KissMeData/108380/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	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12440	210	2	1.72	220075910	17855	40.15	12240	12450	12180	15890	8570	12230	12324.59	2.93	0	4471	12543	12386	12223	12066	11903	12305	11985	48	3660	500	7820	10	1	9567333	1190	14.20	0.52	12	0.19	876.00	23964.00	20800	20240604	-40.19	10450	20231027	19.04	20800	-40.19	20240604	10730	15.94	20240117	20800	-40.19	20240604	10450	19.04	20231027	2.28	N	108380	500	47 억		280652	N	N	0	N	00	N
3	20240830	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	170	2	1.39	208042390	16885	37.97	12240	12450	12180	15890	8570	12230	12321.14	2.93	0	4430	12543	12386	12223	12066	11903	12305	11985	48	3660	500	7820	10	1	9567333	1186	14.16	0.52	12	0.18	876.00	23964.00	20800	20240604	-40.38	10450	20231027	18.66	20800	-40.38	20240604	10730	15.56	20240117	20800	-40.38	20240604	10450	18.66	20231027	2.28	N	108380	500	47 억		280652	N	N	0	N	00	N
4	20240830	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	100	2	0.82	115327720	9393	21.12	12240	12360	12180	15890	8570	12230	12278.05	2.93	0	-231	12543	12386	12223	12066	11903	12305	11985	48	3660	500	7820	10	1	9567333	1180	14.08	0.51	12	0.10	876.00	23964.00	20800	20240604	-40.72	10450	20231027	17.99	20800	-40.72	20240604	10730	14.91	20240117	20800	-40.72	20240604	10450	17.99	20231027	2.28	N	108380	500	47 억		280652	N	N	0	N	00	N
5	20240830	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	50	2	0.41	112990240	9203	20.69	12240	12360	12180	15890	8570	12230	12277.54	2.93	0	-254	12543	12386	12223	12066	11903	12305	11985	48	3660	500	7820	10	1	9567333	1175	14.02	0.51	12	0.10	876.00	23964.00	20800	20240604	-40.96	10450	20231027	17.51	20800	-40.96	20240604	10730	14.45	20240117	20800	-40.96	20240604	10450	17.51	20231027	2.28	N	108380	500	47 억		280652	N	N	0	N	00	N
6	20240830	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12270	40	2	0.33	101876360	8295	18.65	12240	12360	12180	15890	8570	12230	12281.66	2.93	0	-414	12543	12386	12223	12066	11903	12305	11985	48	3660	500	7820	10	1	9567333	1174	14.01	0.51	12	0.09	876.00	23964.00	20800	20240604	-41.01	10450	20231027	17.42	20800	-41.01	20240604	10730	14.35	20240117	20800	-41.01	20240604	10450	17.42	20231027	2.28	N	108380	500	47 억		280652	N	N	0	N	00	N
7	20240830	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12310	80	2	0.65	73881150	6014	13.52	12240	12360	12180	15890	8570	12230	12284.86	2.93	0	85	12543	12386	12223	12066	11903	12305	11985	48	3660	500	7820	10	1	9567333	1178	14.05	0.51	12	0.06	876.00	23964.00	20800	20240604	-40.82	10450	20231027	17.80	20800	-40.82	20240604	10730	14.73	20240117	20800	-40.82	20240604	10450	17.80	20231027	2.28	N	108380	500	47 억		280652	N	N	0	N	00	N
8	20240830	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	100	2	0.82	41626940	3398	7.64	12240	12330	12180	15890	8570	12230	12250.42	2.93	0	866	12543	12386	12223	12066	11903	12305	11985	48	3660	500	7820	10	1	9567333	1180	14.08	0.51	12	0.04	876.00	23964.00	20800	20240604	-40.72	10450	20231027	17.99	20800	-40.72	20240604	10730	14.91	20240117	20800	-40.72	20240604	10450	17.99	20231027	2.28	N	108380	500	47 억		280652	N	N	0	N	00	N
9	20240830	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	20	2	0.16	747110	61	0.14	12240	12250	12230	15890	8570	12230	12247.70	2.93	0	41	12543	12386	12223	12066	11903	12305	11985	48	3660	500	7820	10	1	9567333	1172	13.98	0.51	12	0.00	876.00	23964.00	20800	20240604	-41.11	10450	20231027	17.22	20800	-41.11	20240604	10730	14.17	20240117	20800	-41.11	20240604	10450	17.22	20231027	2.28	N	108380	500	47 억		280652	N	N	0	N	00	N
10	20240829	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12230	-220	5	-1.77	539551790	44475	153.53	12320	12380	12060	16180	8720	12450	12131.38	2.96	0	-2999	12910	12680	12510	12280	12110	12595	12195	48	3730	500	7960	10	1	9567333	1170	13.96	0.51	12	0.46	876.00	23964.00	20800	20240604	-41.20	10450	20231027	17.03	20800	-41.20	20240604	10730	13.98	20240117	20800	-41.20	20240604	10450	17.03	20231027	2.29	N	108380	500	47 억		283651	N	N	0	N	00	N
11	20240829	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-300	5	-2.41	511290530	42158	145.53	12320	12380	12060	16180	8720	12450	12127.96	2.96	0	-1451	12910	12680	12510	12280	12110	12595	12195	48	3730	500	7960	10	1	9567333	1162	13.87	0.51	12	0.44	876.00	23964.00	20800	20240604	-41.59	10450	20231027	16.27	20800	-41.59	20240604	10730	13.23	20240117	20800	-41.59	20240604	10450	16.27	20231027	2.29	N	108380	500	47 억		283651	N	N	0	N	00	N
12	20240829	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	-370	5	-2.97	446279040	36779	126.96	12320	12380	12060	16180	8720	12450	12134.07	2.96	0	-3854	12910	12680	12510	12280	12110	12595	12195	48	3730	500	7960	10	1	9567333	1156	13.79	0.50	12	0.38	876.00	23964.00	20800	20240604	-41.92	10450	20231027	15.60	20800	-41.92	20240604	10730	12.58	20240117	20800	-41.92	20240604	10450	15.60	20231027	2.29	N	108380	500	47 억		283651	N	N	0	N	00	N
13	20240829	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	-380	5	-3.05	357225660	29408	101.52	12320	12380	12060	16180	8720	12450	12147.23	2.96	0	-6443	12910	12680	12510	12280	12110	12595	12195	48	3730	500	7960	10	1	9567333	1155	13.78	0.50	12	0.31	876.00	23964.00	20800	20240604	-41.97	10450	20231027	15.50	20800	-41.97	20240604	10730	12.49	20240117	20800	-41.97	20240604	10450	15.50	20231027	2.29	N	108380	500	47 억		283651	N	N	0	N	00	N
14	20240829	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	-360	5	-2.89	283194020	23278	80.35	12320	12380	12060	16180	8720	12450	12165.74	2.96	0	-6357	12910	12680	12510	12280	12110	12595	12195	48	3730	500	7960	10	1	9567333	1157	13.80	0.50	12	0.24	876.00	23964.00	20800	20240604	-41.88	10450	20231027	15.69	20800	-41.88	20240604	10730	12.67	20240117	20800	-41.88	20240604	10450	15.69	20231027	2.29	N	108380	500	47 억		283651	N	N	0	N	00	N
15	20240829	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-260	5	-2.09	186601140	15291	52.78	12320	12380	12120	16180	8720	12450	12203.33	2.96	0	-6838	12910	12680	12510	12280	12110	12595	12195	48	3730	500	7960	10	1	9567333	1166	13.92	0.51	12	0.16	876.00	23964.00	20800	20240604	-41.39	10450	20231027	16.65	20800	-41.39	20240604	10730	13.61	20240117	20800	-41.39	20240604	10450	16.65	20231027	2.29	N	108380	500	47 억		283651	N	N	0	N	00	N
16	20240829	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-260	5	-2.09	107600560	8797	30.37	12320	12380	12190	16180	8720	12450	12231.51	2.96	0	-2926	12910	12680	12510	12280	12110	12595	12195	48	3730	500	7960	10	1	9567333	1166	13.92	0.51	12	0.09	876.00	23964.00	20800	20240604	-41.39	10450	20231027	16.65	20800	-41.39	20240604	10730	13.61	20240117	20800	-41.39	20240604	10450	16.65	20231027	2.29	N	108380	500	47 억		283651	N	N	0	N	00	N
17	20240829	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	-70	5	-0.56	2342350	190	0.66	12320	12380	12300	16180	8720	12450	12328.16	2.96	0	-124	12910	12680	12510	12280	12110	12595	12195	48	3730	500	7960	10	1	9567333	1184	14.13	0.52	12	0.00	876.00	23964.00	20800	20240604	-40.48	10450	20231027	18.47	20800	-40.48	20240604	10730	15.38	20240117	20800	-40.48	20240604	10450	18.47	20231027	2.29	N	108380	500	47 억		283651	N	N	0	N	00	N
18	20240828	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12450	-200	5	-1.58	360770970	28969	395.10	12650	12740	12340	16440	8860	12650	12453.69	2.98	0	-971	13023	12836	12603	12416	12183	12720	12300	48	3790	500	8090	10	1	9567333	1191	14.21	0.52	12	0.30	876.00	23964.00	20800	20240604	-40.14	10450	20231027	19.14	20800	-40.14	20240604	10730	16.03	20240117	20800	-40.14	20240604	10450	19.14	20231027	2.30	N	108380	500	47 억		284632	N	N	0	N	00	N
19	20240828	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12430	-220	5	-1.74	343546330	27584	376.21	12650	12740	12340	16440	8860	12650	12454.55	2.98	0	-730	13023	12836	12603	12416	12183	12720	12300	48	3790	500	8090	10	1	9567333	1189	14.19	0.52	12	0.29	876.00	23964.00	20800	20240604	-40.24	10450	20231027	18.95	20800	-40.24	20240604	10730	15.84	20240117	20800	-40.24	20240604	10450	18.95	20231027	2.30	N	108380	500	47 억		284632	N	N	0	N	00	N
20	20240828	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12470	-180	5	-1.42	250526520	20102	274.17	12650	12740	12340	16440	8860	12650	12462.77	2.98	0	-2822	13023	12836	12603	12416	12183	12720	12300	48	3790	500	8090	10	1	9567333	1193	14.24	0.52	12	0.21	876.00	23964.00	20800	20240604	-40.05	10450	20231027	19.33	20800	-40.05	20240604	10730	16.22	20240117	20800	-40.05	20240604	10450	19.33	20231027	2.30	N	108380	500	47 억		284632	N	N	0	N	00	N
21	20240828	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	-230	5	-1.82	209691560	16814	229.32	12650	12740	12340	16440	8860	12650	12471.25	2.98	0	-4055	13023	12836	12603	12416	12183	12720	12300	48	3790	500	8090	10	1	9567333	1188	14.18	0.52	12	0.18	876.00	23964.00	20800	20240604	-40.29	10450	20231027	18.85	20800	-40.29	20240604	10730	15.75	20240117	20800	-40.29	20240604	10450	18.85	20231027	2.30	N	108380	500	47 억		284632	N	N	0	N	00	N
22	20240828	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	-270	5	-2.13	204150330	16367	223.23	12650	12740	12340	16440	8860	12650	12473.29	2.98	0	-4159	13023	12836	12603	12416	12183	12720	12300	48	3790	500	8090	10	1	9567333	1184	14.13	0.52	12	0.17	876.00	23964.00	20800	20240604	-40.48	10450	20231027	18.47	20800	-40.48	20240604	10730	15.38	20240117	20800	-40.48	20240604	10450	18.47	20231027	2.30	N	108380	500	47 억		284632	N	N	0	N	00	N
23	20240828	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12450	-200	5	-1.58	115832870	9234	125.94	12650	12740	12440	16440	8860	12650	12544.17	2.98	0	-4700	13023	12836	12603	12416	12183	12720	12300	48	3790	500	8090	10	1	9567333	1191	14.21	0.52	12	0.10	876.00	23964.00	20800	20240604	-40.14	10450	20231027	19.14	20800	-40.14	20240604	10730	16.03	20240117	20800	-40.14	20240604	10450	19.14	20231027	2.30	N	108380	500	47 억		284632	N	N	0	N	00	N
24	20240828	100820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	0	3	0.00	67871420	5397	73.61	12650	12740	12500	16440	8860	12650	12575.77	2.98	0	-2289	13023	12836	12603	12416	12183	12720	12300	48	3790	500	8090	10	1	9567333	1210	14.44	0.53	12	0.06	876.00	23964.00	20800	20240604	-39.18	10450	20231027	21.05	20800	-39.18	20240604	10730	17.89	20240117	20800	-39.18	20240604	10450	21.05	20231027	2.30	N	108380	500	47 억		284632	N	N	0	N	00	N
25	20240828	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	-90	5	-0.71	5153940	408	5.56	12650	12740	12560	16440	8860	12650	12632.21	2.98	0	-137	13023	12836	12603	12416	12183	12720	12300	48	3790	500	8090	10	1	9567333	1202	14.34	0.52	12	0.00	876.00	23964.00	20800	20240604	-39.62	10450	20231027	20.19	20800	-39.62	20240604	10730	17.05	20240117	20800	-39.62	20240604	10450	20.19	20231027	2.30	N	108380	500	47 억		284632	N	N	0	N	00	N
26	20240827	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-10	5	-0.08	91449070	7267	29.32	12670	12790	12370	16450	8870	12660	12584.14	2.97	0	902	13053	12856	12683	12486	12313	12770	12400	48	3790	500	8100	10	1	9567333	1210	14.44	0.53	12	0.08	876.00	23964.00	20800	20240604	-39.18	10450	20231027	21.05	20800	-39.18	20240604	10730	17.89	20240117	20800	-39.18	20240604	10450	21.05	20231027	2.30	N	108380	500	47 억		283680	N	N	0	N	00	N
27	20240827	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-10	5	-0.08	90311740	7177	28.95	12670	12790	12370	16450	8870	12660	12583.49	2.97	0	936	13053	12856	12683	12486	12313	12770	12400	48	3790	500	8100	10	1	9567333	1210	14.44	0.53	12	0.08	876.00	23964.00	20800	20240604	-39.18	10450	20231027	21.05	20800	-39.18	20240604	10730	17.89	20240117	20800	-39.18	20240604	10450	21.05	20231027	2.30	N	108380	500	47 억		283680	N	N	0	N	00	N
28	20240827	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12620	-40	5	-0.32	88199800	7010	28.28	12670	12790	12370	16450	8870	12660	12582.00	2.97	0	985	13053	12856	12683	12486	12313	12770	12400	48	3790	500	8100	10	1	9567333	1207	14.41	0.53	12	0.07	876.00	23964.00	20800	20240604	-39.33	10450	20231027	20.77	20800	-39.33	20240604	10730	17.61	20240117	20800	-39.33	20240604	10450	20.77	20231027	2.30	N	108380	500	47 억		283680	N	N	0	N	00	N
29	20240827	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12580	-80	5	-0.63	78242930	6217	25.08	12670	12790	12370	16450	8870	12660	12585.32	2.97	0	827	13053	12856	12683	12486	12313	12770	12400	48	3790	500	8100	10	1	9567333	1204	14.36	0.52	12	0.06	876.00	23964.00	20800	20240604	-39.52	10450	20231027	20.38	20800	-39.52	20240604	10730	17.24	20240117	20800	-39.52	20240604	10450	20.38	20231027	2.30	N	108380	500	47 억		283680	N	N	0	N	00	N
30	20240827	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	-100	5	-0.79	63116390	5013	20.22	12670	12790	12370	16450	8870	12660	12590.54	2.97	0	168	13053	12856	12683	12486	12313	12770	12400	48	3790	500	8100	10	1	9567333	1202	14.34	0.52	12	0.05	876.00	23964.00	20800	20240604	-39.62	10450	20231027	20.19	20800	-39.62	20240604	10730	17.05	20240117	20800	-39.62	20240604	10450	20.19	20231027	2.30	N	108380	500	47 억		283680	N	N	0	N	00	N
31	20240827	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	60	2	0.47	40820520	3242	13.08	12670	12790	12370	16450	8870	12660	12591.15	2.97	0	-213	13053	12856	12683	12486	12313	12770	12400	48	3790	500	8100	10	1	9567333	1217	14.52	0.53	12	0.03	876.00	23964.00	20800	20240604	-38.85	10450	20231027	21.72	20800	-38.85	20240604	10730	18.55	20240117	20800	-38.85	20240604	10450	21.72	20231027	2.30	N	108380	500	47 억		283680	N	N	0	N	00	N
32	20240827	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12680	20	2	0.16	37484690	2980	12.02	12670	12700	12370	16450	8870	12660	12578.76	2.97	0	-115	13053	12856	12683	12486	12313	12770	12400	48	3790	500	8100	10	1	9567333	1213	14.47	0.53	12	0.03	876.00	23964.00	20800	20240604	-39.04	10450	20231027	21.34	20800	-39.04	20240604	10730	18.17	20240117	20800	-39.04	20240604	10450	21.34	20231027	2.30	N	108380	500	47 억		283680	N	N	0	N	00	N
33	20240827	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-10	5	-0.08	1190340	94	0.38	12670	12670	12650	16450	8870	12660	12663.19	2.97	0	0	13053	12856	12683	12486	12313	12770	12400	48	3790	500	8100	10	1	9567333	1210	14.44	0.53	12	0.00	876.00	23964.00	20800	20240604	-39.18	10450	20231027	21.05	20800	-39.18	20240604	10730	17.89	20240117	20800	-39.18	20240604	10450	21.05	20231027	2.30	N	108380	500	47 억		283680	N	N	0	N	00	N
34	20240826	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12660	-220	5	-1.71	312304080	24789	209.72	12790	12880	12510	16740	9020	12880	12598.49	3.00	0	-3679	13280	13080	12840	12640	12400	12960	12520	48	3860	500	8240	10	1	9567333	1211	14.45	0.53	12	0.26	876.00	23964.00	20800	20240604	-39.13	10450	20231027	21.15	20800	-39.13	20240604	10730	17.99	20240117	20800	-39.13	20240604	10450	21.15	20231027	2.29	N	108380	500	47 억		287441	N	N	0	N	00	N
35	20240826	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-230	5	-1.79	301714820	23953	202.65	12790	12880	12510	16740	9020	12880	12596.12	3.00	0	-3424	13280	13080	12840	12640	12400	12960	12520	48	3860	500	8240	10	1	9567333	1210	14.44	0.53	12	0.25	876.00	23964.00	20800	20240604	-39.18	10450	20231027	21.05	20800	-39.18	20240604	10730	17.89	20240117	20800	-39.18	20240604	10450	21.05	20231027	2.29	N	108380	500	47 억		287441	N	N	0	N	00	N
36	20240826	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12600	-280	5	-2.17	285532430	22673	191.82	12790	12880	12510	16740	9020	12880	12593.50	3.00	0	-3388	13280	13080	12840	12640	12400	12960	12520	48	3860	500	8240	10	1	9567333	1205	14.38	0.53	12	0.24	876.00	23964.00	20800	20240604	-39.42	10450	20231027	20.57	20800	-39.42	20240604	10730	17.43	20240117	20800	-39.42	20240604	10450	20.57	20231027	2.29	N	108380	500	47 억		287441	N	N	0	N	00	N
37	20240826	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	-320	5	-2.48	260289910	20667	174.85	12790	12880	12510	16740	9020	12880	12594.47	3.00	0	-3855	13280	13080	12840	12640	12400	12960	12520	48	3860	500	8240	10	1	9567333	1202	14.34	0.52	12	0.22	876.00	23964.00	20800	20240604	-39.62	10450	20231027	20.19	20800	-39.62	20240604	10730	17.05	20240117	20800	-39.62	20240604	10450	20.19	20231027	2.29	N	108380	500	47 억		287441	N	N	0	N	00	N
38	20240826	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12590	-290	5	-2.25	233044700	18496	156.48	12790	12880	12510	16740	9020	12880	12599.74	3.00	0	-3241	13280	13080	12840	12640	12400	12960	12520	48	3860	500	8240	10	1	9567333	1205	14.37	0.53	12	0.19	876.00	23964.00	20800	20240604	-39.47	10450	20231027	20.48	20800	-39.47	20240604	10730	17.33	20240117	20800	-39.47	20240604	10450	20.48	20231027	2.29	N	108380	500	47 억		287441	N	N	0	N	00	N
39	20240826	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12530	-350	5	-2.72	213822930	16968	143.55	12790	12880	12510	16740	9020	12880	12601.54	3.00	0	-3136	13280	13080	12840	12640	12400	12960	12520	48	3860	500	8240	10	1	9567333	1199	14.30	0.52	12	0.18	876.00	23964.00	20800	20240604	-39.76	10450	20231027	19.90	20800	-39.76	20240604	10730	16.78	20240117	20800	-39.76	20240604	10450	19.90	20231027	2.29	N	108380	500	47 억		287441	N	N	0	N	00	N
40	20240826	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12700	-180	5	-1.40	169740800	13464	113.91	12790	12880	12510	16740	9020	12880	12607.01	3.00	0	-1755	13280	13080	12840	12640	12400	12960	12520	48	3860	500	8240	10	1	9567333	1215	14.50	0.53	12	0.14	876.00	23964.00	20800	20240604	-38.94	10450	20231027	21.53	20800	-38.94	20240604	10730	18.36	20240117	20800	-38.94	20240604	10450	21.53	20231027	2.29	N	108380	500	47 억		287441	N	N	0	N	00	N
41	20240826	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	-40	5	-0.31	3959030	309	2.61	12790	12880	12790	16740	9020	12880	12812.39	3.00	0	-122	13280	13080	12840	12640	12400	12960	12520	48	3860	500	8240	10	1	9567333	1228	14.66	0.54	12	0.00	876.00	23964.00	20800	20240604	-38.27	10450	20231027	22.87	20800	-38.27	20240604	10730	19.66	20240117	20800	-38.27	20240604	10450	22.87	20231027	2.29	N	108380	500	47 억		287441	N	N	0	N	00	N
42	20240823	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	-120	5	-0.92	147894140	11525	61.69	13000	13040	12600	16900	9100	13000	12832.46	2.99	0	1600	13566	13282	13136	12852	12706	13210	12780	48	3900	500	8320	10	1	9567333	1232	14.70	0.54	12	0.12	876.00	23964.00	20800	20240604	-38.08	10450	20231027	23.25	20800	-38.08	20240604	10730	20.04	20240117	20800	-38.08	20240604	10450	23.25	20231027	2.28	N	108380	500	47 억		285840	N	N	0	N	00	N
43	20240823	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	-120	5	-0.92	143379320	11174	59.81	13000	13040	12600	16900	9100	13000	12831.51	2.99	0	1827	13566	13282	13136	12852	12706	13210	12780	48	3900	500	8320	10	1	9567333	1232	14.70	0.54	12	0.12	876.00	23964.00	20800	20240604	-38.08	10450	20231027	23.25	20800	-38.08	20240604	10730	20.04	20240117	20800	-38.08	20240604	10450	23.25	20231027	2.28	N	108380	500	47 억		285840	N	N	0	N	00	N
44	20240823	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12820	-180	5	-1.38	126224600	9841	52.68	13000	13040	12600	16900	9100	13000	12826.40	2.99	0	1959	13566	13282	13136	12852	12706	13210	12780	48	3900	500	8320	10	1	9567333	1227	14.63	0.53	12	0.10	876.00	23964.00	20800	20240604	-38.37	10450	20231027	22.68	20800	-38.37	20240604	10730	19.48	20240117	20800	-38.37	20240604	10450	22.68	20231027	2.28	N	108380	500	47 억		285840	N	N	0	N	00	N
45	20240823	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	-200	5	-1.54	105787570	8244	44.13	13000	13040	12600	16900	9100	13000	12832.07	2.99	0	1591	13566	13282	13136	12852	12706	13210	12780	48	3900	500	8320	10	1	9567333	1225	14.61	0.53	12	0.09	876.00	23964.00	20800	20240604	-38.46	10450	20231027	22.49	20800	-38.46	20240604	10730	19.29	20240117	20800	-38.46	20240604	10450	22.49	20231027	2.28	N	108380	500	47 억		285840	N	N	0	N	00	N
46	20240823	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	-220	5	-1.69	96505480	7517	40.24	13000	13040	12600	16900	9100	13000	12838.30	2.99	0	1328	13566	13282	13136	12852	12706	13210	12780	48	3900	500	8320	10	1	9567333	1223	14.59	0.53	12	0.08	876.00	23964.00	20800	20240604	-38.56	10450	20231027	22.30	20800	-38.56	20240604	10730	19.11	20240117	20800	-38.56	20240604	10450	22.30	20231027	2.28	N	108380	500	47 억		285840	N	N	0	N	00	N
47	20240823	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	-220	5	-1.69	84519410	6579	35.22	13000	13040	12600	16900	9100	13000	12846.85	2.99	0	1481	13566	13282	13136	12852	12706	13210	12780	48	3900	500	8320	10	1	9567333	1223	14.59	0.53	12	0.07	876.00	23964.00	20800	20240604	-38.56	10450	20231027	22.30	20800	-38.56	20240604	10730	19.11	20240117	20800	-38.56	20240604	10450	22.30	20231027	2.28	N	108380	500	47 억		285840	N	N	0	N	00	N
48	20240823	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12940	-60	5	-0.46	67520110	5255	28.13	13000	13040	12600	16900	9100	13000	12848.74	2.99	0	2159	13566	13282	13136	12852	12706	13210	12780	48	3900	500	8320	10	1	9567333	1238	14.77	0.54	12	0.05	876.00	23964.00	20800	20240604	-37.79	10450	20231027	23.83	20800	-37.79	20240604	10730	20.60	20240117	20800	-37.79	20240604	10450	23.83	20231027	2.28	N	108380	500	47 억		285840	N	N	0	N	00	N
49	20240823	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	-80	5	-0.62	26466340	2067	11.06	13000	13000	12600	16900	9100	13000	12804.23	2.99	0	774	13566	13282	13136	12852	12706	13210	12780	48	3900	500	8320	10	1	9567333	1236	14.75	0.54	12	0.02	876.00	23964.00	20800	20240604	-37.88	10450	20231027	23.64	20800	-37.88	20240604	10730	20.41	20240117	20800	-37.88	20240604	10450	23.64	20231027	2.28	N	108380	500	47 억		285840	N	N	0	N	00	N
50	20240822	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	-370	5	-2.77	242277930	18445	153.67	13370	13420	12990	17380	9360	13370	13135.21	3.01	0	-2093	13723	13546	13423	13246	13123	13485	13185	48	4010	500	8550	10	1	9567333	1244	14.84	0.54	12	0.19	876.00	23964.00	20800	20240604	-37.50	10450	20231027	24.40	20800	-37.50	20240604	10730	21.16	20240117	20800	-37.50	20240604	10450	24.40	20231027	2.33	N	108380	500	47 억		288336	N	N	0	N	00	N
51	20240822	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13030	-340	5	-2.54	232447210	17689	147.37	13370	13420	12990	17380	9360	13370	13140.78	3.01	0	-2017	13723	13546	13423	13246	13123	13485	13185	48	4010	500	8550	10	1	9567333	1247	14.87	0.54	12	0.18	876.00	23964.00	20800	20240604	-37.36	10450	20231027	24.69	20800	-37.36	20240604	10730	21.44	20240117	20800	-37.36	20240604	10450	24.69	20231027	2.33	N	108380	500	47 억		288336	N	N	0	N	00	N
52	20240822	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	-330	5	-2.47	206134400	15668	130.53	13370	13420	12990	17380	9360	13370	13156.40	3.01	0	-1547	13723	13546	13423	13246	13123	13485	13185	48	4010	500	8550	10	1	9567333	1248	14.89	0.54	12	0.16	876.00	23964.00	20800	20240604	-37.31	10450	20231027	24.78	20800	-37.31	20240604	10730	21.53	20240117	20800	-37.31	20240604	10450	24.78	20231027	2.33	N	108380	500	47 억		288336	N	N	0	N	00	N
53	20240822	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	-260	5	-1.94	192492830	14625	121.84	13370	13420	12990	17380	9360	13370	13161.90	3.01	0	-1283	13723	13546	13423	13246	13123	13485	13185	48	4010	500	8550	10	1	9567333	1254	14.97	0.55	12	0.15	876.00	23964.00	20800	20240604	-36.97	10450	20231027	25.45	20800	-36.97	20240604	10730	22.18	20240117	20800	-36.97	20240604	10450	25.45	20231027	2.33	N	108380	500	47 억		288336	N	N	0	N	00	N
54	20240822	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	-240	5	-1.80	133498280	10100	84.15	13370	13420	13110	17380	9360	13370	13217.65	3.01	0	-1176	13723	13546	13423	13246	13123	13485	13185	48	4010	500	8550	10	1	9567333	1256	14.99	0.55	12	0.11	876.00	23964.00	20800	20240604	-36.88	10450	20231027	25.65	20800	-36.88	20240604	10730	22.37	20240117	20800	-36.88	20240604	10450	25.65	20231027	2.33	N	108380	500	47 억		288336	N	N	0	N	00	N
55	20240822	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13230	-140	5	-1.05	93094150	7027	58.54	13370	13420	13130	17380	9360	13370	13248.06	3.01	0	-911	13723	13546	13423	13246	13123	13485	13185	48	4010	500	8550	10	1	9567333	1266	15.10	0.55	12	0.07	876.00	23964.00	20800	20240604	-36.39	10450	20231027	26.60	20800	-36.39	20240604	10730	23.30	20240117	20800	-36.39	20240604	10450	26.60	20231027	2.33	N	108380	500	47 억		288336	N	N	0	N	00	N
56	20240822	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	-170	5	-1.27	65611750	4949	41.23	13370	13420	13130	17380	9360	13370	13257.58	3.01	0	-533	13723	13546	13423	13246	13123	13485	13185	48	4010	500	8550	10	1	9567333	1263	15.07	0.55	12	0.05	876.00	23964.00	20800	20240604	-36.54	10450	20231027	26.32	20800	-36.54	20240604	10730	23.02	20240117	20800	-36.54	20240604	10450	26.32	20231027	2.33	N	108380	500	47 억		288336	N	N	0	N	00	N
57	20240822	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13370	0	3	0.00	14008230	1048	8.73	13370	13420	13310	17380	9360	13370	13366.63	3.01	0	13	13723	13546	13423	13246	13123	13485	13185	48	4010	500	8550	10	1	9567333	1279	15.26	0.56	12	0.01	876.00	23964.00	20800	20240604	-35.72	10450	20231027	27.94	20800	-35.72	20240604	10730	24.60	20240117	20800	-35.72	20240604	10450	27.94	20231027	2.33	N	108380	500	47 억		288336	N	N	0	N	00	N
58	20240821	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13370	-250	5	-1.84	161045900	11997	43.95	13600	13600	13300	17700	9540	13620	13423.85	3.03	0	-1736	13840	13730	13590	13480	13340	13660	13410	48	4080	500	8710	10	1	9567333	1279	15.26	0.56	12	0.13	876.00	23964.00	20800	20240604	-35.72	10450	20231027	27.94	20800	-35.72	20240604	10730	24.60	20240117	20800	-35.72	20240604	10450	27.94	20231027	2.33	N	108380	500	47 억		290069	N	N	0	N	00	N
59	20240821	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13370	-250	5	-1.84	156888930	11686	42.81	13600	13600	13300	17700	9540	13620	13425.37	3.03	0	-1752	13840	13730	13590	13480	13340	13660	13410	48	4080	500	8710	10	1	9567333	1279	15.26	0.56	12	0.12	876.00	23964.00	20800	20240604	-35.72	10450	20231027	27.94	20800	-35.72	20240604	10730	24.60	20240117	20800	-35.72	20240604	10450	27.94	20231027	2.33	N	108380	500	47 억		290069	N	N	0	N	00	N
60	20240821	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13390	-230	5	-1.69	143214940	10664	39.07	13600	13600	13300	17700	9540	13620	13429.76	3.03	0	-1927	13840	13730	13590	13480	13340	13660	13410	48	4080	500	8710	10	1	9567333	1281	15.29	0.56	12	0.11	876.00	23964.00	20800	20240604	-35.62	10450	20231027	28.13	20800	-35.62	20240604	10730	24.79	20240117	20800	-35.62	20240604	10450	28.13	20231027	2.33	N	108380	500	47 억		290069	N	N	0	N	00	N
61	20240821	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13400	-220	5	-1.62	119879940	8917	32.67	13600	13600	13370	17700	9540	13620	13443.98	3.03	0	-1560	13840	13730	13590	13480	13340	13660	13410	48	4080	500	8710	10	1	9567333	1282	15.30	0.56	12	0.09	876.00	23964.00	20800	20240604	-35.58	10450	20231027	28.23	20800	-35.58	20240604	10730	24.88	20240117	20800	-35.58	20240604	10450	28.23	20231027	2.33	N	108380	500	47 억		290069	N	N	0	N	00	N
62	20240821	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13410	-210	5	-1.54	88221700	6555	24.02	13600	13600	13370	17700	9540	13620	13458.69	3.03	0	-2641	13840	13730	13590	13480	13340	13660	13410	48	4080	500	8710	10	1	9567333	1283	15.31	0.56	12	0.07	876.00	23964.00	20800	20240604	-35.53	10450	20231027	28.33	20800	-35.53	20240604	10730	24.98	20240117	20800	-35.53	20240604	10450	28.33	20231027	2.33	N	108380	500	47 억		290069	N	N	0	N	00	N
63	20240821	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13410	-210	5	-1.54	63388030	4702	17.23	13600	13600	13380	17700	9540	13620	13481.08	3.03	0	-1979	13840	13730	13590	13480	13340	13660	13410	48	4080	500	8710	10	1	9567333	1283	15.31	0.56	12	0.05	876.00	23964.00	20800	20240604	-35.53	10450	20231027	28.33	20800	-35.53	20240604	10730	24.98	20240117	20800	-35.53	20240604	10450	28.33	20231027	2.33	N	108380	500	47 억		290069	N	N	0	N	00	N
64	20240821	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13460	-160	5	-1.17	33127950	2446	8.96	13600	13600	13460	17700	9540	13620	13543.72	3.03	0	-1071	13840	13730	13590	13480	13340	13660	13410	48	4080	500	8710	10	1	9567333	1288	15.37	0.56	12	0.03	876.00	23964.00	20800	20240604	-35.29	10450	20231027	28.80	20800	-35.29	20240604	10730	25.44	20240117	20800	-35.29	20240604	10450	28.80	20231027	2.33	N	108380	500	47 억		290069	N	N	0	N	00	N
65	20240821	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13570	-50	5	-0.37	7885400	581	2.13	13600	13600	13570	17700	9540	13620	13572.12	3.03	0	-46	13840	13730	13590	13480	13340	13660	13410	48	4080	500	8710	10	1	9567333	1298	15.49	0.57	12	0.01	876.00	23964.00	20800	20240604	-34.76	10450	20231027	29.86	20800	-34.76	20240604	10730	26.47	20240117	20800	-34.76	20240604	10450	29.86	20231027	2.33	N	108380	500	47 억		290069	N	N	0	N	00	N
66	20240820	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13620	210	2	1.57	370291200	27286	136.69	13700	13700	13450	17430	9390	13410	13570.72	2.97	0	6183	13923	13666	13513	13256	13103	13590	13180	48	4020	500	8580	10	1	9567333	1303	15.55	0.57	12	0.29	876.00	23964.00	20800	20240604	-34.52	10450	20231027	30.33	20800	-34.52	20240604	10730	26.93	20240117	20800	-34.52	20240604	10450	30.33	20231027	2.32	N	108380	500	47 억		283783	N	N	0	N	00	N
67	20240820	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13700	290	2	2.16	331594620	24457	122.52	13700	13700	13450	17430	9390	13410	13558.27	2.97	0	6898	13923	13666	13513	13256	13103	13590	13180	48	4020	500	8580	10	1	9567333	1311	15.64	0.57	12	0.26	876.00	23964.00	20800	20240604	-34.13	10450	20231027	31.10	20800	-34.13	20240604	10730	27.68	20240117	20800	-34.13	20240604	10450	31.10	20231027	2.32	N	108380	500	47 억		283783	N	N	0	N	00	N
68	20240820	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13520	110	2	0.82	173490390	12825	64.25	13700	13700	13480	17430	9390	13410	13527.52	2.97	0	2599	13923	13666	13513	13256	13103	13590	13180	48	4020	500	8580	10	1	9567333	1294	15.43	0.56	12	0.13	876.00	23964.00	20800	20240604	-35.00	10450	20231027	29.38	20800	-35.00	20240604	10730	26.00	20240117	20800	-35.00	20240604	10450	29.38	20231027	2.32	N	108380	500	47 억		283783	N	N	0	N	00	N
69	20240820	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13490	80	2	0.60	146042170	10792	54.06	13700	13700	13480	17430	9390	13410	13532.45	2.97	0	1984	13923	13666	13513	13256	13103	13590	13180	48	4020	500	8580	10	1	9567333	1291	15.40	0.56	12	0.11	876.00	23964.00	20800	20240604	-35.14	10450	20231027	29.09	20800	-35.14	20240604	10730	25.72	20240117	20800	-35.14	20240604	10450	29.09	20231027	2.32	N	108380	500	47 억		283783	N	N	0	N	00	N
70	20240820	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13540	130	2	0.97	123948310	9157	45.87	13700	13700	13480	17430	9390	13410	13535.91	2.97	0	1766	13923	13666	13513	13256	13103	13590	13180	48	4020	500	8580	10	1	9567333	1295	15.46	0.57	12	0.10	876.00	23964.00	20800	20240604	-34.90	10450	20231027	29.57	20800	-34.90	20240604	10730	26.19	20240117	20800	-34.90	20240604	10450	29.57	20231027	2.32	N	108380	500	47 억		283783	N	N	0	N	00	N
71	20240820	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13500	90	2	0.67	85819960	6338	31.75	13700	13700	13480	17430	9390	13410	13540.54	2.97	0	777	13923	13666	13513	13256	13103	13590	13180	48	4020	500	8580	10	1	9567333	1292	15.41	0.56	12	0.07	876.00	23964.00	20800	20240604	-35.10	10450	20231027	29.19	20800	-35.10	20240604	10730	25.82	20240117	20800	-35.10	20240604	10450	29.19	20231027	2.32	N	108380	500	47 억		283783	N	N	0	N	00	N
72	20240820	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13540	130	2	0.97	72315200	5339	26.75	13700	13700	13490	17430	9390	13410	13544.71	2.97	0	489	13923	13666	13513	13256	13103	13590	13180	48	4020	500	8580	10	1	9567333	1295	15.46	0.57	12	0.06	876.00	23964.00	20800	20240604	-34.90	10450	20231027	29.57	20800	-34.90	20240604	10730	26.19	20240117	20800	-34.90	20240604	10450	29.57	20231027	2.32	N	108380	500	47 억		283783	N	N	0	N	00	N
73	20240820	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13640	230	2	1.72	5253550	386	1.93	13700	13700	13490	17430	9390	13410	13610.23	2.97	0	5	13923	13666	13513	13256	13103	13590	13180	48	4020	500	8580	10	1	9567333	1305	15.57	0.57	12	0.00	876.00	23964.00	20800	20240604	-34.42	10450	20231027	30.53	20800	-34.42	20240604	10730	27.12	20240117	20800	-34.42	20240604	10450	30.53	20231027	2.32	N	108380	500	47 억		283783	N	N	0	N	00	N
74	20240819	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13410	-50	5	-0.37	266864730	19676	59.45	13460	13770	13360	17490	9430	13460	13562.96	2.95	0	1196	14000	13730	13530	13260	13060	13630	13160	48	4030	500	8610	10	1	9567333	1283	15.31	0.56	12	0.21	876.00	23964.00	20800	20240604	-35.53	10450	20231027	28.33	20800	-35.53	20240604	10730	24.98	20240117	20800	-35.53	20240604	10450	28.33	20231027	2.32	N	108380	500	47 억		282587	N	N	0	N	00	N
75	20240819	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13380	-80	5	-0.59	263297730	19410	58.65	13460	13770	13360	17490	9430	13460	13565.06	2.95	0	1202	14000	13730	13530	13260	13060	13630	13160	48	4030	500	8610	10	1	9567333	1280	15.27	0.56	12	0.20	876.00	23964.00	20800	20240604	-35.67	10450	20231027	28.04	20800	-35.67	20240604	10730	24.70	20240117	20800	-35.67	20240604	10450	28.04	20231027	2.32	N	108380	500	47 억		282587	N	N	0	N	00	N
76	20240819	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13500	40	2	0.30	216724820	15940	48.17	13460	13770	13400	17490	9430	13460	13596.29	2.95	0	1715	14000	13730	13530	13260	13060	13630	13160	48	4030	500	8610	10	1	9567333	1292	15.41	0.56	12	0.17	876.00	23964.00	20800	20240604	-35.10	10450	20231027	29.19	20800	-35.10	20240604	10730	25.82	20240117	20800	-35.10	20240604	10450	29.19	20231027	2.32	N	108380	500	47 억		282587	N	N	0	N	00	N
77	20240819	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13510	50	2	0.37	206430780	15178	45.86	13460	13770	13400	17490	9430	13460	13600.66	2.95	0	1707	14000	13730	13530	13260	13060	13630	13160	48	4030	500	8610	10	1	9567333	1293	15.42	0.56	12	0.16	876.00	23964.00	20800	20240604	-35.05	10450	20231027	29.28	20800	-35.05	20240604	10730	25.91	20240117	20800	-35.05	20240604	10450	29.28	20231027	2.32	N	108380	500	47 억		282587	N	N	0	N	00	N
78	20240819	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13540	80	2	0.59	188459010	13848	41.84	13460	13770	13400	17490	9430	13460	13609.11	2.95	0	965	14000	13730	13530	13260	13060	13630	13160	48	4030	500	8610	10	1	9567333	1295	15.46	0.57	12	0.14	876.00	23964.00	20800	20240604	-34.90	10450	20231027	29.57	20800	-34.90	20240604	10730	26.19	20240117	20800	-34.90	20240604	10450	29.57	20231027	2.32	N	108380	500	47 억		282587	N	N	0	N	00	N
79	20240819	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13560	100	2	0.74	162913760	11961	36.14	13460	13770	13400	17490	9430	13460	13620.41	2.95	0	1269	14000	13730	13530	13260	13060	13630	13160	48	4030	500	8610	10	1	9567333	1297	15.48	0.57	12	0.13	876.00	23964.00	20800	20240604	-34.81	10450	20231027	29.76	20800	-34.81	20240604	10730	26.37	20240117	20800	-34.81	20240604	10450	29.76	20231027	2.32	N	108380	500	47 억		282587	N	N	0	N	00	N
80	20240819	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13690	230	2	1.71	139440360	10232	30.92	13460	13770	13400	17490	9430	13460	13627.87	2.95	0	924	14000	13730	13530	13260	13060	13630	13160	48	4030	500	8610	10	1	9567333	1310	15.63	0.57	12	0.11	876.00	23964.00	20800	20240604	-34.18	10450	20231027	31.00	20800	-34.18	20240604	10730	27.59	20240117	20800	-34.18	20240604	10450	31.00	20231027	2.32	N	108380	500	47 억		282587	N	N	0	N	00	N
81	20240819	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13460	0	3	0.00	16918930	1256	3.80	13460	13550	13400	17490	9430	13460	13470.49	2.95	0	-561	14000	13730	13530	13260	13060	13630	13160	48	4030	500	8610	10	1	9567333	1288	15.37	0.56	12	0.01	876.00	23964.00	20800	20240604	-35.29	10450	20231027	28.80	20800	-35.29	20240604	10730	25.44	20240117	20800	-35.29	20240604	10450	28.80	20231027	2.32	N	108380	500	47 억		282587	N	N	0	N	00	N
82	20240816	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13460	50	2	0.37	446601760	33093	61.19	13490	13800	13330	17430	9390	13410	13495.48	3.05	0	-8838	14530	13970	13440	12880	12350	14250	13160	48	4020	500	8580	10	1	9567333	1288	15.37	0.56	12	0.35	876.00	23964.00	20800	20240604	-35.29	10450	20231027	28.80	20800	-35.29	20240604	10730	25.44	20240117	20800	-35.29	20240604	10450	28.80	20231027	2.26	N	108380	500	47 억		291705	N	N	0	N	00	N
83	20240816	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13400	-10	5	-0.07	425179990	31495	58.23	13490	13800	13330	17430	9390	13410	13500.06	3.05	0	-8970	14530	13970	13440	12880	12350	14250	13160	48	4020	500	8580	10	1	9567333	1282	15.30	0.56	12	0.33	876.00	23964.00	20800	20240604	-35.58	10450	20231027	28.23	20800	-35.58	20240604	10730	24.88	20240117	20800	-35.58	20240604	10450	28.23	20231027	2.26	N	108380	500	47 억		291705	N	N	0	N	00	N
84	20240816	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13440	30	2	0.22	381413670	28238	52.21	13490	13800	13380	17430	9390	13410	13507.28	3.05	0	-7936	14530	13970	13440	12880	12350	14250	13160	48	4020	500	8580	10	1	9567333	1286	15.34	0.56	12	0.30	876.00	23964.00	20800	20240604	-35.38	10450	20231027	28.61	20800	-35.38	20240604	10730	25.26	20240117	20800	-35.38	20240604	10450	28.61	20231027	2.26	N	108380	500	47 억		291705	N	N	0	N	00	N
85	20240816	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13440	30	2	0.22	351603670	26020	48.11	13490	13800	13380	17430	9390	13410	13513.02	3.05	0	-7599	14530	13970	13440	12880	12350	14250	13160	48	4020	500	8580	10	1	9567333	1286	15.34	0.56	12	0.27	876.00	23964.00	20800	20240604	-35.38	10450	20231027	28.61	20800	-35.38	20240604	10730	25.26	20240117	20800	-35.38	20240604	10450	28.61	20231027	2.26	N	108380	500	47 억		291705	N	N	0	N	00	N
86	20240816	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13520	110	2	0.82	294050110	21732	40.18	13490	13800	13400	17430	9390	13410	13531.02	3.05	0	-6202	14530	13970	13440	12880	12350	14250	13160	48	4020	500	8580	10	1	9567333	1294	15.43	0.56	12	0.23	876.00	23964.00	20800	20240604	-35.00	10450	20231027	29.38	20800	-35.00	20240604	10730	26.00	20240117	20800	-35.00	20240604	10450	29.38	20231027	2.26	N	108380	500	47 억		291705	N	N	0	N	00	N
87	20240816	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13540	130	2	0.97	282728060	20894	38.63	13490	13800	13400	17430	9390	13410	13531.83	3.05	0	-5939	14530	13970	13440	12880	12350	14250	13160	48	4020	500	8580	10	1	9567333	1295	15.46	0.57	12	0.22	876.00	23964.00	20800	20240604	-34.90	10450	20231027	29.57	20800	-34.90	20240604	10730	26.19	20240117	20800	-34.90	20240604	10450	29.57	20231027	2.26	N	108380	500	47 억		291705	N	N	0	N	00	N
88	20240816	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13490	80	2	0.60	206423570	15223	28.15	13490	13800	13490	17430	9390	13410	13560.47	3.05	0	-5383	14530	13970	13440	12880	12350	14250	13160	48	4020	500	8580	10	1	9567333	1291	15.40	0.56	12	0.16	876.00	23964.00	20800	20240604	-35.14	10450	20231027	29.09	20800	-35.14	20240604	10730	25.72	20240117	20800	-35.14	20240604	10450	29.09	20231027	2.26	N	108380	500	47 억		291705	N	N	0	N	00	N
89	20240816	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13550	140	2	1.04	26754490	1970	3.64	13490	13800	13490	17430	9390	13410	13585.41	3.05	0	-72	14530	13970	13440	12880	12350	14250	13160	48	4020	500	8580	10	1	9567333	1296	15.47	0.57	12	0.02	876.00	23964.00	20800	20240604	-34.86	10450	20231027	29.67	20800	-34.86	20240604	10730	26.28	20240117	20800	-34.86	20240604	10450	29.67	20231027	2.26	N	108380	500	47 억		291705	N	N	0	N	00	N
90	20240814	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13410	250	2	1.90	715419100	53879	231.34	13210	14000	12910	17100	9220	13160	13278.23	3.10	0	-6417	13493	13326	13153	12986	12813	13240	12900	48	3940	500	8420	10	1	9567333	1283	15.31	0.56	12	0.56	876.00	23964.00	20800	20240604	-35.53	10450	20231027	28.33	20800	-35.53	20240604	10730	24.98	20240117	20800	-35.53	20240604	10450	28.33	20231027	2.27	N	108380	500	47 억		297033	N	N	0	N	00	N
91	20240814	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13420	260	2	1.98	627878350	47347	203.29	13210	14000	12910	17100	9220	13160	13261.21	3.10	0	-5183	13493	13326	13153	12986	12813	13240	12900	48	3940	500	8420	10	1	9567333	1284	15.32	0.56	12	0.49	876.00	23964.00	20800	20240604	-35.48	10450	20231027	28.42	20800	-35.48	20240604	10730	25.07	20240117	20800	-35.48	20240604	10450	28.42	20231027	2.27	N	108380	500	47 억		297033	N	N	0	N	00	N
92	20240814	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	-180	5	-1.37	229469710	17642	75.75	13210	13250	12910	17100	9220	13160	13007.01	3.10	0	-2133	13493	13326	13153	12986	12813	13240	12900	48	3940	500	8420	10	1	9567333	1242	14.82	0.54	12	0.18	876.00	23964.00	20800	20240604	-37.60	10450	20231027	24.21	20800	-37.60	20240604	10730	20.97	20240117	20800	-37.60	20240604	10450	24.21	20231027	2.27	N	108380	500	47 억		297033	N	N	0	N	00	N
93	20240814	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-80	5	-0.61	172300960	13243	56.86	13210	13250	12910	17100	9220	13160	13010.72	3.10	0	-2106	13493	13326	13153	12986	12813	13240	12900	48	3940	500	8420	10	1	9567333	1251	14.93	0.55	12	0.14	876.00	23964.00	20800	20240604	-37.12	10450	20231027	25.17	20800	-37.12	20240604	10730	21.90	20240117	20800	-37.12	20240604	10450	25.17	20231027	2.27	N	108380	500	47 억		297033	N	N	0	N	00	N
94	20240814	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-110	5	-0.84	152772410	11747	50.44	13210	13220	12910	17100	9220	13160	13005.23	3.10	0	-1112	13493	13326	13153	12986	12813	13240	12900	48	3940	500	8420	10	1	9567333	1249	14.90	0.54	12	0.12	876.00	23964.00	20800	20240604	-37.26	10450	20231027	24.88	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10450	24.88	20231027	2.27	N	108380	500	47 억		297033	N	N	0	N	00	N
95	20240814	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	-190	5	-1.44	98567030	7571	32.51	13210	13220	12920	17100	9220	13160	13019.02	3.10	0	-1253	13493	13326	13153	12986	12813	13240	12900	48	3940	500	8420	10	1	9567333	1241	14.81	0.54	12	0.08	876.00	23964.00	20800	20240604	-37.64	10450	20231027	24.11	20800	-37.64	20240604	10730	20.88	20240117	20800	-37.64	20240604	10450	24.11	20231027	2.27	N	108380	500	47 억		297033	N	N	0	N	00	N
96	20240814	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12990	-170	5	-1.29	75721480	5806	24.93	13210	13220	12930	17100	9220	13160	13041.94	3.10	0	-979	13493	13326	13153	12986	12813	13240	12900	48	3940	500	8420	10	1	9567333	1243	14.83	0.54	12	0.06	876.00	23964.00	20800	20240604	-37.55	10450	20231027	24.31	20800	-37.55	20240604	10730	21.06	20240117	20800	-37.55	20240604	10450	24.31	20231027	2.27	N	108380	500	47 억		297033	N	N	0	N	00	N
97	20240814	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13180	20	2	0.15	15682070	1190	5.11	13210	13220	13160	17100	9220	13160	13178.21	3.10	0	616	13493	13326	13153	12986	12813	13240	12900	48	3940	500	8420	10	1	9567333	1261	15.05	0.55	12	0.01	876.00	23964.00	20800	20240604	-36.63	10450	20231027	26.12	20800	-36.63	20240604	10730	22.83	20240117	20800	-36.63	20240604	10450	26.12	20231027	2.27	N	108380	500	47 억		297033	N	N	0	N	00	N
98	20240813	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	-130	5	-0.98	304763540	23228	92.90	13170	13320	12980	17270	9310	13290	13120.52	3.13	0	-2715	13596	13442	13246	13092	12896	13520	13170	48	3980	500	8500	10	1	9567333	1259	15.02	0.55	12	0.24	876.00	23964.00	20800	20240604	-36.73	10450	20231027	25.93	20800	-36.73	20240604	10730	22.65	20240117	20800	-36.73	20240604	10450	25.93	20231027	2.26	N	108380	500	47 억		299848	N	N	0	N	00	N
99	20240813	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	-90	5	-0.68	284765840	21704	86.80	13170	13320	12980	17270	9310	13290	13120.43	3.13	0	-2103	13596	13442	13246	13092	12896	13520	13170	48	3980	500	8500	10	1	9567333	1263	15.07	0.55	12	0.23	876.00	23964.00	20800	20240604	-36.54	10450	20231027	26.32	20800	-36.54	20240604	10730	23.02	20240117	20800	-36.54	20240604	10450	26.32	20231027	2.26	N	108380	500	47 억		299848	N	N	0	N	00	N
100	20240813	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13020	-270	5	-2.03	269740210	20559	82.22	13170	13320	12980	17270	9310	13290	13120.30	3.13	0	-2198	13596	13442	13246	13092	12896	13520	13170	48	3980	500	8500	10	1	9567333	1246	14.86	0.54	12	0.21	876.00	23964.00	20800	20240604	-37.40	10450	20231027	24.59	20800	-37.40	20240604	10730	21.34	20240117	20800	-37.40	20240604	10450	24.59	20231027	2.26	N	108380	500	47 억		299848	N	N	0	N	00	N
101	20240813	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	-230	5	-1.73	259598360	19781	79.11	13170	13320	12980	17270	9310	13290	13123.62	3.13	0	-2192	13596	13442	13246	13092	12896	13520	13170	48	3980	500	8500	10	1	9567333	1249	14.91	0.54	12	0.21	876.00	23964.00	20800	20240604	-37.21	10450	20231027	24.98	20800	-37.21	20240604	10730	21.71	20240117	20800	-37.21	20240604	10450	24.98	20231027	2.26	N	108380	500	47 억		299848	N	N	0	N	00	N
102	20240813	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-190	5	-1.43	216025480	16459	65.83	13170	13320	12980	17270	9310	13290	13125.07	3.13	0	-2771	13596	13442	13246	13092	12896	13520	13170	48	3980	500	8500	10	1	9567333	1253	14.95	0.55	12	0.17	876.00	23964.00	20800	20240604	-37.02	10450	20231027	25.36	20800	-37.02	20240604	10730	22.09	20240117	20800	-37.02	20240604	10450	25.36	20231027	2.26	N	108380	500	47 억		299848	N	N	0	N	00	N
103	20240813	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13050	-240	5	-1.81	182028280	13849	55.39	13170	13320	13000	17270	9310	13290	13143.79	3.13	0	-3366	13596	13442	13246	13092	12896	13520	13170	48	3980	500	8500	10	1	9567333	1249	14.90	0.54	12	0.14	876.00	23964.00	20800	20240604	-37.26	10450	20231027	24.88	20800	-37.26	20240604	10730	21.62	20240117	20800	-37.26	20240604	10450	24.88	20231027	2.26	N	108380	500	47 억		299848	N	N	0	N	00	N
104	20240813	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13220	-70	5	-0.53	105980310	8021	32.08	13170	13320	13100	17270	9310	13290	13212.86	3.13	0	-3249	13596	13442	13246	13092	12896	13520	13170	48	3980	500	8500	10	1	9567333	1265	15.09	0.55	12	0.08	876.00	23964.00	20800	20240604	-36.44	10450	20231027	26.51	20800	-36.44	20240604	10730	23.21	20240117	20800	-36.44	20240604	10450	26.51	20231027	2.26	N	108380	500	47 억		299848	N	N	0	N	00	N
105	20240813	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13290	0	3	0.00	25450770	1915	7.66	13170	13320	13170	17270	9310	13290	13290.22	3.13	0	-752	13596	13442	13246	13092	12896	13520	13170	48	3980	500	8500	10	1	9567333	1271	15.17	0.55	12	0.02	876.00	23964.00	20800	20240604	-36.11	10450	20231027	27.18	20800	-36.11	20240604	10730	23.86	20240117	20800	-36.11	20240604	10450	27.18	20231027	2.26	N	108380	500	47 억		299848	N	N	0	N	00	N
106	20240812	160718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13290	210	2	1.61	329549160	24974	90.61	13080	13400	13050	17000	9160	13080	13195.69	3.13	0	1558	13293	13186	13023	12916	12753	13240	12970	48	3920	500	8370	10	1	9567333	1271	15.17	0.55	12	0.26	876.00	23964.00	20800	20240604	-36.11	10450	20231027	27.18	20800	-36.11	20240604	10730	23.86	20240117	20800	-36.11	20240604	10450	27.18	20231027	2.29	N	108380	500	47 억		299840	N	N	0	N	00	N
107	20240812	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13280	200	2	1.53	313298880	23747	86.16	13080	13400	13050	17000	9160	13080	13193.20	3.13	0	1764	13293	13186	13023	12916	12753	13240	12970	48	3920	500	8370	10	1	9567333	1271	15.16	0.55	12	0.25	876.00	23964.00	20800	20240604	-36.15	10450	20231027	27.08	20800	-36.15	20240604	10730	23.77	20240117	20800	-36.15	20240604	10450	27.08	20231027	2.29	N	108380	500	47 억		299840	N	N	0	N	00	N
108	20240812	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13400	320	2	2.45	247813860	18793	68.19	13080	13400	13050	17000	9160	13080	13186.50	3.13	0	1219	13293	13186	13023	12916	12753	13240	12970	48	3920	500	8370	10	1	9567333	1282	15.30	0.56	12	0.20	876.00	23964.00	20800	20240604	-35.58	10450	20231027	28.23	20800	-35.58	20240604	10730	24.88	20240117	20800	-35.58	20240604	10450	28.23	20231027	2.29	N	108380	500	47 억		299840	N	N	0	N	00	N
109	20240812	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13120	40	2	0.31	135857870	10366	37.61	13080	13200	13050	17000	9160	13080	13106.10	3.13	0	1573	13293	13186	13023	12916	12753	13240	12970	48	3920	500	8370	10	1	9567333	1255	14.98	0.55	12	0.11	876.00	23964.00	20800	20240604	-36.92	10450	20231027	25.55	20800	-36.92	20240604	10730	22.27	20240117	20800	-36.92	20240604	10450	25.55	20231027	2.29	N	108380	500	47 억		299840	N	N	0	N	00	N
110	20240812	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	20	2	0.15	123083520	9391	34.07	13080	13200	13050	17000	9160	13080	13106.54	3.13	0	1535	13293	13186	13023	12916	12753	13240	12970	48	3920	500	8370	10	1	9567333	1253	14.95	0.55	12	0.10	876.00	23964.00	20800	20240604	-37.02	10450	20231027	25.36	20800	-37.02	20240604	10730	22.09	20240117	20800	-37.02	20240604	10450	25.36	20231027	2.29	N	108380	500	47 억		299840	N	N	0	N	00	N
111	20240812	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13130	50	2	0.38	102602250	7826	28.40	13080	13200	13060	17000	9160	13080	13110.43	3.13	0	1157	13293	13186	13023	12916	12753	13240	12970	48	3920	500	8370	10	1	9567333	1256	14.99	0.55	12	0.08	876.00	23964.00	20800	20240604	-36.88	10450	20231027	25.65	20800	-36.88	20240604	10730	22.37	20240117	20800	-36.88	20240604	10450	25.65	20231027	2.29	N	108380	500	47 억		299840	N	N	0	N	00	N
112	20240812	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13140	60	2	0.46	83733380	6390	23.18	13080	13200	13060	17000	9160	13080	13103.82	3.13	0	1095	13293	13186	13023	12916	12753	13240	12970	48	3920	500	8370	10	1	9567333	1257	15.00	0.55	12	0.07	876.00	23964.00	20800	20240604	-36.83	10450	20231027	25.74	20800	-36.83	20240604	10730	22.46	20240117	20800	-36.83	20240604	10450	25.74	20231027	2.29	N	108380	500	47 억		299840	N	N	0	N	00	N
113	20240812	090709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	20	2	0.15	15934260	1216	4.41	13080	13190	13080	17000	9160	13080	13103.83	3.13	0	40	13293	13186	13023	12916	12753	13240	12970	48	3920	500	8370	10	1	9567333	1253	14.95	0.55	12	0.01	876.00	23964.00	20800	20240604	-37.02	10450	20231027	25.36	20800	-37.02	20240604	10730	22.09	20240117	20800	-37.02	20240604	10450	25.36	20231027	2.29	N	108380	500	47 억		299840	N	N	0	N	00	N
114	20240809	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	340	2	2.67	359912520	27561	64.75	12980	13130	12860	16560	8920	12740	13058.76	3.14	0	-904	13220	12980	12590	12350	11960	13100	12470	48	3820	500	8150	10	1	9567333	1251	14.93	0.55	12	0.29	876.00	23964.00	20800	20240604	-37.12	10450	20231027	25.17	20800	-37.12	20240604	10730	21.90	20240117	20800	-37.12	20240604	10450	25.17	20231027	2.33	N	108380	500	47 억		300364	N	N	0	N	00	N
115	20240809	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	350	2	2.75	335057690	25661	60.29	12980	13130	12860	16560	8920	12740	13057.08	3.14	0	-1079	13220	12980	12590	12350	11960	13100	12470	48	3820	500	8150	10	1	9567333	1252	14.94	0.55	12	0.27	876.00	23964.00	20800	20240604	-37.07	10450	20231027	25.26	20800	-37.07	20240604	10730	21.99	20240117	20800	-37.07	20240604	10450	25.26	20231027	2.33	N	108380	500	47 억		300364	N	N	0	N	00	N
116	20240809	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	330	2	2.59	302600320	23182	54.47	12980	13130	12860	16560	8920	12740	13053.24	3.14	0	-1003	13220	12980	12590	12350	11960	13100	12470	48	3820	500	8150	10	1	9567333	1250	14.92	0.55	12	0.24	876.00	23964.00	20800	20240604	-37.16	10450	20231027	25.07	20800	-37.16	20240604	10730	21.81	20240117	20800	-37.16	20240604	10450	25.07	20231027	2.33	N	108380	500	47 억		300364	N	N	0	N	00	N
117	20240809	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13030	290	2	2.28	234208840	17950	42.17	12980	13130	12860	16560	8920	12740	13047.85	3.14	0	-1211	13220	12980	12590	12350	11960	13100	12470	48	3820	500	8150	10	1	9567333	1247	14.87	0.54	12	0.19	876.00	23964.00	20800	20240604	-37.36	10450	20231027	24.69	20800	-37.36	20240604	10730	21.44	20240117	20800	-37.36	20240604	10450	24.69	20231027	2.33	N	108380	500	47 억		300364	N	N	0	N	00	N
118	20240809	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	330	2	2.59	192136000	14727	34.60	12980	13130	12860	16560	8920	12740	13046.51	3.14	0	-1466	13220	12980	12590	12350	11960	13100	12470	48	3820	500	8150	10	1	9567333	1250	14.92	0.55	12	0.15	876.00	23964.00	20800	20240604	-37.16	10450	20231027	25.07	20800	-37.16	20240604	10730	21.81	20240117	20800	-37.16	20240604	10450	25.07	20231027	2.33	N	108380	500	47 억		300364	N	N	0	N	00	N
119	20240809	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13090	350	2	2.75	155233230	11906	27.97	12980	13130	12860	16560	8920	12740	13038.24	3.14	0	-1379	13220	12980	12590	12350	11960	13100	12470	48	3820	500	8150	10	1	9567333	1252	14.94	0.55	12	0.12	876.00	23964.00	20800	20240604	-37.07	10450	20231027	25.26	20800	-37.07	20240604	10730	21.99	20240117	20800	-37.07	20240604	10450	25.26	20231027	2.33	N	108380	500	47 억		300364	N	N	0	N	00	N
120	20240809	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13060	320	2	2.51	86450220	6645	15.61	12980	13080	12860	16560	8920	12740	13009.81	3.14	0	568	13220	12980	12590	12350	11960	13100	12470	48	3820	500	8150	10	1	9567333	1249	14.91	0.54	12	0.07	876.00	23964.00	20800	20240604	-37.21	10450	20231027	24.98	20800	-37.21	20240604	10730	21.71	20240117	20800	-37.21	20240604	10450	24.98	20231027	2.33	N	108380	500	47 억		300364	N	N	0	N	00	N
121	20240809	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	230	2	1.81	7279170	561	1.32	12980	12980	12860	16560	8920	12740	12975.35	3.14	0	-62	13220	12980	12590	12350	11960	13100	12470	48	3820	500	8150	10	1	9567333	1241	14.81	0.54	12	0.01	876.00	23964.00	20800	20240604	-37.64	10450	20231027	24.11	20800	-37.64	20240604	10730	20.88	20240117	20800	-37.64	20240604	10450	24.11	20231027	2.33	N	108380	500	47 억		300364	N	N	0	N	00	N
122	20240808	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12740	240	2	1.92	536568290	42561	164.47	12360	12830	12200	16250	8750	12500	12606.86	3.21	0	-884	12880	12690	12430	12240	11980	12785	12335	48	3750	500	8000	10	1	9567333	1219	14.54	0.53	12	0.44	876.00	23964.00	20800	20240604	-38.75	10450	20231027	21.91	20800	-38.75	20240604	10730	18.73	20240117	20800	-38.75	20240604	10450	21.91	20231027	2.42	N	108380	500	47 억		306683	N	N	0	N	00	N
123	20240808	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	250	2	2.00	499803920	39677	153.32	12360	12830	12200	16250	8750	12500	12596.82	3.21	0	238	12880	12690	12430	12240	11980	12785	12335	48	3750	500	8000	10	1	9567333	1220	14.55	0.53	12	0.41	876.00	23964.00	20800	20240604	-38.70	10450	20231027	22.01	20800	-38.70	20240604	10730	18.83	20240117	20800	-38.70	20240604	10450	22.01	20231027	2.42	N	108380	500	47 억		306683	N	N	0	N	00	N
124	20240808	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	280	2	2.24	331930420	26538	102.55	12360	12800	12200	16250	8750	12500	12507.74	3.21	0	5065	12880	12690	12430	12240	11980	12785	12335	48	3750	500	8000	10	1	9567333	1223	14.59	0.53	12	0.28	876.00	23964.00	20800	20240604	-38.56	10450	20231027	22.30	20800	-38.56	20240604	10730	19.11	20240117	20800	-38.56	20240604	10450	22.30	20231027	2.42	N	108380	500	47 억		306683	N	N	0	N	00	N
125	20240808	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	-40	5	-0.32	207149490	16692	64.50	12360	12620	12200	16250	8750	12500	12410.11	3.21	0	5834	12880	12690	12430	12240	11980	12785	12335	48	3750	500	8000	10	1	9567333	1192	14.22	0.52	12	0.17	876.00	23964.00	20800	20240604	-40.10	10450	20231027	19.23	20800	-40.10	20240604	10730	16.12	20240117	20800	-40.10	20240604	10450	19.23	20231027	2.42	N	108380	500	47 억		306683	N	N	0	N	00	N
126	20240808	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12450	-50	5	-0.40	115858820	9364	36.19	12360	12520	12200	16250	8750	12500	12372.79	3.21	0	1182	12880	12690	12430	12240	11980	12785	12335	48	3750	500	8000	10	1	9567333	1191	14.21	0.52	12	0.10	876.00	23964.00	20800	20240604	-40.14	10450	20231027	19.14	20800	-40.14	20240604	10730	16.03	20240117	20800	-40.14	20240604	10450	19.14	20231027	2.42	N	108380	500	47 억		306683	N	N	0	N	00	N
127	20240808	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	-80	5	-0.64	79425520	6437	24.87	12360	12520	12200	16250	8750	12500	12338.90	3.21	0	-259	12880	12690	12430	12240	11980	12785	12335	48	3750	500	8000	10	1	9567333	1188	14.18	0.52	12	0.07	876.00	23964.00	20800	20240604	-40.29	10450	20231027	18.85	20800	-40.29	20240604	10730	15.75	20240117	20800	-40.29	20240604	10450	18.85	20231027	2.42	N	108380	500	47 억		306683	N	N	0	N	00	N
128	20240808	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	-80	5	-0.64	59005130	4792	18.52	12360	12520	12200	16250	8750	12500	12313.26	3.21	0	-915	12880	12690	12430	12240	11980	12785	12335	48	3750	500	8000	10	1	9567333	1188	14.18	0.52	12	0.05	876.00	23964.00	20800	20240604	-40.29	10450	20231027	18.85	20800	-40.29	20240604	10730	15.75	20240117	20800	-40.29	20240604	10450	18.85	20231027	2.42	N	108380	500	47 억		306683	N	N	0	N	00	N
129	20240808	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	-250	5	-2.00	18577900	1506	5.82	12360	12400	12250	16250	8750	12500	12335.92	3.21	0	-94	12880	12690	12430	12240	11980	12785	12335	48	3750	500	8000	10	1	9567333	1172	13.98	0.51	12	0.02	876.00	23964.00	20800	20240604	-41.11	10450	20231027	17.22	20800	-41.11	20240604	10730	14.17	20240117	20800	-41.11	20240604	10450	17.22	20231027	2.42	N	108380	500	47 억		306683	N	N	0	N	00	N
130	20240807	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	370	2	3.05	322492470	25874	42.64	12320	12620	12170	15760	8500	12130	12463.96	3.17	0	2229	12750	12440	12000	11690	11250	12595	11845	48	3630	500	7760	10	1	9567333	1196	14.27	0.52	12	0.27	876.00	23964.00	20800	20240604	-39.90	10450	20231027	19.62	20800	-39.90	20240604	10730	16.50	20240117	20800	-39.90	20240604	10450	19.62	20231027	2.53	N	108380	500	47 억		303475	N	N	0	N	00	N
131	20240807	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12540	410	2	3.38	314276110	25217	41.55	12320	12620	12170	15760	8500	12130	12462.87	3.17	0	2514	12750	12440	12000	11690	11250	12595	11845	48	3630	500	7760	10	1	9567333	1200	14.32	0.52	12	0.26	876.00	23964.00	20800	20240604	-39.71	10450	20231027	20.00	20800	-39.71	20240604	10730	16.87	20240117	20800	-39.71	20240604	10450	20.00	20231027	2.53	N	108380	500	47 억		303475	N	N	0	N	00	N
132	20240807	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12600	470	2	3.87	274815450	22072	36.37	12320	12620	12170	15760	8500	12130	12450.86	3.17	0	2813	12750	12440	12000	11690	11250	12595	11845	48	3630	500	7760	10	1	9567333	1205	14.38	0.53	12	0.23	876.00	23964.00	20800	20240604	-39.42	10450	20231027	20.57	20800	-39.42	20240604	10730	17.43	20240117	20800	-39.42	20240604	10450	20.57	20231027	2.53	N	108380	500	47 억		303475	N	N	0	N	00	N
133	20240807	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	430	2	3.54	247142960	19873	32.75	12320	12600	12170	15760	8500	12130	12436.12	3.17	0	1427	12750	12440	12000	11690	11250	12595	11845	48	3630	500	7760	10	1	9567333	1202	14.34	0.52	12	0.21	876.00	23964.00	20800	20240604	-39.62	10450	20231027	20.19	20800	-39.62	20240604	10730	17.05	20240117	20800	-39.62	20240604	10450	20.19	20231027	2.53	N	108380	500	47 억		303475	N	N	0	N	00	N
134	20240807	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12490	360	2	2.97	201358120	16229	26.74	12320	12530	12170	15760	8500	12130	12407.30	3.17	0	421	12750	12440	12000	11690	11250	12595	11845	48	3630	500	7760	10	1	9567333	1195	14.26	0.52	12	0.17	876.00	23964.00	20800	20240604	-39.95	10450	20231027	19.52	20800	-39.95	20240604	10730	16.40	20240117	20800	-39.95	20240604	10450	19.52	20231027	2.53	N	108380	500	47 억		303475	N	N	0	N	00	N
135	20240807	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	330	2	2.72	165468060	13350	22.00	12320	12500	12170	15760	8500	12130	12394.61	3.17	0	239	12750	12440	12000	11690	11250	12595	11845	48	3630	500	7760	10	1	9567333	1192	14.22	0.52	12	0.14	876.00	23964.00	20800	20240604	-40.10	10450	20231027	19.23	20800	-40.10	20240604	10730	16.12	20240117	20800	-40.10	20240604	10450	19.23	20231027	2.53	N	108380	500	47 억		303475	N	N	0	N	00	N
136	20240807	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	240	2	1.98	122212080	9865	16.26	12320	12500	12170	15760	8500	12130	12388.45	3.17	0	-4	12750	12440	12000	11690	11250	12595	11845	48	3630	500	7760	10	1	9567333	1183	14.12	0.52	12	0.10	876.00	23964.00	20800	20240604	-40.53	10450	20231027	18.37	20800	-40.53	20240604	10730	15.28	20240117	20800	-40.53	20240604	10450	18.37	20231027	2.53	N	108380	500	47 억		303475	N	N	0	N	00	N
137	20240807	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	70	2	0.58	21471720	1746	2.88	12320	12320	12170	15760	8500	12130	12297.66	3.17	0	-415	12750	12440	12000	11690	11250	12595	11845	48	3630	500	7760	10	1	9567333	1167	13.93	0.51	12	0.02	876.00	23964.00	20800	20240604	-41.35	10450	20231027	16.75	20800	-41.35	20240604	10730	13.70	20240117	20800	-41.35	20240604	10450	16.75	20231027	2.53	N	108380	500	47 억		303475	N	N	0	N	00	N
138	20240806	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12130	570	2	4.93	729661680	60503	45.37	11560	12310	11560	15020	8100	11560	12061.99	3.11	0	4222	13866	12712	11846	10692	9826	12280	10260	48	3460	500	7390	10	1	9567333	1161	13.85	0.51	12	0.63	876.00	23964.00	20800	20240604	-41.68	10450	20231027	16.08	20800	-41.68	20240604	10730	13.05	20240117	20800	-41.68	20240604	10450	16.08	20231027	2.53	N	108380	500	47 억		297350	N	N	0	N	00	N
139	20240806	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	630	2	5.45	709214190	58818	44.11	11560	12310	11560	15020	8100	11560	12059.92	3.11	0	4243	13866	12712	11846	10692	9826	12280	10260	48	3460	500	7390	10	1	9567333	1166	13.92	0.51	12	0.61	876.00	23964.00	20800	20240604	-41.39	10450	20231027	16.65	20800	-41.39	20240604	10730	13.61	20240117	20800	-41.39	20240604	10450	16.65	20231027	2.53	N	108380	500	47 억		297350	N	N	0	N	00	N
140	20240806	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	600	2	5.19	624854920	51909	38.92	11560	12310	11560	15020	8100	11560	12039.84	3.11	0	3074	13866	12712	11846	10692	9826	12280	10260	48	3460	500	7390	10	1	9567333	1163	13.88	0.51	12	0.54	876.00	23964.00	20800	20240604	-41.54	10450	20231027	16.36	20800	-41.54	20240604	10730	13.33	20240117	20800	-41.54	20240604	10450	16.36	20231027	2.53	N	108380	500	47 억		297350	N	N	0	N	00	N
141	20240806	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12140	580	2	5.02	553108760	46003	34.50	11560	12310	11560	15020	8100	11560	12025.87	3.11	0	4942	13866	12712	11846	10692	9826	12280	10260	48	3460	500	7390	10	1	9567333	1161	13.86	0.51	12	0.48	876.00	23964.00	20800	20240604	-41.63	10450	20231027	16.17	20800	-41.63	20240604	10730	13.14	20240117	20800	-41.63	20240604	10450	16.17	20231027	2.53	N	108380	500	47 억		297350	N	N	0	N	00	N
142	20240806	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	420	2	3.63	496184180	41306	30.97	11560	12310	11560	15020	8100	11560	12015.18	3.11	0	4068	13866	12712	11846	10692	9826	12280	10260	48	3460	500	7390	10	1	9567333	1146	13.68	0.50	12	0.43	876.00	23964.00	20800	20240604	-42.40	10450	20231027	14.64	20800	-42.40	20240604	10730	11.65	20240117	20800	-42.40	20240604	10450	14.64	20231027	2.53	N	108380	500	47 억		297350	N	N	0	N	00	N
143	20240806	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	420	2	3.63	460990670	38379	28.78	11560	12310	11560	15020	8100	11560	12014.52	3.11	0	2911	13866	12712	11846	10692	9826	12280	10260	48	3460	500	7390	10	1	9567333	1146	13.68	0.50	12	0.40	876.00	23964.00	20800	20240604	-42.40	10450	20231027	14.64	20800	-42.40	20240604	10730	11.65	20240117	20800	-42.40	20240604	10450	14.64	20231027	2.53	N	108380	500	47 억		297350	N	N	0	N	00	N
144	20240806	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	740	2	6.40	329426720	27448	20.58	11560	12310	11560	15020	8100	11560	12005.94	3.11	0	4365	13866	12712	11846	10692	9826	12280	10260	48	3460	500	7390	10	1	9567333	1177	14.04	0.51	12	0.29	876.00	23964.00	20800	20240604	-40.87	10450	20231027	17.70	20800	-40.87	20240604	10730	14.63	20240117	20800	-40.87	20240604	10450	17.70	20231027	2.53	N	108380	500	47 억		297350	N	N	0	N	00	N
145	20240806	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	420	2	3.63	96054860	8175	6.13	11560	11990	11560	15020	8100	11560	11755.87	3.11	0	462	13866	12712	11846	10692	9826	12280	10260	48	3460	500	7390	10	1	9567333	1146	13.68	0.50	12	0.09	876.00	23964.00	20800	20240604	-42.40	10450	20231027	14.64	20800	-42.40	20240604	10730	11.65	20240117	20800	-42.40	20240604	10450	14.64	20231027	2.53	N	108380	500	47 억		297350	N	N	0	N	00	N
146	20240805	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	-1550	5	-11.82	1571276730	131962	217.54	12800	13000	10980	17040	9180	13110	11908.56	3.35	0	-22470	14250	13680	13360	12790	12470	13520	12630	48	3930	500	8390	10	1	9567333	1106	13.20	0.48	12	1.38	876.00	23964.00	20800	20240604	-44.42	10450	20231027	10.62	20800	-44.42	20240604	10730	7.74	20240117	20800	-44.42	20240604	10450	10.62	20231027	2.52	N	108380	500	47 억		320153	N	N	0	N	00	N
147	20240805	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11230	-1880	5	-14.34	1426049260	119351	196.75	12800	13000	10980	17040	9180	13110	11948.36	3.35	0	-18629	14250	13680	13360	12790	12470	13520	12630	48	3930	500	8390	10	1	9567333	1074	12.82	0.47	12	1.25	876.00	23964.00	20800	20240604	-46.01	10450	20231027	7.46	20800	-46.01	20240604	10730	4.66	20240117	20800	-46.01	20240604	10450	7.46	20231027	2.52	N	108380	500	47 억		320153	N	N	0	N	00	N
148	20240805	140658	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11710	-1400	5	-10.68	1026027730	83948	138.39	12800	13000	11710	17040	9180	13110	12222.18	3.35	0	-24837	14250	13680	13360	12790	12470	13520	12630	48	3930	500	8390	10	1	9567333	1120	13.37	0.49	12	0.88	876.00	23964.00	20800	20240604	-43.70	10450	20231027	12.06	20800	-43.70	20240604	10730	9.13	20240117	20800	-43.70	20240604	10450	12.06	20231027	2.52	N	108380	500	47 억		320153	N	N	0	N	00	N
149	20240805	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	-1140	5	-8.70	925801090	75471	124.42	12800	13000	11880	17040	9180	13110	12266.98	3.35	0	-21240	14250	13680	13360	12790	12470	13520	12630	48	3930	500	8390	10	1	9567333	1145	13.66	0.50	12	0.79	876.00	23964.00	20800	20240604	-42.45	10450	20231027	14.55	20800	-42.45	20240604	10730	11.56	20240117	20800	-42.45	20240604	10450	14.55	20231027	2.52	N	108380	500	47 억		320153	N	N	0	N	00	N
150	20240805	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-1060	5	-8.09	824624230	67028	110.50	12800	13000	12040	17040	9180	13110	12302.68	3.35	0	-18337	14250	13680	13360	12790	12470	13520	12630	48	3930	500	8390	10	1	9567333	1153	13.76	0.50	12	0.70	876.00	23964.00	20800	20240604	-42.07	10450	20231027	15.31	20800	-42.07	20240604	10730	12.30	20240117	20800	-42.07	20240604	10450	15.31	20231027	2.52	N	108380	500	47 억		320153	N	N	0	N	00	N
151	20240805	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	-1020	5	-7.78	601901090	48586	80.10	12800	13000	12080	17040	9180	13110	12388.36	3.35	0	-14965	14250	13680	13360	12790	12470	13520	12630	48	3930	500	8390	10	1	9567333	1157	13.80	0.50	12	0.51	876.00	23964.00	20800	20240604	-41.88	10450	20231027	15.69	20800	-41.88	20240604	10730	12.67	20240117	20800	-41.88	20240604	10450	15.69	20231027	2.52	N	108380	500	47 억		320153	N	N	0	N	00	N
152	20240805	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	-740	5	-5.64	363489060	29059	47.90	12800	13000	12330	17040	9180	13110	12508.66	3.35	0	-11286	14250	13680	13360	12790	12470	13520	12630	48	3930	500	8390	10	1	9567333	1183	14.12	0.52	12	0.30	876.00	23964.00	20800	20240604	-40.53	10450	20231027	18.37	20800	-40.53	20240604	10730	15.28	20240117	20800	-40.53	20240604	10450	18.37	20231027	2.52	N	108380	500	47 억		320153	N	N	0	N	00	N
153	20240805	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12480	-630	5	-4.81	119781460	9465	15.60	12800	13000	12480	17040	9180	13110	12655.20	3.35	0	-3042	14250	13680	13360	12790	12470	13520	12630	48	3930	500	8390	10	1	9567333	1194	14.25	0.52	12	0.10	876.00	23964.00	20800	20240604	-40.00	10450	20231027	19.43	20800	-40.00	20240604	10730	16.31	20240117	20800	-40.00	20240604	10450	19.43	20231027	2.52	N	108380	500	47 억		320153	N	N	0	N	00	N
154	20240802	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	-830	5	-5.95	801223010	60356	162.26	13930	13930	13040	18120	9760	13940	13275.95	3.57	0	-21228	14293	14116	13923	13746	13553	14205	13835	48	4180	500	8920	10	1	9567333	1254	14.97	0.55	12	0.63	876.00	23964.00	20800	20240604	-36.97	10450	20231027	25.45	20800	-36.97	20240604	10730	22.18	20240117	20800	-36.97	20240604	10450	25.45	20231027	2.58	N	108380	500	47 억		341381	N	N	0	N	00	N
155	20240802	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13110	-830	5	-5.95	749269550	56388	151.60	13930	13930	13040	18120	9760	13940	13287.75	3.57	0	-21283	14293	14116	13923	13746	13553	14205	13835	48	4180	500	8920	10	1	9567333	1254	14.97	0.55	12	0.59	876.00	23964.00	20800	20240604	-36.97	10450	20231027	25.45	20800	-36.97	20240604	10730	22.18	20240117	20800	-36.97	20240604	10450	25.45	20231027	2.58	N	108380	500	47 억		341381	N	N	0	N	00	N
156	20240802	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13120	-820	5	-5.88	670925360	50398	135.49	13930	13930	13100	18120	9760	13940	13312.54	3.57	0	-20544	14293	14116	13923	13746	13553	14205	13835	48	4180	500	8920	10	1	9567333	1255	14.98	0.55	12	0.53	876.00	23964.00	20800	20240604	-36.92	10450	20231027	25.55	20800	-36.92	20240604	10730	22.27	20240117	20800	-36.92	20240604	10450	25.55	20231027	2.58	N	108380	500	47 억		341381	N	N	0	N	00	N
157	20240802	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13160	-780	5	-5.60	550499020	41229	110.84	13930	13930	13140	18120	9760	13940	13352.23	3.57	0	-17912	14293	14116	13923	13746	13553	14205	13835	48	4180	500	8920	10	1	9567333	1259	15.02	0.55	12	0.43	876.00	23964.00	20800	20240604	-36.73	10450	20231027	25.93	20800	-36.73	20240604	10730	22.65	20240117	20800	-36.73	20240604	10450	25.93	20231027	2.58	N	108380	500	47 억		341381	N	N	0	N	00	N
158	20240802	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13150	-790	5	-5.67	498948330	37310	100.31	13930	13930	13140	18120	9760	13940	13373.05	3.57	0	-17672	14293	14116	13923	13746	13553	14205	13835	48	4180	500	8920	10	1	9567333	1258	15.01	0.55	12	0.39	876.00	23964.00	20800	20240604	-36.78	10450	20231027	25.84	20800	-36.78	20240604	10730	22.55	20240117	20800	-36.78	20240604	10450	25.84	20231027	2.58	N	108380	500	47 억		341381	N	N	0	N	00	N
159	20240802	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	-740	5	-5.31	431145230	32157	86.45	13930	13930	13190	18120	9760	13940	13407.51	3.57	0	-15306	14293	14116	13923	13746	13553	14205	13835	48	4180	500	8920	10	1	9567333	1263	15.07	0.55	12	0.34	876.00	23964.00	20800	20240604	-36.54	10450	20231027	26.32	20800	-36.54	20240604	10730	23.02	20240117	20800	-36.54	20240604	10450	26.32	20231027	2.58	N	108380	500	47 억		341381	N	N	0	N	00	N
160	20240802	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13400	-540	5	-3.87	305233480	22642	60.87	13930	13930	13270	18120	9760	13940	13480.85	3.57	0	-11297	14293	14116	13923	13746	13553	14205	13835	48	4180	500	8920	10	1	9567333	1282	15.30	0.56	12	0.24	876.00	23964.00	20800	20240604	-35.58	10450	20231027	28.23	20800	-35.58	20240604	10730	24.88	20240117	20800	-35.58	20240604	10450	28.23	20231027	2.58	N	108380	500	47 억		341381	N	N	0	N	00	N
161	20240802	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13640	-300	5	-2.15	54482200	3981	10.70	13930	13930	13550	18120	9760	13940	13685.56	3.57	0	-1222	14293	14116	13923	13746	13553	14205	13835	48	4180	500	8920	10	1	9567333	1305	15.57	0.57	12	0.04	876.00	23964.00	20800	20240604	-34.42	10450	20231027	30.53	20800	-34.42	20240604	10730	27.12	20240117	20800	-34.42	20240604	10450	30.53	20231027	2.58	N	108380	500	47 억		341381	N	N	0	N	00	N
162	20240801	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13940	220	2	1.60	515673860	36937	78.86	13730	14100	13730	17830	9610	13720	13960.92	3.54	0	2652	14220	13970	13740	13490	13260	14095	13615	48	4110	500	8780	10	1	9567333	1334	15.91	0.58	12	0.39	876.00	23964.00	20800	20240604	-32.98	10450	20231027	33.40	20800	-32.98	20240604	10730	29.92	20240117	20800	-32.98	20240604	10450	33.40	20231027	2.56	N	108380	500	47 억		339068	N	N	0	N	00	N
163	20240801	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13910	190	2	1.38	481543070	34484	73.62	13730	14100	13730	17830	9610	13720	13964.25	3.54	0	2834	14220	13970	13740	13490	13260	14095	13615	48	4110	500	8780	10	1	9567333	1331	15.88	0.58	12	0.36	876.00	23964.00	20800	20240604	-33.12	10450	20231027	33.11	20800	-33.12	20240604	10730	29.64	20240117	20800	-33.12	20240604	10450	33.11	20231027	2.56	N	108380	500	47 억		339068	N	N	0	N	00	N
164	20240801	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13950	230	2	1.68	454048890	32511	69.41	13730	14100	13730	17830	9610	13720	13966.01	3.54	0	3591	14220	13970	13740	13490	13260	14095	13615	48	4110	500	8780	10	1	9567333	1335	15.92	0.58	12	0.34	876.00	23964.00	20800	20240604	-32.93	10450	20231027	33.49	20800	-32.93	20240604	10730	30.01	20240117	20800	-32.93	20240604	10450	33.49	20231027	2.56	N	108380	500	47 억		339068	N	N	0	N	00	N
165	20240801	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13970	250	2	1.82	399896520	28638	61.14	13730	14100	13730	17830	9610	13720	13963.84	3.54	0	4758	14220	13970	13740	13490	13260	14095	13615	48	4110	500	8780	10	1	9567333	1337	15.95	0.58	12	0.30	876.00	23964.00	20800	20240604	-32.84	10450	20231027	33.68	20800	-32.84	20240604	10730	30.20	20240117	20800	-32.84	20240604	10450	33.68	20231027	2.56	N	108380	500	47 억		339068	N	N	0	N	00	N
166	20240801	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14040	320	2	2.33	344099990	24644	52.61	13730	14100	13730	17830	9610	13720	13962.83	3.54	0	5392	14220	13970	13740	13490	13260	14095	13615	48	4110	500	8780	10	1	9567333	1343	16.03	0.59	12	0.26	876.00	23964.00	20800	20240604	-32.50	10450	20231027	34.35	20800	-32.50	20240604	10730	30.85	20240117	20800	-32.50	20240604	10450	34.35	20231027	2.56	N	108380	500	47 억		339068	N	N	0	N	00	N
167	20240801	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14010	290	2	2.11	307729740	22054	47.08	13730	14100	13730	17830	9610	13720	13953.47	3.54	0	5316	14220	13970	13740	13490	13260	14095	13615	48	4110	500	8780	10	1	9567333	1340	15.99	0.58	12	0.23	876.00	23964.00	20800	20240604	-32.64	10450	20231027	34.07	20800	-32.64	20240604	10730	30.57	20240117	20800	-32.64	20240604	10450	34.07	20231027	2.56	N	108380	500	47 억		339068	N	N	0	N	00	N
168	20240801	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13930	210	2	1.53	107963860	7785	16.62	13730	13950	13730	17830	9610	13720	13868.19	3.54	0	-219	14220	13970	13740	13490	13260	14095	13615	48	4110	500	8780	10	1	9567333	1333	15.90	0.58	12	0.08	876.00	23964.00	20800	20240604	-33.03	10450	20231027	33.30	20800	-33.03	20240604	10730	29.82	20240117	20800	-33.03	20240604	10450	33.30	20231027	2.56	N	108380	500	47 억		339068	N	N	0	N	00	N
169	20240801	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13900	180	2	1.31	9003390	655	1.40	13730	13900	13730	17830	9610	13720	13745.63	3.54	0	-150	14220	13970	13740	13490	13260	14095	13615	48	4110	500	8780	10	1	9567333	1330	15.87	0.58	12	0.01	876.00	23964.00	20800	20240604	-33.17	10450	20231027	33.01	20800	-33.17	20240604	10730	29.54	20240117	20800	-33.17	20240604	10450	33.01	20231027	2.56	N	108380	500	47 억		339068	N	N	0	N	00	N