KissMeData/024910/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	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-10	5	-0.44	353987705	155608	43.63	2275	2305	2265	2955	1595	2275	2275.06	0.58	0	20692	2355	2315	2290	2250	2225	2335	2270	179	680	500	1450	5	1	35819005	811	8.88	0.60	12	0.43	255.00	3796.00	3310	20240709	-31.57	1973	20240805	14.80	3310	-31.57	20240709	1973	14.80	20240805	3310	-31.57	20240709	1973	14.80	20240805	2.89	N	024910	500	179 억		208280	N	N	0	N	00	N
3	20240830	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	15	2	0.66	306390360	134611	37.75	2275	2305	2265	2955	1595	2275	2276.12	0.58	0	13618	2355	2315	2290	2250	2225	2335	2270	179	680	500	1450	5	1	35819005	820	8.98	0.60	12	0.38	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	2.89	N	024910	500	179 억		208280	N	N	0	N	00	N
4	20240830	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	0	3	0.00	202247680	88858	24.92	2275	2305	2265	2955	1595	2275	2276.08	0.58	0	1273	2355	2315	2290	2250	2225	2335	2270	179	680	500	1450	5	1	35819005	815	8.92	0.60	12	0.25	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.89	N	024910	500	179 억		208280	N	N	0	N	00	N
5	20240830	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-5	5	-0.22	181616065	79774	22.37	2275	2305	2265	2955	1595	2275	2276.63	0.58	0	1861	2355	2315	2290	2250	2225	2335	2270	179	680	500	1450	5	1	35819005	813	8.90	0.60	12	0.22	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.89	N	024910	500	179 억		208280	N	N	0	N	00	N
6	20240830	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	0	3	0.00	162308200	71258	19.98	2275	2305	2265	2955	1595	2275	2277.75	0.58	0	3513	2355	2315	2290	2250	2225	2335	2270	179	680	500	1450	5	1	35819005	815	8.92	0.60	12	0.20	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.89	N	024910	500	179 억		208280	N	N	0	N	00	N
7	20240830	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	5	2	0.22	142977785	62744	17.59	2275	2305	2270	2955	1595	2275	2278.75	0.58	0	5546	2355	2315	2290	2250	2225	2335	2270	179	680	500	1450	5	1	35819005	817	8.94	0.60	12	0.18	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.89	N	024910	500	179 억		208280	N	N	0	N	00	N
8	20240830	100353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	0	3	0.00	87898085	38537	10.81	2275	2305	2270	2955	1595	2275	2280.88	0.58	0	7552	2355	2315	2290	2250	2225	2335	2270	179	680	500	1450	5	1	35819005	815	8.92	0.60	12	0.11	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.89	N	024910	500	179 억		208280	N	N	0	N	00	N
9	20240830	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	25	2	1.10	15964700	6994	1.96	2275	2300	2275	2955	1595	2275	2282.63	0.58	0	2149	2355	2315	2290	2250	2225	2335	2270	179	680	500	1450	5	1	35819005	824	9.02	0.61	12	0.02	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.89	N	024910	500	179 억		208280	N	N	0	N	00	N
10	20240829	160352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-10	5	-0.44	811049410	352192	128.44	2265	2330	2265	2970	1600	2285	2302.88	0.69	0	-38447	2375	2330	2295	2250	2215	2312	2232	179	685	500	1460	5	1	35819005	815	8.92	0.60	12	0.98	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.91	N	024910	500	179 억		246072	N	N	0	N	00	N
11	20240829	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	735033690	318986	116.33	2265	2330	2265	2970	1600	2285	2304.28	0.69	0	-33066	2375	2330	2295	2250	2215	2312	2232	179	685	500	1460	5	1	35819005	822	9.00	0.60	12	0.89	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.91	N	024910	500	179 억		246072	N	N	0	N	00	N
12	20240829	140357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	15	2	0.66	625931705	271253	98.92	2265	2330	2265	2970	1600	2285	2307.56	0.69	0	-26241	2375	2330	2295	2250	2215	2312	2232	179	685	500	1460	5	1	35819005	824	9.02	0.61	12	0.76	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.91	N	024910	500	179 억		246072	N	N	0	N	00	N
13	20240829	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	0	3	0.00	542793975	234993	85.70	2265	2330	2265	2970	1600	2285	2309.83	0.69	0	-11502	2375	2330	2295	2250	2215	2312	2232	179	685	500	1460	5	1	35819005	818	8.96	0.60	12	0.66	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.91	N	024910	500	179 억		246072	N	N	0	N	00	N
14	20240829	120353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	20	2	0.88	474852085	205398	74.90	2265	2330	2265	2970	1600	2285	2311.86	0.69	0	-7746	2375	2330	2295	2250	2215	2312	2232	179	685	500	1460	5	1	35819005	826	9.04	0.61	12	0.57	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	2.91	N	024910	500	179 억		246072	N	N	0	N	00	N
15	20240829	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	20	2	0.88	444192920	192069	70.04	2265	2330	2265	2970	1600	2285	2312.67	0.69	0	-9634	2375	2330	2295	2250	2215	2312	2232	179	685	500	1460	5	1	35819005	826	9.04	0.61	12	0.54	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	2.91	N	024910	500	179 억		246072	N	N	0	N	00	N
16	20240829	100354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	30	2	1.31	349986705	151247	55.16	2265	2330	2265	2970	1600	2285	2314.01	0.69	0	-6695	2375	2330	2295	2250	2215	2312	2232	179	685	500	1460	5	1	35819005	829	9.08	0.61	12	0.42	255.00	3796.00	3310	20240709	-30.06	1973	20240805	17.33	3310	-30.06	20240709	1973	17.33	20240805	3310	-30.06	20240709	1973	17.33	20240805	2.91	N	024910	500	179 억		246072	N	N	0	N	00	N
17	20240829	090356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-5	5	-0.22	10429455	4604	1.68	2265	2285	2265	2970	1600	2285	2265.30	0.69	0	-122	2375	2330	2295	2250	2215	2312	2232	179	685	500	1460	5	1	35819005	817	8.94	0.60	12	0.01	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.91	N	024910	500	179 억		246072	N	N	0	N	00	N
18	20240828	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	619966460	270940	93.29	2340	2340	2260	2960	1600	2280	2288.23	0.88	0	-71041	2346	2312	2276	2242	2206	2330	2260	179	680	500	1450	5	1	35819005	818	8.96	0.60	12	0.76	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.71	N	024910	500	179 억		316948	N	N	0	N	00	N
19	20240828	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	555823670	242948	83.65	2340	2340	2260	2960	1600	2280	2287.83	0.88	0	-72432	2346	2312	2276	2242	2206	2330	2260	179	680	500	1450	5	1	35819005	818	8.96	0.60	12	0.68	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.71	N	024910	500	179 억		316948	N	N	0	N	00	N
20	20240828	140348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	479682265	209465	72.13	2340	2340	2260	2960	1600	2280	2290.04	0.88	0	-78919	2346	2312	2276	2242	2206	2330	2260	179	680	500	1450	5	1	35819005	813	8.90	0.60	12	0.58	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.71	N	024910	500	179 억		316948	N	N	0	N	00	N
21	20240828	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	453374070	197873	68.13	2340	2340	2260	2960	1600	2280	2291.24	0.88	0	-76006	2346	2312	2276	2242	2206	2330	2260	179	680	500	1450	5	1	35819005	813	8.90	0.60	12	0.55	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.71	N	024910	500	179 억		316948	N	N	0	N	00	N
22	20240828	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-10	5	-0.44	435231765	189875	65.38	2340	2340	2260	2960	1600	2280	2292.20	0.88	0	-73117	2346	2312	2276	2242	2206	2330	2260	179	680	500	1450	5	1	35819005	813	8.90	0.60	12	0.53	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.71	N	024910	500	179 억		316948	N	N	0	N	00	N
23	20240828	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	372817355	162301	55.89	2340	2340	2265	2960	1600	2280	2297.07	0.88	0	-64380	2346	2312	2276	2242	2206	2330	2260	179	680	500	1450	5	1	35819005	817	8.94	0.60	12	0.45	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.71	N	024910	500	179 억		316948	N	N	0	N	00	N
24	20240828	100400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	263166425	114094	39.29	2340	2340	2270	2960	1600	2280	2306.58	0.88	0	-38021	2346	2312	2276	2242	2206	2330	2260	179	680	500	1450	5	1	35819005	818	8.96	0.60	12	0.32	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.71	N	024910	500	179 억		316948	N	N	0	N	00	N
25	20240828	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	45	2	1.97	69253505	29812	10.27	2340	2340	2310	2960	1600	2280	2323.01	0.88	0	-4658	2346	2312	2276	2242	2206	2330	2260	179	680	500	1450	5	1	35819005	833	9.12	0.61	12	0.08	255.00	3796.00	3310	20240709	-29.76	1973	20240805	17.84	3310	-29.76	20240709	1973	17.84	20240805	3310	-29.76	20240709	1973	17.84	20240805	2.71	N	024910	500	179 억		316948	N	N	0	N	00	N
26	20240827	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	5	2	0.22	628792040	276899	86.98	2265	2310	2240	2955	1595	2275	2270.83	0.86	0	9045	2371	2322	2291	2242	2211	2347	2267	179	680	500	1450	5	1	35819005	817	8.94	0.60	12	0.77	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.57	N	024910	500	179 억		307875	N	N	0	N	00	N
27	20240827	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	10	2	0.44	546795055	241001	75.70	2265	2310	2240	2955	1595	2275	2268.85	0.86	0	-3052	2371	2322	2291	2242	2211	2347	2267	179	680	500	1450	5	1	35819005	818	8.96	0.60	12	0.67	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.57	N	024910	500	179 억		307875	N	N	0	N	00	N
28	20240827	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	5	2	0.22	466420885	205746	64.63	2265	2310	2240	2955	1595	2275	2266.97	0.86	0	-18427	2371	2322	2291	2242	2211	2347	2267	179	680	500	1450	5	1	35819005	817	8.94	0.60	12	0.57	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.57	N	024910	500	179 억		307875	N	N	0	N	00	N
29	20240827	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	20	2	0.88	453657525	200164	62.87	2265	2310	2240	2955	1595	2275	2266.43	0.86	0	-21083	2371	2322	2291	2242	2211	2347	2267	179	680	500	1450	5	1	35819005	822	9.00	0.60	12	0.56	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.57	N	024910	500	179 억		307875	N	N	0	N	00	N
30	20240827	120350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	15	2	0.66	419024710	185013	58.11	2265	2310	2240	2955	1595	2275	2264.84	0.86	0	-24102	2371	2322	2291	2242	2211	2347	2267	179	680	500	1450	5	1	35819005	820	8.98	0.60	12	0.52	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	2.57	N	024910	500	179 억		307875	N	N	0	N	00	N
31	20240827	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	0	3	0.00	371515885	164238	51.59	2265	2310	2240	2955	1595	2275	2262.06	0.86	0	-29172	2371	2322	2291	2242	2211	2347	2267	179	680	500	1450	5	1	35819005	815	8.92	0.60	12	0.46	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.57	N	024910	500	179 억		307875	N	N	0	N	00	N
32	20240827	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	15	2	0.66	201744385	88898	27.92	2265	2310	2240	2955	1595	2275	2269.39	0.86	0	-28082	2371	2322	2291	2242	2211	2347	2267	179	680	500	1450	5	1	35819005	820	8.98	0.60	12	0.25	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	2.57	N	024910	500	179 억		307875	N	N	0	N	00	N
33	20240827	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	20	2	0.88	5561320	2449	0.77	2265	2295	2265	2955	1595	2275	2270.85	0.86	0	759	2371	2322	2291	2242	2211	2347	2267	179	680	500	1450	5	1	35819005	822	9.00	0.60	12	0.01	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.57	N	024910	500	179 억		307875	N	N	0	N	00	N
34	20240826	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	20	2	0.89	717284835	313390	87.71	2270	2340	2260	2930	1580	2255	2288.81	0.78	0	28599	2345	2300	2275	2230	2205	2287	2217	179	675	500	1440	5	1	35819005	815	8.92	0.60	12	0.87	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.55	N	024910	500	179 억		279543	N	N	0	N	00	N
35	20240826	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	40	2	1.77	651938430	284708	79.69	2270	2340	2260	2930	1580	2255	2289.85	0.78	0	17756	2345	2300	2275	2230	2205	2287	2217	179	675	500	1440	5	1	35819005	822	9.00	0.60	12	0.79	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.55	N	024910	500	179 억		279543	N	N	0	N	00	N
36	20240826	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	55	2	2.44	602882375	263288	73.69	2270	2340	2260	2930	1580	2255	2289.82	0.78	0	20259	2345	2300	2275	2230	2205	2287	2217	179	675	500	1440	5	1	35819005	827	9.06	0.61	12	0.74	255.00	3796.00	3310	20240709	-30.21	1973	20240805	17.08	3310	-30.21	20240709	1973	17.08	20240805	3310	-30.21	20240709	1973	17.08	20240805	2.55	N	024910	500	179 억		279543	N	N	0	N	00	N
37	20240826	130348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	20	2	0.89	556692270	243123	68.05	2270	2340	2260	2930	1580	2255	2289.76	0.78	0	20657	2345	2300	2275	2230	2205	2287	2217	179	675	500	1440	5	1	35819005	815	8.92	0.60	12	0.68	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.55	N	024910	500	179 억		279543	N	N	0	N	00	N
38	20240826	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	15	2	0.67	503604645	219866	61.54	2270	2340	2260	2930	1580	2255	2290.51	0.78	0	18376	2345	2300	2275	2230	2205	2287	2217	179	675	500	1440	5	1	35819005	813	8.90	0.60	12	0.61	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.55	N	024910	500	179 억		279543	N	N	0	N	00	N
39	20240826	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	50	2	2.22	429666740	187428	52.46	2270	2340	2260	2930	1580	2255	2292.44	0.78	0	20507	2345	2300	2275	2230	2205	2287	2217	179	675	500	1440	5	1	35819005	826	9.04	0.61	12	0.52	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	2.55	N	024910	500	179 억		279543	N	N	0	N	00	N
40	20240826	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	30	2	1.33	145816010	64263	17.99	2270	2290	2260	2930	1580	2255	2269.05	0.78	0	23924	2345	2300	2275	2230	2205	2287	2217	179	675	500	1440	5	1	35819005	818	8.96	0.60	12	0.18	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.55	N	024910	500	179 억		279543	N	N	0	N	00	N
41	20240826	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	25	2	1.11	22740925	9999	2.80	2270	2290	2270	2930	1580	2255	2274.32	0.78	0	3366	2345	2300	2275	2230	2205	2287	2217	179	675	500	1440	5	1	35819005	817	8.94	0.60	12	0.03	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.55	N	024910	500	179 억		279543	N	N	0	N	00	N
42	20240823	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-45	5	-1.96	791167215	348323	44.07	2315	2320	2250	2990	1610	2300	2271.58	0.97	0	-65778	2413	2356	2303	2246	2193	2330	2220	179	690	500	1470	5	1	35819005	808	8.84	0.59	12	0.97	255.00	3796.00	3310	20240709	-31.87	1973	20240805	14.29	3310	-31.87	20240709	1973	14.29	20240805	3310	-31.87	20240709	1973	14.29	20240805	2.58	N	024910	500	179 억		345831	N	N	0	N	00	N
43	20240823	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-15	5	-0.65	675103550	296961	37.58	2315	2320	2250	2990	1610	2300	2273.19	0.97	0	-69032	2413	2356	2303	2246	2193	2330	2220	179	690	500	1470	5	1	35819005	818	8.96	0.60	12	0.83	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.58	N	024910	500	179 억		345831	N	N	0	N	00	N
44	20240823	140346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-20	5	-0.87	642398770	282597	35.76	2315	2320	2250	2990	1610	2300	2273.00	0.97	0	-72645	2413	2356	2303	2246	2193	2330	2220	179	690	500	1470	5	1	35819005	817	8.94	0.60	12	0.79	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.58	N	024910	500	179 억		345831	N	N	0	N	00	N
45	20240823	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-35	5	-1.52	596017725	262146	33.17	2315	2320	2250	2990	1610	2300	2273.40	0.97	0	-78082	2413	2356	2303	2246	2193	2330	2220	179	690	500	1470	5	1	35819005	811	8.88	0.60	12	0.73	255.00	3796.00	3310	20240709	-31.57	1973	20240805	14.80	3310	-31.57	20240709	1973	14.80	20240805	3310	-31.57	20240709	1973	14.80	20240805	2.58	N	024910	500	179 억		345831	N	N	0	N	00	N
46	20240823	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-35	5	-1.52	534847035	235070	29.74	2315	2320	2250	2990	1610	2300	2275.05	0.97	0	-72761	2413	2356	2303	2246	2193	2330	2220	179	690	500	1470	5	1	35819005	811	8.88	0.60	12	0.66	255.00	3796.00	3310	20240709	-31.57	1973	20240805	14.80	3310	-31.57	20240709	1973	14.80	20240805	3310	-31.57	20240709	1973	14.80	20240805	2.58	N	024910	500	179 억		345831	N	N	0	N	00	N
47	20240823	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-45	5	-1.96	502105515	220622	27.92	2315	2320	2250	2990	1610	2300	2275.64	0.97	0	-67358	2413	2356	2303	2246	2193	2330	2220	179	690	500	1470	5	1	35819005	808	8.84	0.59	12	0.62	255.00	3796.00	3310	20240709	-31.87	1973	20240805	14.29	3310	-31.87	20240709	1973	14.29	20240805	3310	-31.87	20240709	1973	14.29	20240805	2.58	N	024910	500	179 억		345831	N	N	0	N	00	N
48	20240823	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-30	5	-1.30	389275205	170696	21.60	2315	2320	2260	2990	1610	2300	2280.28	0.97	0	-45710	2413	2356	2303	2246	2193	2330	2220	179	690	500	1470	5	1	35819005	813	8.90	0.60	12	0.48	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.58	N	024910	500	179 억		345831	N	N	0	N	00	N
49	20240823	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	0	3	0.00	66985270	29077	3.68	2315	2320	2290	2990	1610	2300	2304.00	0.97	0	-4811	2413	2356	2303	2246	2193	2330	2220	179	690	500	1470	5	1	35819005	824	9.02	0.61	12	0.08	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.58	N	024910	500	179 억		345831	N	N	0	N	00	N
50	20240822	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	0	3	0.00	1279177430	558639	83.29	2305	2360	2250	2990	1610	2300	2289.74	1.07	0	-38604	2406	2352	2306	2252	2206	2330	2230	179	690	500	1470	5	1	35819005	824	9.02	0.61	12	1.56	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.30	N	024910	500	179 억		384200	N	N	0	N	00	N
51	20240822	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	0	3	0.00	1130556695	493808	73.63	2305	2360	2250	2990	1610	2300	2289.46	1.07	0	-46088	2406	2352	2306	2252	2206	2330	2230	179	690	500	1470	5	1	35819005	824	9.02	0.61	12	1.38	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.30	N	024910	500	179 억		384200	N	N	0	N	00	N
52	20240822	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-30	5	-1.30	1035699085	452261	67.43	2305	2360	2250	2990	1610	2300	2290.04	1.07	0	-34573	2406	2352	2306	2252	2206	2330	2230	179	690	500	1470	5	1	35819005	813	8.90	0.60	12	1.26	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.30	N	024910	500	179 억		384200	N	N	0	N	00	N
53	20240822	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-40	5	-1.74	850331015	371163	55.34	2305	2360	2250	2990	1610	2300	2290.99	1.07	0	-47318	2406	2352	2306	2252	2206	2330	2230	179	690	500	1470	5	1	35819005	810	8.86	0.60	12	1.04	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.30	N	024910	500	179 억		384200	N	N	0	N	00	N
54	20240822	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-20	5	-0.87	706351095	307576	45.86	2305	2360	2250	2990	1610	2300	2296.51	1.07	0	-41915	2406	2352	2306	2252	2206	2330	2230	179	690	500	1470	5	1	35819005	817	8.94	0.60	12	0.86	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.30	N	024910	500	179 억		384200	N	N	0	N	00	N
55	20240822	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-5	5	-0.22	634863065	276255	41.19	2305	2360	2250	2990	1610	2300	2298.10	1.07	0	-34574	2406	2352	2306	2252	2206	2330	2230	179	690	500	1470	5	1	35819005	822	9.00	0.60	12	0.77	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.30	N	024910	500	179 억		384200	N	N	0	N	00	N
56	20240822	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-25	5	-1.09	500783955	217389	32.41	2305	2360	2250	2990	1610	2300	2303.63	1.07	0	-48505	2406	2352	2306	2252	2206	2330	2230	179	690	500	1470	5	1	35819005	815	8.92	0.60	12	0.61	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.30	N	024910	500	179 억		384200	N	N	0	N	00	N
57	20240822	090343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	45	2	1.96	109955970	47041	7.01	2305	2360	2305	2990	1610	2300	2337.57	1.07	0	21380	2406	2352	2306	2252	2206	2330	2230	179	690	500	1470	5	1	35819005	840	9.20	0.62	12	0.13	255.00	3796.00	3310	20240709	-29.15	1973	20240805	18.85	3310	-29.15	20240709	1973	18.85	20240805	3310	-29.15	20240709	1973	18.85	20240805	2.30	N	024910	500	179 억		384200	N	N	0	N	00	N
58	20240821	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-45	5	-1.92	1541554155	668628	8.84	2315	2360	2260	3045	1645	2345	2305.56	0.73	0	120280	2855	2600	2425	2170	1995	2727	2297	179	700	500	1500	5	1	35819005	824	9.02	0.61	12	1.87	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.23	N	024910	500	179 억		263267	N	N	0	N	00	N
59	20240821	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-40	5	-1.71	1483467495	643438	8.51	2315	2360	2260	3045	1645	2345	2305.52	0.73	0	113515	2855	2600	2425	2170	1995	2727	2297	179	700	500	1500	5	1	35819005	826	9.04	0.61	12	1.80	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	2.23	N	024910	500	179 억		263267	N	N	0	N	00	N
60	20240821	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-50	5	-2.13	1382048500	599226	7.92	2315	2360	2260	3045	1645	2345	2306.37	0.73	0	89197	2855	2600	2425	2170	1995	2727	2297	179	700	500	1500	5	1	35819005	822	9.00	0.60	12	1.67	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.23	N	024910	500	179 억		263267	N	N	0	N	00	N
61	20240821	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-40	5	-1.71	1223501610	529748	7.00	2315	2360	2265	3045	1645	2345	2309.58	0.73	0	84618	2855	2600	2425	2170	1995	2727	2297	179	700	500	1500	5	1	35819005	826	9.04	0.61	12	1.48	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	2.23	N	024910	500	179 억		263267	N	N	0	N	00	N
62	20240821	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	-40	5	-1.71	1149648330	497686	6.58	2315	2360	2265	3045	1645	2345	2309.97	0.73	0	75102	2855	2600	2425	2170	1995	2727	2297	179	700	500	1500	5	1	35819005	826	9.04	0.61	12	1.39	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	2.23	N	024910	500	179 억		263267	N	N	0	N	00	N
63	20240821	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-60	5	-2.56	1070452020	462922	6.12	2315	2360	2265	3045	1645	2345	2312.36	0.73	0	66173	2855	2600	2425	2170	1995	2727	2297	179	700	500	1500	5	1	35819005	818	8.96	0.60	12	1.29	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.23	N	024910	500	179 억		263267	N	N	0	N	00	N
64	20240821	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-30	5	-1.28	680906250	292863	3.87	2315	2360	2300	3045	1645	2345	2324.98	0.73	0	57297	2855	2600	2425	2170	1995	2727	2297	179	700	500	1500	5	1	35819005	829	9.08	0.61	12	0.82	255.00	3796.00	3310	20240709	-30.06	1973	20240805	17.33	3310	-30.06	20240709	1973	17.33	20240805	3310	-30.06	20240709	1973	17.33	20240805	2.23	N	024910	500	179 억		263267	N	N	0	N	00	N
65	20240821	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-5	5	-0.21	89167310	38388	0.51	2315	2340	2315	3045	1645	2345	2322.66	0.73	0	1088	2855	2600	2425	2170	1995	2727	2297	179	700	500	1500	5	1	35819005	838	9.18	0.62	12	0.11	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	2.23	N	024910	500	179 억		263267	N	N	0	N	00	N
66	20240820	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	100	2	4.45	18701004860	7493337	5500.75	2250	2680	2250	2915	1575	2245	2495.76	1.48	0	-266625	2355	2300	2260	2205	2165	2280	2185	179	670	500	1430	5	1	35819005	840	9.20	0.62	12	20.92	255.00	3796.00	3310	20240709	-29.15	1973	20240805	18.85	3310	-29.15	20240709	1973	18.85	20240805	3310	-29.15	20240709	1973	18.85	20240805	2.22	N	024910	500	179 억		529868	N	N	0	N	00	N
67	20240820	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	95	2	4.23	18385677080	7358757	5401.95	2250	2680	2250	2915	1575	2245	2498.48	1.48	0	-280220	2355	2300	2260	2205	2165	2280	2185	179	670	500	1430	5	1	35819005	838	9.18	0.62	12	20.54	255.00	3796.00	3310	20240709	-29.31	1973	20240805	18.60	3310	-29.31	20240709	1973	18.60	20240805	3310	-29.31	20240709	1973	18.60	20240805	2.22	N	024910	500	179 억		529868	N	N	0	N	00	N
68	20240820	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	100	2	4.45	18017209190	7201426	5286.46	2250	2680	2250	2915	1575	2245	2501.89	1.48	0	-283166	2355	2300	2260	2205	2165	2280	2185	179	670	500	1430	5	1	35819005	840	9.20	0.62	12	20.11	255.00	3796.00	3310	20240709	-29.15	1973	20240805	18.85	3310	-29.15	20240709	1973	18.85	20240805	3310	-29.15	20240709	1973	18.85	20240805	2.22	N	024910	500	179 억		529868	N	N	0	N	00	N
69	20240820	130343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	85	2	3.79	17463711235	6963670	5111.93	2250	2680	2250	2915	1575	2245	2507.83	1.48	0	-331527	2355	2300	2260	2205	2165	2280	2185	179	670	500	1430	5	1	35819005	835	9.14	0.61	12	19.44	255.00	3796.00	3310	20240709	-29.61	1973	20240805	18.09	3310	-29.61	20240709	1973	18.09	20240805	3310	-29.61	20240709	1973	18.09	20240805	2.22	N	024910	500	179 억		529868	N	N	0	N	00	N
70	20240820	120344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	310	2	13.81	8589219425	3415858	2507.53	2250	2680	2250	2915	1575	2245	2514.51	1.48	0	-294230	2355	2300	2260	2205	2165	2280	2185	179	670	500	1430	5	1	35819005	915	10.02	0.67	12	9.54	255.00	3796.00	3310	20240709	-22.81	1973	20240805	29.50	3310	-22.81	20240709	1973	29.50	20240805	3310	-22.81	20240709	1973	29.50	20240805	2.22	N	024910	500	179 억		529868	N	N	0	N	00	N
71	20240820	110343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	20	2	0.89	67384020	29713	21.81	2250	2290	2250	2915	1575	2245	2267.83	1.48	0	9726	2355	2300	2260	2205	2165	2280	2185	179	670	500	1430	5	1	35819005	811	8.88	0.60	12	0.08	255.00	3796.00	3310	20240709	-31.57	1973	20240805	14.80	3310	-31.57	20240709	1973	14.80	20240805	3310	-31.57	20240709	1973	14.80	20240805	2.22	N	024910	500	179 억		529868	N	N	0	N	00	N
72	20240820	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	30	2	1.34	38421445	16897	12.40	2250	2290	2250	2915	1575	2245	2273.86	1.48	0	4503	2355	2300	2260	2205	2165	2280	2185	179	670	500	1430	5	1	35819005	815	8.92	0.60	12	0.05	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.22	N	024910	500	179 억		529868	N	N	0	N	00	N
73	20240820	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	30	2	1.34	638630	282	0.21	2250	2275	2250	2915	1575	2245	2264.65	1.48	0	116	2355	2300	2260	2205	2165	2280	2185	179	670	500	1430	5	1	35819005	815	8.92	0.60	12	0.00	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.22	N	024910	500	179 억		529868	N	N	0	N	00	N
74	20240819	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-45	5	-1.97	307367305	135687	86.65	2290	2315	2220	2975	1605	2290	2265.12	1.54	0	-20237	2356	2322	2296	2262	2236	2310	2250	179	685	500	1460	5	1	35819005	804	8.80	0.59	12	0.38	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.23	N	024910	500	179 억		550105	N	N	0	N	00	N
75	20240819	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-45	5	-1.97	298828345	131881	84.22	2290	2315	2220	2975	1605	2290	2265.71	1.54	0	-20006	2356	2322	2296	2262	2236	2310	2250	179	685	500	1460	5	1	35819005	804	8.80	0.59	12	0.37	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.23	N	024910	500	179 억		550105	N	N	0	N	00	N
76	20240819	140341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-30	5	-1.31	209740880	92129	58.83	2290	2315	2255	2975	1605	2290	2276.45	1.54	0	-19346	2356	2322	2296	2262	2236	2310	2250	179	685	500	1460	5	1	35819005	810	8.86	0.60	12	0.26	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.23	N	024910	500	179 억		550105	N	N	0	N	00	N
77	20240819	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-20	5	-0.87	198443645	87126	55.64	2290	2315	2255	2975	1605	2290	2277.52	1.54	0	-17422	2356	2322	2296	2262	2236	2310	2250	179	685	500	1460	5	1	35819005	813	8.90	0.60	12	0.24	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.23	N	024910	500	179 억		550105	N	N	0	N	00	N
78	20240819	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-20	5	-0.87	141727125	62070	39.64	2290	2315	2270	2975	1605	2290	2283.23	1.54	0	-14141	2356	2322	2296	2262	2236	2310	2250	179	685	500	1460	5	1	35819005	813	8.90	0.60	12	0.17	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.23	N	024910	500	179 억		550105	N	N	0	N	00	N
79	20240819	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-5	5	-0.22	118680185	51929	33.16	2290	2315	2270	2975	1605	2290	2285.34	1.54	0	-11896	2356	2322	2296	2262	2236	2310	2250	179	685	500	1460	5	1	35819005	818	8.96	0.60	12	0.14	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.23	N	024910	500	179 억		550105	N	N	0	N	00	N
80	20240819	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	10	2	0.44	65093015	28455	18.17	2290	2315	2270	2975	1605	2290	2287.49	1.54	0	-628	2356	2322	2296	2262	2236	2310	2250	179	685	500	1460	5	1	35819005	824	9.02	0.61	12	0.08	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.23	N	024910	500	179 억		550105	N	N	0	N	00	N
81	20240819	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	0	3	0.00	14982470	6546	4.18	2290	2295	2275	2975	1605	2290	2288.58	1.54	0	-3873	2356	2322	2296	2262	2236	2310	2250	179	685	500	1460	5	1	35819005	820	8.98	0.60	12	0.02	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	2.23	N	024910	500	179 억		550105	N	N	0	N	00	N
82	20240816	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	5	2	0.22	353906830	154535	92.03	2300	2330	2270	2970	1600	2285	2290.14	1.55	0	-3979	2335	2310	2290	2265	2245	2300	2255	179	685	500	1460	5	1	35819005	820	8.98	0.60	12	0.43	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	2.24	N	024910	500	179 억		554084	N	N	0	N	00	N
83	20240816	150339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-10	5	-0.44	328135085	143254	85.31	2300	2330	2270	2970	1600	2285	2290.58	1.55	0	-6332	2335	2310	2290	2265	2245	2300	2255	179	685	500	1460	5	1	35819005	815	8.92	0.60	12	0.40	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.24	N	024910	500	179 억		554084	N	N	0	N	00	N
84	20240816	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	0	3	0.00	299641610	130761	77.87	2300	2330	2270	2970	1600	2285	2291.52	1.55	0	-11512	2335	2310	2290	2265	2245	2300	2255	179	685	500	1460	5	1	35819005	818	8.96	0.60	12	0.37	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.24	N	024910	500	179 억		554084	N	N	0	N	00	N
85	20240816	130342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-10	5	-0.44	241586835	105277	62.70	2300	2330	2270	2970	1600	2285	2294.77	1.55	0	-10884	2335	2310	2290	2265	2245	2300	2255	179	685	500	1460	5	1	35819005	815	8.92	0.60	12	0.29	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.24	N	024910	500	179 억		554084	N	N	0	N	00	N
86	20240816	120340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	183074455	79626	47.42	2300	2330	2280	2970	1600	2285	2299.18	1.55	0	7283	2335	2310	2290	2265	2245	2300	2255	179	685	500	1460	5	1	35819005	822	9.00	0.60	12	0.22	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.24	N	024910	500	179 억		554084	N	N	0	N	00	N
87	20240816	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	5	2	0.22	167294525	72730	43.31	2300	2330	2280	2970	1600	2285	2300.21	1.55	0	6941	2335	2310	2290	2265	2245	2300	2255	179	685	500	1460	5	1	35819005	820	8.98	0.60	12	0.20	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	2.24	N	024910	500	179 억		554084	N	N	0	N	00	N
88	20240816	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	10	2	0.44	134349095	58376	34.77	2300	2330	2280	2970	1600	2285	2301.44	1.55	0	8874	2335	2310	2290	2265	2245	2300	2255	179	685	500	1460	5	1	35819005	822	9.00	0.60	12	0.16	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.24	N	024910	500	179 억		554084	N	N	0	N	00	N
89	20240816	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	35	2	1.53	35173630	15216	9.06	2300	2330	2300	2970	1600	2285	2311.62	1.55	0	10228	2335	2310	2290	2265	2245	2300	2255	179	685	500	1460	5	1	35819005	831	9.10	0.61	12	0.04	255.00	3796.00	3310	20240709	-29.91	1973	20240805	17.59	3310	-29.91	20240709	1973	17.59	20240805	3310	-29.91	20240709	1973	17.59	20240805	2.24	N	024910	500	179 억		554084	N	N	0	N	00	N
90	20240814	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	368429900	161014	90.01	2295	2315	2270	2960	1600	2280	2288.24	1.43	0	42990	2350	2315	2280	2245	2210	2297	2227	179	680	500	1450	5	1	35819005	818	8.96	0.60	12	0.45	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.28	N	024910	500	179 억		510794	N	N	0	N	00	N
91	20240814	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	10	2	0.44	321198570	140377	78.47	2295	2315	2270	2960	1600	2280	2288.14	1.43	0	38872	2350	2315	2280	2245	2210	2297	2227	179	680	500	1450	5	1	35819005	820	8.98	0.60	12	0.39	255.00	3796.00	3310	20240709	-30.82	1973	20240805	16.07	3310	-30.82	20240709	1973	16.07	20240805	3310	-30.82	20240709	1973	16.07	20240805	2.28	N	024910	500	179 억		510794	N	N	0	N	00	N
92	20240814	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	0	3	0.00	280399985	122540	68.50	2295	2315	2270	2960	1600	2280	2288.27	1.43	0	29034	2350	2315	2280	2245	2210	2297	2227	179	680	500	1450	5	1	35819005	817	8.94	0.60	12	0.34	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.28	N	024910	500	179 억		510794	N	N	0	N	00	N
93	20240814	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	20	2	0.88	255697665	111736	62.46	2295	2315	2270	2960	1600	2280	2288.45	1.43	0	28791	2350	2315	2280	2245	2210	2297	2227	179	680	500	1450	5	1	35819005	824	9.02	0.61	12	0.31	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.28	N	024910	500	179 억		510794	N	N	0	N	00	N
94	20240814	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2305	25	2	1.10	217030040	94872	53.03	2295	2315	2270	2960	1600	2280	2287.65	1.43	0	16143	2350	2315	2280	2245	2210	2297	2227	179	680	500	1450	5	1	35819005	826	9.04	0.61	12	0.26	255.00	3796.00	3310	20240709	-30.36	1973	20240805	16.83	3310	-30.36	20240709	1973	16.83	20240805	3310	-30.36	20240709	1973	16.83	20240805	2.28	N	024910	500	179 억		510794	N	N	0	N	00	N
95	20240814	110337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	189402235	82831	46.30	2295	2315	2270	2960	1600	2280	2286.65	1.43	0	9130	2350	2315	2280	2245	2210	2297	2227	179	680	500	1450	5	1	35819005	818	8.96	0.60	12	0.23	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.28	N	024910	500	179 억		510794	N	N	0	N	00	N
96	20240814	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	5	2	0.22	97652595	42693	23.87	2295	2315	2270	2960	1600	2280	2287.41	1.43	0	2919	2350	2315	2280	2245	2210	2297	2227	179	680	500	1450	5	1	35819005	818	8.96	0.60	12	0.12	255.00	3796.00	3310	20240709	-30.97	1973	20240805	15.81	3310	-30.97	20240709	1973	15.81	20240805	3310	-30.97	20240709	1973	15.81	20240805	2.28	N	024910	500	179 억		510794	N	N	0	N	00	N
97	20240814	090408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	20	2	0.88	16241090	7080	3.96	2295	2300	2295	2960	1600	2280	2295.02	1.43	0	-1998	2350	2315	2280	2245	2210	2297	2227	179	680	500	1450	5	1	35819005	824	9.02	0.61	12	0.02	255.00	3796.00	3310	20240709	-30.51	1973	20240805	16.57	3310	-30.51	20240709	1973	16.57	20240805	3310	-30.51	20240709	1973	16.57	20240805	2.28	N	024910	500	179 억		510794	N	N	0	N	00	N
98	20240813	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-15	5	-0.65	402180925	177119	144.60	2300	2315	2245	2980	1610	2295	2270.66	1.46	0	-11045	2345	2320	2270	2245	2195	2332	2257	179	685	500	1460	5	1	35819005	817	8.94	0.60	12	0.49	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.26	N	024910	500	179 억		521815	N	N	0	N	00	N
99	20240813	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	0	3	0.00	391368945	172387	140.73	2300	2315	2245	2980	1610	2295	2270.29	1.46	0	-10019	2345	2320	2270	2245	2195	2332	2257	179	685	500	1460	5	1	35819005	822	9.00	0.60	12	0.48	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.26	N	024910	500	179 억		521815	N	N	0	N	00	N
100	20240813	140336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-40	5	-1.74	319303410	140745	114.90	2300	2315	2245	2980	1610	2295	2268.67	1.46	0	-7645	2345	2320	2270	2245	2195	2332	2257	179	685	500	1460	5	1	35819005	808	8.84	0.59	12	0.39	255.00	3796.00	3310	20240709	-31.87	1973	20240805	14.29	3310	-31.87	20240709	1973	14.29	20240805	3310	-31.87	20240709	1973	14.29	20240805	2.26	N	024910	500	179 억		521815	N	N	0	N	00	N
101	20240813	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-25	5	-1.09	279002630	122895	100.33	2300	2315	2245	2980	1610	2295	2270.25	1.46	0	-9848	2345	2320	2270	2245	2195	2332	2257	179	685	500	1460	5	1	35819005	813	8.90	0.60	12	0.34	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.26	N	024910	500	179 억		521815	N	N	0	N	00	N
102	20240813	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-25	5	-1.09	263540050	116057	94.75	2300	2315	2245	2980	1610	2295	2270.78	1.46	0	-9860	2345	2320	2270	2245	2195	2332	2257	179	685	500	1460	5	1	35819005	813	8.90	0.60	12	0.32	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.26	N	024910	500	179 억		521815	N	N	0	N	00	N
103	20240813	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-35	5	-1.53	241454190	106275	86.76	2300	2315	2245	2980	1610	2295	2271.98	1.46	0	-13603	2345	2320	2270	2245	2195	2332	2257	179	685	500	1460	5	1	35819005	810	8.86	0.60	12	0.30	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.26	N	024910	500	179 억		521815	N	N	0	N	00	N
104	20240813	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-25	5	-1.09	207869825	91382	74.60	2300	2315	2245	2980	1610	2295	2274.73	1.46	0	-13331	2345	2320	2270	2245	2195	2332	2257	179	685	500	1460	5	1	35819005	813	8.90	0.60	12	0.26	255.00	3796.00	3310	20240709	-31.42	1973	20240805	15.05	3310	-31.42	20240709	1973	15.05	20240805	3310	-31.42	20240709	1973	15.05	20240805	2.26	N	024910	500	179 억		521815	N	N	0	N	00	N
105	20240813	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	15	2	0.65	63854570	27782	22.68	2300	2310	2280	2980	1610	2295	2298.42	1.46	0	6691	2345	2320	2270	2245	2195	2332	2257	179	685	500	1460	5	1	35819005	827	9.06	0.61	12	0.08	255.00	3796.00	3310	20240709	-30.21	1973	20240805	17.08	3310	-30.21	20240709	1973	17.08	20240805	3310	-30.21	20240709	1973	17.08	20240805	2.26	N	024910	500	179 억		521815	N	N	0	N	00	N
106	20240812	160333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	75	2	3.38	276501665	122063	99.66	2220	2295	2220	2885	1555	2220	2265.25	1.35	0	37084	2280	2250	2225	2195	2170	2237	2182	179	665	500	1420	5	1	35819005	822	9.00	0.60	12	0.34	255.00	3796.00	3310	20240709	-30.66	1973	20240805	16.32	3310	-30.66	20240709	1973	16.32	20240805	3310	-30.66	20240709	1973	16.32	20240805	2.28	N	024910	500	179 억		484755	N	N	0	N	00	N
107	20240812	150336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	60	2	2.70	234720255	103828	84.77	2220	2285	2220	2885	1555	2220	2260.68	1.35	0	29058	2280	2250	2225	2195	2170	2237	2182	179	665	500	1420	5	1	35819005	817	8.94	0.60	12	0.29	255.00	3796.00	3310	20240709	-31.12	1973	20240805	15.56	3310	-31.12	20240709	1973	15.56	20240805	3310	-31.12	20240709	1973	15.56	20240805	2.28	N	024910	500	179 억		484755	N	N	0	N	00	N
108	20240812	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	55	2	2.48	198248605	87803	71.69	2220	2285	2220	2885	1555	2220	2257.90	1.35	0	25844	2280	2250	2225	2195	2170	2237	2182	179	665	500	1420	5	1	35819005	815	8.92	0.60	12	0.25	255.00	3796.00	3310	20240709	-31.27	1973	20240805	15.31	3310	-31.27	20240709	1973	15.31	20240805	3310	-31.27	20240709	1973	15.31	20240805	2.28	N	024910	500	179 억		484755	N	N	0	N	00	N
109	20240812	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	45	2	2.03	186928530	82811	67.61	2220	2285	2220	2885	1555	2220	2257.31	1.35	0	26578	2280	2250	2225	2195	2170	2237	2182	179	665	500	1420	5	1	35819005	811	8.88	0.60	12	0.23	255.00	3796.00	3310	20240709	-31.57	1973	20240805	14.80	3310	-31.57	20240709	1973	14.80	20240805	3310	-31.57	20240709	1973	14.80	20240805	2.28	N	024910	500	179 억		484755	N	N	0	N	00	N
110	20240812	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	40	2	1.80	169984970	75311	61.49	2220	2285	2220	2885	1555	2220	2257.13	1.35	0	25655	2280	2250	2225	2195	2170	2237	2182	179	665	500	1420	5	1	35819005	810	8.86	0.60	12	0.21	255.00	3796.00	3310	20240709	-31.72	1973	20240805	14.55	3310	-31.72	20240709	1973	14.55	20240805	3310	-31.72	20240709	1973	14.55	20240805	2.28	N	024910	500	179 억		484755	N	N	0	N	00	N
111	20240812	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	25	2	1.13	163895560	72609	59.28	2220	2285	2220	2885	1555	2220	2257.26	1.35	0	23499	2280	2250	2225	2195	2170	2237	2182	179	665	500	1420	5	1	35819005	804	8.80	0.59	12	0.20	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.28	N	024910	500	179 억		484755	N	N	0	N	00	N
112	20240812	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	35	2	1.58	133149340	58961	48.14	2220	2285	2220	2885	1555	2220	2258.29	1.35	0	23518	2280	2250	2225	2195	2170	2237	2182	179	665	500	1420	5	1	35819005	808	8.84	0.59	12	0.16	255.00	3796.00	3310	20240709	-31.87	1973	20240805	14.29	3310	-31.87	20240709	1973	14.29	20240805	3310	-31.87	20240709	1973	14.29	20240805	2.28	N	024910	500	179 억		484755	N	N	0	N	00	N
113	20240812	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	25	2	1.13	14763425	6644	5.42	2220	2250	2220	2885	1555	2220	2222.08	1.35	0	-82	2280	2250	2225	2195	2170	2237	2182	179	665	500	1420	5	1	35819005	804	8.80	0.59	12	0.02	255.00	3796.00	3310	20240709	-32.18	1973	20240805	13.79	3310	-32.18	20240709	1973	13.79	20240805	3310	-32.18	20240709	1973	13.79	20240805	2.28	N	024910	500	179 억		484755	N	N	0	N	00	N
114	20240809	160329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	20	2	0.91	266792065	119816	116.55	2225	2255	2200	2860	1540	2200	2226.68	1.38	0	-10073	2266	2232	2196	2162	2126	2235	2165	179	660	500	1400	5	1	35819005	795	8.71	0.58	12	0.33	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.38	N	024910	500	179 억		494744	N	N	0	N	00	N
115	20240809	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	25	2	1.14	241708170	108464	105.51	2225	2255	2200	2860	1540	2200	2228.46	1.38	0	-9792	2266	2232	2196	2162	2126	2235	2165	179	660	500	1400	5	1	35819005	797	8.73	0.59	12	0.30	255.00	3796.00	3310	20240709	-32.78	1973	20240805	12.77	3310	-32.78	20240709	1973	12.77	20240805	3310	-32.78	20240709	1973	12.77	20240805	2.38	N	024910	500	179 억		494744	N	N	0	N	00	N
116	20240809	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	15	2	0.68	218226905	97851	95.19	2225	2255	2200	2860	1540	2200	2230.20	1.38	0	-9675	2266	2232	2196	2162	2126	2235	2165	179	660	500	1400	5	1	35819005	793	8.69	0.58	12	0.27	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.38	N	024910	500	179 억		494744	N	N	0	N	00	N
117	20240809	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	40	2	1.82	131804465	58829	57.23	2225	2255	2225	2860	1540	2200	2240.47	1.38	0	-1639	2266	2232	2196	2162	2126	2235	2165	179	660	500	1400	5	1	35819005	802	8.78	0.59	12	0.16	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.38	N	024910	500	179 억		494744	N	N	0	N	00	N
118	20240809	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	40	2	1.82	119590080	53383	51.93	2225	2255	2225	2860	1540	2200	2240.23	1.38	0	197	2266	2232	2196	2162	2126	2235	2165	179	660	500	1400	5	1	35819005	802	8.78	0.59	12	0.15	255.00	3796.00	3310	20240709	-32.33	1973	20240805	13.53	3310	-32.33	20240709	1973	13.53	20240805	3310	-32.33	20240709	1973	13.53	20240805	2.38	N	024910	500	179 억		494744	N	N	0	N	00	N
119	20240809	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	55	2	2.50	109262020	48775	47.45	2225	2255	2225	2860	1540	2200	2240.12	1.38	0	1030	2266	2232	2196	2162	2126	2235	2165	179	660	500	1400	5	1	35819005	808	8.84	0.59	12	0.14	255.00	3796.00	3310	20240709	-31.87	1973	20240805	14.29	3310	-31.87	20240709	1973	14.29	20240805	3310	-31.87	20240709	1973	14.29	20240805	2.38	N	024910	500	179 억		494744	N	N	0	N	00	N
120	20240809	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	50	2	2.27	67430895	30123	29.30	2225	2255	2225	2860	1540	2200	2238.52	1.38	0	3890	2266	2232	2196	2162	2126	2235	2165	179	660	500	1400	5	1	35819005	806	8.82	0.59	12	0.08	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	2.38	N	024910	500	179 억		494744	N	N	0	N	00	N
121	20240809	090331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	50	2	2.27	8903540	3998	3.89	2225	2250	2225	2860	1540	2200	2227.00	1.38	0	165	2266	2232	2196	2162	2126	2235	2165	179	660	500	1400	5	1	35819005	806	8.82	0.59	12	0.01	255.00	3796.00	3310	20240709	-32.02	1973	20240805	14.04	3310	-32.02	20240709	1973	14.04	20240805	3310	-32.02	20240709	1973	14.04	20240805	2.38	N	024910	500	179 억		494744	N	N	0	N	00	N
122	20240808	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-20	5	-0.90	217971705	99202	56.41	2200	2230	2160	2885	1555	2220	2197.25	1.35	0	9534	2333	2276	2193	2136	2053	2305	2165	179	665	500	1420	5	1	35819005	788	8.63	0.58	12	0.28	255.00	3796.00	3310	20240709	-33.53	1973	20240805	11.51	3310	-33.53	20240709	1973	11.51	20240805	3310	-33.53	20240709	1973	11.51	20240805	2.63	N	024910	500	179 억		485209	N	N	0	N	00	N
123	20240808	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-20	5	-0.90	203556225	92648	52.69	2200	2230	2160	2885	1555	2220	2197.09	1.35	0	10984	2333	2276	2193	2136	2053	2305	2165	179	665	500	1420	5	1	35819005	788	8.63	0.58	12	0.26	255.00	3796.00	3310	20240709	-33.53	1973	20240805	11.51	3310	-33.53	20240709	1973	11.51	20240805	3310	-33.53	20240709	1973	11.51	20240805	2.63	N	024910	500	179 억		485209	N	N	0	N	00	N
124	20240808	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-10	5	-0.45	173071520	78789	44.80	2200	2230	2160	2885	1555	2220	2196.65	1.35	0	9643	2333	2276	2193	2136	2053	2305	2165	179	665	500	1420	5	1	35819005	792	8.67	0.58	12	0.22	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.63	N	024910	500	179 억		485209	N	N	0	N	00	N
125	20240808	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-10	5	-0.45	163010730	74235	42.21	2200	2230	2160	2885	1555	2220	2195.87	1.35	0	9790	2333	2276	2193	2136	2053	2305	2165	179	665	500	1420	5	1	35819005	792	8.67	0.58	12	0.21	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	2.63	N	024910	500	179 억		485209	N	N	0	N	00	N
126	20240808	120334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	0	3	0.00	143395940	65367	37.17	2200	2230	2160	2885	1555	2220	2193.71	1.35	0	9640	2333	2276	2193	2136	2053	2305	2165	179	665	500	1420	5	1	35819005	795	8.71	0.58	12	0.18	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	2.63	N	024910	500	179 억		485209	N	N	0	N	00	N
127	20240808	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-5	5	-0.23	133566320	60922	34.64	2200	2230	2160	2885	1555	2220	2192.42	1.35	0	10964	2333	2276	2193	2136	2053	2305	2165	179	665	500	1420	5	1	35819005	793	8.69	0.58	12	0.17	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	2.63	N	024910	500	179 억		485209	N	N	0	N	00	N
128	20240808	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-15	5	-0.68	122285600	55810	31.74	2200	2230	2160	2885	1555	2220	2191.11	1.35	0	13282	2333	2276	2193	2136	2053	2305	2165	179	665	500	1420	5	1	35819005	790	8.65	0.58	12	0.16	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.63	N	024910	500	179 억		485209	N	N	0	N	00	N
129	20240808	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-15	5	-0.68	19534940	8974	5.10	2200	2225	2160	2885	1555	2220	2176.84	1.35	0	2325	2333	2276	2193	2136	2053	2305	2165	179	665	500	1420	5	1	35819005	790	8.65	0.58	12	0.03	255.00	3796.00	3310	20240709	-33.38	1973	20240805	11.76	3310	-33.38	20240709	1973	11.76	20240805	3310	-33.38	20240709	1973	11.76	20240805	2.63	N	024910	500	179 억		485209	N	N	0	N	00	N
130	20240807	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	70	2	3.26	384896650	174547	39.30	2110	2250	2110	2795	1505	2150	2205.10	1.22	0	47398	2286	2217	2131	2062	1976	2252	2097	179	645	500	1370	5	1	35819005	795	8.71	0.58	12	0.49	255.00	3796.00	3310	20240709	-32.93	1973	20240805	12.52	3310	-32.93	20240709	1973	12.52	20240805	3310	-32.93	20240709	1973	12.52	20240805	3.18	N	024910	500	179 억		437830	N	N	0	N	00	N
131	20240807	150326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	60	2	2.79	375684215	170379	38.36	2110	2250	2110	2795	1505	2150	2204.99	1.22	0	46123	2286	2217	2131	2062	1976	2252	2097	179	645	500	1370	5	1	35819005	792	8.67	0.58	12	0.48	255.00	3796.00	3310	20240709	-33.23	1973	20240805	12.01	3310	-33.23	20240709	1973	12.01	20240805	3310	-33.23	20240709	1973	12.01	20240805	3.18	N	024910	500	179 억		437830	N	N	0	N	00	N
132	20240807	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	85	2	3.95	333975865	151552	34.12	2110	2250	2110	2795	1505	2150	2203.70	1.22	0	41228	2286	2217	2131	2062	1976	2252	2097	179	645	500	1370	5	1	35819005	801	8.76	0.59	12	0.42	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	3.18	N	024910	500	179 억		437830	N	N	0	N	00	N
133	20240807	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	85	2	3.95	317287275	144067	32.44	2110	2250	2110	2795	1505	2150	2202.36	1.22	0	40129	2286	2217	2131	2062	1976	2252	2097	179	645	500	1370	5	1	35819005	801	8.76	0.59	12	0.40	255.00	3796.00	3310	20240709	-32.48	1973	20240805	13.28	3310	-32.48	20240709	1973	13.28	20240805	3310	-32.48	20240709	1973	13.28	20240805	3.18	N	024910	500	179 억		437830	N	N	0	N	00	N
134	20240807	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	75	2	3.49	259829080	118329	26.64	2110	2240	2110	2795	1505	2150	2195.82	1.22	0	29558	2286	2217	2131	2062	1976	2252	2097	179	645	500	1370	5	1	35819005	797	8.73	0.59	12	0.33	255.00	3796.00	3310	20240709	-32.78	1973	20240805	12.77	3310	-32.78	20240709	1973	12.77	20240805	3310	-32.78	20240709	1973	12.77	20240805	3.18	N	024910	500	179 억		437830	N	N	0	N	00	N
135	20240807	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	80	2	3.72	221631370	101115	22.77	2110	2240	2110	2795	1505	2150	2191.87	1.22	0	26523	2286	2217	2131	2062	1976	2252	2097	179	645	500	1370	5	1	35819005	799	8.75	0.59	12	0.28	255.00	3796.00	3310	20240709	-32.63	1973	20240805	13.03	3310	-32.63	20240709	1973	13.03	20240805	3310	-32.63	20240709	1973	13.03	20240805	3.18	N	024910	500	179 억		437830	N	N	0	N	00	N
136	20240807	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	65	2	3.02	130051155	59832	13.47	2110	2220	2110	2795	1505	2150	2173.61	1.22	0	19097	2286	2217	2131	2062	1976	2252	2097	179	645	500	1370	5	1	35819005	793	8.69	0.58	12	0.17	255.00	3796.00	3310	20240709	-33.08	1973	20240805	12.27	3310	-33.08	20240709	1973	12.27	20240805	3310	-33.08	20240709	1973	12.27	20240805	3.18	N	024910	500	179 억		437830	N	N	0	N	00	N
137	20240807	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	20	2	0.93	48941310	23000	5.18	2110	2170	2110	2795	1505	2150	2127.88	1.22	0	11268	2286	2217	2131	2062	1976	2252	2097	179	645	500	1370	5	1	35819005	777	8.51	0.57	12	0.06	255.00	3796.00	3310	20240709	-34.44	1973	20240805	9.98	3310	-34.44	20240709	1973	9.98	20240805	3310	-34.44	20240709	1973	9.98	20240805	3.18	N	024910	500	179 억		437830	N	N	0	N	00	N
138	20240806	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	105	2	5.13	933574890	435400	41.31	2045	2200	2045	2655	1435	2045	2144.56	1.00	0	80807	2479	2261	2117	1899	1755	2190	1828	179	610	500	1300	5	1	35819005	770	8.43	0.57	12	1.22	255.00	3796.00	3310	20240709	-35.05	1973	20240805	8.97	3310	-35.05	20240709	1973	8.97	20240805	3310	-35.05	20240709	1973	8.97	20240805	3.28	N	024910	500	179 억		357031	N	N	0	N	00	N
139	20240806	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	130	2	6.36	890212800	415312	39.40	2045	2200	2045	2655	1435	2045	2143.93	1.00	0	79993	2479	2261	2117	1899	1755	2190	1828	179	610	500	1300	5	1	35819005	779	8.53	0.57	12	1.16	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	3.28	N	024910	500	179 억		357031	N	N	0	N	00	N
140	20240806	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	130	2	6.36	808621950	377643	35.83	2045	2200	2045	2655	1435	2045	2141.71	1.00	0	64331	2479	2261	2117	1899	1755	2190	1828	179	610	500	1300	5	1	35819005	779	8.53	0.57	12	1.05	255.00	3796.00	3310	20240709	-34.29	1973	20240805	10.24	3310	-34.29	20240709	1973	10.24	20240805	3310	-34.29	20240709	1973	10.24	20240805	3.28	N	024910	500	179 억		357031	N	N	0	N	00	N
141	20240806	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	135	2	6.60	753149470	352157	33.41	2045	2200	2045	2655	1435	2045	2139.18	1.00	0	54676	2479	2261	2117	1899	1755	2190	1828	179	610	500	1300	5	1	35819005	781	8.55	0.57	12	0.98	255.00	3796.00	3310	20240709	-34.14	1973	20240805	10.49	3310	-34.14	20240709	1973	10.49	20240805	3310	-34.14	20240709	1973	10.49	20240805	3.28	N	024910	500	179 억		357031	N	N	0	N	00	N
142	20240806	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	95	2	4.65	708228015	331434	31.44	2045	2200	2045	2655	1435	2045	2137.38	1.00	0	49232	2479	2261	2117	1899	1755	2190	1828	179	610	500	1300	5	1	35819005	767	8.39	0.56	12	0.93	255.00	3796.00	3310	20240709	-35.35	1973	20240805	8.46	3310	-35.35	20240709	1973	8.46	20240805	3310	-35.35	20240709	1973	8.46	20240805	3.28	N	024910	500	179 억		357031	N	N	0	N	00	N
143	20240806	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	110	2	5.38	657150295	307675	29.19	2045	2200	2045	2655	1435	2045	2136.41	1.00	0	53159	2479	2261	2117	1899	1755	2190	1828	179	610	500	1300	5	1	35819005	772	8.45	0.57	12	0.86	255.00	3796.00	3310	20240709	-34.89	1973	20240805	9.22	3310	-34.89	20240709	1973	9.22	20240805	3310	-34.89	20240709	1973	9.22	20240805	3.28	N	024910	500	179 억		357031	N	N	0	N	00	N
144	20240806	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	155	2	7.58	427292620	200868	19.06	2045	2200	2045	2655	1435	2045	2128.00	1.00	0	28919	2479	2261	2117	1899	1755	2190	1828	179	610	500	1300	5	1	35819005	788	8.63	0.58	12	0.56	255.00	3796.00	3310	20240709	-33.53	1973	20240805	11.51	3310	-33.53	20240709	1973	11.51	20240805	3310	-33.53	20240709	1973	11.51	20240805	3.28	N	024910	500	179 억		357031	N	N	0	N	00	N
145	20240806	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	110	2	5.38	133002205	64107	6.08	2045	2155	2045	2655	1435	2045	2075.58	1.00	0	1349	2479	2261	2117	1899	1755	2190	1828	179	610	500	1300	5	1	35819005	772	8.45	0.57	12	0.18	255.00	3796.00	3310	20240709	-34.89	1973	20240805	9.22	3310	-34.89	20240709	1973	9.22	20240805	3310	-34.89	20240709	1973	9.22	20240805	3.28	N	024910	500	179 억		357031	N	N	0	N	00	N
146	20240805	160320	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2045	-310	5	-13.16	2245922608	1038462	309.63	2330	2335	1973	3060	1650	2355	2162.77	1.18	0	-67852	2451	2402	2376	2327	2301	2390	2315	179	705	500	1500	5	1	35819005	732	8.02	0.54	12	2.90	255.00	3796.00	3310	20240709	-38.22	1973	20240805	3.65	3310	-38.22	20240709	1973	3.65	20240805	3310	-38.22	20240709	1973	3.65	20240805	3.39	N	024910	500	179 억		424156	N	N	0	N	00	N
147	20240805	150323	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2055	-300	5	-12.74	2102255932	967596	288.50	2330	2335	1973	3060	1650	2355	2172.66	1.18	0	-76409	2451	2402	2376	2327	2301	2390	2315	179	705	500	1500	5	1	35819005	736	8.06	0.54	12	2.70	255.00	3796.00	3310	20240709	-37.92	1973	20240805	4.16	3310	-37.92	20240709	1973	4.16	20240805	3310	-37.92	20240709	1973	4.16	20240805	3.39	N	024910	500	179 억		424156	N	N	0	N	00	N
148	20240805	140325	58	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2115	-240	5	-10.19	1692973345	768358	229.10	2330	2335	2100	3060	1650	2355	2203.37	1.18	0	-121181	2451	2402	2376	2327	2301	2390	2315	179	705	500	1500	5	1	35819005	758	8.29	0.56	12	2.15	255.00	3796.00	3310	20240709	-36.10	2100	20240805	0.71	3310	-36.10	20240709	2100	0.71	20240805	3310	-36.10	20240709	2100	0.71	20240805	3.39	N	024910	500	179 억		424156	N	N	0	N	00	N
149	20240805	130322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2170	-185	5	-7.86	1348061980	607572	181.15	2330	2335	2165	3060	1650	2355	2218.77	1.18	0	-67969	2451	2402	2376	2327	2301	2390	2315	179	705	500	1500	5	1	35819005	777	8.51	0.57	12	1.70	255.00	3796.00	3310	20240709	-34.44	2140	20231204	1.40	3310	-34.44	20240709	2165	0.23	20240805	3310	-34.44	20240709	2140	1.40	20231204	3.39	N	024910	500	179 억		424156	N	N	0	N	00	N
150	20240805	120322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2175	-180	5	-7.64	1199215150	539142	160.75	2330	2335	2170	3060	1650	2355	2224.30	1.18	0	-54543	2451	2402	2376	2327	2301	2390	2315	179	705	500	1500	5	1	35819005	779	8.53	0.57	12	1.51	255.00	3796.00	3310	20240709	-34.29	2140	20231204	1.64	3310	-34.29	20240709	2165	0.46	20240322	3310	-34.29	20240709	2140	1.64	20231204	3.39	N	024910	500	179 억		424156	N	N	0	N	00	N
151	20240805	110327	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2195	-160	5	-6.79	974657805	436327	130.10	2330	2335	2185	3060	1650	2355	2233.78	1.18	0	-45015	2451	2402	2376	2327	2301	2390	2315	179	705	500	1500	5	1	35819005	786	8.61	0.58	12	1.22	255.00	3796.00	3310	20240709	-33.69	2140	20231204	2.57	3310	-33.69	20240709	2165	1.39	20240322	3310	-33.69	20240709	2140	2.57	20231204	3.39	N	024910	500	179 억		424156	N	N	0	N	00	N
152	20240805	100322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2255	-100	5	-4.25	604748655	269094	80.23	2330	2335	2215	3060	1650	2355	2247.35	1.18	0	-26952	2451	2402	2376	2327	2301	2390	2315	179	705	500	1500	5	1	35819005	808	8.84	0.59	12	0.75	255.00	3796.00	3310	20240709	-31.87	2140	20231204	5.37	3310	-31.87	20240709	2165	4.16	20240322	3310	-31.87	20240709	2140	5.37	20231204	3.39	N	024910	500	179 억		424156	N	N	0	N	00	N
153	20240805	090320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2280	-75	5	-3.18	108984825	47449	14.15	2330	2335	2260	3060	1650	2355	2296.88	1.18	0	-5079	2451	2402	2376	2327	2301	2390	2315	179	705	500	1500	5	1	35819005	817	8.94	0.60	12	0.13	255.00	3796.00	3310	20240709	-31.12	2140	20231204	6.54	3310	-31.12	20240709	2165	5.31	20240322	3310	-31.12	20240709	2140	6.54	20231204	3.39	N	024910	500	179 억		424156	N	N	0	N	00	N
154	20240802	160317	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2355	-95	5	-3.88	772112830	325507	95.60	2400	2425	2350	3185	1715	2450	2372.04	1.35	0	-57809	2546	2497	2451	2402	2356	2522	2427	179	735	500	1560	5	1	35819005	844	9.24	0.62	12	0.91	255.00	3796.00	3310	20240709	-28.85	2140	20231204	10.05	3310	-28.85	20240709	2165	8.78	20240322	3310	-28.85	20240709	2140	10.05	20231204	3.52	N	024910	500	179 억		481823	N	N	0	N	00	N
155	20240802	150315	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2350	-100	5	-4.08	703750785	296523	87.09	2400	2425	2350	3185	1715	2450	2373.34	1.35	0	-52729	2546	2497	2451	2402	2356	2522	2427	179	735	500	1560	5	1	35819005	842	9.22	0.62	12	0.83	255.00	3796.00	3310	20240709	-29.00	2140	20231204	9.81	3310	-29.00	20240709	2165	8.55	20240322	3310	-29.00	20240709	2140	9.81	20231204	3.52	N	024910	500	179 억		481823	N	N	0	N	00	N
156	20240802	140319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2370	-80	5	-3.27	564166865	237265	69.69	2400	2425	2360	3185	1715	2450	2377.79	1.35	0	-41844	2546	2497	2451	2402	2356	2522	2427	179	735	500	1560	5	1	35819005	849	9.29	0.62	12	0.66	255.00	3796.00	3310	20240709	-28.40	2140	20231204	10.75	3310	-28.40	20240709	2165	9.47	20240322	3310	-28.40	20240709	2140	10.75	20231204	3.52	N	024910	500	179 억		481823	N	N	0	N	00	N
157	20240802	130319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2385	-65	5	-2.65	520632465	218861	64.28	2400	2425	2360	3185	1715	2450	2378.83	1.35	0	-43650	2546	2497	2451	2402	2356	2522	2427	179	735	500	1560	5	1	35819005	854	9.35	0.63	12	0.61	255.00	3796.00	3310	20240709	-27.95	2140	20231204	11.45	3310	-27.95	20240709	2165	10.16	20240322	3310	-27.95	20240709	2140	11.45	20231204	3.52	N	024910	500	179 억		481823	N	N	0	N	00	N
158	20240802	120319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2380	-70	5	-2.86	456936530	191982	56.39	2400	2425	2360	3185	1715	2450	2380.10	1.35	0	-47453	2546	2497	2451	2402	2356	2522	2427	179	735	500	1560	5	1	35819005	852	9.33	0.63	12	0.54	255.00	3796.00	3310	20240709	-28.10	2140	20231204	11.21	3310	-28.10	20240709	2165	9.93	20240322	3310	-28.10	20240709	2140	11.21	20231204	3.52	N	024910	500	179 억		481823	N	N	0	N	00	N
159	20240802	110319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2375	-75	5	-3.06	382720690	160716	47.20	2400	2425	2360	3185	1715	2450	2381.35	1.35	0	-39557	2546	2497	2451	2402	2356	2522	2427	179	735	500	1560	5	1	35819005	851	9.31	0.63	12	0.45	255.00	3796.00	3310	20240709	-28.25	2140	20231204	10.98	3310	-28.25	20240709	2165	9.70	20240322	3310	-28.25	20240709	2140	10.98	20231204	3.52	N	024910	500	179 억		481823	N	N	0	N	00	N
160	20240802	100316	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2385	-65	5	-2.65	313248890	131505	38.62	2400	2425	2360	3185	1715	2450	2382.03	1.35	0	-38038	2546	2497	2451	2402	2356	2522	2427	179	735	500	1560	5	1	35819005	854	9.35	0.63	12	0.37	255.00	3796.00	3310	20240709	-27.95	2140	20231204	11.45	3310	-27.95	20240709	2165	10.16	20240322	3310	-27.95	20240709	2140	11.45	20231204	3.52	N	024910	500	179 억		481823	N	N	0	N	00	N
161	20240802	090320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2395	-55	5	-2.24	37409470	15605	4.58	2400	2400	2390	3185	1715	2450	2397.27	1.35	0	-2155	2546	2497	2451	2402	2356	2522	2427	179	735	500	1560	5	1	35819005	858	9.39	0.63	12	0.04	255.00	3796.00	3310	20240709	-27.64	2140	20231204	11.92	3310	-27.64	20240709	2165	10.62	20240322	3310	-27.64	20240709	2140	11.92	20231204	3.52	N	024910	500	179 억		481823	N	N	0	N	00	N
162	20240801	160316	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2450	45	2	1.87	825757000	335754	40.82	2405	2500	2405	3125	1685	2405	2459.43	1.08	0	94371	2641	2522	2416	2297	2191	2582	2357	179	720	500	1530	5	1	35819005	878	9.61	0.65	12	0.94	255.00	3796.00	3310	20240709	-25.98	2140	20231204	14.49	3310	-25.98	20240709	2165	13.16	20240322	3310	-25.98	20240709	2140	14.49	20231204	3.66	N	024910	500	179 억		385578	N	N	0	N	00	N
163	20240801	150322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	55	2	2.29	804917735	327252	39.78	2405	2500	2405	3125	1685	2405	2459.63	1.08	0	94268	2641	2522	2416	2297	2191	2582	2357	179	720	500	1530	5	1	35819005	881	9.65	0.65	12	0.91	255.00	3796.00	3310	20240709	-25.68	2140	20231204	14.95	3310	-25.68	20240709	2165	13.63	20240322	3310	-25.68	20240709	2140	14.95	20231204	3.66	N	024910	500	179 억		385578	N	N	0	N	00	N
164	20240801	140321	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	65	2	2.70	690013295	280440	34.09	2405	2500	2405	3125	1685	2405	2460.47	1.08	0	67003	2641	2522	2416	2297	2191	2582	2357	179	720	500	1530	5	1	35819005	885	9.69	0.65	12	0.78	255.00	3796.00	3310	20240709	-25.38	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	3.66	N	024910	500	179 억		385578	N	N	0	N	00	N
165	20240801	130317	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	65	2	2.70	629727685	255960	31.12	2405	2500	2405	3125	1685	2405	2460.26	1.08	0	64863	2641	2522	2416	2297	2191	2582	2357	179	720	500	1530	5	1	35819005	885	9.69	0.65	12	0.71	255.00	3796.00	3310	20240709	-25.38	2140	20231204	15.42	3310	-25.38	20240709	2165	14.09	20240322	3310	-25.38	20240709	2140	15.42	20231204	3.66	N	024910	500	179 억		385578	N	N	0	N	00	N
166	20240801	120318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2465	60	2	2.49	595596955	242093	29.43	2405	2500	2405	3125	1685	2405	2460.20	1.08	0	63473	2641	2522	2416	2297	2191	2582	2357	179	720	500	1530	5	1	35819005	883	9.67	0.65	12	0.68	255.00	3796.00	3310	20240709	-25.53	2140	20231204	15.19	3310	-25.53	20240709	2165	13.86	20240322	3310	-25.53	20240709	2140	15.19	20231204	3.66	N	024910	500	179 억		385578	N	N	0	N	00	N
167	20240801	110320	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	50	2	2.08	448532440	182610	22.20	2405	2480	2405	3125	1685	2405	2456.23	1.08	0	62100	2641	2522	2416	2297	2191	2582	2357	179	720	500	1530	5	1	35819005	879	9.63	0.65	12	0.51	255.00	3796.00	3310	20240709	-25.83	2140	20231204	14.72	3310	-25.83	20240709	2165	13.39	20240322	3310	-25.83	20240709	2140	14.72	20231204	3.66	N	024910	500	179 억		385578	N	N	0	N	00	N
168	20240801	100318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	50	2	2.08	344112005	139937	17.01	2405	2480	2405	3125	1685	2405	2459.05	1.08	0	59128	2641	2522	2416	2297	2191	2582	2357	179	720	500	1530	5	1	35819005	879	9.63	0.65	12	0.39	255.00	3796.00	3310	20240709	-25.83	2140	20231204	14.72	3310	-25.83	20240709	2165	13.39	20240322	3310	-25.83	20240709	2140	14.72	20231204	3.66	N	024910	500	179 억		385578	N	N	0	N	00	N
169	20240801	090313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	35	2	1.46	33094465	13703	1.67	2405	2445	2405	3125	1685	2405	2415.13	1.08	0	5489	2641	2522	2416	2297	2191	2582	2357	179	720	500	1530	5	1	35819005	874	9.57	0.64	12	0.04	255.00	3796.00	3310	20240709	-26.28	2140	20231204	14.02	3310	-26.28	20240709	2165	12.70	20240322	3310	-26.28	20240709	2140	14.02	20231204	3.66	N	024910	500	179 억		385578	N	N	0	N	00	N