KissMeData/419050/price/prices-20230801.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	20230831	161250	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6010	1385	1	29.95	2512938250	418134	205.95	6010	6010	6010	6010	3240	4625	6010.00	2.72	0	-1495	4750	4687	4607	4544	4464	4719	4576	14	1385	100	3330	10	1	14299060	859	9.09	1.65	12	2.92	661.00	3638.00	7153	20230203	-15.98	3181	20230726	88.93	7153	-15.98	20230203	3181	88.93	20230726	28600	-78.99	20230203	6010	0.00	20230831	4.52	N	419050	100	14 억		389317	N	N	0	N	00	N
3	20230831	151610	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6010	1385	1	29.95	2511928570	417966	205.87	6010	6010	6010	6010	3240	4625	6010.00	2.72	0	-1495	4750	4687	4607	4544	4464	4719	4576	14	1385	100	3330	10	1	14299060	859	9.09	1.65	12	2.92	661.00	3638.00	7153	20230203	-15.98	3181	20230726	88.93	7153	-15.98	20230203	3181	88.93	20230726	28600	-78.99	20230203	6010	0.00	20230831	4.52	N	419050	100	14 억		389317	N	N	0	N	00	N
4	20230831	141739	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6010	1385	1	29.95	2503941280	416637	205.21	6010	6010	6010	6010	3240	4625	6010.00	2.72	0	-1495	4750	4687	4607	4544	4464	4719	4576	14	1385	100	3330	10	1	14299060	859	9.09	1.65	12	2.91	661.00	3638.00	7153	20230203	-15.98	3181	20230726	88.93	7153	-15.98	20230203	3181	88.93	20230726	28600	-78.99	20230203	6010	0.00	20230831	4.52	N	419050	100	14 억		389317	N	N	0	N	00	N
5	20230831	131658	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6010	1385	1	29.95	2495623440	415253	204.53	6010	6010	6010	6010	3240	4625	6010.00	2.72	0	-1495	4750	4687	4607	4544	4464	4719	4576	14	1385	100	3330	10	1	14299060	859	9.09	1.65	12	2.90	661.00	3638.00	7153	20230203	-15.98	3181	20230726	88.93	7153	-15.98	20230203	3181	88.93	20230726	28600	-78.99	20230203	6010	0.00	20230831	4.52	N	419050	100	14 억		389317	N	N	0	N	00	N
6	20230831	121756	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6010	1385	1	29.95	2468692630	410772	202.32	6010	6010	6010	6010	3240	4625	6010.00	2.72	0	-1495	4750	4687	4607	4544	4464	4719	4576	14	1385	100	3330	10	1	14299060	859	9.09	1.65	12	2.87	661.00	3638.00	7153	20230203	-15.98	3181	20230726	88.93	7153	-15.98	20230203	3181	88.93	20230726	28600	-78.99	20230203	6010	0.00	20230831	4.52	N	419050	100	14 억		389317	N	N	0	N	00	N
7	20230831	112241	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6010	1385	1	29.95	2456023550	408664	201.28	6010	6010	6010	6010	3240	4625	6010.00	2.72	0	-1495	4750	4687	4607	4544	4464	4719	4576	14	1385	100	3330	10	1	14299060	859	9.09	1.65	12	2.86	661.00	3638.00	7153	20230203	-15.98	3181	20230726	88.93	7153	-15.98	20230203	3181	88.93	20230726	28600	-78.99	20230203	6010	0.00	20230831	4.52	N	419050	100	14 억		389317	N	N	0	N	00	N
8	20230831	101847	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6010	1385	1	29.95	2268325240	377433	185.90	6010	6010	6010	6010	3240	4625	6010.00	2.72	0	-1495	4750	4687	4607	4544	4464	4719	4576	14	1385	100	3330	10	1	14299060	859	9.09	1.65	12	2.64	661.00	3638.00	7153	20230203	-15.98	3181	20230726	88.93	7153	-15.98	20230203	3181	88.93	20230726	28600	-78.99	20230203	6010	0.00	20230831	4.52	N	419050	100	14 억		389317	N	N	0	N	00	N
9	20230831	091724	00	50.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	50	N	6010	1385	1	29.95	1048565690	174478	85.94	6010	6010	6010	6010	3240	4625	6010.00	2.72	0	-1495	4750	4687	4607	4544	4464	4719	4576	14	1385	100	3330	10	1	14299060	859	9.09	1.65	12	1.22	661.00	3638.00	7153	20230203	-15.98	3181	20230726	88.93	7153	-15.98	20230203	3181	88.93	20230726	28600	-78.99	20230203	6010	0.00	20230831	4.52	N	419050	100	14 억		389317	N	N	0	N	00	N
10	20230830	161255	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18490	190	2	1.04	13908951730	758135	119.29	18330	18670	18100	23750	12810	18300	18344.14	2.29	0	61668	19386	18842	18546	18002	17706	18695	17855	14	5450	100	13170	10	1	14299060	2644	27.97	5.08	12	5.30	661.00	3638.00	28600	20230203	-35.35	12720	20230726	45.36	28600	-35.35	20230203	12720	45.36	20230726	28600	-35.35	20230203	12720	45.36	20230726	4.57	N	419050	100	14 억		327634	N	N	0	N	00	N
11	20230830	151543	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18280	-20	5	-0.11	12267213300	668797	105.23	18330	18670	18100	23750	12810	18300	18342.26	2.29	0	72581	19386	18842	18546	18002	17706	18695	17855	14	5450	100	13170	10	1	14299060	2614	27.66	5.02	12	4.68	661.00	3638.00	28600	20230203	-36.08	12720	20230726	43.71	28600	-36.08	20230203	12720	43.71	20230726	28600	-36.08	20230203	12720	43.71	20230726	4.57	N	419050	100	14 억		327634	N	N	0	N	00	N
12	20230830	141641	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18480	180	2	0.98	9022304550	491308	77.31	18330	18670	18100	23750	12810	18300	18363.96	2.29	0	74805	19386	18842	18546	18002	17706	18695	17855	14	5450	100	13170	10	1	14299060	2642	27.96	5.08	12	3.44	661.00	3638.00	28600	20230203	-35.38	12720	20230726	45.28	28600	-35.38	20230203	12720	45.28	20230726	28600	-35.38	20230203	12720	45.28	20230726	4.57	N	419050	100	14 억		327634	N	N	0	N	00	N
13	20230830	131642	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18430	130	2	0.71	6627020550	362124	56.98	18330	18670	18100	23750	12810	18300	18300.42	2.29	0	57528	19386	18842	18546	18002	17706	18695	17855	14	5450	100	13170	10	1	14299060	2635	27.88	5.07	12	2.53	661.00	3638.00	28600	20230203	-35.56	12720	20230726	44.89	28600	-35.56	20230203	12720	44.89	20230726	28600	-35.56	20230203	12720	44.89	20230726	4.57	N	419050	100	14 억		327634	N	N	0	N	00	N
14	20230830	121653	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18270	-30	5	-0.16	5452993660	298274	46.93	18330	18670	18100	23750	12810	18300	18281.77	2.29	0	38293	19386	18842	18546	18002	17706	18695	17855	14	5450	100	13170	10	1	14299060	2612	27.64	5.02	12	2.09	661.00	3638.00	28600	20230203	-36.12	12720	20230726	43.63	28600	-36.12	20230203	12720	43.63	20230726	28600	-36.12	20230203	12720	43.63	20230726	4.57	N	419050	100	14 억		327634	N	N	0	N	00	N
15	20230830	112226	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18210	-90	5	-0.49	4555635180	249264	39.22	18330	18670	18100	23750	12810	18300	18276.26	2.29	0	34243	19386	18842	18546	18002	17706	18695	17855	14	5450	100	13170	10	1	14299060	2604	27.55	5.01	12	1.74	661.00	3638.00	28600	20230203	-36.33	12720	20230726	43.16	28600	-36.33	20230203	12720	43.16	20230726	28600	-36.33	20230203	12720	43.16	20230726	4.57	N	419050	100	14 억		327634	N	N	0	N	00	N
16	20230830	101746	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18190	-110	5	-0.60	3114350980	169932	26.74	18330	18670	18120	23750	12810	18300	18327.18	2.29	0	15194	19386	18842	18546	18002	17706	18695	17855	14	5450	100	13170	10	1	14299060	2601	27.52	5.00	12	1.19	661.00	3638.00	28600	20230203	-36.40	12720	20230726	43.00	28600	-36.40	20230203	12720	43.00	20230726	28600	-36.40	20230203	12720	43.00	20230726	4.57	N	419050	100	14 억		327634	N	N	0	N	00	N
17	20230830	091648	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18480	180	2	0.98	1590656790	86427	13.60	18330	18670	18120	23750	12810	18300	18405.70	2.29	0	4683	19386	18842	18546	18002	17706	18695	17855	14	5450	100	13170	10	1	14299060	2642	27.96	5.08	12	0.60	661.00	3638.00	28600	20230203	-35.38	12720	20230726	45.28	28600	-35.38	20230203	12720	45.28	20230726	28600	-35.38	20230203	12720	45.28	20230726	4.57	N	419050	100	14 억		327634	N	N	0	N	00	N
18	20230829	161249	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18300	-600	5	-3.17	11502955300	616514	112.85	19070	19090	18250	24550	13230	18900	18659.00	2.02	0	39087	19446	19172	18906	18632	18366	19040	18500	14	5650	100	13600	10	1	14299060	2617	27.69	5.03	12	4.31	661.00	3638.00	28600	20230203	-36.01	12720	20230726	43.87	28600	-36.01	20230203	12720	43.87	20230726	28600	-36.01	20230203	12720	43.87	20230726	4.42	N	419050	100	14 억		288547	N	N	0	N	00	N
19	20230829	151555	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18310	-590	5	-3.12	10708239590	573105	104.91	19070	19090	18300	24550	13230	18900	18684.60	2.02	0	29981	19446	19172	18906	18632	18366	19040	18500	14	5650	100	13600	10	1	14299060	2618	27.70	5.03	12	4.01	661.00	3638.00	28600	20230203	-35.98	12720	20230726	43.95	28600	-35.98	20230203	12720	43.95	20230726	28600	-35.98	20230203	12720	43.95	20230726	4.42	N	419050	100	14 억		288547	N	N	0	N	00	N
20	20230829	141745	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18550	-350	5	-1.85	8575523900	457554	83.76	19070	19090	18430	24550	13230	18900	18742.10	2.02	0	34243	19446	19172	18906	18632	18366	19040	18500	14	5650	100	13600	10	1	14299060	2652	28.06	5.10	12	3.20	661.00	3638.00	28600	20230203	-35.14	12720	20230726	45.83	28600	-35.14	20230203	12720	45.83	20230726	28600	-35.14	20230203	12720	45.83	20230726	4.42	N	419050	100	14 억		288547	N	N	0	N	00	N
21	20230829	131631	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18730	-170	5	-0.90	6909872840	367914	67.35	19070	19090	18430	24550	13230	18900	18781.22	2.02	0	36899	19446	19172	18906	18632	18366	19040	18500	14	5650	100	13600	10	1	14299060	2678	28.34	5.15	12	2.57	661.00	3638.00	28600	20230203	-34.51	12720	20230726	47.25	28600	-34.51	20230203	12720	47.25	20230726	28600	-34.51	20230203	12720	47.25	20230726	4.42	N	419050	100	14 억		288547	N	N	0	N	00	N
22	20230829	121747	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18880	-20	5	-0.11	6322144890	336662	61.63	19070	19090	18430	24550	13230	18900	18778.91	2.02	0	33519	19446	19172	18906	18632	18366	19040	18500	14	5650	100	13600	10	1	14299060	2700	28.56	5.19	12	2.35	661.00	3638.00	28600	20230203	-33.99	12720	20230726	48.43	28600	-33.99	20230203	12720	48.43	20230726	28600	-33.99	20230203	12720	48.43	20230726	4.42	N	419050	100	14 억		288547	N	N	0	N	00	N
23	20230829	112453	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18800	-100	5	-0.53	5806103730	309216	56.60	19070	19090	18430	24550	13230	18900	18776.85	2.02	0	30421	19446	19172	18906	18632	18366	19040	18500	14	5650	100	13600	10	1	14299060	2688	28.44	5.17	12	2.16	661.00	3638.00	28600	20230203	-34.27	12720	20230726	47.80	28600	-34.27	20230203	12720	47.80	20230726	28600	-34.27	20230203	12720	47.80	20230726	4.42	N	419050	100	14 억		288547	N	N	0	N	00	N
24	20230829	101844	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18800	-100	5	-0.53	4624048870	246067	45.04	19070	19090	18430	24550	13230	18900	18791.83	2.02	0	21088	19446	19172	18906	18632	18366	19040	18500	14	5650	100	13600	10	1	14299060	2688	28.44	5.17	12	1.72	661.00	3638.00	28600	20230203	-34.27	12720	20230726	47.80	28600	-34.27	20230203	12720	47.80	20230726	28600	-34.27	20230203	12720	47.80	20230726	4.42	N	419050	100	14 억		288547	N	N	0	N	00	N
25	20230829	091228	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18890	-10	5	-0.05	829162500	43736	8.01	19070	19090	18850	24550	13230	18900	18958.35	2.02	0	-6272	19446	19172	18906	18632	18366	19040	18500	14	5650	100	13600	10	1	14299060	2701	28.58	5.19	12	0.31	661.00	3638.00	28600	20230203	-33.95	12720	20230726	48.51	28600	-33.95	20230203	12720	48.51	20230726	28600	-33.95	20230203	12720	48.51	20230726	4.42	N	419050	100	14 억		288547	N	N	0	N	00	N
26	20230828	161212	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18900	-130	5	-0.68	10267367600	540650	18.18	19030	19180	18640	24700	13330	19030	18990.88	1.80	0	31471	20750	19890	18960	18100	17170	20320	18530	14	5670	100	13700	10	1	14299060	2703	28.59	5.20	12	3.78	661.00	3638.00	28600	20230203	-33.92	12720	20230726	48.58	28600	-33.92	20230203	12720	48.58	20230726	28600	-33.92	20230203	12720	48.58	20230726	4.63	N	419050	100	14 억		257643	N	N	0	N	00	N
27	20230828	151221	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18990	-40	5	-0.21	9426537900	496229	16.69	19030	19180	18640	24700	13330	19030	18996.24	1.80	0	33636	20750	19890	18960	18100	17170	20320	18530	14	5670	100	13700	10	1	14299060	2715	28.73	5.22	12	3.47	661.00	3638.00	28600	20230203	-33.60	12720	20230726	49.29	28600	-33.60	20230203	12720	49.29	20230726	28600	-33.60	20230203	12720	49.29	20230726	4.63	N	419050	100	14 억		257643	N	N	0	N	00	N
28	20230828	141225	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18990	-40	5	-0.21	8299371830	436940	14.69	19030	19180	18640	24700	13330	19030	18994.18	1.80	0	33006	20750	19890	18960	18100	17170	20320	18530	14	5670	100	13700	10	1	14299060	2715	28.73	5.22	12	3.06	661.00	3638.00	28600	20230203	-33.60	12720	20230726	49.29	28600	-33.60	20230203	12720	49.29	20230726	28600	-33.60	20230203	12720	49.29	20230726	4.63	N	419050	100	14 억		257643	N	N	0	N	00	N
29	20230828	131235	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19020	-10	5	-0.05	7471506130	393462	13.23	19030	19180	18640	24700	13330	19030	18988.98	1.80	0	30168	20750	19890	18960	18100	17170	20320	18530	14	5670	100	13700	10	1	14299060	2720	28.77	5.23	12	2.75	661.00	3638.00	28600	20230203	-33.50	12720	20230726	49.53	28600	-33.50	20230203	12720	49.53	20230726	28600	-33.50	20230203	12720	49.53	20230726	4.63	N	419050	100	14 억		257643	N	N	0	N	00	N
30	20230828	121225	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19100	70	2	0.37	6765202930	356366	11.98	19030	19180	18640	24700	13330	19030	18983.66	1.80	0	25590	20750	19890	18960	18100	17170	20320	18530	14	5670	100	13700	10	1	14299060	2731	28.90	5.25	12	2.49	661.00	3638.00	28600	20230203	-33.22	12720	20230726	50.16	28600	-33.22	20230203	12720	50.16	20230726	28600	-33.22	20230203	12720	50.16	20230726	4.63	N	419050	100	14 억		257643	N	N	0	N	00	N
31	20230828	111221	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19170	140	2	0.74	5954665360	313851	10.55	19030	19180	18640	24700	13330	19030	18972.62	1.80	0	20113	20750	19890	18960	18100	17170	20320	18530	14	5670	100	13700	10	1	14299060	2741	29.00	5.27	12	2.19	661.00	3638.00	28600	20230203	-32.97	12720	20230726	50.71	28600	-32.97	20230203	12720	50.71	20230726	28600	-32.97	20230203	12720	50.71	20230726	4.63	N	419050	100	14 억		257643	N	N	0	N	00	N
32	20230828	101207	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19010	-20	5	-0.11	4397813530	231915	7.80	19030	19180	18640	24700	13330	19030	18962.59	1.80	0	4747	20750	19890	18960	18100	17170	20320	18530	14	5670	100	13700	10	1	14299060	2718	28.76	5.23	12	1.62	661.00	3638.00	28600	20230203	-33.53	12720	20230726	49.45	28600	-33.53	20230203	12720	49.45	20230726	28600	-33.53	20230203	12720	49.45	20230726	4.63	N	419050	100	14 억		257643	N	N	0	N	00	N
33	20230828	091224	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19060	30	2	0.16	2013691080	106402	3.58	19030	19180	18640	24700	13330	19030	18923.77	1.80	0	-5404	20750	19890	18960	18100	17170	20320	18530	14	5670	100	13700	10	1	14299060	2725	28.84	5.24	12	0.74	661.00	3638.00	28600	20230203	-33.36	12720	20230726	49.84	28600	-33.36	20230203	12720	49.84	20230726	28600	-33.36	20230203	12720	49.84	20230726	4.63	N	419050	100	14 억		257643	N	N	0	N	00	N
34	20230825	161214	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19030	750	2	4.10	56604801650	2950736	323.60	18030	19820	18030	23750	12800	18280	19183.67	1.93	0	-17304	19006	18642	18296	17932	17586	18825	18115	14	5470	100	13160	10	1	14299060	2721	28.79	5.23	12	20.64	661.00	3638.00	28600	20230203	-33.46	12720	20230726	49.61	28600	-33.46	20230203	12720	49.61	20230726	28600	-33.46	20230203	12720	49.61	20230726	4.69	N	419050	100	14 억		276057	N	N	0	N	00	N
35	20230825	151224	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19060	780	2	4.27	55250914030	2879818	315.83	18030	19820	18030	23750	12800	18280	19185.70	1.93	0	-21655	19006	18642	18296	17932	17586	18825	18115	14	5470	100	13160	10	1	14299060	2725	28.84	5.24	12	20.14	661.00	3638.00	28600	20230203	-33.36	12720	20230726	49.84	28600	-33.36	20230203	12720	49.84	20230726	28600	-33.36	20230203	12720	49.84	20230726	4.69	N	419050	100	14 억		276057	N	N	0	N	00	N
36	20230825	141222	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	19340	1060	2	5.80	44959698520	2344863	257.16	18030	19820	18030	23750	12800	18280	19173.87	1.93	0	-24315	19006	18642	18296	17932	17586	18825	18115	14	5470	100	13160	10	1	14299060	2765	29.26	5.32	12	16.40	661.00	3638.00	28600	20230203	-32.38	12720	20230726	52.04	28600	-32.38	20230203	12720	52.04	20230726	28600	-32.38	20230203	12720	52.04	20230726	4.69	N	419050	100	14 억		276057	N	N	0	N	00	N
37	20230825	131217	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18540	260	2	1.42	7212488170	391148	42.90	18030	18660	18030	23750	12800	18280	18439.47	1.93	0	64888	19006	18642	18296	17932	17586	18825	18115	14	5470	100	13160	10	1	14299060	2651	28.05	5.10	12	2.74	661.00	3638.00	28600	20230203	-35.17	12720	20230726	45.75	28600	-35.17	20230203	12720	45.75	20230726	28600	-35.17	20230203	12720	45.75	20230726	4.69	N	419050	100	14 억		276057	N	N	0	N	00	N
38	20230825	121218	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18480	200	2	1.09	6229262730	338072	37.08	18030	18660	18030	23750	12800	18280	18426.04	1.93	0	44206	19006	18642	18296	17932	17586	18825	18115	14	5470	100	13160	10	1	14299060	2642	27.96	5.08	12	2.36	661.00	3638.00	28600	20230203	-35.38	12720	20230726	45.28	28600	-35.38	20230203	12720	45.28	20230726	28600	-35.38	20230203	12720	45.28	20230726	4.69	N	419050	100	14 억		276057	N	N	0	N	00	N
39	20230825	111217	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18500	220	2	1.20	5368291180	291530	31.97	18030	18660	18030	23750	12800	18280	18414.41	1.93	0	38460	19006	18642	18296	17932	17586	18825	18115	14	5470	100	13160	10	1	14299060	2645	27.99	5.09	12	2.04	661.00	3638.00	28600	20230203	-35.31	12720	20230726	45.44	28600	-35.31	20230203	12720	45.44	20230726	28600	-35.31	20230203	12720	45.44	20230726	4.69	N	419050	100	14 억		276057	N	N	0	N	00	N
40	20230825	101222	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18400	120	2	0.66	3026509750	165266	18.12	18030	18490	18030	23750	12800	18280	18313.05	1.93	0	23870	19006	18642	18296	17932	17586	18825	18115	14	5470	100	13160	10	1	14299060	2631	27.84	5.06	12	1.16	661.00	3638.00	28600	20230203	-35.66	12720	20230726	44.65	28600	-35.66	20230203	12720	44.65	20230726	28600	-35.66	20230203	12720	44.65	20230726	4.69	N	419050	100	14 억		276057	N	N	0	N	00	N
41	20230825	091215	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18250	-30	5	-0.16	982062540	53930	5.91	18030	18420	18030	23750	12800	18280	18209.36	1.93	0	6264	19006	18642	18296	17932	17586	18825	18115	14	5470	100	13160	10	1	14299060	2610	27.61	5.02	12	0.38	661.00	3638.00	28600	20230203	-36.19	12720	20230726	43.47	28600	-36.19	20230203	12720	43.47	20230726	28600	-36.19	20230203	12720	43.47	20230726	4.69	N	419050	100	14 억		276057	N	N	0	N	00	N
42	20230824	161209	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18280	60	2	0.33	16576513810	904368	67.71	18270	18660	17950	23650	12760	18220	18329.60	1.61	0	42339	19033	18626	18013	17606	16993	18830	17810	14	5430	100	13110	10	1	14299060	2614	27.66	5.02	12	6.32	661.00	3638.00	28600	20230203	-36.08	12720	20230726	43.71	28600	-36.08	20230203	12720	43.71	20230726	28600	-36.08	20230203	12720	43.71	20230726	4.73	N	419050	100	14 억		230904	N	N	0	N	00	N
43	20230824	151206	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18260	40	2	0.22	16007541560	873185	65.38	18270	18660	17950	23650	12760	18220	18332.37	1.61	0	48150	19033	18626	18013	17606	16993	18830	17810	14	5430	100	13110	10	1	14299060	2611	27.62	5.02	12	6.11	661.00	3638.00	28600	20230203	-36.15	12720	20230726	43.55	28600	-36.15	20230203	12720	43.55	20230726	28600	-36.15	20230203	12720	43.55	20230726	4.73	N	419050	100	14 억		230904	N	N	0	N	00	N
44	20230824	141209	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18460	240	2	1.32	14033433990	765482	57.31	18270	18660	17950	23650	12760	18220	18332.82	1.61	0	43570	19033	18626	18013	17606	16993	18830	17810	14	5430	100	13110	10	1	14299060	2640	27.93	5.07	12	5.35	661.00	3638.00	28600	20230203	-35.45	12720	20230726	45.13	28600	-35.45	20230203	12720	45.13	20230726	28600	-35.45	20230203	12720	45.13	20230726	4.73	N	419050	100	14 억		230904	N	N	0	N	00	N
45	20230824	131210	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18520	300	2	1.65	12197704550	666363	49.89	18270	18660	17950	23650	12760	18220	18304.90	1.61	0	26729	19033	18626	18013	17606	16993	18830	17810	14	5430	100	13110	10	1	14299060	2648	28.02	5.09	12	4.66	661.00	3638.00	28600	20230203	-35.24	12720	20230726	45.60	28600	-35.24	20230203	12720	45.60	20230726	28600	-35.24	20230203	12720	45.60	20230726	4.73	N	419050	100	14 억		230904	N	N	0	N	00	N
46	20230824	121215	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18450	230	2	1.26	9444751500	517420	38.74	18270	18590	17950	23650	12760	18220	18253.55	1.61	0	8503	19033	18626	18013	17606	16993	18830	17810	14	5430	100	13110	10	1	14299060	2638	27.91	5.07	12	3.62	661.00	3638.00	28600	20230203	-35.49	12720	20230726	45.05	28600	-35.49	20230203	12720	45.05	20230726	28600	-35.49	20230203	12720	45.05	20230726	4.73	N	419050	100	14 억		230904	N	N	0	N	00	N
47	20230824	111206	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18340	120	2	0.66	7758630210	425830	31.88	18270	18590	17950	23650	12760	18220	18220.02	1.61	0	-19	19033	18626	18013	17606	16993	18830	17810	14	5430	100	13110	10	1	14299060	2622	27.75	5.04	12	2.98	661.00	3638.00	28600	20230203	-35.87	12720	20230726	44.18	28600	-35.87	20230203	12720	44.18	20230726	28600	-35.87	20230203	12720	44.18	20230726	4.73	N	419050	100	14 억		230904	N	N	0	N	00	N
48	20230824	101206	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18310	90	2	0.49	6271994740	344547	25.80	18270	18590	17950	23650	12760	18220	18203.59	1.61	0	-25880	19033	18626	18013	17606	16993	18830	17810	14	5430	100	13110	10	1	14299060	2618	27.70	5.03	12	2.41	661.00	3638.00	28600	20230203	-35.98	12720	20230726	43.95	28600	-35.98	20230203	12720	43.95	20230726	28600	-35.98	20230203	12720	43.95	20230726	4.73	N	419050	100	14 억		230904	N	N	0	N	00	N
49	20230824	091210	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18220	0	3	0.00	2215591190	121228	9.08	18270	18590	18030	23650	12760	18220	18276.26	1.61	0	-12965	19033	18626	18013	17606	16993	18830	17810	14	5430	100	13110	10	1	14299060	2605	27.56	5.01	12	0.85	661.00	3638.00	28600	20230203	-36.29	12720	20230726	43.24	28600	-36.29	20230203	12720	43.24	20230726	28600	-36.29	20230203	12720	43.24	20230726	4.73	N	419050	100	14 억		230904	N	N	0	N	00	N
50	20230823	161202	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18220	720	2	4.11	23651117490	1312844	142.39	17560	18420	17400	22750	12250	17500	18014.40	1.46	0	21522	18320	17910	17460	17050	16600	18115	17255	14	5250	100	12600	10	1	14299060	2605	27.56	5.01	12	9.18	661.00	3638.00	28600	20230203	-36.29	12720	20230726	43.24	28600	-36.29	20230203	12720	43.24	20230726	28600	-36.29	20230203	12720	43.24	20230726	4.73	N	419050	100	14 억		208534	N	N	0	N	00	N
51	20230823	151203	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18420	920	2	5.26	22508637140	1250214	135.60	17560	18420	17400	22750	12250	17500	18004.19	1.46	0	25883	18320	17910	17460	17050	16600	18115	17255	14	5250	100	12600	10	1	14299060	2634	27.87	5.06	12	8.74	661.00	3638.00	28600	20230203	-35.59	12720	20230726	44.81	28600	-35.59	20230203	12720	44.81	20230726	28600	-35.59	20230203	12720	44.81	20230726	4.73	N	419050	100	14 억		208534	N	N	0	N	00	N
52	20230823	141209	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18160	660	2	3.77	19505011400	1085524	117.73	17560	18420	17400	22750	12250	17500	17968.68	1.46	0	11017	18320	17910	17460	17050	16600	18115	17255	14	5250	100	12600	10	1	14299060	2597	27.47	4.99	12	7.59	661.00	3638.00	28600	20230203	-36.50	12720	20230726	42.77	28600	-36.50	20230203	12720	42.77	20230726	28600	-36.50	20230203	12720	42.77	20230726	4.73	N	419050	100	14 억		208534	N	N	0	N	00	N
53	20230823	131200	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18100	600	2	3.43	18408121950	1024721	111.14	17560	18420	17400	22750	12250	17500	17964.44	1.46	0	623	18320	17910	17460	17050	16600	18115	17255	14	5250	100	12600	10	1	14299060	2588	27.38	4.98	12	7.17	661.00	3638.00	28600	20230203	-36.71	12720	20230726	42.30	28600	-36.71	20230203	12720	42.30	20230726	28600	-36.71	20230203	12720	42.30	20230726	4.73	N	419050	100	14 억		208534	N	N	0	N	00	N
54	20230823	121210	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18250	750	2	4.29	16311401300	908545	98.54	17560	18420	17400	22750	12250	17500	17953.77	1.46	0	4389	18320	17910	17460	17050	16600	18115	17255	14	5250	100	12600	10	1	14299060	2610	27.61	5.02	12	6.35	661.00	3638.00	28600	20230203	-36.19	12720	20230726	43.47	28600	-36.19	20230203	12720	43.47	20230726	28600	-36.19	20230203	12720	43.47	20230726	4.73	N	419050	100	14 억		208534	N	N	0	N	00	N
55	20230823	111205	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17940	440	2	2.51	10538536060	590723	64.07	17560	18350	17400	22750	12250	17500	17840.58	1.46	0	-12301	18320	17910	17460	17050	16600	18115	17255	14	5250	100	12600	10	1	14299060	2565	27.14	4.93	12	4.13	661.00	3638.00	28600	20230203	-37.27	12720	20230726	41.04	28600	-37.27	20230203	12720	41.04	20230726	28600	-37.27	20230203	12720	41.04	20230726	4.73	N	419050	100	14 억		208534	N	N	0	N	00	N
56	20230823	101205	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17840	340	2	1.94	8196597510	458823	49.76	17560	18350	17400	22750	12250	17500	17865.12	1.46	0	8659	18320	17910	17460	17050	16600	18115	17255	14	5250	100	12600	10	1	14299060	2551	26.99	4.90	12	3.21	661.00	3638.00	28600	20230203	-37.62	12720	20230726	40.25	28600	-37.62	20230203	12720	40.25	20230726	28600	-37.62	20230203	12720	40.25	20230726	4.73	N	419050	100	14 억		208534	N	N	0	N	00	N
57	20230823	091214	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17590	90	2	0.51	1152316240	65579	7.11	17560	17720	17400	22750	12250	17500	17572.42	1.46	0	1385	18320	17910	17460	17050	16600	18115	17255	14	5250	100	12600	10	1	14299060	2515	26.61	4.84	12	0.46	661.00	3638.00	28600	20230203	-38.50	12720	20230726	38.29	28600	-38.50	20230203	12720	38.29	20230726	28600	-38.50	20230203	12720	38.29	20230726	4.73	N	419050	100	14 억		208534	N	N	0	N	00	N
58	20230822	161158	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17500	270	2	1.57	15849145990	906970	45.13	17300	17870	17010	22350	12070	17230	17474.92	1.05	0	47547	18770	18000	17150	16380	15530	18385	16765	14	5120	100	12400	10	1	14299060	2502	26.48	4.81	12	6.34	661.00	3638.00	28600	20230203	-38.81	12720	20230726	37.58	28600	-38.81	20230203	12720	37.58	20230726	28600	-38.81	20230203	12720	37.58	20230726	4.82	N	419050	100	14 억		150095	N	N	0	N	00	N
59	20230822	151158	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17490	260	2	1.51	15228334420	871441	43.36	17300	17870	17010	22350	12070	17230	17474.92	1.05	0	43911	18770	18000	17150	16380	15530	18385	16765	14	5120	100	12400	10	1	14299060	2501	26.46	4.81	12	6.09	661.00	3638.00	28600	20230203	-38.85	12720	20230726	37.50	28600	-38.85	20230203	12720	37.50	20230726	28600	-38.85	20230203	12720	37.50	20230726	4.82	N	419050	100	14 억		150095	N	N	0	N	00	N
60	20230822	141158	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17540	310	2	1.80	11694454770	671610	33.42	17300	17800	17010	22350	12070	17230	17412.60	1.05	0	46692	18770	18000	17150	16380	15530	18385	16765	14	5120	100	12400	10	1	14299060	2508	26.54	4.82	12	4.70	661.00	3638.00	28600	20230203	-38.67	12720	20230726	37.89	28600	-38.67	20230203	12720	37.89	20230726	28600	-38.67	20230203	12720	37.89	20230726	4.82	N	419050	100	14 억		150095	N	N	0	N	00	N
61	20230822	131155	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17540	310	2	1.80	10775361550	619287	30.81	17300	17800	17010	22350	12070	17230	17399.65	1.05	0	37132	18770	18000	17150	16380	15530	18385	16765	14	5120	100	12400	10	1	14299060	2508	26.54	4.82	12	4.33	661.00	3638.00	28600	20230203	-38.67	12720	20230726	37.89	28600	-38.67	20230203	12720	37.89	20230726	28600	-38.67	20230203	12720	37.89	20230726	4.82	N	419050	100	14 억		150095	N	N	0	N	00	N
62	20230822	121141	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17370	140	2	0.81	7952933370	459026	22.84	17300	17550	17010	22350	12070	17230	17325.69	1.05	0	21413	18770	18000	17150	16380	15530	18385	16765	14	5120	100	12400	10	1	14299060	2484	26.28	4.77	12	3.21	661.00	3638.00	28600	20230203	-39.27	12720	20230726	36.56	28600	-39.27	20230203	12720	36.56	20230726	28600	-39.27	20230203	12720	36.56	20230726	4.82	N	419050	100	14 억		150095	N	N	0	N	00	N
63	20230822	111154	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17220	-10	5	-0.06	7197504850	415506	20.67	17300	17550	17010	22350	12070	17230	17322.29	1.05	0	6831	18770	18000	17150	16380	15530	18385	16765	14	5120	100	12400	10	1	14299060	2462	26.05	4.73	12	2.91	661.00	3638.00	28600	20230203	-39.79	12720	20230726	35.38	28600	-39.79	20230203	12720	35.38	20230726	28600	-39.79	20230203	12720	35.38	20230726	4.82	N	419050	100	14 억		150095	N	N	0	N	00	N
64	20230822	101152	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17350	120	2	0.70	6044010220	348583	17.34	17300	17550	17010	22350	12070	17230	17338.83	1.05	0	4287	18770	18000	17150	16380	15530	18385	16765	14	5120	100	12400	10	1	14299060	2481	26.25	4.77	12	2.44	661.00	3638.00	28600	20230203	-39.34	12720	20230726	36.40	28600	-39.34	20230203	12720	36.40	20230726	28600	-39.34	20230203	12720	36.40	20230726	4.82	N	419050	100	14 억		150095	N	N	0	N	00	N
65	20230822	091150	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17250	20	2	0.12	2642442160	152671	7.60	17300	17500	17010	22350	12070	17230	17308.13	1.05	0	-12796	18770	18000	17150	16380	15530	18385	16765	14	5120	100	12400	10	1	14299060	2467	26.10	4.74	12	1.07	661.00	3638.00	28600	20230203	-39.69	12720	20230726	35.61	28600	-39.69	20230203	12720	35.61	20230726	28600	-39.69	20230203	12720	35.61	20230726	4.82	N	419050	100	14 억		150095	N	N	0	N	00	N
66	20230821	161149	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17230	600	2	3.61	34444403560	1981535	102.88	16490	17920	16300	21600	11650	16630	17383.47	0.44	0	84913	18610	17620	17100	16110	15590	17360	15850	14	4970	100	11970	10	1	14299060	2464	26.07	4.74	12	13.86	661.00	3638.00	28600	20230203	-39.76	12720	20230726	35.46	28600	-39.76	20230203	12720	35.46	20230726	28600	-39.76	20230203	12720	35.46	20230726	3.15	N	419050	100	14 억		62308	N	N	0	N	00	N
67	20230821	151157	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17250	620	2	3.73	33300257540	1915096	99.43	16490	17920	16300	21600	11650	16630	17388.95	0.44	0	81550	18610	17620	17100	16110	15590	17360	15850	14	4970	100	11970	10	1	14299060	2467	26.10	4.74	12	13.39	661.00	3638.00	28600	20230203	-39.69	12720	20230726	35.61	28600	-39.69	20230203	12720	35.61	20230726	28600	-39.69	20230203	12720	35.61	20230726	3.15	N	419050	100	14 억		62308	N	N	0	N	00	N
68	20230821	141150	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17620	990	2	5.95	30145875920	1734141	90.03	16490	17920	16300	21600	11650	16630	17384.47	0.44	0	69185	18610	17620	17100	16110	15590	17360	15850	14	4970	100	11970	10	1	14299060	2519	26.66	4.84	12	12.13	661.00	3638.00	28600	20230203	-38.39	12720	20230726	38.52	28600	-38.39	20230203	12720	38.52	20230726	28600	-38.39	20230203	12720	38.52	20230726	3.15	N	419050	100	14 억		62308	N	N	0	N	00	N
69	20230821	131206	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17450	820	2	4.93	21322532250	1235454	64.14	16490	17690	16300	21600	11650	16630	17259.70	0.44	0	89744	18610	17620	17100	16110	15590	17360	15850	14	4970	100	11970	10	1	14299060	2495	26.40	4.80	12	8.64	661.00	3638.00	28600	20230203	-38.99	12720	20230726	37.19	28600	-38.99	20230203	12720	37.19	20230726	28600	-38.99	20230203	12720	37.19	20230726	3.15	N	419050	100	14 억		62308	N	N	0	N	00	N
70	20230821	121201	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17390	760	2	4.57	19762558980	1145913	59.49	16490	17690	16300	21600	11650	16630	17247.01	0.44	0	62607	18610	17620	17100	16110	15590	17360	15850	14	4970	100	11970	10	1	14299060	2487	26.31	4.78	12	8.01	661.00	3638.00	28600	20230203	-39.20	12720	20230726	36.71	28600	-39.20	20230203	12720	36.71	20230726	28600	-39.20	20230203	12720	36.71	20230726	3.15	N	419050	100	14 억		62308	N	N	0	N	00	N
71	20230821	111150	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17380	750	2	4.51	17923768560	1039392	53.96	16490	17690	16300	21600	11650	16630	17245.45	0.44	0	45051	18610	17620	17100	16110	15590	17360	15850	14	4970	100	11970	10	1	14299060	2485	26.29	4.78	12	7.27	661.00	3638.00	28600	20230203	-39.23	12720	20230726	36.64	28600	-39.23	20230203	12720	36.64	20230726	28600	-39.23	20230203	12720	36.64	20230726	3.15	N	419050	100	14 억		62308	N	N	0	N	00	N
72	20230821	101148	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17350	720	2	4.33	13100661880	763771	39.65	16490	17550	16300	21600	11650	16630	17153.74	0.44	0	18855	18610	17620	17100	16110	15590	17360	15850	14	4970	100	11970	10	1	14299060	2481	26.25	4.77	12	5.34	661.00	3638.00	28600	20230203	-39.34	12720	20230726	36.40	28600	-39.34	20230203	12720	36.40	20230726	28600	-39.34	20230203	12720	36.40	20230726	3.15	N	419050	100	14 억		62308	N	N	0	N	00	N
73	20230821	091200	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17000	370	2	2.22	4529728190	267947	13.91	16490	17290	16300	21600	11650	16630	16907.02	0.44	0	-12205	18610	17620	17100	16110	15590	17360	15850	14	4970	100	11970	10	1	14299060	2431	25.72	4.67	12	1.87	661.00	3638.00	28600	20230203	-40.56	12720	20230726	33.65	28600	-40.56	20230203	12720	33.65	20230726	28600	-40.56	20230203	12720	33.65	20230726	3.15	N	419050	100	14 억		62308	N	N	0	N	00	N
74	20230818	161150	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16630	-2070	5	-11.07	32578016550	1890559	16.10	17800	18090	16580	24300	13090	18700	17232.07	0.25	0	23702	22333	20516	17363	15546	12393	21425	16455	14	5605	100	13460	10	1	14299060	2378	25.16	4.57	12	13.22	661.00	3638.00	28600	20230203	-41.85	12720	20230726	30.74	28600	-41.85	20230203	12720	30.74	20230726	28600	-41.85	20230203	12720	30.74	20230726	2.99	N	419050	100	14 억		36210	N	N	0	N	00	N
75	20230818	151139	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16640	-2060	5	-11.02	31135243440	1803833	15.36	17800	18090	16610	24300	13090	18700	17257.37	0.25	0	10823	22333	20516	17363	15546	12393	21425	16455	14	5605	100	13460	10	1	14299060	2379	25.17	4.57	12	12.62	661.00	3638.00	28600	20230203	-41.82	12720	20230726	30.82	28600	-41.82	20230203	12720	30.82	20230726	28600	-41.82	20230203	12720	30.82	20230726	2.99	N	419050	100	14 억		36210	N	N	0	N	00	N
76	20230818	141151	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16870	-1830	5	-9.79	28470439120	1645130	14.01	17800	18090	16820	24300	13090	18700	17302.46	0.25	0	8996	22333	20516	17363	15546	12393	21425	16455	14	5605	100	13460	10	1	14299060	2412	25.52	4.64	12	11.51	661.00	3638.00	28600	20230203	-41.01	12720	20230726	32.63	28600	-41.01	20230203	12720	32.63	20230726	28600	-41.01	20230203	12720	32.63	20230726	2.99	N	419050	100	14 억		36210	N	N	0	N	00	N
77	20230818	131142	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16920	-1780	5	-9.52	26416373730	1524124	12.98	17800	18090	16820	24300	13090	18700	17328.53	0.25	0	7156	22333	20516	17363	15546	12393	21425	16455	14	5605	100	13460	10	1	14299060	2419	25.60	4.65	12	10.66	661.00	3638.00	28600	20230203	-40.84	12720	20230726	33.02	28600	-40.84	20230203	12720	33.02	20230726	28600	-40.84	20230203	12720	33.02	20230726	2.99	N	419050	100	14 억		36210	N	N	0	N	00	N
78	20230818	121155	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17070	-1630	5	-8.72	25125597660	1447990	12.33	17800	18090	16820	24300	13090	18700	17348.28	0.25	0	10624	22333	20516	17363	15546	12393	21425	16455	14	5605	100	13460	10	1	14299060	2441	25.82	4.69	12	10.13	661.00	3638.00	28600	20230203	-40.31	12720	20230726	34.20	28600	-40.31	20230203	12720	34.20	20230726	28600	-40.31	20230203	12720	34.20	20230726	2.99	N	419050	100	14 억		36210	N	N	0	N	00	N
79	20230818	111145	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17020	-1680	5	-8.98	23393839590	1346774	11.47	17800	18090	16820	24300	13090	18700	17366.28	0.25	0	19619	22333	20516	17363	15546	12393	21425	16455	14	5605	100	13460	10	1	14299060	2434	25.75	4.68	12	9.42	661.00	3638.00	28600	20230203	-40.49	12720	20230726	33.81	28600	-40.49	20230203	12720	33.81	20230726	28600	-40.49	20230203	12720	33.81	20230726	2.99	N	419050	100	14 억		36210	N	N	0	N	00	N
80	20230818	101152	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17140	-1560	5	-8.34	19223561370	1101366	9.38	17800	18090	17010	24300	13090	18700	17449.70	0.25	0	19937	22333	20516	17363	15546	12393	21425	16455	14	5605	100	13460	10	1	14299060	2451	25.93	4.71	12	7.70	661.00	3638.00	28600	20230203	-40.07	12720	20230726	34.75	28600	-40.07	20230203	12720	34.75	20230726	28600	-40.07	20230203	12720	34.75	20230726	2.99	N	419050	100	14 억		36210	N	N	0	N	00	N
81	20230818	091157	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17310	-1390	5	-7.43	9976218550	565646	4.82	17800	18090	17100	24300	13090	18700	17629.21	0.25	0	4040	22333	20516	17363	15546	12393	21425	16455	14	5605	100	13460	10	1	14299060	2475	26.19	4.76	12	3.96	661.00	3638.00	28600	20230203	-39.48	12720	20230726	36.08	28600	-39.48	20230203	12720	36.08	20230726	28600	-39.48	20230203	12720	36.08	20230726	2.99	N	419050	100	14 억		36210	N	N	0	N	00	N
82	20230817	161152	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18700	3940	2	26.69	205070035200	11558637	2924.34	14930	19180	14210	19180	10340	14760	17739.78	0.67	0	-52891	15560	15160	14800	14400	14040	15360	14600	14	4420	100	10620	10	1	14299060	2674	28.29	5.14	12	80.83	661.00	3638.00	28600	20230203	-34.62	12720	20230726	47.01	28600	-34.62	20230203	12720	47.01	20230726	28600	-34.62	20230203	12720	47.01	20230726	3.09	N	419050	100	14 억		95621	N	N	0	N	00	N
83	20230817	151158	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	18900	4140	2	28.05	187812186920	10639935	2691.91	14930	19180	14210	19180	10340	14760	17651.63	0.67	0	-70886	15560	15160	14800	14400	14040	15360	14600	14	4420	100	10620	10	1	14299060	2703	28.59	5.20	12	74.41	661.00	3638.00	28600	20230203	-33.92	12720	20230726	48.58	28600	-33.92	20230203	12720	48.58	20230726	28600	-33.92	20230203	12720	48.58	20230726	3.09	N	419050	100	14 억		95621	N	N	0	N	00	N
84	20230817	141147	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17810	3050	2	20.66	113869563340	6690484	1692.70	14930	18000	14210	19180	10340	14760	17019.63	0.67	0	-62075	15560	15160	14800	14400	14040	15360	14600	14	4420	100	10620	10	1	14299060	2547	26.94	4.90	12	46.79	661.00	3638.00	28600	20230203	-37.73	12720	20230726	40.02	28600	-37.73	20230203	12720	40.02	20230726	28600	-37.73	20230203	12720	40.02	20230726	3.09	N	419050	100	14 억		95621	N	N	0	N	00	N
85	20230817	131144	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16980	2220	2	15.04	98452909840	5795756	1466.33	14930	18000	14210	19180	10340	14760	16987.07	0.67	0	-66853	15560	15160	14800	14400	14040	15360	14600	14	4420	100	10620	10	1	14299060	2428	25.69	4.67	12	40.53	661.00	3638.00	28600	20230203	-40.63	12720	20230726	33.49	28600	-40.63	20230203	12720	33.49	20230726	28600	-40.63	20230203	12720	33.49	20230726	3.09	N	419050	100	14 억		95621	N	N	0	N	00	N
86	20230817	121147	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17470	2710	2	18.36	89301827310	5264143	1331.83	14930	18000	14210	19180	10340	14760	16964.17	0.67	0	-50099	15560	15160	14800	14400	14040	15360	14600	14	4420	100	10620	10	1	14299060	2498	26.43	4.80	12	36.81	661.00	3638.00	28600	20230203	-38.92	12720	20230726	37.34	28600	-38.92	20230203	12720	37.34	20230726	28600	-38.92	20230203	12720	37.34	20230726	3.09	N	419050	100	14 억		95621	N	N	0	N	00	N
87	20230817	111148	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	17580	2820	2	19.11	66830253200	3965889	1003.37	14930	18000	14210	19180	10340	14760	16851.27	0.67	0	-48162	15560	15160	14800	14400	14040	15360	14600	14	4420	100	10620	10	1	14299060	2514	26.60	4.83	12	27.74	661.00	3638.00	28600	20230203	-38.53	12720	20230726	38.21	28600	-38.53	20230203	12720	38.21	20230726	28600	-38.53	20230203	12720	38.21	20230726	3.09	N	419050	100	14 억		95621	N	N	0	N	00	N
88	20230817	101143	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14220	-540	5	-3.66	1244292120	84337	21.34	14930	15230	14210	19180	10340	14760	14753.81	0.67	0	-27140	15560	15160	14800	14400	14040	15360	14600	14	4420	100	10620	10	1	14299060	2033	21.51	3.91	12	0.59	661.00	3638.00	28600	20230203	-50.28	12720	20230726	11.79	28600	-50.28	20230203	12720	11.79	20230726	28600	-50.28	20230203	12720	11.79	20230726	3.09	N	419050	100	14 억		95621	N	N	0	N	00	N
89	20230817	091141	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14850	90	2	0.61	626075250	41738	10.56	14930	15230	14850	19180	10340	14760	15000.15	0.67	0	-16060	15560	15160	14800	14400	14040	15360	14600	14	4420	100	10620	10	1	14299060	2123	22.47	4.08	12	0.29	661.00	3638.00	28600	20230203	-48.08	12720	20230726	16.75	28600	-48.08	20230203	12720	16.75	20230726	28600	-48.08	20230203	12720	16.75	20230726	3.09	N	419050	100	14 억		95621	N	N	0	N	00	N
90	20230816	161147	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14760	280	2	1.93	5856666210	392814	141.09	14680	15200	14440	18820	10140	14480	14910.74	0.53	0	23335	15026	14752	14366	14092	13706	14890	14230	14	4340	100	10420	10	1	14299060	2111	22.33	4.06	12	2.75	661.00	3638.00	28600	20230203	-48.39	12720	20230726	16.04	28600	-48.39	20230203	12720	16.04	20230726	28600	-48.39	20230203	12720	16.04	20230726	3.06	N	419050	100	14 억		75641	N	N	0	N	00	N
91	20230816	151149	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14820	340	2	2.35	5422406740	363441	130.54	14680	15200	14440	18820	10140	14480	14920.50	0.53	0	23939	15026	14752	14366	14092	13706	14890	14230	14	4340	100	10420	10	1	14299060	2119	22.42	4.07	12	2.54	661.00	3638.00	28600	20230203	-48.18	12720	20230726	16.51	28600	-48.18	20230203	12720	16.51	20230726	28600	-48.18	20230203	12720	16.51	20230726	3.06	N	419050	100	14 억		75641	N	N	0	N	00	N
92	20230816	141146	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14930	450	2	3.11	4837789030	324037	116.39	14680	15200	14440	18820	10140	14480	14930.74	0.53	0	19101	15026	14752	14366	14092	13706	14890	14230	14	4340	100	10420	10	1	14299060	2135	22.59	4.10	12	2.27	661.00	3638.00	28600	20230203	-47.80	12720	20230726	17.37	28600	-47.80	20230203	12720	17.37	20230726	28600	-47.80	20230203	12720	17.37	20230726	3.06	N	419050	100	14 억		75641	N	N	0	N	00	N
93	20230816	131144	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14960	480	2	3.31	4470355440	299435	107.55	14680	15200	14440	18820	10140	14480	14930.38	0.53	0	17791	15026	14752	14366	14092	13706	14890	14230	14	4340	100	10420	10	1	14299060	2139	22.63	4.11	12	2.09	661.00	3638.00	28600	20230203	-47.69	12720	20230726	17.61	28600	-47.69	20230203	12720	17.61	20230726	28600	-47.69	20230203	12720	17.61	20230726	3.06	N	419050	100	14 억		75641	N	N	0	N	00	N
94	20230816	121202	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14900	420	2	2.90	4154444650	278382	99.99	14680	15200	14440	18820	10140	14480	14924.68	0.53	0	12047	15026	14752	14366	14092	13706	14890	14230	14	4340	100	10420	10	1	14299060	2131	22.54	4.10	12	1.95	661.00	3638.00	28600	20230203	-47.90	12720	20230726	17.14	28600	-47.90	20230203	12720	17.14	20230726	28600	-47.90	20230203	12720	17.14	20230726	3.06	N	419050	100	14 억		75641	N	N	0	N	00	N
95	20230816	111158	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15030	550	2	3.80	3754998020	251649	90.39	14680	15200	14440	18820	10140	14480	14922.83	0.53	0	11783	15026	14752	14366	14092	13706	14890	14230	14	4340	100	10420	10	1	14299060	2149	22.74	4.13	12	1.76	661.00	3638.00	28600	20230203	-47.45	12720	20230726	18.16	28600	-47.45	20230203	12720	18.16	20230726	28600	-47.45	20230203	12720	18.16	20230726	3.06	N	419050	100	14 억		75641	N	N	0	N	00	N
96	20230816	101148	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14790	310	2	2.14	3016017030	202410	72.70	14680	15200	14440	18820	10140	14480	14902.03	0.53	0	305	15026	14752	14366	14092	13706	14890	14230	14	4340	100	10420	10	1	14299060	2115	22.38	4.07	12	1.42	661.00	3638.00	28600	20230203	-48.29	12720	20230726	16.27	28600	-48.29	20230203	12720	16.27	20230726	28600	-48.29	20230203	12720	16.27	20230726	3.06	N	419050	100	14 억		75641	N	N	0	N	00	N
97	20230816	091142	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14900	420	2	2.90	848532230	57717	20.73	14680	14950	14440	18820	10140	14480	14704.38	0.53	0	-8487	15026	14752	14366	14092	13706	14890	14230	14	4340	100	10420	10	1	14299060	2131	22.54	4.10	12	0.40	661.00	3638.00	28600	20230203	-47.90	12720	20230726	17.14	28600	-47.90	20230203	12720	17.14	20230726	28600	-47.90	20230203	12720	17.14	20230726	3.06	N	419050	100	14 억		75641	N	N	0	N	00	N
98	20230814	161131	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14480	360	2	2.55	3948677770	275580	214.09	14110	14640	13980	18350	9890	14120	14328.54	0.43	14043	14122	14340	14230	14060	13950	13780	14285	14005	14	4230	100	10160	10	1	14299060	2071	21.91	3.98	12	1.93	661.00	3638.00	28600	20230203	-49.37	12720	20230726	13.84	28600	-49.37	20230203	12720	13.84	20230726	28600	-49.37	20230203	12720	13.84	20230726	3.04	N	419050	100	14 억		61281	N	N	0	N	00	N
99	20230814	151129	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14590	470	2	3.33	3776645120	263742	204.90	14110	14640	13980	18350	9890	14120	14319.51	0.43	14043	13716	14340	14230	14060	13950	13780	14285	14005	14	4230	100	10160	10	1	14299060	2086	22.07	4.01	12	1.84	661.00	3638.00	28600	20230203	-48.99	12720	20230726	14.70	28600	-48.99	20230203	12720	14.70	20230726	28600	-48.99	20230203	12720	14.70	20230726	3.04	N	419050	100	14 억		61281	N	N	0	N	00	N
100	20230814	141133	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14440	320	2	2.27	2974701590	208431	161.93	14110	14500	13980	18350	9890	14120	14271.91	0.43	14043	1534	14340	14230	14060	13950	13780	14285	14005	14	4230	100	10160	10	1	14299060	2065	21.85	3.97	12	1.46	661.00	3638.00	28600	20230203	-49.51	12720	20230726	13.52	28600	-49.51	20230203	12720	13.52	20230726	28600	-49.51	20230203	12720	13.52	20230726	3.04	N	419050	100	14 억		61281	N	N	0	N	00	N
101	20230814	131119	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14310	190	2	1.35	2745252180	192458	149.52	14110	14500	13980	18350	9890	14120	14264.20	0.43	14043	-3190	14340	14230	14060	13950	13780	14285	14005	14	4230	100	10160	10	1	14299060	2046	21.65	3.93	12	1.35	661.00	3638.00	28600	20230203	-49.97	12720	20230726	12.50	28600	-49.97	20230203	12720	12.50	20230726	28600	-49.97	20230203	12720	12.50	20230726	3.04	N	419050	100	14 억		61281	N	N	0	N	00	N
102	20230814	121129	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14260	140	2	0.99	2324444830	163114	126.72	14110	14500	13980	18350	9890	14120	14250.47	0.43	14043	-14544	14340	14230	14060	13950	13780	14285	14005	14	4230	100	10160	10	1	14299060	2039	21.57	3.92	12	1.14	661.00	3638.00	28600	20230203	-50.14	12720	20230726	12.11	28600	-50.14	20230203	12720	12.11	20230726	28600	-50.14	20230203	12720	12.11	20230726	3.04	N	419050	100	14 억		61281	N	N	0	N	00	N
103	20230814	111120	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14290	170	2	1.20	2107097750	147864	114.87	14110	14500	13980	18350	9890	14120	14250.29	0.43	14043	-9848	14340	14230	14060	13950	13780	14285	14005	14	4230	100	10160	10	1	14299060	2043	21.62	3.93	12	1.03	661.00	3638.00	28600	20230203	-50.03	12720	20230726	12.34	28600	-50.03	20230203	12720	12.34	20230726	28600	-50.03	20230203	12720	12.34	20230726	3.04	N	419050	100	14 억		61281	N	N	0	N	00	N
104	20230814	101125	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14060	-60	5	-0.42	1569361330	110124	85.55	14110	14500	13980	18350	9890	14120	14250.92	0.43	14043	-13492	14340	14230	14060	13950	13780	14285	14005	14	4230	100	10160	10	1	14299060	2010	21.27	3.86	12	0.77	661.00	3638.00	28600	20230203	-50.84	12720	20230726	10.53	28600	-50.84	20230203	12720	10.53	20230726	28600	-50.84	20230203	12720	10.53	20230726	3.04	N	419050	100	14 억		61281	N	N	0	N	00	N
105	20230814	091120	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14350	230	2	1.63	898759690	62844	48.82	14110	14500	13980	18350	9890	14120	14301.59	0.43	14043	-7919	14340	14230	14060	13950	13780	14285	14005	14	4230	100	10160	10	1	14299060	2052	21.71	3.94	12	0.44	661.00	3638.00	28600	20230203	-49.83	12720	20230726	12.81	28600	-49.83	20230203	12720	12.81	20230726	28600	-49.83	20230203	12720	12.81	20230726	3.04	N	419050	100	14 억		61281	N	N	0	N	00	N
106	20230811	161121	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14120	260	2	1.88	1798928220	127973	36.04	13890	14170	13890	18010	9710	13860	14057.07	0.17	0	23312	14726	14292	13986	13552	13246	14510	13770	14	4150	100	9970	10	1	14299060	2019	21.36	3.88	12	0.89	661.00	3638.00	28600	20230203	-50.63	12720	20230726	11.01	28600	-50.63	20230203	12720	11.01	20230726	28600	-50.63	20230203	12720	11.01	20230726	3.02	N	419050	100	14 억		24701	N	N	0	N	00	N
107	20230811	151115	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14100	240	2	1.73	1661523890	118229	33.30	13890	14170	13890	18010	9710	13860	14053.44	0.17	0	20728	14726	14292	13986	13552	13246	14510	13770	14	4150	100	9970	10	1	14299060	2016	21.33	3.88	12	0.83	661.00	3638.00	28600	20230203	-50.70	12720	20230726	10.85	28600	-50.70	20230203	12720	10.85	20230726	28600	-50.70	20230203	12720	10.85	20230726	3.02	N	419050	100	14 억		24701	N	N	0	N	00	N
108	20230811	141112	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14100	240	2	1.73	1321217260	94074	26.49	13890	14170	13890	18010	9710	13860	14044.45	0.17	0	17938	14726	14292	13986	13552	13246	14510	13770	14	4150	100	9970	10	1	14299060	2016	21.33	3.88	12	0.66	661.00	3638.00	28600	20230203	-50.70	12720	20230726	10.85	28600	-50.70	20230203	12720	10.85	20230726	28600	-50.70	20230203	12720	10.85	20230726	3.02	N	419050	100	14 억		24701	N	N	0	N	00	N
109	20230811	131112	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14120	260	2	1.88	1169610660	83309	23.46	13890	14170	13890	18010	9710	13860	14039.43	0.17	0	15096	14726	14292	13986	13552	13246	14510	13770	14	4150	100	9970	10	1	14299060	2019	21.36	3.88	12	0.58	661.00	3638.00	28600	20230203	-50.63	12720	20230726	11.01	28600	-50.63	20230203	12720	11.01	20230726	28600	-50.63	20230203	12720	11.01	20230726	3.02	N	419050	100	14 억		24701	N	N	0	N	00	N
110	20230811	121103	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14100	240	2	1.73	977720800	69680	19.62	13890	14170	13890	18010	9710	13860	14031.58	0.17	0	12438	14726	14292	13986	13552	13246	14510	13770	14	4150	100	9970	10	1	14299060	2016	21.33	3.88	12	0.49	661.00	3638.00	28600	20230203	-50.70	12720	20230726	10.85	28600	-50.70	20230203	12720	10.85	20230726	28600	-50.70	20230203	12720	10.85	20230726	3.02	N	419050	100	14 억		24701	N	N	0	N	00	N
111	20230811	111103	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14070	210	2	1.52	754691060	53874	15.17	13890	14140	13890	18010	9710	13860	14008.45	0.17	0	10214	14726	14292	13986	13552	13246	14510	13770	14	4150	100	9970	10	1	14299060	2012	21.29	3.87	12	0.38	661.00	3638.00	28600	20230203	-50.80	12720	20230726	10.61	28600	-50.80	20230203	12720	10.61	20230726	28600	-50.80	20230203	12720	10.61	20230726	3.02	N	419050	100	14 억		24701	N	N	0	N	00	N
112	20230811	101056	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14050	190	2	1.37	589819540	42156	11.87	13890	14120	13890	18010	9710	13860	13991.35	0.17	0	6489	14726	14292	13986	13552	13246	14510	13770	14	4150	100	9970	10	1	14299060	2009	21.26	3.86	12	0.29	661.00	3638.00	28600	20230203	-50.87	12720	20230726	10.46	28600	-50.87	20230203	12720	10.46	20230726	28600	-50.87	20230203	12720	10.46	20230726	3.02	N	419050	100	14 억		24701	N	N	0	N	00	N
113	20230811	091111	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13960	100	2	0.72	154014140	11042	3.11	13890	14100	13890	18010	9710	13860	13948.03	0.17	0	-2313	14726	14292	13986	13552	13246	14510	13770	14	4150	100	9970	10	1	14299060	1996	21.12	3.84	12	0.08	661.00	3638.00	28600	20230203	-51.19	12720	20230726	9.75	28600	-51.19	20230203	12720	9.75	20230726	28600	-51.19	20230203	12720	9.75	20230726	3.02	N	419050	100	14 억		24701	N	N	0	N	00	N
114	20230810	161059	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13860	10	2	0.07	4962033260	351606	239.39	13770	14420	13680	18000	9700	13850	14112.93	0.26	0	-5976	14443	14146	13973	13676	13503	14295	13825	14	4150	100	9970	10	1	14299060	1982	20.97	3.81	12	2.46	661.00	3638.00	28600	20230203	-51.54	12720	20230726	8.96	28600	-51.54	20230203	12720	8.96	20230726	28600	-51.54	20230203	12720	8.96	20230726	3.05	N	419050	100	14 억		37665	N	N	0	N	00	N
115	20230810	151056	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13900	50	2	0.36	4820597580	341419	232.45	13770	14420	13680	18000	9700	13850	14119.46	0.26	0	-6151	14443	14146	13973	13676	13503	14295	13825	14	4150	100	9970	10	1	14299060	1988	21.03	3.82	12	2.39	661.00	3638.00	28600	20230203	-51.40	12720	20230726	9.28	28600	-51.40	20230203	12720	9.28	20230726	28600	-51.40	20230203	12720	9.28	20230726	3.05	N	419050	100	14 억		37665	N	N	0	N	00	N
116	20230810	141056	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13910	60	2	0.43	4669986380	330587	225.08	13770	14420	13680	18000	9700	13850	14126.52	0.26	0	-6266	14443	14146	13973	13676	13503	14295	13825	14	4150	100	9970	10	1	14299060	1989	21.04	3.82	12	2.31	661.00	3638.00	28600	20230203	-51.36	12720	20230726	9.36	28600	-51.36	20230203	12720	9.36	20230726	28600	-51.36	20230203	12720	9.36	20230726	3.05	N	419050	100	14 억		37665	N	N	0	N	00	N
117	20230810	131046	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13960	110	2	0.79	4528707320	320448	218.17	13770	14420	13680	18000	9700	13850	14132.60	0.26	0	-5714	14443	14146	13973	13676	13503	14295	13825	14	4150	100	9970	10	1	14299060	1996	21.12	3.84	12	2.24	661.00	3638.00	28600	20230203	-51.19	12720	20230726	9.75	28600	-51.19	20230203	12720	9.75	20230726	28600	-51.19	20230203	12720	9.75	20230726	3.05	N	419050	100	14 억		37665	N	N	0	N	00	N
118	20230810	121107	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14050	200	2	1.44	4193192200	296371	201.78	13770	14420	13680	18000	9700	13850	14148.66	0.26	0	-5650	14443	14146	13973	13676	13503	14295	13825	14	4150	100	9970	10	1	14299060	2009	21.26	3.86	12	2.07	661.00	3638.00	28600	20230203	-50.87	12720	20230726	10.46	28600	-50.87	20230203	12720	10.46	20230726	28600	-50.87	20230203	12720	10.46	20230726	3.05	N	419050	100	14 억		37665	N	N	0	N	00	N
119	20230810	111108	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14260	410	2	2.96	2696107130	191039	130.07	13770	14420	13680	18000	9700	13850	14113.14	0.26	0	-804	14443	14146	13973	13676	13503	14295	13825	14	4150	100	9970	10	1	14299060	2039	21.57	3.92	12	1.34	661.00	3638.00	28600	20230203	-50.14	12720	20230726	12.11	28600	-50.14	20230203	12720	12.11	20230726	28600	-50.14	20230203	12720	12.11	20230726	3.05	N	419050	100	14 억		37665	N	N	0	N	00	N
120	20230810	101102	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13910	60	2	0.43	655986780	47606	32.41	13770	14000	13680	18000	9700	13850	13779.20	0.26	0	5552	14443	14146	13973	13676	13503	14295	13825	14	4150	100	9970	10	1	14299060	1989	21.04	3.82	12	0.33	661.00	3638.00	28600	20230203	-51.36	12720	20230726	9.36	28600	-51.36	20230203	12720	9.36	20230726	28600	-51.36	20230203	12720	9.36	20230726	3.05	N	419050	100	14 억		37665	N	N	0	N	00	N
121	20230810	091112	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13710	-140	5	-1.01	141654060	10307	7.02	13770	13810	13680	18000	9700	13850	13741.35	0.26	0	-874	14443	14146	13973	13676	13503	14295	13825	14	4150	100	9970	10	1	14299060	1960	20.74	3.77	12	0.07	661.00	3638.00	28600	20230203	-52.06	12720	20230726	7.78	28600	-52.06	20230203	12720	7.78	20230726	28600	-52.06	20230203	12720	7.78	20230726	3.05	N	419050	100	14 억		37665	N	N	0	N	00	N
122	20230809	161057	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13850	20	2	0.14	2024836560	144853	59.80	13810	14270	13800	17970	9690	13830	13978.89	0.31	0	-1770	14676	14252	14016	13592	13356	14135	13475	14	4140	100	9950	10	1	14299060	1980	20.95	3.81	12	1.01	661.00	3638.00	28600	20230203	-51.57	12720	20230726	8.88	28600	-51.57	20230203	12720	8.88	20230726	28600	-51.57	20230203	12720	8.88	20230726	2.95	N	419050	100	14 억		44435	N	N	0	N	00	N
123	20230809	151044	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13860	30	2	0.22	1864926230	133298	55.03	13810	14270	13800	17970	9690	13830	13990.65	0.31	0	-1810	14676	14252	14016	13592	13356	14135	13475	14	4140	100	9950	10	1	14299060	1982	20.97	3.81	12	0.93	661.00	3638.00	28600	20230203	-51.54	12720	20230726	8.96	28600	-51.54	20230203	12720	8.96	20230726	28600	-51.54	20230203	12720	8.96	20230726	2.95	N	419050	100	14 억		44435	N	N	0	N	00	N
124	20230809	141041	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13870	40	2	0.29	1671178270	119303	49.25	13810	14270	13800	17970	9690	13830	14007.85	0.31	0	-1810	14676	14252	14016	13592	13356	14135	13475	14	4140	100	9950	10	1	14299060	1983	20.98	3.81	12	0.83	661.00	3638.00	28600	20230203	-51.50	12720	20230726	9.04	28600	-51.50	20230203	12720	9.04	20230726	28600	-51.50	20230203	12720	9.04	20230726	2.95	N	419050	100	14 억		44435	N	N	0	N	00	N
125	20230809	131105	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13910	80	2	0.58	1536317020	109583	45.24	13810	14270	13800	17970	9690	13830	14019.67	0.31	0	-1797	14676	14252	14016	13592	13356	14135	13475	14	4140	100	9950	10	1	14299060	1989	21.04	3.82	12	0.77	661.00	3638.00	28600	20230203	-51.36	12720	20230726	9.36	28600	-51.36	20230203	12720	9.36	20230726	28600	-51.36	20230203	12720	9.36	20230726	2.95	N	419050	100	14 억		44435	N	N	0	N	00	N
126	20230809	121104	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13880	50	2	0.36	1483813300	105804	43.68	13810	14270	13800	17970	9690	13830	14024.17	0.31	0	-1649	14676	14252	14016	13592	13356	14135	13475	14	4140	100	9950	10	1	14299060	1985	21.00	3.82	12	0.74	661.00	3638.00	28600	20230203	-51.47	12720	20230726	9.12	28600	-51.47	20230203	12720	9.12	20230726	28600	-51.47	20230203	12720	9.12	20230726	2.95	N	419050	100	14 억		44435	N	N	0	N	00	N
127	20230809	111055	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13880	50	2	0.36	1408814050	100394	41.44	13810	14270	13800	17970	9690	13830	14032.85	0.31	0	-1649	14676	14252	14016	13592	13356	14135	13475	14	4140	100	9950	10	1	14299060	1985	21.00	3.82	12	0.70	661.00	3638.00	28600	20230203	-51.47	12720	20230726	9.12	28600	-51.47	20230203	12720	9.12	20230726	28600	-51.47	20230203	12720	9.12	20230726	2.95	N	419050	100	14 억		44435	N	N	0	N	00	N
128	20230809	101043	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13820	-10	5	-0.07	1292676670	92031	37.99	13810	14270	13800	17970	9690	13830	14046.10	0.31	0	-550	14676	14252	14016	13592	13356	14135	13475	14	4140	100	9950	10	1	14299060	1976	20.91	3.80	12	0.64	661.00	3638.00	28600	20230203	-51.68	12720	20230726	8.65	28600	-51.68	20230203	12720	8.65	20230726	28600	-51.68	20230203	12720	8.65	20230726	2.95	N	419050	100	14 억		44435	N	N	0	N	00	N
129	20230809	091049	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14130	300	2	2.17	223274040	16018	6.61	13810	14170	13800	17970	9690	13830	13938.95	0.31	0	1433	14676	14252	14016	13592	13356	14135	13475	14	4140	100	9950	10	1	14299060	2020	21.38	3.88	12	0.11	661.00	3638.00	28600	20230203	-50.59	12720	20230726	11.08	28600	-50.59	20230203	12720	11.08	20230726	28600	-50.59	20230203	12720	11.08	20230726	2.95	N	419050	100	14 억		44435	N	N	0	N	00	N
130	20230808	161109	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13830	40	2	0.29	3385328550	240576	172.59	14000	14440	13780	17920	9660	13790	14072.20	0.36	0	-7480	14363	14076	13913	13626	13463	13995	13545	14	4130	100	9920	10	1	14299060	1978	20.92	3.80	12	1.68	661.00	3638.00	28600	20230203	-51.64	12720	20230726	8.73	28600	-51.64	20230203	12720	8.73	20230726	28600	-51.64	20230203	12720	8.73	20230726	2.88	N	419050	100	14 억		51908	N	N	0	N	00	N
131	20230808	151055	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13820	30	2	0.22	3285503780	233367	167.42	14000	14440	13780	17920	9660	13790	14078.70	0.36	0	-8080	14363	14076	13913	13626	13463	13995	13545	14	4130	100	9920	10	1	14299060	1976	20.91	3.80	12	1.63	661.00	3638.00	28600	20230203	-51.68	12720	20230726	8.65	28600	-51.68	20230203	12720	8.65	20230726	28600	-51.68	20230203	12720	8.65	20230726	2.88	N	419050	100	14 억		51908	N	N	0	N	00	N
132	20230808	141050	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13820	30	2	0.22	3027268270	214734	154.05	14000	14440	13780	17920	9660	13790	14097.76	0.36	0	-7185	14363	14076	13913	13626	13463	13995	13545	14	4130	100	9920	10	1	14299060	1976	20.91	3.80	12	1.50	661.00	3638.00	28600	20230203	-51.68	12720	20230726	8.65	28600	-51.68	20230203	12720	8.65	20230726	28600	-51.68	20230203	12720	8.65	20230726	2.88	N	419050	100	14 억		51908	N	N	0	N	00	N
133	20230808	131039	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13860	70	2	0.51	2838980140	201125	144.29	14000	14440	13780	17920	9660	13790	14115.50	0.36	0	-4871	14363	14076	13913	13626	13463	13995	13545	14	4130	100	9920	10	1	14299060	1982	20.97	3.81	12	1.41	661.00	3638.00	28600	20230203	-51.54	12720	20230726	8.96	28600	-51.54	20230203	12720	8.96	20230726	28600	-51.54	20230203	12720	8.96	20230726	2.88	N	419050	100	14 억		51908	N	N	0	N	00	N
134	20230808	121047	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13970	180	2	1.31	2555485670	180730	129.65	14000	14440	13780	17920	9660	13790	14139.80	0.36	0	1077	14363	14076	13913	13626	13463	13995	13545	14	4130	100	9920	10	1	14299060	1998	21.13	3.84	12	1.26	661.00	3638.00	28600	20230203	-51.15	12720	20230726	9.83	28600	-51.15	20230203	12720	9.83	20230726	28600	-51.15	20230203	12720	9.83	20230726	2.88	N	419050	100	14 억		51908	N	N	0	N	00	N
135	20230808	111035	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13970	180	2	1.31	2244549220	158578	113.76	14000	14440	13780	17920	9660	13790	14154.23	0.36	0	7392	14363	14076	13913	13626	13463	13995	13545	14	4130	100	9920	10	1	14299060	1998	21.13	3.84	12	1.11	661.00	3638.00	28600	20230203	-51.15	12720	20230726	9.83	28600	-51.15	20230203	12720	9.83	20230726	28600	-51.15	20230203	12720	9.83	20230726	2.88	N	419050	100	14 억		51908	N	N	0	N	00	N
136	20230808	101050	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14300	510	2	3.70	709175900	50693	36.37	14000	14300	13780	17920	9660	13790	13989.62	0.36	0	3070	14363	14076	13913	13626	13463	13995	13545	14	4130	100	9920	10	1	14299060	2045	21.63	3.93	12	0.35	661.00	3638.00	28600	20230203	-50.00	12720	20230726	12.42	28600	-50.00	20230203	12720	12.42	20230726	28600	-50.00	20230203	12720	12.42	20230726	2.88	N	419050	100	14 억		51908	N	N	0	N	00	N
137	20230808	091055	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13900	110	2	0.80	131920180	9464	6.79	14000	14020	13870	17920	9660	13790	13939.16	0.36	0	-2746	14363	14076	13913	13626	13463	13995	13545	14	4130	100	9920	10	1	14299060	1988	21.03	3.82	12	0.07	661.00	3638.00	28600	20230203	-51.40	12720	20230726	9.28	28600	-51.40	20230203	12720	9.28	20230726	28600	-51.40	20230203	12720	9.28	20230726	2.88	N	419050	100	14 억		51908	N	N	0	N	00	N
138	20230807	161046	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13790	-410	5	-2.89	1909793150	137994	130.58	14060	14200	13750	18460	9940	14200	13839.89	0.32	0	5493	14640	14420	14270	14050	13900	14385	14015	14	4260	100	10220	10	1	14299060	1972	20.86	3.79	12	0.97	661.00	3638.00	28600	20230203	-51.78	12720	20230726	8.41	28600	-51.78	20230203	12720	8.41	20230726	28600	-51.78	20230203	12720	8.41	20230726	2.89	N	419050	100	14 억		46415	N	N	0	N	00	N
139	20230807	151045	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13850	-350	5	-2.46	1750200190	126428	119.64	14060	14200	13750	18460	9940	14200	13843.43	0.32	0	4103	14640	14420	14270	14050	13900	14385	14015	14	4260	100	10220	10	1	14299060	1980	20.95	3.81	12	0.88	661.00	3638.00	28600	20230203	-51.57	12720	20230726	8.88	28600	-51.57	20230203	12720	8.88	20230726	28600	-51.57	20230203	12720	8.88	20230726	2.89	N	419050	100	14 억		46415	N	N	0	N	00	N
140	20230807	141051	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13780	-420	5	-2.96	1555437730	112309	106.28	14060	14200	13750	18460	9940	14200	13849.60	0.32	0	1728	14640	14420	14270	14050	13900	14385	14015	14	4260	100	10220	10	1	14299060	1970	20.85	3.79	12	0.79	661.00	3638.00	28600	20230203	-51.82	12720	20230726	8.33	28600	-51.82	20230203	12720	8.33	20230726	28600	-51.82	20230203	12720	8.33	20230726	2.89	N	419050	100	14 억		46415	N	N	0	N	00	N
141	20230807	131038	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13850	-350	5	-2.46	1295614120	93479	88.46	14060	14200	13770	18460	9940	14200	13859.91	0.32	0	3762	14640	14420	14270	14050	13900	14385	14015	14	4260	100	10220	10	1	14299060	1980	20.95	3.81	12	0.65	661.00	3638.00	28600	20230203	-51.57	12720	20230726	8.88	28600	-51.57	20230203	12720	8.88	20230726	28600	-51.57	20230203	12720	8.88	20230726	2.89	N	419050	100	14 억		46415	N	N	0	N	00	N
142	20230807	121039	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13890	-310	5	-2.18	1192646570	86057	81.44	14060	14200	13770	18460	9940	14200	13858.76	0.32	0	3364	14640	14420	14270	14050	13900	14385	14015	14	4260	100	10220	10	1	14299060	1986	21.01	3.82	12	0.60	661.00	3638.00	28600	20230203	-51.43	12720	20230726	9.20	28600	-51.43	20230203	12720	9.20	20230726	28600	-51.43	20230203	12720	9.20	20230726	2.89	N	419050	100	14 억		46415	N	N	0	N	00	N
143	20230807	111029	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13830	-370	5	-2.61	1076705130	77684	73.51	14060	14200	13770	18460	9940	14200	13860.02	0.32	0	1507	14640	14420	14270	14050	13900	14385	14015	14	4260	100	10220	10	1	14299060	1978	20.92	3.80	12	0.54	661.00	3638.00	28600	20230203	-51.64	12720	20230726	8.73	28600	-51.64	20230203	12720	8.73	20230726	28600	-51.64	20230203	12720	8.73	20230726	2.89	N	419050	100	14 억		46415	N	N	0	N	00	N
144	20230807	101043	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13830	-370	5	-2.61	824148320	59379	56.19	14060	14200	13770	18460	9940	14200	13879.40	0.32	0	1567	14640	14420	14270	14050	13900	14385	14015	14	4260	100	10220	10	1	14299060	1978	20.92	3.80	12	0.42	661.00	3638.00	28600	20230203	-51.64	12720	20230726	8.73	28600	-51.64	20230203	12720	8.73	20230726	28600	-51.64	20230203	12720	8.73	20230726	2.89	N	419050	100	14 억		46415	N	N	0	N	00	N
145	20230807	091040	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	13960	-240	5	-1.69	200038480	14274	13.51	14060	14200	13910	18460	9940	14200	14014.05	0.32	0	2064	14640	14420	14270	14050	13900	14385	14015	14	4260	100	10220	10	1	14299060	1996	21.12	3.84	12	0.10	661.00	3638.00	28600	20230203	-51.19	12720	20230726	9.75	28600	-51.19	20230203	12720	9.75	20230726	28600	-51.19	20230203	12720	9.75	20230726	2.89	N	419050	100	14 억		46415	N	N	0	N	00	N
146	20230804	161033	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14200	-10	5	-0.07	1485476210	104361	34.76	14200	14490	14120	18470	9950	14210	14234.04	0.34	0	-3359	15670	14940	14570	13840	13470	14755	13655	14	4260	100	10230	10	1	14299060	2030	21.48	3.90	12	0.73	661.00	3638.00	28600	20230203	-50.35	12720	20230726	11.64	28600	-50.35	20230203	12720	11.64	20230726	28600	-50.35	20230203	12720	11.64	20230726	2.89	N	419050	100	14 억		48898	N	N	0	N	00	N
147	20230804	151032	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14200	-10	5	-0.07	1367318470	96043	31.99	14200	14490	14120	18470	9950	14210	14236.52	0.34	0	-3878	15670	14940	14570	13840	13470	14755	13655	14	4260	100	10230	10	1	14299060	2030	21.48	3.90	12	0.67	661.00	3638.00	28600	20230203	-50.35	12720	20230726	11.64	28600	-50.35	20230203	12720	11.64	20230726	28600	-50.35	20230203	12720	11.64	20230726	2.89	N	419050	100	14 억		48898	N	N	0	N	00	N
148	20230804	141046	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14160	-50	5	-0.35	1170165130	82137	27.36	14200	14490	14120	18470	9950	14210	14246.50	0.34	0	-4342	15670	14940	14570	13840	13470	14755	13655	14	4260	100	10230	10	1	14299060	2025	21.42	3.89	12	0.57	661.00	3638.00	28600	20230203	-50.49	12720	20230726	11.32	28600	-50.49	20230203	12720	11.32	20230726	28600	-50.49	20230203	12720	11.32	20230726	2.89	N	419050	100	14 억		48898	N	N	0	N	00	N
149	20230804	131029	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14210	0	3	0.00	983799800	68970	22.97	14200	14490	14160	18470	9950	14210	14264.17	0.34	0	-4614	15670	14940	14570	13840	13470	14755	13655	14	4260	100	10230	10	1	14299060	2032	21.50	3.91	12	0.48	661.00	3638.00	28600	20230203	-50.31	12720	20230726	11.71	28600	-50.31	20230203	12720	11.71	20230726	28600	-50.31	20230203	12720	11.71	20230726	2.89	N	419050	100	14 억		48898	N	N	0	N	00	N
150	20230804	121023	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14260	50	2	0.35	826648950	57918	19.29	14200	14490	14160	18470	9950	14210	14272.75	0.34	0	-3335	15670	14940	14570	13840	13470	14755	13655	14	4260	100	10230	10	1	14299060	2039	21.57	3.92	12	0.41	661.00	3638.00	28600	20230203	-50.14	12720	20230726	12.11	28600	-50.14	20230203	12720	12.11	20230726	28600	-50.14	20230203	12720	12.11	20230726	2.89	N	419050	100	14 억		48898	N	N	0	N	00	N
151	20230804	111037	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14210	0	3	0.00	772646080	54126	18.03	14200	14490	14160	18470	9950	14210	14274.95	0.34	0	-3336	15670	14940	14570	13840	13470	14755	13655	14	4260	100	10230	10	1	14299060	2032	21.50	3.91	12	0.38	661.00	3638.00	28600	20230203	-50.31	12720	20230726	11.71	28600	-50.31	20230203	12720	11.71	20230726	28600	-50.31	20230203	12720	11.71	20230726	2.89	N	419050	100	14 억		48898	N	N	0	N	00	N
152	20230804	101017	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14200	-10	5	-0.07	486166250	34041	11.34	14200	14490	14190	18470	9950	14210	14281.79	0.34	0	-4018	15670	14940	14570	13840	13470	14755	13655	14	4260	100	10230	10	1	14299060	2030	21.48	3.90	12	0.24	661.00	3638.00	28600	20230203	-50.35	12720	20230726	11.64	28600	-50.35	20230203	12720	11.64	20230726	28600	-50.35	20230203	12720	11.64	20230726	2.89	N	419050	100	14 억		48898	N	N	0	N	00	N
153	20230804	091018	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14280	70	2	0.49	71285050	5015	1.67	14200	14300	14190	18470	9950	14210	14214.37	0.34	0	-1763	15670	14940	14570	13840	13470	14755	13655	14	4260	100	10230	10	1	14299060	2042	21.60	3.93	12	0.04	661.00	3638.00	28600	20230203	-50.07	12720	20230726	12.26	28600	-50.07	20230203	12720	12.26	20230726	28600	-50.07	20230203	12720	12.26	20230726	2.89	N	419050	100	14 억		48898	N	N	0	N	00	N
154	20230803	161023	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14210	-1270	5	-8.20	4286399520	295503	142.12	15300	15300	14200	20100	10840	15480	14505.82	0.33	0	1804	16840	16160	15820	15140	14800	15990	14970	14	4630	100	11140	10	1	14299060	2032	21.50	3.91	12	2.07	661.00	3638.00	28600	20230203	-50.31	12720	20230726	11.71	28600	-50.31	20230203	12720	11.71	20230726	28600	-50.31	20230203	12720	11.71	20230726	2.88	N	419050	100	14 억		47094	N	N	0	N	00	N
155	20230803	151028	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14260	-1220	5	-7.88	4070891750	280351	134.84	15300	15300	14200	20100	10840	15480	14520.63	0.33	0	700	16840	16160	15820	15140	14800	15990	14970	14	4630	100	11140	10	1	14299060	2039	21.57	3.92	12	1.96	661.00	3638.00	28600	20230203	-50.14	12720	20230726	12.11	28600	-50.14	20230203	12720	12.11	20230726	28600	-50.14	20230203	12720	12.11	20230726	2.88	N	419050	100	14 억		47094	N	N	0	N	00	N
156	20230803	141021	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14330	-1150	5	-7.43	3413650240	234352	112.71	15300	15300	14290	20100	10840	15480	14566.26	0.33	0	-501	16840	16160	15820	15140	14800	15990	14970	14	4630	100	11140	10	1	14299060	2049	21.68	3.94	12	1.64	661.00	3638.00	28600	20230203	-49.90	12720	20230726	12.66	28600	-49.90	20230203	12720	12.66	20230726	28600	-49.90	20230203	12720	12.66	20230726	2.88	N	419050	100	14 억		47094	N	N	0	N	00	N
157	20230803	131023	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14410	-1070	5	-6.91	3103886590	212793	102.34	15300	15300	14290	20100	10840	15480	14586.33	0.33	0	2946	16840	16160	15820	15140	14800	15990	14970	14	4630	100	11140	10	1	14299060	2060	21.80	3.96	12	1.49	661.00	3638.00	28600	20230203	-49.62	12720	20230726	13.29	28600	-49.62	20230203	12720	13.29	20230726	28600	-49.62	20230203	12720	13.29	20230726	2.88	N	419050	100	14 억		47094	N	N	0	N	00	N
158	20230803	121029	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14350	-1130	5	-7.30	2904384630	198935	95.68	15300	15300	14290	20100	10840	15480	14599.58	0.33	0	2088	16840	16160	15820	15140	14800	15990	14970	14	4630	100	11140	10	1	14299060	2052	21.71	3.94	12	1.39	661.00	3638.00	28600	20230203	-49.83	12720	20230726	12.81	28600	-49.83	20230203	12720	12.81	20230726	28600	-49.83	20230203	12720	12.81	20230726	2.88	N	419050	100	14 억		47094	N	N	0	N	00	N
159	20230803	111016	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14370	-1110	5	-7.17	2572471110	175758	84.53	15300	15300	14340	20100	10840	15480	14636.34	0.33	0	270	16840	16160	15820	15140	14800	15990	14970	14	4630	100	11140	10	1	14299060	2055	21.74	3.95	12	1.23	661.00	3638.00	28600	20230203	-49.76	12720	20230726	12.97	28600	-49.76	20230203	12720	12.97	20230726	28600	-49.76	20230203	12720	12.97	20230726	2.88	N	419050	100	14 억		47094	N	N	0	N	00	N
160	20230803	101013	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14570	-910	5	-5.88	1672960230	113563	54.62	15300	15300	14570	20100	10840	15480	14731.43	0.33	0	1008	16840	16160	15820	15140	14800	15990	14970	14	4630	100	11140	10	1	14299060	2083	22.04	4.00	12	0.79	661.00	3638.00	28600	20230203	-49.06	12720	20230726	14.54	28600	-49.06	20230203	12720	14.54	20230726	28600	-49.06	20230203	12720	14.54	20230726	2.88	N	419050	100	14 억		47094	N	N	0	N	00	N
161	20230803	091015	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	14800	-680	5	-4.39	432214620	28873	13.89	15300	15300	14720	20100	10840	15480	14969.15	0.33	0	106	16840	16160	15820	15140	14800	15990	14970	14	4630	100	11140	10	1	14299060	2116	22.39	4.07	12	0.20	661.00	3638.00	28600	20230203	-48.25	12720	20230726	16.35	28600	-48.25	20230203	12720	16.35	20230726	28600	-48.25	20230203	12720	16.35	20230726	2.88	N	419050	100	14 억		47094	N	N	0	N	00	N
162	20230802	161022	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15480	-720	5	-4.44	3287287380	205072	65.75	16090	16500	15480	21050	11340	16200	16031.31	0.35	0	-9768	16740	16470	16170	15900	15600	16605	16035	14	4855	100	11660	10	1	14299060	2213	23.42	4.26	12	1.43	661.00	3638.00	28600	20230203	-45.87	12720	20230726	21.70	28600	-45.87	20230203	12720	21.70	20230726	28600	-45.87	20230203	12720	21.70	20230726	2.80	N	419050	100	14 억		49803	N	N	0	N	00	N
163	20230802	151036	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15590	-610	5	-3.77	3113295920	193855	62.15	16090	16500	15570	21050	11340	16200	16059.92	0.35	0	-11064	16740	16470	16170	15900	15600	16605	16035	14	4855	100	11660	10	1	14299060	2229	23.59	4.29	12	1.36	661.00	3638.00	28600	20230203	-45.49	12720	20230726	22.56	28600	-45.49	20230203	12720	22.56	20230726	28600	-45.49	20230203	12720	22.56	20230726	2.80	N	419050	100	14 억		49803	N	N	0	N	00	N
164	20230802	141022	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15860	-340	5	-2.10	2622610660	162655	52.15	16090	16500	15810	21050	11340	16200	16123.76	0.35	0	-14033	16740	16470	16170	15900	15600	16605	16035	14	4855	100	11660	10	1	14299060	2268	23.99	4.36	12	1.14	661.00	3638.00	28600	20230203	-44.55	12720	20230726	24.69	28600	-44.55	20230203	12720	24.69	20230726	28600	-44.55	20230203	12720	24.69	20230726	2.80	N	419050	100	14 억		49803	N	N	0	N	00	N
165	20230802	131014	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15880	-320	5	-1.98	2361150450	146153	46.86	16090	16500	15830	21050	11340	16200	16155.33	0.35	0	-11330	16740	16470	16170	15900	15600	16605	16035	14	4855	100	11660	10	1	14299060	2271	24.02	4.37	12	1.02	661.00	3638.00	28600	20230203	-44.48	12720	20230726	24.84	28600	-44.48	20230203	12720	24.84	20230726	28600	-44.48	20230203	12720	24.84	20230726	2.80	N	419050	100	14 억		49803	N	N	0	N	00	N
166	20230802	121010	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16000	-200	5	-1.23	2098091390	129626	41.56	16090	16500	15910	21050	11340	16200	16185.73	0.35	0	-12023	16740	16470	16170	15900	15600	16605	16035	14	4855	100	11660	10	1	14299060	2288	24.21	4.40	12	0.91	661.00	3638.00	28600	20230203	-44.06	12720	20230726	25.79	28600	-44.06	20230203	12720	25.79	20230726	28600	-44.06	20230203	12720	25.79	20230726	2.80	N	419050	100	14 억		49803	N	N	0	N	00	N
167	20230802	111013	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16080	-120	5	-0.74	1767610700	108943	34.93	16090	16500	16040	21050	11340	16200	16225.10	0.35	0	-9216	16740	16470	16170	15900	15600	16605	16035	14	4855	100	11660	10	1	14299060	2299	24.33	4.42	12	0.76	661.00	3638.00	28600	20230203	-43.78	12720	20230726	26.42	28600	-43.78	20230203	12720	26.42	20230726	28600	-43.78	20230203	12720	26.42	20230726	2.80	N	419050	100	14 억		49803	N	N	0	N	00	N
168	20230802	101014	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16120	-80	5	-0.49	1448829930	89146	28.58	16090	16500	16090	21050	11340	16200	16252.33	0.35	0	-6264	16740	16470	16170	15900	15600	16605	16035	14	4855	100	11660	10	1	14299060	2305	24.39	4.43	12	0.62	661.00	3638.00	28600	20230203	-43.64	12720	20230726	26.73	28600	-43.64	20230203	12720	26.73	20230726	28600	-43.64	20230203	12720	26.73	20230726	2.80	N	419050	100	14 억		49803	N	N	0	N	00	N
169	20230802	091013	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16330	130	2	0.80	628982570	38493	12.34	16090	16500	16090	21050	11340	16200	16340.18	0.35	0	-1672	16740	16470	16170	15900	15600	16605	16035	14	4855	100	11660	10	1	14299060	2335	24.70	4.49	12	0.27	661.00	3638.00	28600	20230203	-42.90	12720	20230726	28.38	28600	-42.90	20230203	12720	28.38	20230726	28600	-42.90	20230203	12720	28.38	20230726	2.80	N	419050	100	14 억		49803	N	N	0	N	00	N
170	20230801	161012	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16200	120	2	0.75	5009148680	309456	50.89	16080	16440	15870	20900	11260	16080	16186.94	0.28	0	6305	17093	16586	16183	15676	15273	16840	15930	14	4820	100	11570	10	1	14299060	2316	24.51	4.45	12	2.16	661.00	3638.00	28600	20230203	-43.36	12720	20230726	27.36	28600	-43.36	20230203	12720	27.36	20230726	28600	-43.36	20230203	12720	27.36	20230726	2.78	N	419050	100	14 억		40401	N	N	0	N	00	N
171	20230801	151007	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16050	-30	5	-0.19	4711486640	291036	47.86	16080	16440	15870	20900	11260	16080	16188.67	0.28	0	4170	17093	16586	16183	15676	15273	16840	15930	14	4820	100	11570	10	1	14299060	2295	24.28	4.41	12	2.04	661.00	3638.00	28600	20230203	-43.88	12720	20230726	26.18	28600	-43.88	20230203	12720	26.18	20230726	28600	-43.88	20230203	12720	26.18	20230726	2.78	N	419050	100	14 억		40401	N	N	0	N	00	N
172	20230801	141026	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16100	20	2	0.12	4358328430	269008	44.24	16080	16440	15870	20900	11260	16080	16201.48	0.28	0	-782	17093	16586	16183	15676	15273	16840	15930	14	4820	100	11570	10	1	14299060	2302	24.36	4.43	12	1.88	661.00	3638.00	28600	20230203	-43.71	12720	20230726	26.57	28600	-43.71	20230203	12720	26.57	20230726	28600	-43.71	20230203	12720	26.57	20230726	2.78	N	419050	100	14 억		40401	N	N	0	N	00	N
173	20230801	131003	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16140	60	2	0.37	3755325900	231370	38.05	16080	16440	15870	20900	11260	16080	16230.82	0.28	0	2141	17093	16586	16183	15676	15273	16840	15930	14	4820	100	11570	10	1	14299060	2308	24.42	4.44	12	1.62	661.00	3638.00	28600	20230203	-43.57	12720	20230726	26.89	28600	-43.57	20230203	12720	26.89	20230726	28600	-43.57	20230203	12720	26.89	20230726	2.78	N	419050	100	14 억		40401	N	N	0	N	00	N
174	20230801	121003	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16230	150	2	0.93	3553463530	218875	36.00	16080	16440	15870	20900	11260	16080	16235.13	0.28	0	3084	17093	16586	16183	15676	15273	16840	15930	14	4820	100	11570	10	1	14299060	2321	24.55	4.46	12	1.53	661.00	3638.00	28600	20230203	-43.25	12720	20230726	27.59	28600	-43.25	20230203	12720	27.59	20230726	28600	-43.25	20230203	12720	27.59	20230726	2.78	N	419050	100	14 억		40401	N	N	0	N	00	N
175	20230801	110959	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16190	110	2	0.68	3273369290	201588	33.15	16080	16440	15870	20900	11260	16080	16237.92	0.28	0	1425	17093	16586	16183	15676	15273	16840	15930	14	4820	100	11570	10	1	14299060	2315	24.49	4.45	12	1.41	661.00	3638.00	28600	20230203	-43.39	12720	20230726	27.28	28600	-43.39	20230203	12720	27.28	20230726	28600	-43.39	20230203	12720	27.28	20230726	2.78	N	419050	100	14 억		40401	N	N	0	N	00	N
176	20230801	101006	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	16230	150	2	0.93	1854878980	114633	18.85	16080	16390	15870	20900	11260	16080	16181.02	0.28	0	566	17093	16586	16183	15676	15273	16840	15930	14	4820	100	11570	10	1	14299060	2321	24.55	4.46	12	0.80	661.00	3638.00	28600	20230203	-43.25	12720	20230726	27.59	28600	-43.25	20230203	12720	27.59	20230726	28600	-43.25	20230203	12720	27.59	20230726	2.78	N	419050	100	14 억		40401	N	N	0	N	00	N
177	20230801	090957	00	50.00	KOSDAQ		운송장비부품	N	N	N	N	50	N	15930	-150	5	-0.93	307947730	19288	3.17	16080	16090	15870	20900	11260	16080	15965.77	0.28	0	819	17093	16586	16183	15676	15273	16840	15930	14	4820	100	11570	10	1	14299060	2278	24.10	4.38	12	0.13	661.00	3638.00	28600	20230203	-44.30	12720	20230726	25.24	28600	-44.30	20230203	12720	25.24	20230726	28600	-44.30	20230203	12720	25.24	20230726	2.78	N	419050	100	14 억		40401	N	N	0	N	00	N