020	5050	5010	6530	3530	5030	5020.21	0.00	0	-1936	5083	5056	5033	5006	4983	5055	5005	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.06	1311.00	14253.00	7660	20230706	-34.33	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.84	N	053700	500	114 억		0	N	N	0	N	00	N
112	20240712	100537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	32792650	6523	13.96	5020	5050	5010	6530	3530	5030	5027.22	0.00	0	-636	5083	5056	5033	5006	4983	5055	5005	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.03	1311.00	14253.00	7660	20230706	-34.33	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.84	N	053700	500	114 억		0	N	N	0	N	00	N
113	20240712	090533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	3466700	690	1.48	5020	5030	5020	6530	3530	5030	5023.94	0.00	0	59	5083	5056	5033	5006	4983	5055	5005	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.00	1311.00	14253.00	7660	20230706	-34.33	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.84	N	053700	500	114 억		0	N	N	0	N	00	N
114	20240711	160532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	233576820	46427	85.39	5030	5060	5010	6530	3530	5030	5031.06	0.00	0	-9844	5096	5062	5036	5002	4976	5060	5000	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.20	1311.00	14253.00	7660	20230706	-34.33	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
115	20240711	150537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	224980300	44718	82.24	5030	5060	5010	6530	3530	5030	5031.09	0.00	0	-9323	5096	5062	5036	5002	4976	5060	5000	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.20	1311.00	14253.00	7660	20230706	-34.20	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
116	20240711	140537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	180865320	35958	66.13	5030	5060	5010	6530	3530	5030	5029.90	0.00	0	-7614	5096	5062	5036	5002	4976	5060	5000	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.16	1311.00	14253.00	7660	20230706	-34.20	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
117	20240711	130535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	164106370	32629	60.01	5030	5060	5010	6530	3530	5030	5029.46	0.00	0	-5672	5096	5062	5036	5002	4976	5060	5000	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.14	1311.00	14253.00	7660	20230706	-34.20	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
118	20240711	120535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	136549110	27154	49.94	5030	5060	5010	6530	3530	5030	5028.69	0.00	0	-3974	5096	5062	5036	5002	4976	5060	5000	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.12	1311.00	14253.00	7660	20230706	-34.20	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
119	20240711	110534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-10	5	-0.20	119986740	23863	43.89	5030	5060	5010	6530	3530	5030	5028.15	0.00	0	-2185	5096	5062	5036	5002	4976	5060	5000	114	1500	500	3720	10	1	22877190	1148	3.83	0.35	12	0.10	1311.00	14253.00	7660	20230706	-34.46	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7490	-32.98	20230712	4750	5.68	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
120	20240711	100533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	78025930	15521	28.55	5030	5060	5010	6530	3530	5030	5027.12	0.00	0	2482	5096	5062	5036	5002	4976	5060	5000	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.07	1311.00	14253.00	7660	20230706	-34.20	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
121	20240711	090532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	9214990	1832	3.37	5030	5040	5030	6530	3530	5030	5030.02	0.00	0	-221	5096	5062	5036	5002	4976	5060	5000	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.01	1311.00	14253.00	7660	20230706	-34.20	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
122	20240710	160533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	270206520	53701	78.54	5030	5070	5010	6530	3530	5030	5031.69	0.00	0	-11139	5116	5072	5046	5002	4976	5095	5025	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.23	1311.00	14253.00	7760	20230704	-35.18	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.81	N	053700	500	114 억		0	N	N	0	N	00	N
123	20240710	150534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	257040320	51086	74.72	5030	5070	5010	6530	3530	5030	5031.52	0.00	0	-10623	5116	5072	5046	5002	4976	5095	5025	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.22	1311.00	14253.00	7760	20230704	-35.05	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.81	N	053700	500	114 억		0	N	N	0	N	00	N
124	20240710	140532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-10	5	-0.20	217610400	43255	63.26	5030	5070	5010	6530	3530	5030	5030.87	0.00	0	-9441	5116	5072	5046	5002	4976	5095	5025	114	1500	500	3720	10	1	22877190	1148	3.83	0.35	12	0.19	1311.00	14253.00	7760	20230704	-35.31	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7490	-32.98	20230712	4750	5.68	20230927	3.81	N	053700	500	114 억		0	N	N	0	N	00	N
125	20240710	130532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	171058720	33991	49.71	5030	5070	5010	6530	3530	5030	5032.47	0.00	0	-7824	5116	5072	5046	5002	4976	5095	5025	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.15	1311.00	14253.00	7760	20230704	-35.18	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.81	N	053700	500	114 억		0	N	N	0	N	00	N
126	20240710	120533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	20	2	0.40	146991880	29202	42.71	5030	5070	5010	6530	3530	5030	5033.62	0.00	0	-4233	5116	5072	5046	5002	4976	5095	5025	114	1500	500	3720	10	1	22877190	1155	3.85	0.35	12	0.13	1311.00	14253.00	7760	20230704	-34.92	4750	20230927	6.32	6730	-24.96	20240215	4900	3.06	20240419	7490	-32.58	20230712	4750	6.32	20230927	3.81	N	053700	500	114 억		0	N	N	0	N	00	N
127	20240710	110533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	123461040	24525	35.87	5030	5070	5010	6530	3530	5030	5034.09	0.00	0	-3365	5116	5072	5046	5002	4976	5095	5025	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.11	1311.00	14253.00	7760	20230704	-35.18	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.81	N	053700	500	114 억		0	N	N	0	N	00	N
128	20240710	100529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	67763500	13473	19.71	5030	5070	5010	6530	3530	5030	5029.58	0.00	0	-1977	5116	5072	5046	5002	4976	5095	5025	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.06	1311.00	14253.00	7760	20230704	-35.05	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.81	N	053700	500	114 억		0	N	N	0	N	00	N
129	20240710	090531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-20	5	-0.40	20994560	4181	6.11	5030	5070	5010	6530	3530	5030	5021.42	0.00	0	191	5116	5072	5046	5002	4976	5095	5025	114	1500	500	3720	10	1	22877190	1146	3.82	0.35	12	0.02	1311.00	14253.00	7760	20230704	-35.44	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7490	-33.11	20230712	4750	5.47	20230927	3.81	N	053700	500	114 억		0	N	N	0	N	00	N
130	20240709	160531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	344833670	68273	117.07	5020	5090	5020	6530	3530	5030	5050.81	0.00	0	-6337	5103	5066	5023	4986	4943	5045	4965	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.30	1311.00	14253.00	7760	20230704	-35.18	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
131	20240709	150531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	30	2	0.60	331657700	65658	112.59	5020	5090	5020	6530	3530	5030	5051.29	0.00	0	-6045	5103	5066	5023	4986	4943	5045	4965	114	1500	500	3720	10	1	22877190	1158	3.86	0.36	12	0.29	1311.00	14253.00	7760	20230704	-34.79	4750	20230927	6.53	6730	-24.81	20240215	4900	3.27	20240419	7490	-32.44	20230712	4750	6.53	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
132	20240709	140532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	302167810	59815	102.57	5020	5090	5020	6530	3530	5030	5051.71	0.00	0	-4591	5103	5066	5023	4986	4943	5045	4965	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.26	1311.00	14253.00	7760	20230704	-35.05	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
133	20240709	130533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5080	50	2	0.99	276222290	54671	93.75	5020	5090	5020	6530	3530	5030	5052.45	0.00	0	-3714	5103	5066	5023	4986	4943	5045	4965	114	1500	500	3720	10	1	22877190	1162	3.87	0.36	12	0.24	1311.00	14253.00	7760	20230704	-34.54	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7490	-32.18	20230712	4750	6.95	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
134	20240709	120535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	40	2	0.80	223097010	44150	75.71	5020	5090	5020	6530	3530	5030	5053.16	0.00	0	-3095	5103	5066	5023	4986	4943	5045	4965	114	1500	500	3720	10	1	22877190	1160	3.87	0.36	12	0.19	1311.00	14253.00	7760	20230704	-34.66	4750	20230927	6.74	6730	-24.67	20240215	4900	3.47	20240419	7490	-32.31	20230712	4750	6.74	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
135	20240709	110534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	30	2	0.60	189736400	37543	64.38	5020	5090	5020	6530	3530	5030	5053.84	0.00	0	-399	5103	5066	5023	4986	4943	5045	4965	114	1500	500	3720	10	1	22877190	1158	3.86	0.36	12	0.16	1311.00	14253.00	7760	20230704	-34.79	4750	20230927	6.53	6730	-24.81	20240215	4900	3.27	20240419	7490	-32.44	20230712	4750	6.53	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
136	20240709	100532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5070	40	2	0.80	145953790	28883	49.53	5020	5090	5020	6530	3530	5030	5053.28	0.00	0	2915	5103	5066	5023	4986	4943	5045	4965	114	1500	500	3720	10	1	22877190	1160	3.87	0.36	12	0.13	1311.00	14253.00	7760	20230704	-34.66	4750	20230927	6.74	6730	-24.67	20240215	4900	3.47	20240419	7490	-32.31	20230712	4750	6.74	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
137	20240709	090531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	60	2	1.19	26709360	5272	9.04	5020	5090	5020	6530	3530	5030	5066.27	0.00	0	-1212	5103	5066	5023	4986	4943	5045	4965	114	1500	500	3720	10	1	22877190	1164	3.88	0.36	12	0.02	1311.00	14253.00	7760	20230704	-34.41	4750	20230927	7.16	6730	-24.37	20240215	4900	3.88	20240419	7490	-32.04	20230712	4750	7.16	20230927	3.82	N	053700	500	114 억		0	N	N	0	N	00	N
138	20240708	160528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	289413820	57654	105.91	5040	5060	4980	6530	3530	5030	5019.84	0.00	0	7998	5136	5082	5046	4992	4956	5110	5020	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.25	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.83	N	053700	500	114 억		0	N	N	0	N	00	N
139	20240708	150529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	274119860	54615	100.32	5040	5060	4980	6530	3530	5030	5019.13	0.00	0	7859	5136	5082	5046	4992	4956	5110	5020	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.24	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.83	N	053700	500	114 억		0	N	N	0	N	00	N
140	20240708	140531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	20	2	0.40	253941800	50615	92.98	5040	5050	4980	6530	3530	5030	5017.13	0.00	0	7305	5136	5082	5046	4992	4956	5110	5020	114	1500	500	3720	10	1	22877190	1155	3.85	0.35	12	0.22	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	4900	3.06	20240419	7490	-32.58	20230712	4750	6.32	20230927	3.83	N	053700	500	114 억		0	N	N	0	N	00	N
141	20240708	130527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	214124410	42716	78.47	5040	5040	4980	6530	3530	5030	5012.74	0.00	0	7283	5136	5082	5046	4992	4956	5110	5020	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.19	1311.00	14253.00	7850	20230630	-35.80	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.83	N	053700	500	114 억		0	N	N	0	N	00	N
142	20240708	120529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	208226500	41544	76.31	5040	5040	4980	6530	3530	5030	5012.19	0.00	0	7265	5136	5082	5046	4992	4956	5110	5020	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.18	1311.00	14253.00	7850	20230630	-35.80	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7490	-32.71	20230712	4750	6.11	20230927	3.83	N	053700	500	114 억		0	N	N	0	N	00	N
143	20240708	110527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	188551710	37631	69.13	5040	5040	4980	6530	3530	5030	5010.54	0.00	0	7149	5136	5082	5046	4992	4956	5110	5020	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.16	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.83	N	053700	500	114 억		0	N	N	0	N	00	N
144	20240708	100528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	147224550	29398	54.00	5040	5040	4980	6530	3530	5030	5007.98	0.00	0	5706	5136	5082	5046	4992	4956	5110	5020	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.13	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.83	N	053700	500	114 억		0	N	N	0	N	00	N
145	20240708	090528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	10181060	2022	3.71	5040	5040	5030	6530	3530	5030	5035.14	0.00	0	0	5136	5082	5046	4992	4956	5110	5020	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.01	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7490	-32.84	20230712	4750	5.89	20230927	3.83	N	053700	500	114 억		0	N	N	0	N	00	N
146	20240705	160526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	0	3	0.00	268702450	53342	73.27	5020	5100	5010	6530	3530	5030	5037.35	0.00	0	110	5116	5072	5026	4982	4936	5095	5005	114	1500	500	3720	10	1	22877190	1151	3.84	0.35	12	0.23	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7660	-34.33	20230706	4750	5.89	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
147	20240705	150528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-10	5	-0.20	238280000	47285	64.95	5020	5100	5010	6530	3530	5030	5039.23	0.00	0	702	5116	5072	5026	4982	4936	5095	5005	114	1500	500	3720	10	1	22877190	1148	3.83	0.35	12	0.21	1311.00	14253.00	7850	20230630	-36.05	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7660	-34.46	20230706	4750	5.68	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
148	20240705	140528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-20	5	-0.40	218439680	43335	59.53	5020	5100	5010	6530	3530	5030	5040.72	0.00	0	674	5116	5072	5026	4982	4936	5095	5005	114	1500	500	3720	10	1	22877190	1146	3.82	0.35	12	0.19	1311.00	14253.00	7850	20230630	-36.18	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7660	-34.60	20230706	4750	5.47	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
149	20240705	130527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	173288320	34335	47.16	5020	5100	5020	6530	3530	5030	5046.99	0.00	0	-1796	5116	5072	5026	4982	4936	5095	5005	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.15	1311.00	14253.00	7850	20230630	-35.80	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7660	-34.20	20230706	4750	6.11	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
150	20240705	120527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	10	2	0.20	140004290	27720	38.08	5020	5100	5020	6530	3530	5030	5050.66	0.00	0	-1383	5116	5072	5026	4982	4936	5095	5005	114	1500	500	3720	10	1	22877190	1153	3.84	0.35	12	0.12	1311.00	14253.00	7850	20230630	-35.80	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7660	-34.20	20230706	4750	6.11	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
151	20240705	110525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	20	2	0.40	120783690	23903	32.83	5020	5100	5020	6530	3530	5030	5053.08	0.00	0	-1195	5116	5072	5026	4982	4936	5095	5005	114	1500	500	3720	10	1	22877190	1155	3.85	0.35	12	0.10	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	4900	3.06	20240419	7660	-34.07	20230706	4750	6.32	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
152	20240705	100526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5050	20	2	0.40	82882610	16372	22.49	5020	5100	5020	6530	3530	5030	5062.46	0.00	0	-1806	5116	5072	5026	4982	4936	5095	5005	114	1500	500	3720	10	1	22877190	1155	3.85	0.35	12	0.07	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	4900	3.06	20240419	7660	-34.07	20230706	4750	6.32	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
153	20240705	090527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	30	2	0.60	9321050	1847	2.54	5020	5060	5020	6530	3530	5030	5046.59	0.00	0	1524	5116	5072	5026	4982	4936	5095	5005	114	1500	500	3720	10	1	22877190	1158	3.86	0.36	12	0.01	1311.00	14253.00	7850	20230630	-35.54	4750	20230927	6.53	6730	-24.81	20240215	4900	3.27	20240419	7660	-33.94	20230706	4750	6.53	20230927	3.97	N	053700	500	114 억		0	N	N	0	N	00	N
154	20240704	160524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	45	2	0.90	350009550	69733	43.86	4980	5070	4980	6480	3490	4985	5019.12	0.00	0	-8211	5115	5050	5005	4940	4895	5027	4917	114	1495	500	3680	10	1	22877190	1151	3.84	0.35	12	0.30	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7760	-35.18	20230704	4750	5.89	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
155	20240704	150526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	45	2	0.90	306308140	61045	38.39	4980	5070	4980	6480	3490	4985	5017.74	0.00	0	-7800	5115	5050	5005	4940	4895	5027	4917	114	1495	500	3680	10	1	22877190	1151	3.84	0.35	12	0.27	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7760	-35.18	20230704	4750	5.89	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
156	20240704	140526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	55	2	1.10	273425870	54513	34.28	4980	5070	4980	6480	3490	4985	5015.79	0.00	0	-7411	5115	5050	5005	4940	4895	5027	4917	114	1495	500	3680	10	1	22877190	1153	3.84	0.35	12	0.24	1311.00	14253.00	7850	20230630	-35.80	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7760	-35.05	20230704	4750	6.11	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
157	20240704	130526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5060	75	2	1.50	206208820	41107	25.85	4980	5070	4980	6480	3490	4985	5016.39	0.00	0	-8275	5115	5050	5005	4940	4895	5027	4917	114	1495	500	3680	10	1	22877190	1158	3.86	0.36	12	0.18	1311.00	14253.00	7850	20230630	-35.54	4750	20230927	6.53	6730	-24.81	20240215	4900	3.27	20240419	7760	-34.79	20230704	4750	6.53	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
158	20240704	120525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	25	2	0.50	190836910	38063	23.94	4980	5040	4980	6480	3490	4985	5013.71	0.00	0	-8040	5115	5050	5005	4940	4895	5027	4917	114	1495	500	3680	10	1	22877190	1146	3.82	0.35	12	0.17	1311.00	14253.00	7850	20230630	-36.18	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7760	-35.44	20230704	4750	5.47	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
159	20240704	110525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	25	2	0.50	143218780	28593	17.98	4980	5040	4980	6480	3490	4985	5008.88	0.00	0	-5096	5115	5050	5005	4940	4895	5027	4917	114	1495	500	3680	10	1	22877190	1146	3.82	0.35	12	0.12	1311.00	14253.00	7850	20230630	-36.18	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7760	-35.44	20230704	4750	5.47	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
160	20240704	100525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	45	2	0.90	68811990	13779	8.67	4980	5030	4980	6480	3490	4985	4993.98	0.00	0	2871	5115	5050	5005	4940	4895	5027	4917	114	1495	500	3680	10	1	22877190	1151	3.84	0.35	12	0.06	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7760	-35.18	20230704	4750	5.89	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
161	20240704	090525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	35	2	0.70	10329345	2070	1.30	4980	5030	4980	6480	3490	4985	4990.02	0.00	0	82	5115	5050	5005	4940	4895	5027	4917	114	1495	500	3680	10	1	22877190	1148	3.83	0.35	12	0.01	1311.00	14253.00	7850	20230630	-36.05	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7760	-35.31	20230704	4750	5.68	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
162	20240703	160522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4985	-55	5	-1.09	791424860	158005	57.32	5040	5070	4960	6550	3530	5040	5008.86	0.00	0	-16256	5353	5196	5103	4946	4853	5150	4900	114	1510	500	3720	5	1	22877190	1140	3.80	0.35	12	0.69	1311.00	14253.00	7850	20230630	-36.50	4750	20230927	4.95	6730	-25.93	20240215	4900	1.73	20240419	7760	-35.76	20230704	4750	4.95	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
163	20240703	150524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	-45	5	-0.89	714709350	142627	51.74	5040	5070	4960	6550	3530	5040	5011.04	0.00	0	-17279	5353	5196	5103	4946	4853	5150	4900	114	1510	500	3720	5	1	22877190	1143	3.81	0.35	12	0.62	1311.00	14253.00	7850	20230630	-36.37	4750	20230927	5.16	6730	-25.78	20240215	4900	1.94	20240419	7760	-35.63	20230704	4750	5.16	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
164	20240703	140525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	-45	5	-0.89	651551900	129996	47.16	5040	5070	4960	6550	3530	5040	5012.09	0.00	0	-14440	5353	5196	5103	4946	4853	5150	4900	114	1510	500	3720	5	1	22877190	1143	3.81	0.35	12	0.57	1311.00	14253.00	7850	20230630	-36.37	4750	20230927	5.16	6730	-25.78	20240215	4900	1.94	20240419	7760	-35.63	20230704	4750	5.16	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
165	20240703	130523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	-10	5	-0.20	608580720	121397	44.04	5040	5070	4960	6550	3530	5040	5013.14	0.00	0	-16642	5353	5196	5103	4946	4853	5150	4900	114	1510	500	3720	10	1	22877190	1151	3.84	0.35	12	0.53	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7760	-35.18	20230704	4750	5.89	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
166	20240703	120523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4990	-50	5	-0.99	544320415	108602	39.40	5040	5070	4960	6550	3530	5040	5012.07	0.00	0	-15017	5353	5196	5103	4946	4853	5150	4900	114	1510	500	3720	5	1	22877190	1142	3.81	0.35	12	0.47	1311.00	14253.00	7850	20230630	-36.43	4750	20230927	5.05	6730	-25.85	20240215	4900	1.84	20240419	7760	-35.70	20230704	4750	5.05	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
167	20240703	110525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4995	-45	5	-0.89	508146825	101363	36.77	5040	5070	4960	6550	3530	5040	5013.14	0.00	0	-16292	5353	5196	5103	4946	4853	5150	4900	114	1510	500	3720	5	1	22877190	1143	3.81	0.35	12	0.44	1311.00	14253.00	7850	20230630	-36.37	4750	20230927	5.16	6730	-25.78	20240215	4900	1.94	20240419	7760	-35.63	20230704	4750	5.16	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
168	20240703	100525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5020	-20	5	-0.40	208856400	41457	15.04	5040	5070	5020	6550	3530	5040	5037.90	0.00	0	-9887	5353	5196	5103	4946	4853	5150	4900	114	1510	500	3720	10	1	22877190	1148	3.83	0.35	12	0.18	1311.00	14253.00	7850	20230630	-36.05	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7760	-35.31	20230704	4750	5.68	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
169	20240703	090523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	0	3	0.00	36357280	7220	2.62	5040	5040	5020	6550	3530	5040	5035.63	0.00	0	1816	5353	5196	5103	4946	4853	5150	4900	114	1510	500	3720	10	1	22877190	1153	3.84	0.35	12	0.03	1311.00	14253.00	7850	20230630	-35.80	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7760	-35.05	20230704	4750	6.11	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
170	20240702	160522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	-190	5	-3.63	1391133700	273818	273.24	5260	5260	5010	6790	3670	5230	5080.59	0.00	0	-28676	5303	5266	5213	5176	5123	5285	5195	114	1560	500	3870	10	1	22877190	1153	3.84	0.35	12	1.20	1311.00	14253.00	7850	20230630	-35.80	4750	20230927	6.11	6730	-25.11	20240215	4900	2.86	20240419	7760	-35.05	20230704	4750	6.11	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
171	20240702	150523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5010	-220	5	-4.21	1319048610	259511	258.96	5260	5260	5010	6790	3670	5230	5082.81	0.00	0	-24999	5303	5266	5213	5176	5123	5285	5195	114	1560	500	3870	10	1	22877190	1146	3.82	0.35	12	1.13	1311.00	14253.00	7850	20230630	-36.18	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7760	-35.44	20230704	4750	5.47	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
172	20240702	140523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5120	-110	5	-2.10	937049050	183629	183.24	5260	5260	5030	6790	3670	5230	5102.94	0.00	0	-15420	5303	5266	5213	5176	5123	5285	5195	114	1560	500	3870	10	1	22877190	1171	3.91	0.36	12	0.80	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7760	-34.02	20230704	4750	7.79	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
173	20240702	130523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5130	-100	5	-1.91	899477300	176273	175.90	5260	5260	5030	6790	3670	5230	5102.74	0.00	0	-16156	5303	5266	5213	5176	5123	5285	5195	114	1560	500	3870	10	1	22877190	1174	3.91	0.36	12	0.77	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7760	-33.89	20230704	4750	8.00	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
174	20240702	120524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5110	-120	5	-2.29	795440810	155852	155.52	5260	5260	5030	6790	3670	5230	5103.81	0.00	0	-13359	5303	5266	5213	5176	5123	5285	5195	114	1560	500	3870	10	1	22877190	1169	3.90	0.36	12	0.68	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7760	-34.15	20230704	4750	7.58	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
175	20240702	110522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-140	5	-2.68	709798610	139064	138.77	5260	5260	5030	6790	3670	5230	5104.10	0.00	0	-8277	5303	5266	5213	5176	5123	5285	5195	114	1560	500	3870	10	1	22877190	1164	3.88	0.36	12	0.61	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	4900	3.88	20240419	7760	-34.41	20230704	4750	7.16	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
176	20240702	100522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5090	-140	5	-2.68	577435960	113093	112.85	5260	5260	5030	6790	3670	5230	5105.83	0.00	0	564	5303	5266	5213	5176	5123	5285	5195	114	1560	500	3870	10	1	22877190	1164	3.88	0.36	12	0.49	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	4900	3.88	20240419	7760	-34.41	20230704	4750	7.16	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
177	20240702	090524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	-10	5	-0.19	22822040	4357	4.35	5260	5260	5210	6790	3670	5230	5238.04	0.00	0	-1307	5303	5266	5213	5176	5123	5285	5195	114	1560	500	3870	10	1	22877190	1194	3.98	0.37	12	0.02	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	4900	6.53	20240419	7760	-32.73	20230704	4750	9.89	20230927	4.15	N	053700	500	114 억		0	N	N	0	N	00	N
178	20240701	160521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5230	0	3	0.00	519900720	99961	68.63	5220	5250	5160	6790	3670	5230	5201.00	0.00	0	-3709	5430	5330	5270	5170	5110	5300	5140	114	1560	500	3870	10	1	22877190	1196	3.99	0.37	12	0.44	1311.00	14253.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	4900	6.73	20240419	7760	-32.60	20230704	4750	10.11	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
179	20240701	150523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-30	5	-0.57	474400070	91232	62.64	5220	5250	5160	6790	3670	5230	5199.93	0.00	0	-6597	5430	5330	5270	5170	5110	5300	5140	114	1560	500	3870	10	1	22877190	1190	3.97	0.36	12	0.40	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7760	-32.99	20230704	4750	9.47	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
180	20240701	140521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5220	-10	5	-0.19	429233120	82552	56.68	5220	5250	5160	6790	3670	5230	5199.55	0.00	0	-9260	5430	5330	5270	5170	5110	5300	5140	114	1560	500	3870	10	1	22877190	1194	3.98	0.37	12	0.36	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	4900	6.53	20240419	7760	-32.73	20230704	4750	9.89	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
181	20240701	130521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5200	-30	5	-0.57	413798860	79590	54.64	5220	5250	5160	6790	3670	5230	5199.13	0.00	0	-9662	5430	5330	5270	5170	5110	5300	5140	114	1560	500	3870	10	1	22877190	1190	3.97	0.36	12	0.35	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7760	-32.99	20230704	4750	9.47	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
182	20240701	120522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-20	5	-0.38	396417510	76253	52.35	5220	5250	5160	6790	3670	5230	5198.71	0.00	0	-9941	5430	5330	5270	5170	5110	5300	5140	114	1560	500	3870	10	1	22877190	1192	3.97	0.37	12	0.33	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7760	-32.86	20230704	4750	9.68	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
183	20240701	110521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5190	-40	5	-0.76	269249380	51729	35.51	5220	5250	5180	6790	3670	5230	5204.99	0.00	0	-2451	5430	5330	5270	5170	5110	5300	5140	114	1560	500	3870	10	1	22877190	1187	3.96	0.36	12	0.23	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	4900	5.92	20240419	7760	-33.12	20230704	4750	9.26	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
184	20240701	100520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5210	-20	5	-0.38	185625820	35663	24.48	5220	5250	5180	6790	3670	5230	5204.99	0.00	0	-1489	5430	5330	5270	5170	5110	5300	5140	114	1560	500	3870	10	1	22877190	1192	3.97	0.37	12	0.16	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7760	-32.86	20230704	4750	9.68	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N
185	20240701	090519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5240	10	2	0.19	14346510	2751	1.89	5220	5240	5200	6790	3670	5230	5214.97	0.00	0	46	5430	5330	5270	5170	5110	5300	5140	114	1560	500	3870	10	1	22877190	1199	4.00	0.37	12	0.01	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	4900	6.94	20240419	7760	-32.47	20230704	4750	10.32	20230927	4.16	N	053700	500	114 억		0	N	N	0	N	00	N