KissMeData/088290/price/prices-20240801.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	20240830	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	5	2	0.35	56974470	40393	162.47	1467	1467	1390	1838	990	1414	1410.29	3.93	0	-3997	1452	1432	1422	1402	1392	1428	1398	157	424	500	930	1	1	31331669	445	-15.26	0.87	12	0.13	-93.00	1625.00	4700	20230914	-69.81	1166	20240624	21.70	2215	-35.94	20240717	1166	21.70	20240624	4700	-69.81	20230914	1166	21.70	20240624	1.59	N	088290	500	156 억		1232035	N	N	0	N	00	N
3	20240830	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	1	2	0.07	52739515	37408	150.46	1467	1467	1390	1838	990	1414	1409.85	3.93	0	-3825	1452	1432	1422	1402	1392	1428	1398	157	424	500	930	1	1	31331669	443	-15.22	0.87	12	0.12	-93.00	1625.00	4700	20230914	-69.89	1166	20240624	21.36	2215	-36.12	20240717	1166	21.36	20240624	4700	-69.89	20230914	1166	21.36	20240624	1.59	N	088290	500	156 억		1232035	N	N	0	N	00	N
4	20240830	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	-15	5	-1.06	41904077	29708	119.49	1467	1467	1390	1838	990	1414	1410.53	3.93	0	-4402	1452	1432	1422	1402	1392	1428	1398	157	424	500	930	1	1	31331669	438	-15.04	0.86	12	0.09	-93.00	1625.00	4700	20230914	-70.23	1166	20240624	19.98	2215	-36.84	20240717	1166	19.98	20240624	4700	-70.23	20230914	1166	19.98	20240624	1.59	N	088290	500	156 억		1232035	N	N	0	N	00	N
5	20240830	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	1	2	0.07	23596152	16625	66.87	1467	1467	1400	1838	990	1414	1419.32	3.93	0	-2102	1452	1432	1422	1402	1392	1428	1398	157	424	500	930	1	1	31331669	443	-15.22	0.87	12	0.05	-93.00	1625.00	4700	20230914	-69.89	1166	20240624	21.36	2215	-36.12	20240717	1166	21.36	20240624	4700	-69.89	20230914	1166	21.36	20240624	1.59	N	088290	500	156 억		1232035	N	N	0	N	00	N
6	20240830	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1417	3	2	0.21	16824664	11823	47.55	1467	1467	1400	1838	990	1414	1423.05	3.93	0	-2125	1452	1432	1422	1402	1392	1428	1398	157	424	500	930	1	1	31331669	444	-15.24	0.87	12	0.04	-93.00	1625.00	4700	20230914	-69.85	1166	20240624	21.53	2215	-36.03	20240717	1166	21.53	20240624	4700	-69.85	20230914	1166	21.53	20240624	1.59	N	088290	500	156 억		1232035	N	N	0	N	00	N
7	20240830	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	15	2	1.06	16335236	11477	46.16	1467	1467	1400	1838	990	1414	1423.30	3.93	0	-1798	1452	1432	1422	1402	1392	1428	1398	157	424	500	930	1	1	31331669	448	-15.37	0.88	12	0.04	-93.00	1625.00	4700	20230914	-69.60	1166	20240624	22.56	2215	-35.49	20240717	1166	22.56	20240624	4700	-69.60	20230914	1166	22.56	20240624	1.59	N	088290	500	156 억		1232035	N	N	0	N	00	N
8	20240830	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	16	2	1.13	13071196	9181	36.93	1467	1467	1400	1838	990	1414	1423.72	3.93	0	-1476	1452	1432	1422	1402	1392	1428	1398	157	424	500	930	1	1	31331669	448	-15.38	0.88	12	0.03	-93.00	1625.00	4700	20230914	-69.57	1166	20240624	22.64	2215	-35.44	20240717	1166	22.64	20240624	4700	-69.57	20230914	1166	22.64	20240624	1.59	N	088290	500	156 억		1232035	N	N	0	N	00	N
9	20240830	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	1	2	0.07	1847952	1305	5.25	1467	1467	1415	1838	990	1414	1416.06	3.93	0	-1	1452	1432	1422	1402	1392	1428	1398	157	424	500	930	1	1	31331669	443	-15.22	0.87	12	0.00	-93.00	1625.00	4700	20230914	-69.89	1166	20240624	21.36	2215	-36.12	20240717	1166	21.36	20240624	4700	-69.89	20230914	1166	21.36	20240624	1.59	N	088290	500	156 억		1232035	N	N	0	N	00	N
10	20240829	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1414	-31	5	-2.15	35466413	24861	40.41	1430	1442	1412	1878	1012	1445	1426.59	3.94	0	-1703	1494	1469	1446	1421	1398	1482	1434	157	433	500	950	1	1	31331669	443	-15.20	0.87	12	0.08	-93.00	1625.00	4700	20230914	-69.91	1166	20240624	21.27	2215	-36.16	20240717	1166	21.27	20240624	4700	-69.91	20230914	1166	21.27	20240624	1.60	N	088290	500	156 억		1233738	N	N	0	N	00	N
11	20240829	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-25	5	-1.73	26033419	18214	29.60	1430	1442	1412	1878	1012	1445	1429.31	3.94	0	-380	1494	1469	1446	1421	1398	1482	1434	157	433	500	950	1	1	31331669	445	-15.27	0.87	12	0.06	-93.00	1625.00	4700	20230914	-69.79	1166	20240624	21.78	2215	-35.89	20240717	1166	21.78	20240624	4700	-69.79	20230914	1166	21.78	20240624	1.60	N	088290	500	156 억		1233738	N	N	0	N	00	N
12	20240829	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	-6	5	-0.42	21966652	15371	24.98	1430	1442	1412	1878	1012	1445	1429.10	3.94	0	-521	1494	1469	1446	1421	1398	1482	1434	157	433	500	950	1	1	31331669	451	-15.47	0.89	12	0.05	-93.00	1625.00	4700	20230914	-69.38	1166	20240624	23.41	2215	-35.03	20240717	1166	23.41	20240624	4700	-69.38	20230914	1166	23.41	20240624	1.60	N	088290	500	156 억		1233738	N	N	0	N	00	N
13	20240829	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1428	-17	5	-1.18	13806642	9684	15.74	1430	1442	1412	1878	1012	1445	1425.72	3.94	0	711	1494	1469	1446	1421	1398	1482	1434	157	433	500	950	1	1	31331669	447	-15.35	0.88	12	0.03	-93.00	1625.00	4700	20230914	-69.62	1166	20240624	22.47	2215	-35.53	20240717	1166	22.47	20240624	4700	-69.62	20230914	1166	22.47	20240624	1.60	N	088290	500	156 억		1233738	N	N	0	N	00	N
14	20240829	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-15	5	-1.04	13098725	9188	14.93	1430	1442	1412	1878	1012	1445	1425.63	3.94	0	796	1494	1469	1446	1421	1398	1482	1434	157	433	500	950	1	1	31331669	448	-15.38	0.88	12	0.03	-93.00	1625.00	4700	20230914	-69.57	1166	20240624	22.64	2215	-35.44	20240717	1166	22.64	20240624	4700	-69.57	20230914	1166	22.64	20240624	1.60	N	088290	500	156 억		1233738	N	N	0	N	00	N
15	20240829	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-12	5	-0.83	9800700	6867	11.16	1430	1442	1412	1878	1012	1445	1427.22	3.94	0	-128	1494	1469	1446	1421	1398	1482	1434	157	433	500	950	1	1	31331669	449	-15.41	0.88	12	0.02	-93.00	1625.00	4700	20230914	-69.51	1166	20240624	22.90	2215	-35.30	20240717	1166	22.90	20240624	4700	-69.51	20230914	1166	22.90	20240624	1.60	N	088290	500	156 억		1233738	N	N	0	N	00	N
16	20240829	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1434	-11	5	-0.76	4732762	3315	5.39	1430	1442	1412	1878	1012	1445	1427.68	3.94	0	102	1494	1469	1446	1421	1398	1482	1434	157	433	500	950	1	1	31331669	449	-15.42	0.88	12	0.01	-93.00	1625.00	4700	20230914	-69.49	1166	20240624	22.98	2215	-35.26	20240717	1166	22.98	20240624	4700	-69.49	20230914	1166	22.98	20240624	1.60	N	088290	500	156 억		1233738	N	N	0	N	00	N
17	20240829	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	-3	5	-0.21	1139396	796	1.29	1430	1442	1430	1878	1012	1445	1431.40	3.94	0	534	1494	1469	1446	1421	1398	1482	1434	157	433	500	950	1	1	31331669	452	-15.51	0.89	12	0.00	-93.00	1625.00	4700	20230914	-69.32	1166	20240624	23.67	2215	-34.90	20240717	1166	23.67	20240624	4700	-69.32	20230914	1166	23.67	20240624	1.60	N	088290	500	156 억		1233738	N	N	0	N	00	N
18	20240828	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	5	2	0.35	88560126	61525	103.21	1440	1471	1423	1872	1008	1440	1439.42	3.97	0	-9326	1514	1477	1433	1396	1352	1455	1374	157	432	500	950	1	1	31331669	453	-15.54	0.89	12	0.20	-93.00	1625.00	4700	20230914	-69.26	1166	20240624	23.93	2215	-34.76	20240717	1166	23.93	20240624	4700	-69.26	20230914	1166	23.93	20240624	1.78	N	088290	500	156 억		1243064	N	N	0	N	00	N
19	20240828	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1445	5	2	0.35	83716186	58167	97.58	1440	1471	1423	1872	1008	1440	1439.24	3.97	0	-8802	1514	1477	1433	1396	1352	1455	1374	157	432	500	950	1	1	31331669	453	-15.54	0.89	12	0.19	-93.00	1625.00	4700	20230914	-69.26	1166	20240624	23.93	2215	-34.76	20240717	1166	23.93	20240624	4700	-69.26	20230914	1166	23.93	20240624	1.78	N	088290	500	156 억		1243064	N	N	0	N	00	N
20	20240828	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	-5	5	-0.35	74874663	52054	87.32	1440	1471	1423	1872	1008	1440	1438.40	3.97	0	-10900	1514	1477	1433	1396	1352	1455	1374	157	432	500	950	1	1	31331669	450	-15.43	0.88	12	0.17	-93.00	1625.00	4700	20230914	-69.47	1166	20240624	23.07	2215	-35.21	20240717	1166	23.07	20240624	4700	-69.47	20230914	1166	23.07	20240624	1.78	N	088290	500	156 억		1243064	N	N	0	N	00	N
21	20240828	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-10	5	-0.69	63862287	44341	74.38	1440	1471	1425	1872	1008	1440	1440.25	3.97	0	-12253	1514	1477	1433	1396	1352	1455	1374	157	432	500	950	1	1	31331669	448	-15.38	0.88	12	0.14	-93.00	1625.00	4700	20230914	-69.57	1166	20240624	22.64	2215	-35.44	20240717	1166	22.64	20240624	4700	-69.57	20230914	1166	22.64	20240624	1.78	N	088290	500	156 억		1243064	N	N	0	N	00	N
22	20240828	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1433	-7	5	-0.49	45017918	31166	52.28	1440	1471	1425	1872	1008	1440	1444.46	3.97	0	-3900	1514	1477	1433	1396	1352	1455	1374	157	432	500	950	1	1	31331669	449	-15.41	0.88	12	0.10	-93.00	1625.00	4700	20230914	-69.51	1166	20240624	22.90	2215	-35.30	20240717	1166	22.90	20240624	4700	-69.51	20230914	1166	22.90	20240624	1.78	N	088290	500	156 억		1243064	N	N	0	N	00	N
23	20240828	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	9	2	0.62	33220703	22972	38.54	1440	1471	1425	1872	1008	1440	1446.14	3.97	0	-991	1514	1477	1433	1396	1352	1455	1374	157	432	500	950	1	1	31331669	454	-15.58	0.89	12	0.07	-93.00	1625.00	4700	20230914	-69.17	1166	20240624	24.27	2215	-34.58	20240717	1166	24.27	20240624	4700	-69.17	20230914	1166	24.27	20240624	1.78	N	088290	500	156 억		1243064	N	N	0	N	00	N
24	20240828	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	29	2	2.01	14529340	10042	16.85	1440	1471	1425	1872	1008	1440	1446.86	3.97	0	-1433	1514	1477	1433	1396	1352	1455	1374	157	432	500	950	1	1	31331669	460	-15.80	0.90	12	0.03	-93.00	1625.00	4700	20230914	-68.74	1166	20240624	25.99	2215	-33.68	20240717	1166	25.99	20240624	4700	-68.74	20230914	1166	25.99	20240624	1.78	N	088290	500	156 억		1243064	N	N	0	N	00	N
25	20240828	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	0	3	0.00	5013396	3481	5.84	1440	1463	1440	1872	1008	1440	1440.22	3.97	0	-1836	1514	1477	1433	1396	1352	1455	1374	157	432	500	950	1	1	31331669	451	-15.48	0.89	12	0.01	-93.00	1625.00	4700	20230914	-69.36	1166	20240624	23.50	2215	-34.99	20240717	1166	23.50	20240624	4700	-69.36	20230914	1166	23.50	20240624	1.78	N	088290	500	156 억		1243064	N	N	0	N	00	N
26	20240827	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	39	2	2.78	85471204	59611	35.30	1454	1470	1389	1821	981	1401	1433.82	3.95	0	6043	1559	1480	1440	1361	1321	1460	1341	157	420	500	920	1	1	31331669	451	-15.48	0.89	12	0.19	-93.00	1625.00	4700	20230914	-69.36	1166	20240624	23.50	2215	-34.99	20240717	1166	23.50	20240624	4700	-69.36	20230914	1166	23.50	20240624	1.79	N	088290	500	156 억		1237020	N	N	0	N	00	N
27	20240827	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1450	49	2	3.50	74953559	52317	30.98	1454	1470	1389	1821	981	1401	1432.68	3.95	0	4571	1559	1480	1440	1361	1321	1460	1341	157	420	500	920	1	1	31331669	454	-15.59	0.89	12	0.17	-93.00	1625.00	4700	20230914	-69.15	1166	20240624	24.36	2215	-34.54	20240717	1166	24.36	20240624	4700	-69.15	20230914	1166	24.36	20240624	1.79	N	088290	500	156 억		1237020	N	N	0	N	00	N
28	20240827	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	52	2	3.71	70091682	48963	29.00	1454	1470	1389	1821	981	1401	1431.52	3.95	0	4610	1559	1480	1440	1361	1321	1460	1341	157	420	500	920	1	1	31331669	455	-15.62	0.89	12	0.16	-93.00	1625.00	4700	20230914	-69.09	1166	20240624	24.61	2215	-34.40	20240717	1166	24.61	20240624	4700	-69.09	20230914	1166	24.61	20240624	1.79	N	088290	500	156 억		1237020	N	N	0	N	00	N
29	20240827	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	52	2	3.71	69515346	48567	28.76	1454	1470	1389	1821	981	1401	1431.33	3.95	0	4482	1559	1480	1440	1361	1321	1460	1341	157	420	500	920	1	1	31331669	455	-15.62	0.89	12	0.16	-93.00	1625.00	4700	20230914	-69.09	1166	20240624	24.61	2215	-34.40	20240717	1166	24.61	20240624	4700	-69.09	20230914	1166	24.61	20240624	1.79	N	088290	500	156 억		1237020	N	N	0	N	00	N
30	20240827	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1442	41	2	2.93	63285187	44269	26.22	1454	1470	1389	1821	981	1401	1429.56	3.95	0	3929	1559	1480	1440	1361	1321	1460	1341	157	420	500	920	1	1	31331669	452	-15.51	0.89	12	0.14	-93.00	1625.00	4700	20230914	-69.32	1166	20240624	23.67	2215	-34.90	20240717	1166	23.67	20240624	4700	-69.32	20230914	1166	23.67	20240624	1.79	N	088290	500	156 억		1237020	N	N	0	N	00	N
31	20240827	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	45	2	3.21	50605586	35483	21.01	1454	1470	1389	1821	981	1401	1426.19	3.95	0	2449	1559	1480	1440	1361	1321	1460	1341	157	420	500	920	1	1	31331669	453	-15.55	0.89	12	0.11	-93.00	1625.00	4700	20230914	-69.23	1166	20240624	24.01	2215	-34.72	20240717	1166	24.01	20240624	4700	-69.23	20230914	1166	24.01	20240624	1.79	N	088290	500	156 억		1237020	N	N	0	N	00	N
32	20240827	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	25	2	1.78	24384388	17356	10.28	1454	1454	1389	1821	981	1401	1404.95	3.95	0	-4526	1559	1480	1440	1361	1321	1460	1341	157	420	500	920	1	1	31331669	447	-15.33	0.88	12	0.06	-93.00	1625.00	4700	20230914	-69.66	1166	20240624	22.30	2215	-35.62	20240717	1166	22.30	20240624	4700	-69.66	20230914	1166	22.30	20240624	1.79	N	088290	500	156 억		1237020	N	N	0	N	00	N
33	20240827	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	14	2	1.00	5570823	3964	2.35	1454	1454	1400	1821	981	1401	1405.35	3.95	0	-2961	1559	1480	1440	1361	1321	1460	1341	157	420	500	920	1	1	31331669	443	-15.22	0.87	12	0.01	-93.00	1625.00	4700	20230914	-69.89	1166	20240624	21.36	2215	-36.12	20240717	1166	21.36	20240624	4700	-69.89	20230914	1166	21.36	20240624	1.79	N	088290	500	156 억		1237020	N	N	0	N	00	N
34	20240826	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	-94	5	-6.29	241756346	168445	510.13	1503	1519	1400	1943	1047	1495	1435.27	3.95	0	543	1558	1526	1498	1466	1438	1542	1482	157	448	500	980	1	1	31331669	439	-15.06	0.86	12	0.54	-93.00	1625.00	4700	20230914	-70.19	1166	20240624	20.15	2215	-36.75	20240717	1166	20.15	20240624	4700	-70.19	20230914	1166	20.15	20240624	1.79	N	088290	500	156 억		1236453	N	N	0	N	00	N
35	20240826	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	-75	5	-5.02	218565244	151927	460.11	1503	1519	1400	1943	1047	1495	1438.62	3.95	0	3551	1558	1526	1498	1466	1438	1542	1482	157	448	500	980	1	1	31331669	445	-15.27	0.87	12	0.48	-93.00	1625.00	4700	20230914	-69.79	1166	20240624	21.78	2215	-35.89	20240717	1166	21.78	20240624	4700	-69.79	20230914	1166	21.78	20240624	1.79	N	088290	500	156 억		1236453	N	N	0	N	00	N
36	20240826	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1415	-80	5	-5.35	207424642	144042	436.23	1503	1519	1400	1943	1047	1495	1440.03	3.95	0	4110	1558	1526	1498	1466	1438	1542	1482	157	448	500	980	1	1	31331669	443	-15.22	0.87	12	0.46	-93.00	1625.00	4700	20230914	-69.89	1166	20240624	21.36	2215	-36.12	20240717	1166	21.36	20240624	4700	-69.89	20230914	1166	21.36	20240624	1.79	N	088290	500	156 억		1236453	N	N	0	N	00	N
37	20240826	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	-65	5	-4.35	123512919	84695	256.50	1503	1519	1430	1943	1047	1495	1458.33	3.95	0	-6943	1558	1526	1498	1466	1438	1542	1482	157	448	500	980	1	1	31331669	448	-15.38	0.88	12	0.27	-93.00	1625.00	4700	20230914	-69.57	1166	20240624	22.64	2215	-35.44	20240717	1166	22.64	20240624	4700	-69.57	20230914	1166	22.64	20240624	1.79	N	088290	500	156 억		1236453	N	N	0	N	00	N
38	20240826	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1462	-33	5	-2.21	53759816	36264	109.82	1503	1519	1450	1943	1047	1495	1482.46	3.95	0	-3920	1558	1526	1498	1466	1438	1542	1482	157	448	500	980	1	1	31331669	458	-15.72	0.90	12	0.12	-93.00	1625.00	4700	20230914	-68.89	1166	20240624	25.39	2215	-34.00	20240717	1166	25.39	20240624	4700	-68.89	20230914	1166	25.39	20240624	1.79	N	088290	500	156 억		1236453	N	N	0	N	00	N
39	20240826	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	0	3	0.00	24982723	16693	50.55	1503	1519	1485	1943	1047	1495	1496.60	3.95	0	-1632	1558	1526	1498	1466	1438	1542	1482	157	448	500	980	1	1	31331669	468	-16.08	0.92	12	0.05	-93.00	1625.00	4700	20230914	-68.19	1166	20240624	28.22	2215	-32.51	20240717	1166	28.22	20240624	4700	-68.19	20230914	1166	28.22	20240624	1.79	N	088290	500	156 억		1236453	N	N	0	N	00	N
40	20240826	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1494	-1	5	-0.07	18034855	12026	36.42	1503	1519	1486	1943	1047	1495	1499.66	3.95	0	-1449	1558	1526	1498	1466	1438	1542	1482	157	448	500	980	1	1	31331669	468	-16.06	0.92	12	0.04	-93.00	1625.00	4700	20230914	-68.21	1166	20240624	28.13	2215	-32.55	20240717	1166	28.13	20240624	4700	-68.21	20230914	1166	28.13	20240624	1.79	N	088290	500	156 억		1236453	N	N	0	N	00	N
41	20240826	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1500	5	2	0.33	7505811	4994	15.12	1503	1503	1500	1943	1047	1495	1502.97	3.95	0	4612	1558	1526	1498	1466	1438	1542	1482	157	448	500	980	1	1	31331669	470	-16.13	0.92	12	0.02	-93.00	1625.00	4700	20230914	-68.09	1166	20240624	28.64	2215	-32.28	20240717	1166	28.64	20240624	4700	-68.09	20230914	1166	28.64	20240624	1.79	N	088290	500	156 억		1236453	N	N	0	N	00	N
42	20240823	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	0	3	0.00	41695115	27770	58.32	1484	1530	1470	1943	1047	1495	1501.44	3.96	0	-3613	1559	1526	1506	1473	1453	1517	1464	157	448	500	980	1	1	31331669	468	-16.08	0.92	12	0.09	-93.00	1625.00	4700	20230914	-68.19	1166	20240624	28.22	2215	-32.51	20240717	1166	28.22	20240624	4700	-68.19	20230914	1166	28.22	20240624	1.79	N	088290	500	156 억		1240030	N	N	0	N	00	N
43	20240823	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1503	8	2	0.54	38818004	25845	54.28	1484	1530	1470	1943	1047	1495	1501.95	3.96	0	-2821	1559	1526	1506	1473	1453	1517	1464	157	448	500	980	1	1	31331669	471	-16.16	0.92	12	0.08	-93.00	1625.00	4700	20230914	-68.02	1166	20240624	28.90	2215	-32.14	20240717	1166	28.90	20240624	4700	-68.02	20230914	1166	28.90	20240624	1.79	N	088290	500	156 억		1240030	N	N	0	N	00	N
44	20240823	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	9	2	0.60	36955241	24600	51.66	1484	1530	1470	1943	1047	1495	1502.25	3.96	0	-1576	1559	1526	1506	1473	1453	1517	1464	157	448	500	980	1	1	31331669	471	-16.17	0.93	12	0.08	-93.00	1625.00	4700	20230914	-68.00	1166	20240624	28.99	2215	-32.10	20240717	1166	28.99	20240624	4700	-68.00	20230914	1166	28.99	20240624	1.79	N	088290	500	156 억		1240030	N	N	0	N	00	N
45	20240823	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1505	10	2	0.67	30622640	20384	42.81	1484	1530	1470	1943	1047	1495	1502.29	3.96	0	-850	1559	1526	1506	1473	1453	1517	1464	157	448	500	980	1	1	31331669	472	-16.18	0.93	12	0.07	-93.00	1625.00	4700	20230914	-67.98	1166	20240624	29.07	2215	-32.05	20240717	1166	29.07	20240624	4700	-67.98	20230914	1166	29.07	20240624	1.79	N	088290	500	156 억		1240030	N	N	0	N	00	N
46	20240823	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1508	13	2	0.87	14940061	9958	20.91	1484	1530	1470	1943	1047	1495	1500.31	3.96	0	-213	1559	1526	1506	1473	1453	1517	1464	157	448	500	980	1	1	31331669	472	-16.22	0.93	12	0.03	-93.00	1625.00	4700	20230914	-67.91	1166	20240624	29.33	2215	-31.92	20240717	1166	29.33	20240624	4700	-67.91	20230914	1166	29.33	20240624	1.79	N	088290	500	156 억		1240030	N	N	0	N	00	N
47	20240823	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	9	2	0.60	14502268	9667	20.30	1484	1530	1470	1943	1047	1495	1500.18	3.96	0	-139	1559	1526	1506	1473	1453	1517	1464	157	448	500	980	1	1	31331669	471	-16.17	0.93	12	0.03	-93.00	1625.00	4700	20230914	-68.00	1166	20240624	28.99	2215	-32.10	20240717	1166	28.99	20240624	4700	-68.00	20230914	1166	28.99	20240624	1.79	N	088290	500	156 억		1240030	N	N	0	N	00	N
48	20240823	100658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1498	3	2	0.20	10648988	7101	14.91	1484	1530	1470	1943	1047	1495	1499.65	3.96	0	94	1559	1526	1506	1473	1453	1517	1464	157	448	500	980	1	1	31331669	469	-16.11	0.92	12	0.02	-93.00	1625.00	4700	20230914	-68.13	1166	20240624	28.47	2215	-32.37	20240717	1166	28.47	20240624	4700	-68.13	20230914	1166	28.47	20240624	1.79	N	088290	500	156 억		1240030	N	N	0	N	00	N
49	20240823	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1506	11	2	0.74	2428182	1631	3.43	1484	1506	1483	1943	1047	1495	1488.77	3.96	0	1212	1559	1526	1506	1473	1453	1517	1464	157	448	500	980	1	1	31331669	472	-16.19	0.93	12	0.01	-93.00	1625.00	4700	20230914	-67.96	1166	20240624	29.16	2215	-32.01	20240717	1166	29.16	20240624	4700	-67.96	20230914	1166	29.16	20240624	1.79	N	088290	500	156 억		1240030	N	N	0	N	00	N
50	20240822	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	-49	5	-3.17	71940748	47581	43.23	1539	1539	1486	2005	1081	1544	1511.96	4.00	0	-12946	1633	1588	1539	1494	1445	1564	1470	157	461	500	1010	1	1	31331669	468	-16.08	0.92	12	0.15	-93.00	1625.00	4700	20230914	-68.19	1166	20240624	28.22	2215	-32.51	20240717	1166	28.22	20240624	4700	-68.19	20230914	1166	28.22	20240624	1.79	N	088290	500	156 억		1252947	N	N	0	N	00	N
51	20240822	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1528	-16	5	-1.04	64485016	42616	38.71	1539	1539	1486	2005	1081	1544	1513.16	4.00	0	-11757	1633	1588	1539	1494	1445	1564	1470	157	461	500	1010	1	1	31331669	479	-16.43	0.94	12	0.14	-93.00	1625.00	4700	20230914	-67.49	1166	20240624	31.05	2215	-31.02	20240717	1166	31.05	20240624	4700	-67.49	20230914	1166	31.05	20240624	1.79	N	088290	500	156 억		1252947	N	N	0	N	00	N
52	20240822	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1511	-33	5	-2.14	58165947	38456	34.94	1539	1539	1486	2005	1081	1544	1512.53	4.00	0	-11442	1633	1588	1539	1494	1445	1564	1470	157	461	500	1010	1	1	31331669	473	-16.25	0.93	12	0.12	-93.00	1625.00	4700	20230914	-67.85	1166	20240624	29.59	2215	-31.78	20240717	1166	29.59	20240624	4700	-67.85	20230914	1166	29.59	20240624	1.79	N	088290	500	156 억		1252947	N	N	0	N	00	N
53	20240822	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	-19	5	-1.23	54895316	36289	32.97	1539	1539	1486	2005	1081	1544	1512.73	4.00	0	-10958	1633	1588	1539	1494	1445	1564	1470	157	461	500	1010	1	1	31331669	478	-16.40	0.94	12	0.12	-93.00	1625.00	4700	20230914	-67.55	1166	20240624	30.79	2215	-31.15	20240717	1166	30.79	20240624	4700	-67.55	20230914	1166	30.79	20240624	1.79	N	088290	500	156 억		1252947	N	N	0	N	00	N
54	20240822	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1509	-35	5	-2.27	50981160	33713	30.63	1539	1539	1486	2005	1081	1544	1512.21	4.00	0	-9511	1633	1588	1539	1494	1445	1564	1470	157	461	500	1010	1	1	31331669	473	-16.23	0.93	12	0.11	-93.00	1625.00	4700	20230914	-67.89	1166	20240624	29.42	2215	-31.87	20240717	1166	29.42	20240624	4700	-67.89	20230914	1166	29.42	20240624	1.79	N	088290	500	156 억		1252947	N	N	0	N	00	N
55	20240822	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1523	-21	5	-1.36	25698192	16931	15.38	1539	1539	1505	2005	1081	1544	1517.82	4.00	0	-8197	1633	1588	1539	1494	1445	1564	1470	157	461	500	1010	1	1	31331669	477	-16.38	0.94	12	0.05	-93.00	1625.00	4700	20230914	-67.60	1166	20240624	30.62	2215	-31.24	20240717	1166	30.62	20240624	4700	-67.60	20230914	1166	30.62	20240624	1.79	N	088290	500	156 억		1252947	N	N	0	N	00	N
56	20240822	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1519	-25	5	-1.62	21960202	14455	13.13	1539	1539	1512	2005	1081	1544	1519.21	4.00	0	-7838	1633	1588	1539	1494	1445	1564	1470	157	461	500	1010	1	1	31331669	476	-16.33	0.93	12	0.05	-93.00	1625.00	4700	20230914	-67.68	1166	20240624	30.27	2215	-31.42	20240717	1166	30.27	20240624	4700	-67.68	20230914	1166	30.27	20240624	1.79	N	088290	500	156 억		1252947	N	N	0	N	00	N
57	20240822	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1529	-15	5	-0.97	1905835	1248	1.13	1539	1539	1526	2005	1081	1544	1527.11	4.00	0	-449	1633	1588	1539	1494	1445	1564	1470	157	461	500	1010	1	1	31331669	479	-16.44	0.94	12	0.00	-93.00	1625.00	4700	20230914	-67.47	1166	20240624	31.13	2215	-30.97	20240717	1166	31.13	20240624	4700	-67.47	20230914	1166	31.13	20240624	1.79	N	088290	500	156 억		1252947	N	N	0	N	00	N
58	20240821	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	-26	5	-1.66	168181510	110076	174.87	1551	1584	1490	2040	1099	1570	1527.83	4.03	0	-9981	1619	1594	1561	1536	1503	1607	1549	157	470	500	1030	1	1	31331669	484	-16.60	0.95	12	0.35	-93.00	1625.00	4700	20230914	-67.15	1166	20240624	32.42	2215	-30.29	20240717	1166	32.42	20240624	4700	-67.15	20230914	1166	32.42	20240624	1.79	N	088290	500	156 억		1262928	N	N	0	N	00	N
59	20240821	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1517	-53	5	-3.38	162279160	106229	168.76	1551	1584	1490	2040	1099	1570	1527.64	4.03	0	-8533	1619	1594	1561	1536	1503	1607	1549	157	470	500	1030	1	1	31331669	475	-16.31	0.93	12	0.34	-93.00	1625.00	4700	20230914	-67.72	1166	20240624	30.10	2215	-31.51	20240717	1166	30.10	20240624	4700	-67.72	20230914	1166	30.10	20240624	1.79	N	088290	500	156 억		1262928	N	N	0	N	00	N
60	20240821	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	-45	5	-2.87	134305268	87737	139.38	1551	1584	1490	2040	1099	1570	1530.77	4.03	0	-8657	1619	1594	1561	1536	1503	1607	1549	157	470	500	1030	1	1	31331669	478	-16.40	0.94	12	0.28	-93.00	1625.00	4700	20230914	-67.55	1166	20240624	30.79	2215	-31.15	20240717	1166	30.79	20240624	4700	-67.55	20230914	1166	30.79	20240624	1.79	N	088290	500	156 억		1262928	N	N	0	N	00	N
61	20240821	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	-43	5	-2.74	118941346	77611	123.29	1551	1584	1490	2040	1099	1570	1532.53	4.03	0	-6844	1619	1594	1561	1536	1503	1607	1549	157	470	500	1030	1	1	31331669	478	-16.42	0.94	12	0.25	-93.00	1625.00	4700	20230914	-67.51	1166	20240624	30.96	2215	-31.06	20240717	1166	30.96	20240624	4700	-67.51	20230914	1166	30.96	20240624	1.79	N	088290	500	156 억		1262928	N	N	0	N	00	N
62	20240821	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-25	5	-1.59	78337401	50879	80.83	1551	1584	1490	2040	1099	1570	1539.68	4.03	0	-5996	1619	1594	1561	1536	1503	1607	1549	157	470	500	1030	1	1	31331669	484	-16.61	0.95	12	0.16	-93.00	1625.00	4700	20230914	-67.13	1166	20240624	32.50	2215	-30.25	20240717	1166	32.50	20240624	4700	-67.13	20230914	1166	32.50	20240624	1.79	N	088290	500	156 억		1262928	N	N	0	N	00	N
63	20240821	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	-15	5	-0.96	70907307	46068	73.18	1551	1584	1490	2040	1099	1570	1539.19	4.03	0	-5667	1619	1594	1561	1536	1503	1607	1549	157	470	500	1030	1	1	31331669	487	-16.72	0.96	12	0.15	-93.00	1625.00	4700	20230914	-66.91	1166	20240624	33.36	2215	-29.80	20240717	1166	33.36	20240624	4700	-66.91	20230914	1166	33.36	20240624	1.79	N	088290	500	156 억		1262928	N	N	0	N	00	N
64	20240821	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	-43	5	-2.74	36800729	24188	38.43	1551	1569	1490	2040	1099	1570	1521.45	4.03	0	-1329	1619	1594	1561	1536	1503	1607	1549	157	470	500	1030	1	1	31331669	478	-16.42	0.94	12	0.08	-93.00	1625.00	4700	20230914	-67.51	1166	20240624	30.96	2215	-31.06	20240717	1166	30.96	20240624	4700	-67.51	20230914	1166	30.96	20240624	1.79	N	088290	500	156 억		1262928	N	N	0	N	00	N
65	20240821	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1569	-1	5	-0.06	1223467	789	1.25	1551	1569	1550	2040	1099	1570	1550.66	4.03	0	-336	1619	1594	1561	1536	1503	1607	1549	157	470	500	1030	1	1	31331669	492	-16.87	0.97	12	0.00	-93.00	1625.00	4700	20230914	-66.62	1166	20240624	34.56	2215	-29.16	20240717	1166	34.56	20240624	4700	-66.62	20230914	1166	34.56	20240624	1.79	N	088290	500	156 억		1262928	N	N	0	N	00	N
66	20240820	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	28	2	1.82	97569297	62948	50.98	1542	1586	1528	2000	1080	1542	1550.00	4.00	0	11108	1685	1613	1561	1489	1437	1587	1463	157	458	500	1010	1	1	31331669	492	-16.88	0.97	12	0.20	-93.00	1625.00	4700	20230914	-66.60	1166	20240624	34.65	2215	-29.12	20240717	1166	34.65	20240624	4700	-66.60	20230914	1166	34.65	20240624	1.83	N	088290	500	156 억		1251794	N	N	0	N	00	N
67	20240820	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	29	2	1.88	87926922	56805	46.00	1542	1586	1528	2000	1080	1542	1547.87	4.00	0	12797	1685	1613	1561	1489	1437	1587	1463	157	458	500	1010	1	1	31331669	492	-16.89	0.97	12	0.18	-93.00	1625.00	4700	20230914	-66.57	1166	20240624	34.73	2215	-29.07	20240717	1166	34.73	20240624	4700	-66.57	20230914	1166	34.73	20240624	1.83	N	088290	500	156 억		1251794	N	N	0	N	00	N
68	20240820	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	7	2	0.45	79437711	51360	41.59	1542	1586	1528	2000	1080	1542	1546.68	4.00	0	12801	1685	1613	1561	1489	1437	1587	1463	157	458	500	1010	1	1	31331669	485	-16.66	0.95	12	0.16	-93.00	1625.00	4700	20230914	-67.04	1166	20240624	32.85	2215	-30.07	20240717	1166	32.85	20240624	4700	-67.04	20230914	1166	32.85	20240624	1.83	N	088290	500	156 억		1251794	N	N	0	N	00	N
69	20240820	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	11	2	0.71	70309565	45469	36.82	1542	1586	1528	2000	1080	1542	1546.32	4.00	0	11685	1685	1613	1561	1489	1437	1587	1463	157	458	500	1010	1	1	31331669	487	-16.70	0.96	12	0.15	-93.00	1625.00	4700	20230914	-66.96	1166	20240624	33.19	2215	-29.89	20240717	1166	33.19	20240624	4700	-66.96	20230914	1166	33.19	20240624	1.83	N	088290	500	156 억		1251794	N	N	0	N	00	N
70	20240820	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	18	2	1.17	62557454	40471	32.77	1542	1586	1528	2000	1080	1542	1545.74	4.00	0	10666	1685	1613	1561	1489	1437	1587	1463	157	458	500	1010	1	1	31331669	489	-16.77	0.96	12	0.13	-93.00	1625.00	4700	20230914	-66.81	1166	20240624	33.79	2215	-29.57	20240717	1166	33.79	20240624	4700	-66.81	20230914	1166	33.79	20240624	1.83	N	088290	500	156 억		1251794	N	N	0	N	00	N
71	20240820	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1537	-5	5	-0.32	50700972	32829	26.59	1542	1586	1528	2000	1080	1542	1544.40	4.00	0	6336	1685	1613	1561	1489	1437	1587	1463	157	458	500	1010	1	1	31331669	482	-16.53	0.95	12	0.10	-93.00	1625.00	4700	20230914	-67.30	1166	20240624	31.82	2215	-30.61	20240717	1166	31.82	20240624	4700	-67.30	20230914	1166	31.82	20240624	1.83	N	088290	500	156 억		1251794	N	N	0	N	00	N
72	20240820	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	0	3	0.00	21576001	13935	11.28	1542	1586	1542	2000	1080	1542	1548.33	4.00	0	893	1685	1613	1561	1489	1437	1587	1463	157	458	500	1010	1	1	31331669	483	-16.58	0.95	12	0.04	-93.00	1625.00	4700	20230914	-67.19	1166	20240624	32.25	2215	-30.38	20240717	1166	32.25	20240624	4700	-67.19	20230914	1166	32.25	20240624	1.83	N	088290	500	156 억		1251794	N	N	0	N	00	N
73	20240820	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	3	2	0.19	8452768	5481	4.44	1542	1559	1542	2000	1080	1542	1542.19	4.00	0	48	1685	1613	1561	1489	1437	1587	1463	157	458	500	1010	1	1	31331669	484	-16.61	0.95	12	0.02	-93.00	1625.00	4700	20230914	-67.13	1166	20240624	32.50	2215	-30.25	20240717	1166	32.50	20240624	4700	-67.13	20230914	1166	32.50	20240624	1.83	N	088290	500	156 억		1251794	N	N	0	N	00	N
74	20240819	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	-39	5	-2.47	190875589	123446	31.98	1577	1633	1509	2055	1107	1581	1546.14	4.16	0	-50883	1759	1670	1570	1481	1381	1714	1525	157	474	500	1040	1	1	31331669	483	-16.58	0.95	12	0.39	-93.00	1625.00	4700	20230914	-67.19	1166	20240624	32.25	2215	-30.38	20240717	1166	32.25	20240624	4700	-67.19	20230914	1166	32.25	20240624	1.82	N	088290	500	156 억		1302128	N	N	0	N	00	N
75	20240819	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1532	-49	5	-3.10	182573709	118023	30.57	1577	1633	1509	2055	1107	1581	1546.85	4.16	0	-50737	1759	1670	1570	1481	1381	1714	1525	157	474	500	1040	1	1	31331669	480	-16.47	0.94	12	0.38	-93.00	1625.00	4700	20230914	-67.40	1166	20240624	31.39	2215	-30.84	20240717	1166	31.39	20240624	4700	-67.40	20230914	1166	31.39	20240624	1.82	N	088290	500	156 억		1302128	N	N	0	N	00	N
76	20240819	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1537	-44	5	-2.78	129149006	83045	21.51	1577	1633	1525	2055	1107	1581	1555.07	4.16	0	-22682	1759	1670	1570	1481	1381	1714	1525	157	474	500	1040	1	1	31331669	482	-16.53	0.95	12	0.27	-93.00	1625.00	4700	20230914	-67.30	1166	20240624	31.82	2215	-30.61	20240717	1166	31.82	20240624	4700	-67.30	20230914	1166	31.82	20240624	1.82	N	088290	500	156 억		1302128	N	N	0	N	00	N
77	20240819	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-38	5	-2.40	112703202	72298	18.73	1577	1633	1535	2055	1107	1581	1558.78	4.16	0	-19229	1759	1670	1570	1481	1381	1714	1525	157	474	500	1040	1	1	31331669	483	-16.59	0.95	12	0.23	-93.00	1625.00	4700	20230914	-67.17	1166	20240624	32.33	2215	-30.34	20240717	1166	32.33	20240624	4700	-67.17	20230914	1166	32.33	20240624	1.82	N	088290	500	156 억		1302128	N	N	0	N	00	N
78	20240819	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	-33	5	-2.09	87741185	56130	14.54	1577	1633	1541	2055	1107	1581	1563.08	4.16	0	-7043	1759	1670	1570	1481	1381	1714	1525	157	474	500	1040	1	1	31331669	485	-16.65	0.95	12	0.18	-93.00	1625.00	4700	20230914	-67.06	1166	20240624	32.76	2215	-30.11	20240717	1166	32.76	20240624	4700	-67.06	20230914	1166	32.76	20240624	1.82	N	088290	500	156 억		1302128	N	N	0	N	00	N
79	20240819	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-36	5	-2.28	82545284	52777	13.67	1577	1633	1541	2055	1107	1581	1563.94	4.16	0	-6809	1759	1670	1570	1481	1381	1714	1525	157	474	500	1040	1	1	31331669	484	-16.61	0.95	12	0.17	-93.00	1625.00	4700	20230914	-67.13	1166	20240624	32.50	2215	-30.25	20240717	1166	32.50	20240624	4700	-67.13	20230914	1166	32.50	20240624	1.82	N	088290	500	156 억		1302128	N	N	0	N	00	N
80	20240819	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1569	-12	5	-0.76	56778702	36173	9.37	1577	1633	1544	2055	1107	1581	1569.55	4.16	0	-1148	1759	1670	1570	1481	1381	1714	1525	157	474	500	1040	1	1	31331669	492	-16.87	0.97	12	0.12	-93.00	1625.00	4700	20230914	-66.62	1166	20240624	34.56	2215	-29.16	20240717	1166	34.56	20240624	4700	-66.62	20230914	1166	34.56	20240624	1.82	N	088290	500	156 억		1302128	N	N	0	N	00	N
81	20240819	090649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1556	-25	5	-1.58	17493953	11093	2.87	1577	1633	1551	2055	1107	1581	1576.91	4.16	0	867	1759	1670	1570	1481	1381	1714	1525	157	474	500	1040	1	1	31331669	488	-16.73	0.96	12	0.04	-93.00	1625.00	4700	20230914	-66.89	1166	20240624	33.45	2215	-29.75	20240717	1166	33.45	20240624	4700	-66.89	20230914	1166	33.45	20240624	1.82	N	088290	500	156 억		1302128	N	N	0	N	00	N
82	20240816	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1581	116	2	7.92	606450954	385933	654.70	1470	1659	1470	1904	1026	1465	1571.32	3.95	0	67448	1507	1486	1459	1438	1411	1496	1448	157	439	500	960	1	1	31331669	495	-17.00	0.97	12	1.23	-93.00	1625.00	4700	20230914	-66.36	1166	20240624	35.59	2215	-28.62	20240717	1166	35.59	20240624	4700	-66.36	20230914	1166	35.59	20240624	1.79	N	088290	500	156 억		1236589	N	N	0	N	00	N
83	20240816	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1576	111	2	7.58	571683419	364032	617.55	1470	1659	1470	1904	1026	1465	1570.42	3.95	0	60355	1507	1486	1459	1438	1411	1496	1448	157	439	500	960	1	1	31331669	494	-16.95	0.97	12	1.16	-93.00	1625.00	4700	20230914	-66.47	1166	20240624	35.16	2215	-28.85	20240717	1166	35.16	20240624	4700	-66.47	20230914	1166	35.16	20240624	1.79	N	088290	500	156 억		1236589	N	N	0	N	00	N
84	20240816	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1582	117	2	7.99	305717638	198411	336.59	1470	1582	1470	1904	1026	1465	1540.83	3.95	0	31443	1507	1486	1459	1438	1411	1496	1448	157	439	500	960	1	1	31331669	496	-17.01	0.97	12	0.63	-93.00	1625.00	4700	20230914	-66.34	1166	20240624	35.68	2215	-28.58	20240717	1166	35.68	20240624	4700	-66.34	20230914	1166	35.68	20240624	1.79	N	088290	500	156 억		1236589	N	N	0	N	00	N
85	20240816	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	96	2	6.55	245095384	159728	270.96	1470	1577	1470	1904	1026	1465	1534.45	3.95	0	27169	1507	1486	1459	1438	1411	1496	1448	157	439	500	960	1	1	31331669	489	-16.78	0.96	12	0.51	-93.00	1625.00	4700	20230914	-66.79	1166	20240624	33.88	2215	-29.53	20240717	1166	33.88	20240624	4700	-66.79	20230914	1166	33.88	20240624	1.79	N	088290	500	156 억		1236589	N	N	0	N	00	N
86	20240816	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	79	2	5.39	190714519	124755	211.64	1470	1548	1470	1904	1026	1465	1528.71	3.95	0	18534	1507	1486	1459	1438	1411	1496	1448	157	439	500	960	1	1	31331669	484	-16.60	0.95	12	0.40	-93.00	1625.00	4700	20230914	-67.15	1166	20240624	32.42	2215	-30.29	20240717	1166	32.42	20240624	4700	-67.15	20230914	1166	32.42	20240624	1.79	N	088290	500	156 억		1236589	N	N	0	N	00	N
87	20240816	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1538	73	2	4.98	161690983	105910	179.67	1470	1548	1470	1904	1026	1465	1526.68	3.95	0	13550	1507	1486	1459	1438	1411	1496	1448	157	439	500	960	1	1	31331669	482	-16.54	0.95	12	0.34	-93.00	1625.00	4700	20230914	-67.28	1166	20240624	31.90	2215	-30.56	20240717	1166	31.90	20240624	4700	-67.28	20230914	1166	31.90	20240624	1.79	N	088290	500	156 억		1236589	N	N	0	N	00	N
88	20240816	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1511	46	2	3.14	72496562	47830	81.14	1470	1534	1470	1904	1026	1465	1515.71	3.95	0	-1213	1507	1486	1459	1438	1411	1496	1448	157	439	500	960	1	1	31331669	473	-16.25	0.93	12	0.15	-93.00	1625.00	4700	20230914	-67.85	1166	20240624	29.59	2215	-31.78	20240717	1166	29.59	20240624	4700	-67.85	20230914	1166	29.59	20240624	1.79	N	088290	500	156 억		1236589	N	N	0	N	00	N
89	20240816	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1523	58	2	3.96	16474653	11015	18.69	1470	1523	1470	1904	1026	1465	1495.66	3.95	0	8447	1507	1486	1459	1438	1411	1496	1448	157	439	500	960	1	1	31331669	477	-16.38	0.94	12	0.04	-93.00	1625.00	4700	20230914	-67.60	1166	20240624	30.62	2215	-31.24	20240717	1166	30.62	20240624	4700	-67.60	20230914	1166	30.62	20240624	1.79	N	088290	500	156 억		1236589	N	N	0	N	00	N
90	20240814	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1465	25	2	1.74	85509160	58948	16.71	1440	1480	1432	1872	1008	1440	1450.59	3.92	0	7013	1608	1524	1450	1366	1292	1487	1329	157	432	500	950	1	1	31331669	459	-15.75	0.90	12	0.19	-93.00	1625.00	4700	20230914	-68.83	1166	20240624	25.64	2215	-33.86	20240717	1166	25.64	20240624	4700	-68.83	20230914	1166	25.64	20240624	1.81	N	088290	500	156 억		1229524	N	N	0	N	00	N
91	20240814	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1465	25	2	1.74	80504788	55532	15.75	1440	1480	1432	1872	1008	1440	1449.70	3.92	0	7013	1608	1524	1450	1366	1292	1487	1329	157	432	500	950	1	1	31331669	459	-15.75	0.90	12	0.18	-93.00	1625.00	4700	20230914	-68.83	1166	20240624	25.64	2215	-33.86	20240717	1166	25.64	20240624	4700	-68.83	20230914	1166	25.64	20240624	1.81	N	088290	500	156 억		1229524	N	N	0	N	00	N
92	20240814	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1466	26	2	1.81	68112164	47052	13.34	1440	1480	1432	1872	1008	1440	1447.59	3.92	0	8477	1608	1524	1450	1366	1292	1487	1329	157	432	500	950	1	1	31331669	459	-15.76	0.90	12	0.15	-93.00	1625.00	4700	20230914	-68.81	1166	20240624	25.73	2215	-33.81	20240717	1166	25.73	20240624	4700	-68.81	20230914	1166	25.73	20240624	1.81	N	088290	500	156 억		1229524	N	N	0	N	00	N
93	20240814	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	14	2	0.97	61220929	42314	12.00	1440	1480	1432	1872	1008	1440	1446.82	3.92	0	7087	1608	1524	1450	1366	1292	1487	1329	157	432	500	950	1	1	31331669	456	-15.63	0.89	12	0.14	-93.00	1625.00	4700	20230914	-69.06	1166	20240624	24.70	2215	-34.36	20240717	1166	24.70	20240624	4700	-69.06	20230914	1166	24.70	20240624	1.81	N	088290	500	156 억		1229524	N	N	0	N	00	N
94	20240814	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	13	2	0.90	52022839	35956	10.19	1440	1480	1432	1872	1008	1440	1446.85	3.92	0	5737	1608	1524	1450	1366	1292	1487	1329	157	432	500	950	1	1	31331669	455	-15.62	0.89	12	0.11	-93.00	1625.00	4700	20230914	-69.09	1166	20240624	24.61	2215	-34.40	20240717	1166	24.61	20240624	4700	-69.09	20230914	1166	24.61	20240624	1.81	N	088290	500	156 억		1229524	N	N	0	N	00	N
95	20240814	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	11	2	0.76	30578452	21258	6.03	1440	1453	1432	1872	1008	1440	1438.44	3.92	0	3718	1608	1524	1450	1366	1292	1487	1329	157	432	500	950	1	1	31331669	455	-15.60	0.89	12	0.07	-93.00	1625.00	4700	20230914	-69.13	1166	20240624	24.44	2215	-34.49	20240717	1166	24.44	20240624	4700	-69.13	20230914	1166	24.44	20240624	1.81	N	088290	500	156 억		1229524	N	N	0	N	00	N
96	20240814	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1451	11	2	0.76	28352569	19716	5.59	1440	1453	1432	1872	1008	1440	1438.05	3.92	0	4061	1608	1524	1450	1366	1292	1487	1329	157	432	500	950	1	1	31331669	455	-15.60	0.89	12	0.06	-93.00	1625.00	4700	20230914	-69.13	1166	20240624	24.44	2215	-34.49	20240717	1166	24.44	20240624	4700	-69.13	20230914	1166	24.44	20240624	1.81	N	088290	500	156 억		1229524	N	N	0	N	00	N
97	20240814	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1449	9	2	0.62	1334108	924	0.26	1440	1453	1440	1872	1008	1440	1443.84	3.92	0	181	1608	1524	1450	1366	1292	1487	1329	157	432	500	950	1	1	31331669	454	-15.58	0.89	12	0.00	-93.00	1625.00	4700	20230914	-69.17	1166	20240624	24.27	2215	-34.58	20240717	1166	24.27	20240624	4700	-69.17	20230914	1166	24.27	20240624	1.81	N	088290	500	156 억		1229524	N	N	0	N	00	N
98	20240813	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1440	-53	5	-3.55	507482900	352695	205.91	1471	1534	1376	1940	1046	1493	1438.87	3.92	0	1494	1568	1530	1455	1417	1342	1549	1436	157	447	500	980	1	1	31331669	451	-15.48	0.89	12	1.13	-93.00	1625.00	4700	20230914	-69.36	1166	20240624	23.50	2215	-34.99	20240717	1166	23.50	20240624	4700	-69.36	20230914	1166	23.50	20240624	1.81	N	088290	500	156 억		1228030	N	N	0	N	00	N
99	20240813	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	-68	5	-4.55	446553413	310461	181.26	1471	1534	1376	1940	1046	1493	1438.36	3.92	0	11988	1568	1530	1455	1417	1342	1549	1436	157	447	500	980	1	1	31331669	446	-15.32	0.88	12	0.99	-93.00	1625.00	4700	20230914	-69.68	1166	20240624	22.21	2215	-35.67	20240717	1166	22.21	20240624	4700	-69.68	20230914	1166	22.21	20240624	1.81	N	088290	500	156 억		1228030	N	N	0	N	00	N
100	20240813	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1408	-85	5	-5.69	421905442	293043	171.09	1471	1534	1376	1940	1046	1493	1439.74	3.92	0	18455	1568	1530	1455	1417	1342	1549	1436	157	447	500	980	1	1	31331669	441	-15.14	0.87	12	0.94	-93.00	1625.00	4700	20230914	-70.04	1166	20240624	20.75	2215	-36.43	20240717	1166	20.75	20240624	4700	-70.04	20230914	1166	20.75	20240624	1.81	N	088290	500	156 억		1228030	N	N	0	N	00	N
101	20240813	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	-106	5	-7.10	397786553	275785	161.01	1471	1534	1376	1940	1046	1493	1442.38	3.92	0	21458	1568	1530	1455	1417	1342	1549	1436	157	447	500	980	1	1	31331669	435	-14.91	0.85	12	0.88	-93.00	1625.00	4700	20230914	-70.49	1166	20240624	18.95	2215	-37.38	20240717	1166	18.95	20240624	4700	-70.49	20230914	1166	18.95	20240624	1.81	N	088290	500	156 억		1228030	N	N	0	N	00	N
102	20240813	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1446	-47	5	-3.15	271260241	185710	108.42	1471	1534	1413	1940	1046	1493	1460.67	3.92	0	12840	1568	1530	1455	1417	1342	1549	1436	157	447	500	980	1	1	31331669	453	-15.55	0.89	12	0.59	-93.00	1625.00	4700	20230914	-69.23	1166	20240624	24.01	2215	-34.72	20240717	1166	24.01	20240624	4700	-69.23	20230914	1166	24.01	20240624	1.81	N	088290	500	156 억		1228030	N	N	0	N	00	N
103	20240813	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	-14	5	-0.94	95102724	63388	37.01	1471	1534	1471	1940	1046	1493	1500.33	3.92	0	11000	1568	1530	1455	1417	1342	1549	1436	157	447	500	980	1	1	31331669	463	-15.90	0.91	12	0.20	-93.00	1625.00	4700	20230914	-68.53	1166	20240624	26.84	2215	-33.23	20240717	1166	26.84	20240624	4700	-68.53	20230914	1166	26.84	20240624	1.81	N	088290	500	156 억		1228030	N	N	0	N	00	N
104	20240813	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	14	2	0.94	85360628	56832	33.18	1471	1534	1471	1940	1046	1493	1501.98	3.92	0	9034	1568	1530	1455	1417	1342	1549	1436	157	447	500	980	1	1	31331669	472	-16.20	0.93	12	0.18	-93.00	1625.00	4700	20230914	-67.94	1166	20240624	29.25	2215	-31.96	20240717	1166	29.25	20240624	4700	-67.94	20230914	1166	29.25	20240624	1.81	N	088290	500	156 억		1228030	N	N	0	N	00	N
105	20240813	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	14	2	0.94	9664570	6467	3.78	1471	1512	1471	1940	1046	1493	1494.44	3.92	0	1028	1568	1530	1455	1417	1342	1549	1436	157	447	500	980	1	1	31331669	472	-16.20	0.93	12	0.02	-93.00	1625.00	4700	20230914	-67.94	1166	20240624	29.25	2215	-31.96	20240717	1166	29.25	20240624	4700	-67.94	20230914	1166	29.25	20240624	1.81	N	088290	500	156 억		1228030	N	N	0	N	00	N
106	20240812	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1493	121	2	8.82	241589533	165553	329.09	1380	1493	1380	1783	961	1372	1459.25	3.93	0	-3928	1420	1395	1374	1349	1328	1408	1362	157	411	500	900	1	1	31331669	468	-16.05	0.92	12	0.53	-93.00	1625.00	4700	20230914	-68.23	1166	20240624	28.04	2215	-32.60	20240717	1166	28.04	20240624	4700	-68.23	20230914	1166	28.04	20240624	1.81	N	088290	500	156 억		1231958	N	N	0	N	00	N
107	20240812	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1483	111	2	8.09	229843594	157675	313.43	1380	1492	1380	1783	961	1372	1457.70	3.93	0	-4548	1420	1395	1374	1349	1328	1408	1362	157	411	500	900	1	1	31331669	465	-15.95	0.91	12	0.50	-93.00	1625.00	4700	20230914	-68.45	1166	20240624	27.19	2215	-33.05	20240717	1166	27.19	20240624	4700	-68.45	20230914	1166	27.19	20240624	1.81	N	088290	500	156 억		1231958	N	N	0	N	00	N
108	20240812	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	107	2	7.80	183411154	126426	251.31	1380	1492	1380	1783	961	1372	1450.74	3.93	0	2640	1420	1395	1374	1349	1328	1408	1362	157	411	500	900	1	1	31331669	463	-15.90	0.91	12	0.40	-93.00	1625.00	4700	20230914	-68.53	1166	20240624	26.84	2215	-33.23	20240717	1166	26.84	20240624	4700	-68.53	20230914	1166	26.84	20240624	1.81	N	088290	500	156 억		1231958	N	N	0	N	00	N
109	20240812	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1444	72	2	5.25	102509121	71719	142.56	1380	1449	1380	1783	961	1372	1429.32	3.93	0	19682	1420	1395	1374	1349	1328	1408	1362	157	411	500	900	1	1	31331669	452	-15.53	0.89	12	0.23	-93.00	1625.00	4700	20230914	-69.28	1166	20240624	23.84	2215	-34.81	20240717	1166	23.84	20240624	4700	-69.28	20230914	1166	23.84	20240624	1.81	N	088290	500	156 억		1231958	N	N	0	N	00	N
110	20240812	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1435	63	2	4.59	86241766	60420	120.10	1380	1449	1380	1783	961	1372	1427.37	3.93	0	17256	1420	1395	1374	1349	1328	1408	1362	157	411	500	900	1	1	31331669	450	-15.43	0.88	12	0.19	-93.00	1625.00	4700	20230914	-69.47	1166	20240624	23.07	2215	-35.21	20240717	1166	23.07	20240624	4700	-69.47	20230914	1166	23.07	20240624	1.81	N	088290	500	156 억		1231958	N	N	0	N	00	N
111	20240812	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	53	2	3.86	77829878	54529	108.39	1380	1449	1380	1783	961	1372	1427.31	3.93	0	16142	1420	1395	1374	1349	1328	1408	1362	157	411	500	900	1	1	31331669	446	-15.32	0.88	12	0.17	-93.00	1625.00	4700	20230914	-69.68	1166	20240624	22.21	2215	-35.67	20240717	1166	22.21	20240624	4700	-69.68	20230914	1166	22.21	20240624	1.81	N	088290	500	156 억		1231958	N	N	0	N	00	N
112	20240812	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1441	69	2	5.03	65826778	46114	91.67	1380	1449	1380	1783	961	1372	1427.48	3.93	0	15274	1420	1395	1374	1349	1328	1408	1362	157	411	500	900	1	1	31331669	451	-15.49	0.89	12	0.15	-93.00	1625.00	4700	20230914	-69.34	1166	20240624	23.58	2215	-34.94	20240717	1166	23.58	20240624	4700	-69.34	20230914	1166	23.58	20240624	1.81	N	088290	500	156 억		1231958	N	N	0	N	00	N
113	20240812	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1420	48	2	3.50	5040728	3572	7.10	1380	1423	1380	1783	961	1372	1411.18	3.93	0	-283	1420	1395	1374	1349	1328	1408	1362	157	411	500	900	1	1	31331669	445	-15.27	0.87	12	0.01	-93.00	1625.00	4700	20230914	-69.79	1166	20240624	21.78	2215	-35.89	20240717	1166	21.78	20240624	4700	-69.79	20230914	1166	21.78	20240624	1.81	N	088290	500	156 억		1231958	N	N	0	N	00	N
114	20240809	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	4	2	0.29	68024981	49550	109.09	1353	1399	1353	1778	958	1368	1372.86	3.92	0	2201	1460	1413	1372	1325	1284	1393	1305	157	410	500	900	1	1	31331669	430	-14.75	0.84	12	0.16	-93.00	1625.00	4700	20230914	-70.81	1166	20240624	17.67	2215	-38.06	20240717	1166	17.67	20240624	4700	-70.81	20230914	1166	17.67	20240624	1.81	N	088290	500	156 억		1229684	N	N	0	N	00	N
115	20240809	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	6	2	0.44	57999163	42224	92.96	1353	1399	1353	1778	958	1368	1373.61	3.92	0	4324	1460	1413	1372	1325	1284	1393	1305	157	410	500	900	1	1	31331669	430	-14.77	0.85	12	0.13	-93.00	1625.00	4700	20230914	-70.77	1166	20240624	17.84	2215	-37.97	20240717	1166	17.84	20240624	4700	-70.77	20230914	1166	17.84	20240624	1.81	N	088290	500	156 억		1229684	N	N	0	N	00	N
116	20240809	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	9	2	0.66	48730739	35473	78.10	1353	1399	1353	1778	958	1368	1373.74	3.92	0	6145	1460	1413	1372	1325	1284	1393	1305	157	410	500	900	1	1	31331669	431	-14.81	0.85	12	0.11	-93.00	1625.00	4700	20230914	-70.70	1166	20240624	18.10	2215	-37.83	20240717	1166	18.10	20240624	4700	-70.70	20230914	1166	18.10	20240624	1.81	N	088290	500	156 억		1229684	N	N	0	N	00	N
117	20240809	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	12	2	0.88	42803094	31184	68.66	1353	1399	1353	1778	958	1368	1372.60	3.92	0	6388	1460	1413	1372	1325	1284	1393	1305	157	410	500	900	1	1	31331669	432	-14.84	0.85	12	0.10	-93.00	1625.00	4700	20230914	-70.64	1166	20240624	18.35	2215	-37.70	20240717	1166	18.35	20240624	4700	-70.64	20230914	1166	18.35	20240624	1.81	N	088290	500	156 억		1229684	N	N	0	N	00	N
118	20240809	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	8	2	0.58	39121340	28509	62.77	1353	1399	1353	1778	958	1368	1372.25	3.92	0	6559	1460	1413	1372	1325	1284	1393	1305	157	410	500	900	1	1	31331669	431	-14.80	0.85	12	0.09	-93.00	1625.00	4700	20230914	-70.72	1166	20240624	18.01	2215	-37.88	20240717	1166	18.01	20240624	4700	-70.72	20230914	1166	18.01	20240624	1.81	N	088290	500	156 억		1229684	N	N	0	N	00	N
119	20240809	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	11	2	0.80	31742447	23139	50.94	1353	1399	1353	1778	958	1368	1371.82	3.92	0	6071	1460	1413	1372	1325	1284	1393	1305	157	410	500	900	1	1	31331669	432	-14.83	0.85	12	0.07	-93.00	1625.00	4700	20230914	-70.66	1166	20240624	18.27	2215	-37.74	20240717	1166	18.27	20240624	4700	-70.66	20230914	1166	18.27	20240624	1.81	N	088290	500	156 억		1229684	N	N	0	N	00	N
120	20240809	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	12	2	0.88	22158669	16158	35.57	1353	1399	1353	1778	958	1368	1371.37	3.92	0	4236	1460	1413	1372	1325	1284	1393	1305	157	410	500	900	1	1	31331669	432	-14.84	0.85	12	0.05	-93.00	1625.00	4700	20230914	-70.64	1166	20240624	18.35	2215	-37.70	20240717	1166	18.35	20240624	4700	-70.64	20230914	1166	18.35	20240624	1.81	N	088290	500	156 억		1229684	N	N	0	N	00	N
121	20240809	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	7	2	0.51	2449070	1800	3.96	1353	1375	1353	1778	958	1368	1360.59	3.92	0	721	1460	1413	1372	1325	1284	1393	1305	157	410	500	900	1	1	31331669	431	-14.78	0.85	12	0.01	-93.00	1625.00	4700	20230914	-70.74	1166	20240624	17.92	2215	-37.92	20240717	1166	17.92	20240624	4700	-70.74	20230914	1166	17.92	20240624	1.81	N	088290	500	156 억		1229684	N	N	0	N	00	N
122	20240808	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-32	5	-2.29	60890897	44770	38.01	1419	1419	1331	1820	980	1400	1360.07	3.98	0	-15691	1500	1450	1375	1325	1250	1475	1350	157	420	500	920	1	1	31331669	429	-14.71	0.84	12	0.14	-93.00	1625.00	4700	20230914	-70.89	1166	20240624	17.32	2215	-38.24	20240717	1166	17.32	20240624	4700	-70.89	20230914	1166	17.32	20240624	1.99	N	088290	500	156 억		1245541	N	N	0	N	00	N
123	20240808	150625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	-21	5	-1.50	58697962	43167	36.65	1419	1419	1331	1820	980	1400	1359.79	3.98	0	-14924	1500	1450	1375	1325	1250	1475	1350	157	420	500	920	1	1	31331669	432	-14.83	0.85	12	0.14	-93.00	1625.00	4700	20230914	-70.66	1166	20240624	18.27	2215	-37.74	20240717	1166	18.27	20240624	4700	-70.66	20230914	1166	18.27	20240624	1.99	N	088290	500	156 억		1245541	N	N	0	N	00	N
124	20240808	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	-41	5	-2.93	54409760	40032	33.99	1419	1419	1331	1820	980	1400	1359.16	3.98	0	-12881	1500	1450	1375	1325	1250	1475	1350	157	420	500	920	1	1	31331669	426	-14.61	0.84	12	0.13	-93.00	1625.00	4700	20230914	-71.09	1166	20240624	16.55	2215	-38.65	20240717	1166	16.55	20240624	4700	-71.09	20230914	1166	16.55	20240624	1.99	N	088290	500	156 억		1245541	N	N	0	N	00	N
125	20240808	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	-35	5	-2.50	46159176	33996	28.87	1419	1419	1331	1820	980	1400	1357.78	3.98	0	-11364	1500	1450	1375	1325	1250	1475	1350	157	420	500	920	1	1	31331669	428	-14.68	0.84	12	0.11	-93.00	1625.00	4700	20230914	-70.96	1166	20240624	17.07	2215	-38.37	20240717	1166	17.07	20240624	4700	-70.96	20230914	1166	17.07	20240624	1.99	N	088290	500	156 억		1245541	N	N	0	N	00	N
126	20240808	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	-33	5	-2.36	41239634	30390	25.80	1419	1419	1331	1820	980	1400	1357.01	3.98	0	-9924	1500	1450	1375	1325	1250	1475	1350	157	420	500	920	1	1	31331669	428	-14.70	0.84	12	0.10	-93.00	1625.00	4700	20230914	-70.91	1166	20240624	17.24	2215	-38.28	20240717	1166	17.24	20240624	4700	-70.91	20230914	1166	17.24	20240624	1.99	N	088290	500	156 억		1245541	N	N	0	N	00	N
127	20240808	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	-40	5	-2.86	39209846	28898	24.54	1419	1419	1331	1820	980	1400	1356.84	3.98	0	-8614	1500	1450	1375	1325	1250	1475	1350	157	420	500	920	1	1	31331669	426	-14.62	0.84	12	0.09	-93.00	1625.00	4700	20230914	-71.06	1166	20240624	16.64	2215	-38.60	20240717	1166	16.64	20240624	4700	-71.06	20230914	1166	16.64	20240624	1.99	N	088290	500	156 억		1245541	N	N	0	N	00	N
128	20240808	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1356	-44	5	-3.14	28258683	20758	17.63	1419	1419	1331	1820	980	1400	1361.34	3.98	0	-6194	1500	1450	1375	1325	1250	1475	1350	157	420	500	920	1	1	31331669	425	-14.58	0.83	12	0.07	-93.00	1625.00	4700	20230914	-71.15	1166	20240624	16.30	2215	-38.78	20240717	1166	16.30	20240624	4700	-71.15	20230914	1166	16.30	20240624	1.99	N	088290	500	156 억		1245541	N	N	0	N	00	N
129	20240808	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	-28	5	-2.00	11751107	8486	7.21	1419	1419	1360	1820	980	1400	1384.76	3.98	0	-815	1500	1450	1375	1325	1250	1475	1350	157	420	500	920	1	1	31331669	430	-14.75	0.84	12	0.03	-93.00	1625.00	4700	20230914	-70.81	1166	20240624	17.67	2215	-38.06	20240717	1166	17.67	20240624	4700	-70.81	20230914	1166	17.67	20240624	1.99	N	088290	500	156 억		1245541	N	N	0	N	00	N
130	20240807	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1400	86	2	6.54	162270665	117636	64.62	1300	1425	1300	1708	920	1314	1379.43	3.93	0	13753	1410	1361	1298	1249	1186	1386	1274	157	394	500	860	1	1	31331669	439	-15.05	0.86	12	0.38	-93.00	1625.00	4700	20230914	-70.21	1166	20240624	20.07	2215	-36.79	20240717	1166	20.07	20240624	4700	-70.21	20230914	1166	20.07	20240624	2.23	N	088290	500	156 억		1231765	N	N	0	N	00	N
131	20240807	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1388	74	2	5.63	156933141	113811	62.52	1300	1425	1300	1708	920	1314	1378.89	3.93	0	13678	1410	1361	1298	1249	1186	1386	1274	157	394	500	860	1	1	31331669	435	-14.92	0.85	12	0.36	-93.00	1625.00	4700	20230914	-70.47	1166	20240624	19.04	2215	-37.34	20240717	1166	19.04	20240624	4700	-70.47	20230914	1166	19.04	20240624	2.23	N	088290	500	156 억		1231765	N	N	0	N	00	N
132	20240807	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	88	2	6.70	147648078	107165	58.86	1300	1425	1300	1708	920	1314	1377.76	3.93	0	15374	1410	1361	1298	1249	1186	1386	1274	157	394	500	860	1	1	31331669	439	-15.08	0.86	12	0.34	-93.00	1625.00	4700	20230914	-70.17	1166	20240624	20.24	2215	-36.70	20240717	1166	20.24	20240624	4700	-70.17	20230914	1166	20.24	20240624	2.23	N	088290	500	156 억		1231765	N	N	0	N	00	N
133	20240807	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	64	2	4.87	134008356	97318	53.46	1300	1425	1300	1708	920	1314	1377.02	3.93	0	10812	1410	1361	1298	1249	1186	1386	1274	157	394	500	860	1	1	31331669	432	-14.82	0.85	12	0.31	-93.00	1625.00	4700	20230914	-70.68	1166	20240624	18.18	2215	-37.79	20240717	1166	18.18	20240624	4700	-70.68	20230914	1166	18.18	20240624	2.23	N	088290	500	156 억		1231765	N	N	0	N	00	N
134	20240807	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	81	2	6.16	118639576	86222	47.36	1300	1425	1300	1708	920	1314	1375.98	3.93	0	5074	1410	1361	1298	1249	1186	1386	1274	157	394	500	860	1	1	31331669	437	-15.00	0.86	12	0.28	-93.00	1625.00	4700	20230914	-70.32	1166	20240624	19.64	2215	-37.02	20240717	1166	19.64	20240624	4700	-70.32	20230914	1166	19.64	20240624	2.23	N	088290	500	156 억		1231765	N	N	0	N	00	N
135	20240807	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1380	66	2	5.02	63982972	47245	25.95	1300	1390	1300	1708	920	1314	1354.28	3.93	0	10450	1410	1361	1298	1249	1186	1386	1274	157	394	500	860	1	1	31331669	432	-14.84	0.85	12	0.15	-93.00	1625.00	4700	20230914	-70.64	1166	20240624	18.35	2215	-37.70	20240717	1166	18.35	20240624	4700	-70.64	20230914	1166	18.35	20240624	2.23	N	088290	500	156 억		1231765	N	N	0	N	00	N
136	20240807	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	34	2	2.59	28850957	21628	11.88	1300	1378	1300	1708	920	1314	1333.96	3.93	0	2945	1410	1361	1298	1249	1186	1386	1274	157	394	500	860	1	1	31331669	422	-14.49	0.83	12	0.07	-93.00	1625.00	4700	20230914	-71.32	1166	20240624	15.61	2215	-39.14	20240717	1166	15.61	20240624	4700	-71.32	20230914	1166	15.61	20240624	2.23	N	088290	500	156 억		1231765	N	N	0	N	00	N
137	20240807	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	37	2	2.82	1693420	1302	0.72	1300	1378	1300	1708	920	1314	1300.62	3.93	0	207	1410	1361	1298	1249	1186	1386	1274	157	394	500	860	1	1	31331669	423	-14.53	0.83	12	0.00	-93.00	1625.00	4700	20230914	-71.26	1166	20240624	15.87	2215	-39.01	20240717	1166	15.87	20240624	4700	-71.26	20230914	1166	15.87	20240624	2.23	N	088290	500	156 억		1231765	N	N	0	N	00	N
138	20240806	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	23	2	1.78	236920007	182053	39.39	1235	1347	1235	1678	904	1291	1301.32	3.89	0	12430	1569	1430	1325	1186	1081	1377	1133	157	387	500	850	1	1	31331669	412	-14.13	0.81	12	0.58	-93.00	1625.00	4700	20230914	-72.04	1166	20240624	12.69	2215	-40.68	20240717	1166	12.69	20240624	4700	-72.04	20230914	1166	12.69	20240624	2.15	N	088290	500	156 억		1218289	N	N	0	N	00	N
139	20240806	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	39	2	3.02	224252933	172521	37.33	1235	1347	1235	1678	904	1291	1299.86	3.89	0	13232	1569	1430	1325	1186	1081	1377	1133	157	387	500	850	1	1	31331669	417	-14.30	0.82	12	0.55	-93.00	1625.00	4700	20230914	-71.70	1166	20240624	14.07	2215	-39.95	20240717	1166	14.07	20240624	4700	-71.70	20230914	1166	14.07	20240624	2.15	N	088290	500	156 억		1218289	N	N	0	N	00	N
140	20240806	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	40	2	3.10	210311590	162041	35.06	1235	1347	1235	1678	904	1291	1297.89	3.89	0	10879	1569	1430	1325	1186	1081	1377	1133	157	387	500	850	1	1	31331669	417	-14.31	0.82	12	0.52	-93.00	1625.00	4700	20230914	-71.68	1166	20240624	14.15	2215	-39.91	20240717	1166	14.15	20240624	4700	-71.68	20230914	1166	14.15	20240624	2.15	N	088290	500	156 억		1218289	N	N	0	N	00	N
141	20240806	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1331	40	2	3.10	192058615	148258	32.08	1235	1347	1235	1678	904	1291	1295.44	3.89	0	8844	1569	1430	1325	1186	1081	1377	1133	157	387	500	850	1	1	31331669	417	-14.31	0.82	12	0.47	-93.00	1625.00	4700	20230914	-71.68	1166	20240624	14.15	2215	-39.91	20240717	1166	14.15	20240624	4700	-71.68	20230914	1166	14.15	20240624	2.15	N	088290	500	156 억		1218289	N	N	0	N	00	N
142	20240806	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	27	2	2.09	183057167	141445	30.60	1235	1347	1235	1678	904	1291	1294.19	3.89	0	6860	1569	1430	1325	1186	1081	1377	1133	157	387	500	850	1	1	31331669	413	-14.17	0.81	12	0.45	-93.00	1625.00	4700	20230914	-71.96	1166	20240624	13.04	2215	-40.50	20240717	1166	13.04	20240624	4700	-71.96	20230914	1166	13.04	20240624	2.15	N	088290	500	156 억		1218289	N	N	0	N	00	N
143	20240806	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	34	2	2.63	177744171	137416	29.73	1235	1347	1235	1678	904	1291	1293.48	3.89	0	9499	1569	1430	1325	1186	1081	1377	1133	157	387	500	850	1	1	31331669	415	-14.25	0.82	12	0.44	-93.00	1625.00	4700	20230914	-71.81	1166	20240624	13.64	2215	-40.18	20240717	1166	13.64	20240624	4700	-71.81	20230914	1166	13.64	20240624	2.15	N	088290	500	156 억		1218289	N	N	0	N	00	N
144	20240806	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	39	2	3.02	138824404	108157	23.40	1235	1347	1235	1678	904	1291	1283.54	3.89	0	26467	1569	1430	1325	1186	1081	1377	1133	157	387	500	850	1	1	31331669	417	-14.30	0.82	12	0.35	-93.00	1625.00	4700	20230914	-71.70	1166	20240624	14.07	2215	-39.95	20240717	1166	14.07	20240624	4700	-71.70	20230914	1166	14.07	20240624	2.15	N	088290	500	156 억		1218289	N	N	0	N	00	N
145	20240806	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	11	2	0.85	53624786	42886	9.28	1235	1307	1235	1678	904	1291	1250.39	3.89	0	13694	1569	1430	1325	1186	1081	1377	1133	157	387	500	850	1	1	31331669	408	-14.00	0.80	12	0.14	-93.00	1625.00	4700	20230914	-72.30	1166	20240624	11.66	2215	-41.22	20240717	1166	11.66	20240624	4700	-72.30	20230914	1166	11.66	20240624	2.15	N	088290	500	156 억		1218289	N	N	0	N	00	N
146	20240805	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1291	-178	5	-12.12	590807702	451161	222.84	1405	1464	1220	1909	1029	1469	1309.53	3.68	0	65043	1653	1561	1508	1416	1363	1534	1389	157	440	500	960	1	1	31331669	404	-13.88	0.79	12	1.44	-93.00	1625.00	4700	20230914	-72.53	1166	20240624	10.72	2215	-41.72	20240717	1166	10.72	20240624	4700	-72.53	20230914	1166	10.72	20240624	2.26	N	088290	500	156 억		1154250	N	N	0	N	00	N
147	20240805	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1253	-216	5	-14.70	559473455	426487	210.65	1405	1464	1220	1909	1029	1469	1311.82	3.68	0	55424	1653	1561	1508	1416	1363	1534	1389	157	440	500	960	1	1	31331669	393	-13.47	0.77	12	1.36	-93.00	1625.00	4700	20230914	-73.34	1166	20240624	7.46	2215	-43.43	20240717	1166	7.46	20240624	4700	-73.34	20230914	1166	7.46	20240624	2.26	N	088290	500	156 억		1154250	N	N	0	N	00	N
148	20240805	140615	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1285	-184	5	-12.53	405724485	303515	149.91	1405	1464	1277	1909	1029	1469	1336.75	3.68	0	43002	1653	1561	1508	1416	1363	1534	1389	157	440	500	960	1	1	31331669	403	-13.82	0.79	12	0.97	-93.00	1625.00	4700	20230914	-72.66	1166	20240624	10.21	2215	-41.99	20240717	1166	10.21	20240624	4700	-72.66	20230914	1166	10.21	20240624	2.26	N	088290	500	156 억		1154250	N	N	0	N	00	N
149	20240805	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-179	5	-12.19	388612409	290312	143.39	1405	1464	1277	1909	1029	1469	1338.60	3.68	0	45791	1653	1561	1508	1416	1363	1534	1389	157	440	500	960	1	1	31331669	404	-13.87	0.79	12	0.93	-93.00	1625.00	4700	20230914	-72.55	1166	20240624	10.63	2215	-41.76	20240717	1166	10.63	20240624	4700	-72.55	20230914	1166	10.63	20240624	2.26	N	088290	500	156 억		1154250	N	N	0	N	00	N
150	20240805	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-163	5	-11.10	290390940	214348	105.87	1405	1464	1301	1909	1029	1469	1354.76	3.68	0	20696	1653	1561	1508	1416	1363	1534	1389	157	440	500	960	1	1	31331669	409	-14.04	0.80	12	0.68	-93.00	1625.00	4700	20230914	-72.21	1166	20240624	12.01	2215	-41.04	20240717	1166	12.01	20240624	4700	-72.21	20230914	1166	12.01	20240624	2.26	N	088290	500	156 억		1154250	N	N	0	N	00	N
151	20240805	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-120	5	-8.17	214882188	157117	77.60	1405	1464	1330	1909	1029	1469	1367.66	3.68	0	-276	1653	1561	1508	1416	1363	1534	1389	157	440	500	960	1	1	31331669	423	-14.51	0.83	12	0.50	-93.00	1625.00	4700	20230914	-71.30	1166	20240624	15.69	2215	-39.10	20240717	1166	15.69	20240624	4700	-71.30	20230914	1166	15.69	20240624	2.26	N	088290	500	156 억		1154250	N	N	0	N	00	N
152	20240805	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	-118	5	-8.03	167847453	122202	60.36	1405	1464	1335	1909	1029	1469	1373.52	3.68	0	-1398	1653	1561	1508	1416	1363	1534	1389	157	440	500	960	1	1	31331669	423	-14.53	0.83	12	0.39	-93.00	1625.00	4700	20230914	-71.26	1166	20240624	15.87	2215	-39.01	20240717	1166	15.87	20240624	4700	-71.26	20230914	1166	15.87	20240624	2.26	N	088290	500	156 억		1154250	N	N	0	N	00	N
153	20240805	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	-80	5	-5.45	34100102	24372	12.04	1405	1464	1365	1909	1029	1469	1399.15	3.68	0	-2518	1653	1561	1508	1416	1363	1534	1389	157	440	500	960	1	1	31331669	435	-14.94	0.85	12	0.08	-93.00	1625.00	4700	20230914	-70.45	1166	20240624	19.13	2215	-37.29	20240717	1166	19.13	20240624	4700	-70.45	20230914	1166	19.13	20240624	2.26	N	088290	500	156 억		1154250	N	N	0	N	00	N
154	20240802	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1469	-130	5	-8.13	305134030	202081	80.48	1600	1600	1455	2075	1120	1599	1510.02	3.91	0	-69665	1676	1637	1569	1530	1462	1657	1550	157	476	500	1050	1	1	31331669	460	-15.80	0.90	12	0.64	-93.00	1625.00	4700	20230914	-68.74	1166	20240624	25.99	2215	-33.68	20240717	1166	25.99	20240624	4700	-68.74	20230914	1166	25.99	20240624	2.24	N	088290	500	156 억		1224046	N	N	0	N	00	N
155	20240802	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1474	-125	5	-7.82	294348938	194746	77.56	1600	1600	1455	2075	1120	1599	1511.45	3.91	0	-67991	1676	1637	1569	1530	1462	1657	1550	157	476	500	1050	1	1	31331669	462	-15.85	0.91	12	0.62	-93.00	1625.00	4700	20230914	-68.64	1166	20240624	26.42	2215	-33.45	20240717	1166	26.42	20240624	4700	-68.64	20230914	1166	26.42	20240624	2.24	N	088290	500	156 억		1224046	N	N	0	N	00	N
156	20240802	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1497	-102	5	-6.38	227642676	149670	59.61	1600	1600	1495	2075	1120	1599	1520.96	3.91	0	-55551	1676	1637	1569	1530	1462	1657	1550	157	476	500	1050	1	1	31331669	469	-16.10	0.92	12	0.48	-93.00	1625.00	4700	20230914	-68.15	1166	20240624	28.39	2215	-32.42	20240717	1166	28.39	20240624	4700	-68.15	20230914	1166	28.39	20240624	2.24	N	088290	500	156 억		1224046	N	N	0	N	00	N
157	20240802	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	-95	5	-5.94	210355783	138147	55.02	1600	1600	1495	2075	1120	1599	1522.70	3.91	0	-45327	1676	1637	1569	1530	1462	1657	1550	157	476	500	1050	1	1	31331669	471	-16.17	0.93	12	0.44	-93.00	1625.00	4700	20230914	-68.00	1166	20240624	28.99	2215	-32.10	20240717	1166	28.99	20240624	4700	-68.00	20230914	1166	28.99	20240624	2.24	N	088290	500	156 억		1224046	N	N	0	N	00	N
158	20240802	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1508	-91	5	-5.69	196705475	129054	51.39	1600	1600	1495	2075	1120	1599	1524.21	3.91	0	-43494	1676	1637	1569	1530	1462	1657	1550	157	476	500	1050	1	1	31331669	472	-16.22	0.93	12	0.41	-93.00	1625.00	4700	20230914	-67.91	1166	20240624	29.33	2215	-31.92	20240717	1166	29.33	20240624	4700	-67.91	20230914	1166	29.33	20240624	2.24	N	088290	500	156 억		1224046	N	N	0	N	00	N
159	20240802	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1508	-91	5	-5.69	143364495	93525	37.25	1600	1600	1506	2075	1120	1599	1532.90	3.91	0	-24018	1676	1637	1569	1530	1462	1657	1550	157	476	500	1050	1	1	31331669	472	-16.22	0.93	12	0.30	-93.00	1625.00	4700	20230914	-67.91	1166	20240624	29.33	2215	-31.92	20240717	1166	29.33	20240624	4700	-67.91	20230914	1166	29.33	20240624	2.24	N	088290	500	156 억		1224046	N	N	0	N	00	N
160	20240802	100557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	-72	5	-4.50	116110065	75587	30.10	1600	1600	1510	2075	1120	1599	1536.11	3.91	0	-13897	1676	1637	1569	1530	1462	1657	1550	157	476	500	1050	1	1	31331669	478	-16.42	0.94	12	0.24	-93.00	1625.00	4700	20230914	-67.51	1166	20240624	30.96	2215	-31.06	20240717	1166	30.96	20240624	4700	-67.51	20230914	1166	30.96	20240624	2.24	N	088290	500	156 억		1224046	N	N	0	N	00	N
161	20240802	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1530	-69	5	-4.32	50068785	32121	12.79	1600	1600	1530	2075	1120	1599	1558.76	3.91	0	-3306	1676	1637	1569	1530	1462	1657	1550	157	476	500	1050	1	1	31331669	479	-16.45	0.94	12	0.10	-93.00	1625.00	4700	20230914	-67.45	1166	20240624	31.22	2215	-30.93	20240717	1166	31.22	20240624	4700	-67.45	20230914	1166	31.22	20240624	2.24	N	088290	500	156 억		1224046	N	N	0	N	00	N
162	20240801	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	96	2	6.39	381484482	247406	349.14	1529	1608	1501	1953	1053	1503	1541.71	3.78	0	40374	1539	1520	1506	1487	1473	1514	1481	157	450	500	990	1	1	31331669	501	-17.19	0.98	12	0.79	-93.00	1625.00	4700	20230914	-65.98	1166	20240624	37.14	2215	-27.81	20240717	1166	37.14	20240624	4700	-65.98	20230914	1166	37.14	20240624	2.40	N	088290	500	156 억		1183815	N	N	0	N	00	N
163	20240801	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	57	2	3.79	324041637	211230	298.09	1529	1577	1501	1953	1053	1503	1534.07	3.78	0	37890	1539	1520	1506	1487	1473	1514	1481	157	450	500	990	1	1	31331669	489	-16.77	0.96	12	0.67	-93.00	1625.00	4700	20230914	-66.81	1166	20240624	33.79	2215	-29.57	20240717	1166	33.79	20240624	4700	-66.81	20230914	1166	33.79	20240624	2.40	N	088290	500	156 억		1183815	N	N	0	N	00	N
164	20240801	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	46	2	3.06	291406843	190218	268.44	1529	1577	1501	1953	1053	1503	1531.96	3.78	0	31267	1539	1520	1506	1487	1473	1514	1481	157	450	500	990	1	1	31331669	485	-16.66	0.95	12	0.61	-93.00	1625.00	4700	20230914	-67.04	1166	20240624	32.85	2215	-30.07	20240717	1166	32.85	20240624	4700	-67.04	20230914	1166	32.85	20240624	2.40	N	088290	500	156 억		1183815	N	N	0	N	00	N
165	20240801	130558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	46	2	3.06	269818939	176252	248.73	1529	1577	1501	1953	1053	1503	1530.87	3.78	0	23266	1539	1520	1506	1487	1473	1514	1481	157	450	500	990	1	1	31331669	485	-16.66	0.95	12	0.56	-93.00	1625.00	4700	20230914	-67.04	1166	20240624	32.85	2215	-30.07	20240717	1166	32.85	20240624	4700	-67.04	20230914	1166	32.85	20240624	2.40	N	088290	500	156 억		1183815	N	N	0	N	00	N
166	20240801	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1527	24	2	1.60	201772437	132438	186.90	1529	1577	1501	1953	1053	1503	1523.52	3.78	0	22224	1539	1520	1506	1487	1473	1514	1481	157	450	500	990	1	1	31331669	478	-16.42	0.94	12	0.42	-93.00	1625.00	4700	20230914	-67.51	1166	20240624	30.96	2215	-31.06	20240717	1166	30.96	20240624	4700	-67.51	20230914	1166	30.96	20240624	2.40	N	088290	500	156 억		1183815	N	N	0	N	00	N
167	20240801	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	17	2	1.13	186588042	122407	172.74	1529	1577	1501	1953	1053	1503	1524.32	3.78	0	17449	1539	1520	1506	1487	1473	1514	1481	157	450	500	990	1	1	31331669	476	-16.34	0.94	12	0.39	-93.00	1625.00	4700	20230914	-67.66	1166	20240624	30.36	2215	-31.38	20240717	1166	30.36	20240624	4700	-67.66	20230914	1166	30.36	20240624	2.40	N	088290	500	156 억		1183815	N	N	0	N	00	N
168	20240801	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	37	2	2.46	82307395	53712	75.80	1529	1577	1508	1953	1053	1503	1532.38	3.78	0	21514	1539	1520	1506	1487	1473	1514	1481	157	450	500	990	1	1	31331669	483	-16.56	0.95	12	0.17	-93.00	1625.00	4700	20230914	-67.23	1166	20240624	32.08	2215	-30.47	20240717	1166	32.08	20240624	4700	-67.23	20230914	1166	32.08	20240624	2.40	N	088290	500	156 억		1183815	N	N	0	N	00	N
169	20240801	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1508	5	2	0.33	2190275	1441	2.03	1529	1529	1508	1953	1053	1503	1519.97	3.78	0	-321	1539	1520	1506	1487	1473	1514	1481	157	450	500	990	1	1	31331669	472	-16.22	0.93	12	0.00	-93.00	1625.00	4700	20230914	-67.91	1166	20240624	29.33	2215	-31.92	20240717	1166	29.33	20240624	4700	-67.91	20230914	1166	29.33	20240624	2.40	N	088290	500	156 억		1183815	N	N	0	N	00	N