KissMeData/031510/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	160405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	2	2	0.17	20107387	17058	68.64	1179	1185	1176	1532	826	1179	1178.77	0.75	0	958	1199	1189	1182	1172	1165	1194	1177	140	353	500	800	1	1	28000000	331	3.82	0.32	12	0.06	309.00	3678.00	2120	20231106	-44.29	1159	20240806	1.90	1999	-40.92	20240104	1159	1.90	20240806	2120	-44.29	20231106	1159	1.90	20240806	0.30	N	031510	500	140 억		209943	N	N	0	N	00	N
3	20240830	150409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	2	2	0.17	19032856	16148	64.98	1179	1185	1176	1532	826	1179	1178.65	0.75	0	920	1199	1189	1182	1172	1165	1194	1177	140	353	500	800	1	1	28000000	331	3.82	0.32	12	0.06	309.00	3678.00	2120	20231106	-44.29	1159	20240806	1.90	1999	-40.92	20240104	1159	1.90	20240806	2120	-44.29	20231106	1159	1.90	20240806	0.30	N	031510	500	140 억		209943	N	N	0	N	00	N
4	20240830	140408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	0	3	0.00	17985821	15261	61.41	1179	1185	1176	1532	826	1179	1178.55	0.75	0	607	1199	1189	1182	1172	1165	1194	1177	140	353	500	800	1	1	28000000	330	3.82	0.32	12	0.05	309.00	3678.00	2120	20231106	-44.39	1159	20240806	1.73	1999	-41.02	20240104	1159	1.73	20240806	2120	-44.39	20231106	1159	1.73	20240806	0.30	N	031510	500	140 억		209943	N	N	0	N	00	N
5	20240830	130406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	0	3	0.00	14988803	12719	51.18	1179	1185	1176	1532	826	1179	1178.46	0.75	0	570	1199	1189	1182	1172	1165	1194	1177	140	353	500	800	1	1	28000000	330	3.82	0.32	12	0.05	309.00	3678.00	2120	20231106	-44.39	1159	20240806	1.73	1999	-41.02	20240104	1159	1.73	20240806	2120	-44.39	20231106	1159	1.73	20240806	0.30	N	031510	500	140 억		209943	N	N	0	N	00	N
6	20240830	120408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1184	5	2	0.42	14396407	12217	49.16	1179	1185	1176	1532	826	1179	1178.39	0.75	0	340	1199	1189	1182	1172	1165	1194	1177	140	353	500	800	1	1	28000000	332	3.83	0.32	12	0.04	309.00	3678.00	2120	20231106	-44.15	1159	20240806	2.16	1999	-40.77	20240104	1159	2.16	20240806	2120	-44.15	20231106	1159	2.16	20240806	0.30	N	031510	500	140 억		209943	N	N	0	N	00	N
7	20240830	110409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	1	2	0.08	12125489	10289	41.40	1179	1185	1176	1532	826	1179	1178.49	0.75	0	29	1199	1189	1182	1172	1165	1194	1177	140	353	500	800	1	1	28000000	330	3.82	0.32	12	0.04	309.00	3678.00	2120	20231106	-44.34	1159	20240806	1.81	1999	-40.97	20240104	1159	1.81	20240806	2120	-44.34	20231106	1159	1.81	20240806	0.30	N	031510	500	140 억		209943	N	N	0	N	00	N
8	20240830	100410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1180	1	2	0.08	6134680	5203	20.94	1179	1185	1179	1532	826	1179	1179.07	0.75	0	0	1199	1189	1182	1172	1165	1194	1177	140	353	500	800	1	1	28000000	330	3.82	0.32	12	0.02	309.00	3678.00	2120	20231106	-44.34	1159	20240806	1.81	1999	-40.97	20240104	1159	1.81	20240806	2120	-44.34	20231106	1159	1.81	20240806	0.30	N	031510	500	140 억		209943	N	N	0	N	00	N
9	20240830	090410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	0	3	0.00	1895832	1608	6.47	1179	1179	1179	1532	826	1179	1179.00	0.75	0	0	1199	1189	1182	1172	1165	1194	1177	140	353	500	800	1	1	28000000	330	3.82	0.32	12	0.01	309.00	3678.00	2120	20231106	-44.39	1159	20240806	1.73	1999	-41.02	20240104	1159	1.73	20240806	2120	-44.39	20231106	1159	1.73	20240806	0.30	N	031510	500	140 억		209943	N	N	0	N	00	N
10	20240829	160410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	-8	5	-0.67	29324487	24849	53.31	1175	1192	1175	1543	831	1187	1180.11	0.75	0	-1149	1206	1196	1190	1180	1174	1193	1177	140	356	500	800	1	1	28000000	330	3.82	0.32	12	0.09	309.00	3678.00	2120	20231106	-44.39	1159	20240806	1.73	1999	-41.02	20240104	1159	1.73	20240806	2120	-44.39	20231106	1159	1.73	20240806	0.30	N	031510	500	140 억		209544	N	N	0	N	00	N
11	20240829	150413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	2	2	0.17	25103427	21269	45.63	1175	1192	1175	1543	831	1187	1180.28	0.75	0	-1068	1206	1196	1190	1180	1174	1193	1177	140	356	500	800	1	1	28000000	333	3.85	0.32	12	0.08	309.00	3678.00	2120	20231106	-43.92	1159	20240806	2.59	1999	-40.52	20240104	1159	2.59	20240806	2120	-43.92	20231106	1159	2.59	20240806	0.30	N	031510	500	140 억		209544	N	N	0	N	00	N
12	20240829	140414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1182	-5	5	-0.42	23443764	19864	42.61	1175	1192	1175	1543	831	1187	1180.21	0.75	0	-937	1206	1196	1190	1180	1174	1193	1177	140	356	500	800	1	1	28000000	331	3.83	0.32	12	0.07	309.00	3678.00	2120	20231106	-44.25	1159	20240806	1.98	1999	-40.87	20240104	1159	1.98	20240806	2120	-44.25	20231106	1159	1.98	20240806	0.30	N	031510	500	140 억		209544	N	N	0	N	00	N
13	20240829	130414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1175	-12	5	-1.01	20940950	17740	38.06	1175	1192	1175	1543	831	1187	1180.44	0.75	0	-1269	1206	1196	1190	1180	1174	1193	1177	140	356	500	800	1	1	28000000	329	3.80	0.32	12	0.06	309.00	3678.00	2120	20231106	-44.58	1159	20240806	1.38	1999	-41.22	20240104	1159	1.38	20240806	2120	-44.58	20231106	1159	1.38	20240806	0.30	N	031510	500	140 억		209544	N	N	0	N	00	N
14	20240829	120411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1179	-8	5	-0.67	9615137	8115	17.41	1175	1192	1175	1543	831	1187	1184.86	0.75	0	-1114	1206	1196	1190	1180	1174	1193	1177	140	356	500	800	1	1	28000000	330	3.82	0.32	12	0.03	309.00	3678.00	2120	20231106	-44.39	1159	20240806	1.73	1999	-41.02	20240104	1159	1.73	20240806	2120	-44.39	20231106	1159	1.73	20240806	0.30	N	031510	500	140 억		209544	N	N	0	N	00	N
15	20240829	110416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1182	-5	5	-0.42	8482108	7156	15.35	1175	1192	1175	1543	831	1187	1185.31	0.75	0	-957	1206	1196	1190	1180	1174	1193	1177	140	356	500	800	1	1	28000000	331	3.83	0.32	12	0.03	309.00	3678.00	2120	20231106	-44.25	1159	20240806	1.98	1999	-40.87	20240104	1159	1.98	20240806	2120	-44.25	20231106	1159	1.98	20240806	0.30	N	031510	500	140 억		209544	N	N	0	N	00	N
16	20240829	100412	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	5	2	0.42	7007667	5912	12.68	1175	1192	1175	1543	831	1187	1185.33	0.75	0	-677	1206	1196	1190	1180	1174	1193	1177	140	356	500	800	1	1	28000000	334	3.86	0.32	12	0.02	309.00	3678.00	2120	20231106	-43.77	1159	20240806	2.85	1999	-40.37	20240104	1159	2.85	20240806	2120	-43.77	20231106	1159	2.85	20240806	0.30	N	031510	500	140 억		209544	N	N	0	N	00	N
17	20240829	090414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-1	5	-0.08	757886	645	1.38	1175	1186	1175	1543	831	1187	1175.02	0.75	0	224	1206	1196	1190	1180	1174	1193	1177	140	356	500	800	1	1	28000000	332	3.84	0.32	12	0.00	309.00	3678.00	2120	20231106	-44.06	1159	20240806	2.33	1999	-40.67	20240104	1159	2.33	20240806	2120	-44.06	20231106	1159	2.33	20240806	0.30	N	031510	500	140 억		209544	N	N	0	N	00	N
18	20240828	160401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	-23	5	-1.90	55353790	46615	152.39	1200	1200	1184	1573	847	1210	1187.47	0.75	0	257	1228	1219	1201	1192	1174	1223	1196	140	363	500	820	1	1	28000000	332	3.84	0.32	12	0.17	309.00	3678.00	2120	20231106	-44.01	1159	20240806	2.42	1999	-40.62	20240104	1159	2.42	20240806	2120	-44.01	20231106	1159	2.42	20240806	0.31	N	031510	500	140 억		209325	N	N	0	N	00	N
19	20240828	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	-22	5	-1.82	52505150	44216	144.55	1200	1200	1184	1573	847	1210	1187.47	0.75	0	222	1228	1219	1201	1192	1174	1223	1196	140	363	500	820	1	1	28000000	333	3.84	0.32	12	0.16	309.00	3678.00	2120	20231106	-43.96	1159	20240806	2.50	1999	-40.57	20240104	1159	2.50	20240806	2120	-43.96	20231106	1159	2.50	20240806	0.31	N	031510	500	140 억		209325	N	N	0	N	00	N
20	20240828	140405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-13	5	-1.07	46884930	39481	129.07	1200	1200	1184	1573	847	1210	1187.53	0.75	0	223	1228	1219	1201	1192	1174	1223	1196	140	363	500	820	1	1	28000000	335	3.87	0.33	12	0.14	309.00	3678.00	2120	20231106	-43.54	1159	20240806	3.28	1999	-40.12	20240104	1159	3.28	20240806	2120	-43.54	20231106	1159	3.28	20240806	0.31	N	031510	500	140 억		209325	N	N	0	N	00	N
21	20240828	130405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	-19	5	-1.57	32576073	27420	89.64	1200	1200	1184	1573	847	1210	1188.04	0.75	0	520	1228	1219	1201	1192	1174	1223	1196	140	363	500	820	1	1	28000000	333	3.85	0.32	12	0.10	309.00	3678.00	2120	20231106	-43.82	1159	20240806	2.76	1999	-40.42	20240104	1159	2.76	20240806	2120	-43.82	20231106	1159	2.76	20240806	0.31	N	031510	500	140 억		209325	N	N	0	N	00	N
22	20240828	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1187	-23	5	-1.90	25401840	21377	69.88	1200	1200	1185	1573	847	1210	1188.28	0.75	0	639	1228	1219	1201	1192	1174	1223	1196	140	363	500	820	1	1	28000000	332	3.84	0.32	12	0.08	309.00	3678.00	2120	20231106	-44.01	1159	20240806	2.42	1999	-40.62	20240104	1159	2.42	20240806	2120	-44.01	20231106	1159	2.42	20240806	0.31	N	031510	500	140 억		209325	N	N	0	N	00	N
23	20240828	110404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-16	5	-1.32	20792365	17489	57.17	1200	1200	1186	1573	847	1210	1188.88	0.75	0	667	1228	1219	1201	1192	1174	1223	1196	140	363	500	820	1	1	28000000	334	3.86	0.32	12	0.06	309.00	3678.00	2120	20231106	-43.68	1159	20240806	3.02	1999	-40.27	20240104	1159	3.02	20240806	2120	-43.68	20231106	1159	3.02	20240806	0.31	N	031510	500	140 억		209325	N	N	0	N	00	N
24	20240828	100421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-16	5	-1.32	20739840	17445	57.03	1200	1200	1186	1573	847	1210	1188.87	0.75	0	710	1228	1219	1201	1192	1174	1223	1196	140	363	500	820	1	1	28000000	334	3.86	0.32	12	0.06	309.00	3678.00	2120	20231106	-43.68	1159	20240806	3.02	1999	-40.27	20240104	1159	3.02	20240806	2120	-43.68	20231106	1159	3.02	20240806	0.31	N	031510	500	140 억		209325	N	N	0	N	00	N
25	20240828	090410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-12	5	-0.99	2173945	1822	5.96	1200	1200	1190	1573	847	1210	1193.16	0.75	0	-181	1228	1219	1201	1192	1174	1223	1196	140	363	500	820	1	1	28000000	335	3.88	0.33	12	0.01	309.00	3678.00	2120	20231106	-43.49	1159	20240806	3.36	1999	-40.07	20240104	1159	3.36	20240806	2120	-43.49	20231106	1159	3.36	20240806	0.31	N	031510	500	140 억		209325	N	N	0	N	00	N
26	20240827	160402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	0	3	0.00	36397967	30559	79.60	1209	1210	1183	1573	847	1210	1191.07	0.75	0	457	1229	1219	1202	1192	1175	1224	1197	140	363	500	820	1	1	28000000	339	3.92	0.33	12	0.11	309.00	3678.00	2120	20231106	-42.92	1159	20240806	4.40	1999	-39.47	20240104	1159	4.40	20240806	2120	-42.92	20231106	1159	4.40	20240806	0.30	N	031510	500	140 억		208904	N	N	0	N	00	N
27	20240827	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	-19	5	-1.57	31012863	26095	67.97	1209	1209	1183	1573	847	1210	1188.46	0.75	0	758	1229	1219	1202	1192	1175	1224	1197	140	363	500	820	1	1	28000000	333	3.85	0.32	12	0.09	309.00	3678.00	2120	20231106	-43.82	1159	20240806	2.76	1999	-40.42	20240104	1159	2.76	20240806	2120	-43.82	20231106	1159	2.76	20240806	0.30	N	031510	500	140 억		208904	N	N	0	N	00	N
28	20240827	140404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1192	-18	5	-1.49	27450558	23117	60.22	1209	1209	1183	1573	847	1210	1187.46	0.75	0	1113	1229	1219	1202	1192	1175	1224	1197	140	363	500	820	1	1	28000000	334	3.86	0.32	12	0.08	309.00	3678.00	2120	20231106	-43.77	1159	20240806	2.85	1999	-40.37	20240104	1159	2.85	20240806	2120	-43.77	20231106	1159	2.85	20240806	0.30	N	031510	500	140 억		208904	N	N	0	N	00	N
29	20240827	130405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-16	5	-1.32	27410028	23083	60.13	1209	1209	1183	1573	847	1210	1187.46	0.75	0	1113	1229	1219	1202	1192	1175	1224	1197	140	363	500	820	1	1	28000000	334	3.86	0.32	12	0.08	309.00	3678.00	2120	20231106	-43.68	1159	20240806	3.02	1999	-40.27	20240104	1159	3.02	20240806	2120	-43.68	20231106	1159	3.02	20240806	0.30	N	031510	500	140 억		208904	N	N	0	N	00	N
30	20240827	120407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1191	-19	5	-1.57	27196656	22904	59.66	1209	1209	1183	1573	847	1210	1187.42	0.75	0	1290	1229	1219	1202	1192	1175	1224	1197	140	363	500	820	1	1	28000000	333	3.85	0.32	12	0.08	309.00	3678.00	2120	20231106	-43.82	1159	20240806	2.76	1999	-40.42	20240104	1159	2.76	20240806	2120	-43.82	20231106	1159	2.76	20240806	0.30	N	031510	500	140 억		208904	N	N	0	N	00	N
31	20240827	110405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1189	-21	5	-1.74	25458413	21446	55.86	1209	1209	1183	1573	847	1210	1187.09	0.75	0	1300	1229	1219	1202	1192	1175	1224	1197	140	363	500	820	1	1	28000000	333	3.85	0.32	12	0.08	309.00	3678.00	2120	20231106	-43.92	1159	20240806	2.59	1999	-40.52	20240104	1159	2.59	20240806	2120	-43.92	20231106	1159	2.59	20240806	0.30	N	031510	500	140 억		208904	N	N	0	N	00	N
32	20240827	100402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-20	5	-1.65	21697444	18281	47.62	1209	1209	1183	1573	847	1210	1186.88	0.75	0	1318	1229	1219	1202	1192	1175	1224	1197	140	363	500	820	1	1	28000000	333	3.85	0.32	12	0.07	309.00	3678.00	2120	20231106	-43.87	1159	20240806	2.67	1999	-40.47	20240104	1159	2.67	20240806	2120	-43.87	20231106	1159	2.67	20240806	0.30	N	031510	500	140 억		208904	N	N	0	N	00	N
33	20240827	090401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	-8	5	-0.66	72139	60	0.16	1209	1209	1199	1573	847	1210	1202.32	0.75	0	-56	1229	1219	1202	1192	1175	1224	1197	140	363	500	820	1	1	28000000	337	3.89	0.33	12	0.00	309.00	3678.00	2120	20231106	-43.30	1159	20240806	3.71	1999	-39.87	20240104	1159	3.71	20240806	2120	-43.30	20231106	1159	3.71	20240806	0.30	N	031510	500	140 억		208904	N	N	0	N	00	N
34	20240826	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-4	5	-0.33	46057577	38349	76.20	1208	1212	1185	1578	850	1214	1201.01	0.75	0	-437	1233	1223	1204	1194	1175	1228	1199	140	364	500	820	1	1	28000000	339	3.92	0.33	12	0.14	309.00	3678.00	2120	20231106	-42.92	1159	20240806	4.40	1999	-39.47	20240104	1159	4.40	20240806	2120	-42.92	20231106	1159	4.40	20240806	0.30	N	031510	500	140 억		209360	N	N	0	N	00	N
35	20240826	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	-17	5	-1.40	36648988	30522	60.65	1208	1212	1185	1578	850	1214	1200.74	0.75	0	67	1233	1223	1204	1194	1175	1228	1199	140	364	500	820	1	1	28000000	335	3.87	0.33	12	0.11	309.00	3678.00	2120	20231106	-43.54	1159	20240806	3.28	1999	-40.12	20240104	1159	3.28	20240806	2120	-43.54	20231106	1159	3.28	20240806	0.30	N	031510	500	140 억		209360	N	N	0	N	00	N
36	20240826	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1206	-8	5	-0.66	30914582	25753	51.17	1208	1212	1185	1578	850	1214	1200.43	0.75	0	-498	1233	1223	1204	1194	1175	1228	1199	140	364	500	820	1	1	28000000	338	3.90	0.33	12	0.09	309.00	3678.00	2120	20231106	-43.11	1159	20240806	4.06	1999	-39.67	20240104	1159	4.06	20240806	2120	-43.11	20231106	1159	4.06	20240806	0.30	N	031510	500	140 억		209360	N	N	0	N	00	N
37	20240826	130405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	16194337	13493	26.81	1208	1212	1185	1578	850	1214	1200.20	0.75	0	-448	1233	1223	1204	1194	1175	1228	1199	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.05	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.30	N	031510	500	140 억		209360	N	N	0	N	00	N
38	20240826	120402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-13	5	-1.07	11969694	9970	19.81	1208	1212	1185	1578	850	1214	1200.57	0.75	0	-448	1233	1223	1204	1194	1175	1228	1199	140	364	500	820	1	1	28000000	336	3.89	0.33	12	0.04	309.00	3678.00	2120	20231106	-43.35	1159	20240806	3.62	1999	-39.92	20240104	1159	3.62	20240806	2120	-43.35	20231106	1159	3.62	20240806	0.30	N	031510	500	140 억		209360	N	N	0	N	00	N
39	20240826	110403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	11602172	9664	19.20	1208	1212	1185	1578	850	1214	1200.56	0.75	0	-448	1233	1223	1204	1194	1175	1228	1199	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.03	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.30	N	031510	500	140 억		209360	N	N	0	N	00	N
40	20240826	100403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-16	5	-1.32	7791156	6500	12.92	1208	1212	1185	1578	850	1214	1198.64	0.75	0	-156	1233	1223	1204	1194	1175	1228	1199	140	364	500	820	1	1	28000000	335	3.88	0.33	12	0.02	309.00	3678.00	2120	20231106	-43.49	1159	20240806	3.36	1999	-40.07	20240104	1159	3.36	20240806	2120	-43.49	20231106	1159	3.36	20240806	0.30	N	031510	500	140 억		209360	N	N	0	N	00	N
41	20240826	090402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-6	5	-0.49	159457	132	0.26	1208	1209	1208	1578	850	1214	1208.01	0.75	0	-20	1233	1223	1204	1194	1175	1228	1199	140	364	500	820	1	1	28000000	338	3.91	0.33	12	0.00	309.00	3678.00	2120	20231106	-43.02	1159	20240806	4.23	1999	-39.57	20240104	1159	4.23	20240806	2120	-43.02	20231106	1159	4.23	20240806	0.30	N	031510	500	140 억		209360	N	N	0	N	00	N
42	20240823	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	0	3	0.00	60263208	50321	438.22	1211	1214	1185	1578	850	1214	1197.58	0.75	0	-855	1244	1228	1219	1203	1194	1224	1199	140	364	500	820	1	1	28000000	340	3.93	0.33	12	0.18	309.00	3678.00	2120	20231106	-42.74	1159	20240806	4.75	1999	-39.27	20240104	1159	4.75	20240806	2120	-42.74	20231106	1159	4.75	20240806	0.30	N	031510	500	140 억		210251	N	N	0	N	00	N
43	20240823	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-16	5	-1.32	49028470	40976	356.84	1211	1214	1185	1578	850	1214	1196.52	0.75	0	-811	1244	1228	1219	1203	1194	1224	1199	140	364	500	820	1	1	28000000	335	3.88	0.33	12	0.15	309.00	3678.00	2120	20231106	-43.49	1159	20240806	3.36	1999	-40.07	20240104	1159	3.36	20240806	2120	-43.49	20231106	1159	3.36	20240806	0.30	N	031510	500	140 억		210251	N	N	0	N	00	N
44	20240823	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-15	5	-1.24	37998722	31772	276.69	1211	1214	1185	1578	850	1214	1195.98	0.75	0	-813	1244	1228	1219	1203	1194	1224	1199	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.11	309.00	3678.00	2120	20231106	-43.44	1159	20240806	3.45	1999	-40.02	20240104	1159	3.45	20240806	2120	-43.44	20231106	1159	3.45	20240806	0.30	N	031510	500	140 억		210251	N	N	0	N	00	N
45	20240823	130402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	19353465	16220	141.25	1211	1214	1185	1578	850	1214	1193.19	0.75	0	-577	1244	1228	1219	1203	1194	1224	1199	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.06	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.30	N	031510	500	140 억		210251	N	N	0	N	00	N
46	20240823	120401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	18997095	15923	138.67	1211	1214	1185	1578	850	1214	1193.06	0.75	0	-639	1244	1228	1219	1203	1194	1224	1199	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.06	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.30	N	031510	500	140 억		210251	N	N	0	N	00	N
47	20240823	110401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	18898706	15841	137.95	1211	1214	1185	1578	850	1214	1193.02	0.75	0	-644	1244	1228	1219	1203	1194	1224	1199	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.06	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.30	N	031510	500	140 억		210251	N	N	0	N	00	N
48	20240823	100400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1199	-15	5	-1.24	15367369	12884	112.20	1211	1214	1185	1578	850	1214	1192.75	0.75	0	679	1244	1228	1219	1203	1194	1224	1199	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.05	309.00	3678.00	2120	20231106	-43.44	1159	20240806	3.45	1999	-40.02	20240104	1159	3.45	20240806	2120	-43.44	20231106	1159	3.45	20240806	0.30	N	031510	500	140 억		210251	N	N	0	N	00	N
49	20240823	090402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-4	5	-0.33	62970	52	0.45	1211	1214	1210	1578	850	1214	1210.96	0.75	0	-36	1244	1228	1219	1203	1194	1224	1199	140	364	500	820	1	1	28000000	339	3.92	0.33	12	0.00	309.00	3678.00	2120	20231106	-42.92	1159	20240806	4.40	1999	-39.47	20240104	1159	4.40	20240806	2120	-42.92	20231106	1159	4.40	20240806	0.30	N	031510	500	140 억		210251	N	N	0	N	00	N
50	20240822	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-8	5	-0.65	13803587	11333	33.98	1221	1235	1210	1588	856	1222	1218.00	0.75	0	-347	1264	1242	1221	1199	1178	1232	1189	140	366	500	830	1	1	28000000	340	3.93	0.33	12	0.04	309.00	3678.00	2120	20231106	-42.74	1159	20240806	4.75	1999	-39.27	20240104	1159	4.75	20240806	2120	-42.74	20231106	1159	4.75	20240806	0.30	N	031510	500	140 억		210635	N	N	0	N	00	N
51	20240822	150402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	0	3	0.00	7931797	6508	19.51	1221	1235	1210	1588	856	1222	1218.78	0.75	0	-67	1264	1242	1221	1199	1178	1232	1189	140	366	500	830	1	1	28000000	342	3.95	0.33	12	0.02	309.00	3678.00	2120	20231106	-42.36	1159	20240806	5.44	1999	-38.87	20240104	1159	5.44	20240806	2120	-42.36	20231106	1159	5.44	20240806	0.30	N	031510	500	140 억		210635	N	N	0	N	00	N
52	20240822	140403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	-11	5	-0.90	6466944	5301	15.90	1221	1235	1210	1588	856	1222	1219.95	0.75	0	-6	1264	1242	1221	1199	1178	1232	1189	140	366	500	830	1	1	28000000	339	3.92	0.33	12	0.02	309.00	3678.00	2120	20231106	-42.88	1159	20240806	4.49	1999	-39.42	20240104	1159	4.49	20240806	2120	-42.88	20231106	1159	4.49	20240806	0.30	N	031510	500	140 억		210635	N	N	0	N	00	N
53	20240822	130401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	-3	5	-0.25	4491131	3673	11.01	1221	1235	1219	1588	856	1222	1222.74	0.75	0	-144	1264	1242	1221	1199	1178	1232	1189	140	366	500	830	1	1	28000000	341	3.94	0.33	12	0.01	309.00	3678.00	2120	20231106	-42.50	1159	20240806	5.18	1999	-39.02	20240104	1159	5.18	20240806	2120	-42.50	20231106	1159	5.18	20240806	0.30	N	031510	500	140 억		210635	N	N	0	N	00	N
54	20240822	120405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-1	5	-0.08	2232985	1823	5.47	1221	1235	1221	1588	856	1222	1224.90	0.75	0	-90	1264	1242	1221	1199	1178	1232	1189	140	366	500	830	1	1	28000000	342	3.95	0.33	12	0.01	309.00	3678.00	2120	20231106	-42.41	1159	20240806	5.35	1999	-38.92	20240104	1159	5.35	20240806	2120	-42.41	20231106	1159	5.35	20240806	0.30	N	031510	500	140 억		210635	N	N	0	N	00	N
55	20240822	110400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-1	5	-0.08	2190250	1788	5.36	1221	1235	1221	1588	856	1222	1224.97	0.75	0	-90	1264	1242	1221	1199	1178	1232	1189	140	366	500	830	1	1	28000000	342	3.95	0.33	12	0.01	309.00	3678.00	2120	20231106	-42.41	1159	20240806	5.35	1999	-38.92	20240104	1159	5.35	20240806	2120	-42.41	20231106	1159	5.35	20240806	0.30	N	031510	500	140 억		210635	N	N	0	N	00	N
56	20240822	100401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	1	2	0.08	2064320	1685	5.05	1221	1235	1221	1588	856	1222	1225.12	0.75	0	-55	1264	1242	1221	1199	1178	1232	1189	140	366	500	830	1	1	28000000	342	3.96	0.33	12	0.01	309.00	3678.00	2120	20231106	-42.31	1159	20240806	5.52	1999	-38.82	20240104	1159	5.52	20240806	2120	-42.31	20231106	1159	5.52	20240806	0.30	N	031510	500	140 억		210635	N	N	0	N	00	N
57	20240822	090400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	1	2	0.08	41886	34	0.10	1221	1235	1221	1588	856	1222	1231.94	0.75	0	-12	1264	1242	1221	1199	1178	1232	1189	140	366	500	830	1	1	28000000	342	3.96	0.33	12	0.00	309.00	3678.00	2120	20231106	-42.31	1159	20240806	5.52	1999	-38.82	20240104	1159	5.52	20240806	2120	-42.31	20231106	1159	5.52	20240806	0.30	N	031510	500	140 억		210635	N	N	0	N	00	N
58	20240821	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	3	2	0.25	40299310	33149	104.60	1227	1243	1200	1584	854	1219	1215.70	0.75	0	188	1239	1229	1209	1199	1179	1234	1204	140	365	500	820	1	1	28000000	342	3.95	0.33	12	0.12	309.00	3678.00	2120	20231106	-42.36	1159	20240806	5.44	1999	-38.87	20240104	1159	5.44	20240806	2120	-42.36	20231106	1159	5.44	20240806	0.30	N	031510	500	140 억		210484	N	N	0	N	00	N
59	20240821	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	-3	5	-0.25	36140924	29738	93.84	1227	1243	1200	1584	854	1219	1215.31	0.75	0	-275	1239	1229	1209	1199	1179	1234	1204	140	365	500	820	1	1	28000000	340	3.94	0.33	12	0.11	309.00	3678.00	2120	20231106	-42.64	1159	20240806	4.92	1999	-39.17	20240104	1159	4.92	20240806	2120	-42.64	20231106	1159	4.92	20240806	0.30	N	031510	500	140 억		210484	N	N	0	N	00	N
60	20240821	140400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	-16	5	-1.31	20924586	17362	54.79	1227	1227	1200	1584	854	1219	1205.19	0.75	0	1259	1239	1229	1209	1199	1179	1234	1204	140	365	500	820	1	1	28000000	337	3.89	0.33	12	0.06	309.00	3678.00	2120	20231106	-43.25	1159	20240806	3.80	1999	-39.82	20240104	1159	3.80	20240806	2120	-43.25	20231106	1159	3.80	20240806	0.30	N	031510	500	140 억		210484	N	N	0	N	00	N
61	20240821	130401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-15	5	-1.23	16346214	13553	42.77	1227	1227	1200	1584	854	1219	1206.10	0.75	0	443	1239	1229	1209	1199	1179	1234	1204	140	365	500	820	1	1	28000000	337	3.90	0.33	12	0.05	309.00	3678.00	2120	20231106	-43.21	1159	20240806	3.88	1999	-39.77	20240104	1159	3.88	20240806	2120	-43.21	20231106	1159	3.88	20240806	0.30	N	031510	500	140 억		210484	N	N	0	N	00	N
62	20240821	120405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1204	-15	5	-1.23	9355091	7742	24.43	1227	1227	1202	1584	854	1219	1208.36	0.75	0	443	1239	1229	1209	1199	1179	1234	1204	140	365	500	820	1	1	28000000	337	3.90	0.33	12	0.03	309.00	3678.00	2120	20231106	-43.21	1159	20240806	3.88	1999	-39.77	20240104	1159	3.88	20240806	2120	-43.21	20231106	1159	3.88	20240806	0.30	N	031510	500	140 억		210484	N	N	0	N	00	N
63	20240821	110400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1207	-12	5	-0.98	7253871	5996	18.92	1227	1227	1202	1584	854	1219	1209.79	0.75	0	443	1239	1229	1209	1199	1179	1234	1204	140	365	500	820	1	1	28000000	338	3.91	0.33	12	0.02	309.00	3678.00	2120	20231106	-43.07	1159	20240806	4.14	1999	-39.62	20240104	1159	4.14	20240806	2120	-43.07	20231106	1159	4.14	20240806	0.30	N	031510	500	140 억		210484	N	N	0	N	00	N
64	20240821	100403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-9	5	-0.74	5810943	4802	15.15	1227	1227	1202	1584	854	1219	1210.11	0.75	0	453	1239	1229	1209	1199	1179	1234	1204	140	365	500	820	1	1	28000000	339	3.92	0.33	12	0.02	309.00	3678.00	2120	20231106	-42.92	1159	20240806	4.40	1999	-39.47	20240104	1159	4.40	20240806	2120	-42.92	20231106	1159	4.40	20240806	0.30	N	031510	500	140 억		210484	N	N	0	N	00	N
65	20240821	090401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	7	2	0.57	26992	22	0.07	1227	1227	1226	1584	854	1219	1226.91	0.75	0	-5	1239	1229	1209	1199	1179	1234	1204	140	365	500	820	1	1	28000000	343	3.97	0.33	12	0.00	309.00	3678.00	2120	20231106	-42.17	1159	20240806	5.78	1999	-38.67	20240104	1159	5.78	20240806	2120	-42.17	20231106	1159	5.78	20240806	0.30	N	031510	500	140 억		210484	N	N	0	N	00	N
66	20240820	160356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	25	2	2.09	38131648	31687	104.65	1189	1219	1189	1552	836	1194	1203.34	0.74	0	1631	1220	1206	1200	1186	1180	1204	1184	140	358	500	810	1	1	28000000	341	3.94	0.33	12	0.11	309.00	3678.00	2120	20231106	-42.50	1159	20240806	5.18	1999	-39.02	20240104	1159	5.18	20240806	2120	-42.50	20231106	1159	5.18	20240806	0.30	N	031510	500	140 억		207449	N	N	0	N	00	N
67	20240820	150359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1211	17	2	1.42	34378512	28600	94.45	1189	1212	1189	1552	836	1194	1202.05	0.74	0	1591	1220	1206	1200	1186	1180	1204	1184	140	358	500	810	1	1	28000000	339	3.92	0.33	12	0.10	309.00	3678.00	2120	20231106	-42.88	1159	20240806	4.49	1999	-39.42	20240104	1159	4.49	20240806	2120	-42.88	20231106	1159	4.49	20240806	0.30	N	031510	500	140 억		207449	N	N	0	N	00	N
68	20240820	140400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1202	8	2	0.67	26358994	21970	72.56	1189	1206	1189	1552	836	1194	1199.77	0.74	0	1372	1220	1206	1200	1186	1180	1204	1184	140	358	500	810	1	1	28000000	337	3.89	0.33	12	0.08	309.00	3678.00	2120	20231106	-43.30	1159	20240806	3.71	1999	-39.87	20240104	1159	3.71	20240806	2120	-43.30	20231106	1159	3.71	20240806	0.30	N	031510	500	140 억		207449	N	N	0	N	00	N
69	20240820	130400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	7	2	0.59	15329724	12776	42.19	1189	1206	1189	1552	836	1194	1199.88	0.74	0	569	1220	1206	1200	1186	1180	1204	1184	140	358	500	810	1	1	28000000	336	3.89	0.33	12	0.05	309.00	3678.00	2120	20231106	-43.35	1159	20240806	3.62	1999	-39.92	20240104	1159	3.62	20240806	2120	-43.35	20231106	1159	3.62	20240806	0.30	N	031510	500	140 억		207449	N	N	0	N	00	N
70	20240820	120401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	7	2	0.59	15323719	12771	42.18	1189	1206	1189	1552	836	1194	1199.88	0.74	0	569	1220	1206	1200	1186	1180	1204	1184	140	358	500	810	1	1	28000000	336	3.89	0.33	12	0.05	309.00	3678.00	2120	20231106	-43.35	1159	20240806	3.62	1999	-39.92	20240104	1159	3.62	20240806	2120	-43.35	20231106	1159	3.62	20240806	0.30	N	031510	500	140 억		207449	N	N	0	N	00	N
71	20240820	110359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1197	3	2	0.25	6549397	5461	18.04	1189	1206	1189	1552	836	1194	1199.30	0.74	0	-784	1220	1206	1200	1186	1180	1204	1184	140	358	500	810	1	1	28000000	335	3.87	0.33	12	0.02	309.00	3678.00	2120	20231106	-43.54	1159	20240806	3.28	1999	-40.12	20240104	1159	3.28	20240806	2120	-43.54	20231106	1159	3.28	20240806	0.30	N	031510	500	140 억		207449	N	N	0	N	00	N
72	20240820	100357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	6	2	0.50	5227651	4357	14.39	1189	1206	1189	1552	836	1194	1199.83	0.74	0	-784	1220	1206	1200	1186	1180	1204	1184	140	358	500	810	1	1	28000000	336	3.88	0.33	12	0.02	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.30	N	031510	500	140 억		207449	N	N	0	N	00	N
73	20240820	090358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	11	2	0.92	440047	367	1.21	1189	1205	1189	1552	836	1194	1199.04	0.74	0	-47	1220	1206	1200	1186	1180	1204	1184	140	358	500	810	1	1	28000000	337	3.90	0.33	12	0.00	309.00	3678.00	2120	20231106	-43.16	1159	20240806	3.97	1999	-39.72	20240104	1159	3.97	20240806	2120	-43.16	20231106	1159	3.97	20240806	0.30	N	031510	500	140 억		207449	N	N	0	N	00	N
74	20240819	160353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1194	-20	5	-1.65	36368153	30274	55.61	1214	1214	1194	1578	850	1214	1201.30	0.73	0	625	1238	1226	1214	1202	1190	1232	1208	140	364	500	820	1	1	28000000	334	3.86	0.32	12	0.11	309.00	3678.00	2120	20231106	-43.68	1159	20240806	3.02	1999	-40.27	20240104	1159	3.02	20240806	2120	-43.68	20231106	1159	3.02	20240806	0.30	N	031510	500	140 억		205542	N	N	0	N	00	N
75	20240819	150356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	29268914	24338	44.70	1214	1214	1199	1578	850	1214	1202.60	0.73	0	319	1238	1226	1214	1202	1190	1232	1208	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.09	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.30	N	031510	500	140 억		205542	N	N	0	N	00	N
76	20240819	140358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-9	5	-0.74	26392637	21942	40.30	1214	1214	1199	1578	850	1214	1202.84	0.73	0	704	1238	1226	1214	1202	1190	1232	1208	140	364	500	820	1	1	28000000	337	3.90	0.33	12	0.08	309.00	3678.00	2120	20231106	-43.16	1159	20240806	3.97	1999	-39.72	20240104	1159	3.97	20240806	2120	-43.16	20231106	1159	3.97	20240806	0.30	N	031510	500	140 억		205542	N	N	0	N	00	N
77	20240819	130356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	25217792	20963	38.51	1214	1214	1199	1578	850	1214	1202.97	0.73	0	704	1238	1226	1214	1202	1190	1232	1208	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.07	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.30	N	031510	500	140 억		205542	N	N	0	N	00	N
78	20240819	120355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-14	5	-1.15	23541653	19566	35.94	1214	1214	1199	1578	850	1214	1203.19	0.73	0	704	1238	1226	1214	1202	1190	1232	1208	140	364	500	820	1	1	28000000	336	3.88	0.33	12	0.07	309.00	3678.00	2120	20231106	-43.40	1159	20240806	3.54	1999	-39.97	20240104	1159	3.54	20240806	2120	-43.40	20231106	1159	3.54	20240806	0.30	N	031510	500	140 억		205542	N	N	0	N	00	N
79	20240819	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-5	5	-0.41	10403603	8625	15.84	1214	1214	1202	1578	850	1214	1206.21	0.73	0	-1718	1238	1226	1214	1202	1190	1232	1208	140	364	500	820	1	1	28000000	339	3.91	0.33	12	0.03	309.00	3678.00	2120	20231106	-42.97	1159	20240806	4.31	1999	-39.52	20240104	1159	4.31	20240806	2120	-42.97	20231106	1159	4.31	20240806	0.30	N	031510	500	140 억		205542	N	N	0	N	00	N
80	20240819	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1208	-6	5	-0.49	7908887	6563	12.06	1214	1214	1202	1578	850	1214	1205.07	0.73	0	-1718	1238	1226	1214	1202	1190	1232	1208	140	364	500	820	1	1	28000000	338	3.91	0.33	12	0.02	309.00	3678.00	2120	20231106	-43.02	1159	20240806	4.23	1999	-39.57	20240104	1159	4.23	20240806	2120	-43.02	20231106	1159	4.23	20240806	0.30	N	031510	500	140 억		205542	N	N	0	N	00	N
81	20240819	090357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1209	-5	5	-0.41	327337	270	0.50	1214	1214	1209	1578	850	1214	1212.36	0.73	0	-244	1238	1226	1214	1202	1190	1232	1208	140	364	500	820	1	1	28000000	339	3.91	0.33	12	0.00	309.00	3678.00	2120	20231106	-42.97	1159	20240806	4.31	1999	-39.52	20240104	1159	4.31	20240806	2120	-42.97	20231106	1159	4.31	20240806	0.30	N	031510	500	140 억		205542	N	N	0	N	00	N
82	20240816	160353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-4	5	-0.33	66059376	54442	462.59	1208	1226	1202	1583	853	1218	1213.39	0.73	0	1062	1236	1226	1222	1212	1208	1225	1211	140	365	500	820	1	1	28000000	340	3.93	0.33	12	0.19	309.00	3678.00	2120	20231106	-42.74	1159	20240806	4.75	1999	-39.27	20240104	1159	4.75	20240806	2120	-42.74	20231106	1159	4.75	20240806	0.30	N	031510	500	140 억		204237	N	N	0	N	00	N
83	20240816	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	-5	5	-0.41	64778680	53386	453.62	1208	1226	1202	1583	853	1218	1213.40	0.73	0	1061	1236	1226	1222	1212	1208	1225	1211	140	365	500	820	1	1	28000000	340	3.93	0.33	12	0.19	309.00	3678.00	2120	20231106	-42.78	1159	20240806	4.66	1999	-39.32	20240104	1159	4.66	20240806	2120	-42.78	20231106	1159	4.66	20240806	0.30	N	031510	500	140 억		204237	N	N	0	N	00	N
84	20240816	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	-4	5	-0.33	63366520	52217	443.68	1208	1226	1202	1583	853	1218	1213.52	0.73	0	1223	1236	1226	1222	1212	1208	1225	1211	140	365	500	820	1	1	28000000	340	3.93	0.33	12	0.19	309.00	3678.00	2120	20231106	-42.74	1159	20240806	4.75	1999	-39.27	20240104	1159	4.75	20240806	2120	-42.74	20231106	1159	4.75	20240806	0.30	N	031510	500	140 억		204237	N	N	0	N	00	N
85	20240816	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1205	-13	5	-1.07	53852826	44314	376.53	1208	1226	1205	1583	853	1218	1215.26	0.73	0	722	1236	1226	1222	1212	1208	1225	1211	140	365	500	820	1	1	28000000	337	3.90	0.33	12	0.16	309.00	3678.00	2120	20231106	-43.16	1159	20240806	3.97	1999	-39.72	20240104	1159	3.97	20240806	2120	-43.16	20231106	1159	3.97	20240806	0.30	N	031510	500	140 억		204237	N	N	0	N	00	N
86	20240816	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	6	2	0.49	43739189	35954	305.50	1208	1226	1208	1583	853	1218	1216.53	0.73	0	123	1236	1226	1222	1212	1208	1225	1211	140	365	500	820	1	1	28000000	343	3.96	0.33	12	0.13	309.00	3678.00	2120	20231106	-42.26	1159	20240806	5.61	1999	-38.77	20240104	1159	5.61	20240806	2120	-42.26	20231106	1159	5.61	20240806	0.30	N	031510	500	140 억		204237	N	N	0	N	00	N
87	20240816	110357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1223	5	2	0.41	37270269	30645	260.39	1208	1226	1208	1583	853	1218	1216.19	0.73	0	-68	1236	1226	1222	1212	1208	1225	1211	140	365	500	820	1	1	28000000	342	3.96	0.33	12	0.11	309.00	3678.00	2120	20231106	-42.31	1159	20240806	5.52	1999	-38.82	20240104	1159	5.52	20240806	2120	-42.31	20231106	1159	5.52	20240806	0.30	N	031510	500	140 억		204237	N	N	0	N	00	N
88	20240816	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1219	1	2	0.08	28312625	23308	198.05	1208	1226	1208	1583	853	1218	1214.72	0.73	0	-68	1236	1226	1222	1212	1208	1225	1211	140	365	500	820	1	1	28000000	341	3.94	0.33	12	0.08	309.00	3678.00	2120	20231106	-42.50	1159	20240806	5.18	1999	-39.02	20240104	1159	5.18	20240806	2120	-42.50	20231106	1159	5.18	20240806	0.30	N	031510	500	140 억		204237	N	N	0	N	00	N
89	20240816	090354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	8	2	0.66	14674316	12094	102.76	1208	1226	1208	1583	853	1218	1213.36	0.73	0	331	1236	1226	1222	1212	1208	1225	1211	140	365	500	820	1	1	28000000	343	3.97	0.33	12	0.04	309.00	3678.00	2120	20231106	-42.17	1159	20240806	5.78	1999	-38.67	20240104	1159	5.78	20240806	2120	-42.17	20231106	1159	5.78	20240806	0.30	N	031510	500	140 억		204237	N	N	0	N	00	N
90	20240814	160357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-11	5	-0.90	12798156	10449	97.65	1229	1232	1218	1597	861	1229	1224.82	0.72	0	1638	1246	1237	1226	1217	1206	1232	1212	140	368	500	830	1	1	28000000	341	3.94	0.33	12	0.04	309.00	3678.00	2120	20231106	-42.55	1159	20240806	5.09	1999	-39.07	20240104	1159	5.09	20240806	2120	-42.55	20231106	1159	5.09	20240806	0.30	N	031510	500	140 억		202461	N	N	0	N	00	N
91	20240814	150355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1221	-8	5	-0.65	11538532	9415	87.99	1229	1232	1220	1597	861	1229	1225.55	0.72	0	1634	1246	1237	1226	1217	1206	1232	1212	140	368	500	830	1	1	28000000	342	3.95	0.33	12	0.03	309.00	3678.00	2120	20231106	-42.41	1159	20240806	5.35	1999	-38.92	20240104	1159	5.35	20240806	2120	-42.41	20231106	1159	5.35	20240806	0.30	N	031510	500	140 억		202461	N	N	0	N	00	N
92	20240814	140400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	1	2	0.08	4790197	3894	36.39	1229	1232	1223	1597	861	1229	1230.15	0.72	0	-182	1246	1237	1226	1217	1206	1232	1212	140	368	500	830	1	1	28000000	344	3.98	0.33	12	0.01	309.00	3678.00	2120	20231106	-41.98	1159	20240806	6.13	1999	-38.47	20240104	1159	6.13	20240806	2120	-41.98	20231106	1159	6.13	20240806	0.30	N	031510	500	140 억		202461	N	N	0	N	00	N
93	20240814	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	1	2	0.08	4777897	3884	36.30	1229	1232	1223	1597	861	1229	1230.15	0.72	0	-182	1246	1237	1226	1217	1206	1232	1212	140	368	500	830	1	1	28000000	344	3.98	0.33	12	0.01	309.00	3678.00	2120	20231106	-41.98	1159	20240806	6.13	1999	-38.47	20240104	1159	6.13	20240806	2120	-41.98	20231106	1159	6.13	20240806	0.30	N	031510	500	140 억		202461	N	N	0	N	00	N
94	20240814	120356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-3	5	-0.24	2208752	1795	16.78	1229	1232	1223	1597	861	1229	1230.50	0.72	0	-181	1246	1237	1226	1217	1206	1232	1212	140	368	500	830	1	1	28000000	343	3.97	0.33	12	0.01	309.00	3678.00	2120	20231106	-42.17	1159	20240806	5.78	1999	-38.67	20240104	1159	5.78	20240806	2120	-42.17	20231106	1159	5.78	20240806	0.30	N	031510	500	140 억		202461	N	N	0	N	00	N
95	20240814	110353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	-3	5	-0.24	1704626	1385	12.94	1229	1232	1223	1597	861	1229	1230.78	0.72	0	-181	1246	1237	1226	1217	1206	1232	1212	140	368	500	830	1	1	28000000	343	3.97	0.33	12	0.00	309.00	3678.00	2120	20231106	-42.17	1159	20240806	5.78	1999	-38.67	20240104	1159	5.78	20240806	2120	-42.17	20231106	1159	5.78	20240806	0.30	N	031510	500	140 억		202461	N	N	0	N	00	N
96	20240814	100353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	3	2	0.24	1476486	1199	11.21	1229	1232	1223	1597	861	1229	1231.43	0.72	0	-6	1246	1237	1226	1217	1206	1232	1212	140	368	500	830	1	1	28000000	345	3.99	0.33	12	0.00	309.00	3678.00	2120	20231106	-41.89	1159	20240806	6.30	1999	-38.37	20240104	1159	6.30	20240806	2120	-41.89	20231106	1159	6.30	20240806	0.30	N	031510	500	140 억		202461	N	N	0	N	00	N
97	20240814	090424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	0	3	0.00	0	0	0.00	0	0	0	1597	861	1229	0.00	0.72	0	0	1246	1237	1226	1217	1206	1232	1212	140	368	500	830	1	1	28000000	344	3.98	0.33	12	0.00	309.00	3678.00	2120	20231106	-42.03	1159	20240806	6.04	1999	-38.52	20240104	1159	6.04	20240806	2120	-42.03	20231106	1159	6.04	20240806	0.30	N	031510	500	140 억		202461	N	N	0	N	00	N
98	20240813	160350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-4	5	-0.32	13092078	10700	28.87	1233	1235	1215	1602	864	1233	1223.56	0.72	0	134	1246	1239	1227	1220	1208	1233	1214	140	369	500	830	1	1	28000000	344	3.98	0.33	12	0.04	309.00	3678.00	2120	20231106	-42.03	1159	20240806	6.04	1999	-38.52	20240104	1159	6.04	20240806	2120	-42.03	20231106	1159	6.04	20240806	0.30	N	031510	500	140 억		202364	N	N	0	N	00	N
99	20240813	150352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-6	5	-0.49	9916462	8116	21.90	1233	1235	1215	1602	864	1233	1221.84	0.72	0	157	1246	1239	1227	1220	1208	1233	1214	140	369	500	830	1	1	28000000	344	3.97	0.33	12	0.03	309.00	3678.00	2120	20231106	-42.12	1159	20240806	5.87	1999	-38.62	20240104	1159	5.87	20240806	2120	-42.12	20231106	1159	5.87	20240806	0.30	N	031510	500	140 억		202364	N	N	0	N	00	N
100	20240813	140352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-6	5	-0.49	7901728	6474	17.47	1233	1235	1215	1602	864	1233	1220.53	0.72	0	227	1246	1239	1227	1220	1208	1233	1214	140	369	500	830	1	1	28000000	344	3.97	0.33	12	0.02	309.00	3678.00	2120	20231106	-42.12	1159	20240806	5.87	1999	-38.62	20240104	1159	5.87	20240806	2120	-42.12	20231106	1159	5.87	20240806	0.30	N	031510	500	140 억		202364	N	N	0	N	00	N
101	20240813	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1220	-13	5	-1.05	6972430	5713	15.42	1233	1235	1215	1602	864	1233	1220.45	0.72	0	229	1246	1239	1227	1220	1208	1233	1214	140	369	500	830	1	1	28000000	342	3.95	0.33	12	0.02	309.00	3678.00	2120	20231106	-42.45	1159	20240806	5.26	1999	-38.97	20240104	1159	5.26	20240806	2120	-42.45	20231106	1159	5.26	20240806	0.30	N	031510	500	140 억		202364	N	N	0	N	00	N
102	20240813	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-11	5	-0.89	6204420	5084	13.72	1233	1235	1215	1602	864	1233	1220.38	0.72	0	229	1246	1239	1227	1220	1208	1233	1214	140	369	500	830	1	1	28000000	342	3.95	0.33	12	0.02	309.00	3678.00	2120	20231106	-42.36	1159	20240806	5.44	1999	-38.87	20240104	1159	5.44	20240806	2120	-42.36	20231106	1159	5.44	20240806	0.30	N	031510	500	140 억		202364	N	N	0	N	00	N
103	20240813	110350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-9	5	-0.73	5641200	4624	12.48	1233	1235	1215	1602	864	1233	1219.98	0.72	0	285	1246	1239	1227	1220	1208	1233	1214	140	369	500	830	1	1	28000000	343	3.96	0.33	12	0.02	309.00	3678.00	2120	20231106	-42.26	1159	20240806	5.61	1999	-38.77	20240104	1159	5.61	20240806	2120	-42.26	20231106	1159	5.61	20240806	0.30	N	031510	500	140 억		202364	N	N	0	N	00	N
104	20240813	100348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1224	-9	5	-0.73	5547954	4548	12.27	1233	1235	1215	1602	864	1233	1219.87	0.72	0	336	1246	1239	1227	1220	1208	1233	1214	140	369	500	830	1	1	28000000	343	3.96	0.33	12	0.02	309.00	3678.00	2120	20231106	-42.26	1159	20240806	5.61	1999	-38.77	20240104	1159	5.61	20240806	2120	-42.26	20231106	1159	5.61	20240806	0.30	N	031510	500	140 억		202364	N	N	0	N	00	N
105	20240813	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	0	3	0.00	1049283	851	2.30	1233	1233	1233	1602	864	1233	1233.00	0.72	0	-121	1246	1239	1227	1220	1208	1233	1214	140	369	500	830	1	1	28000000	345	3.99	0.34	12	0.00	309.00	3678.00	2120	20231106	-41.84	1159	20240806	6.38	1999	-38.32	20240104	1159	6.38	20240806	2120	-41.84	20231106	1159	6.38	20240806	0.30	N	031510	500	140 억		202364	N	N	0	N	00	N
106	20240812	160348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	-1	5	-0.08	45367495	37058	105.60	1234	1234	1215	1604	864	1234	1224.23	0.71	0	2653	1247	1240	1234	1227	1221	1237	1224	140	370	500	830	1	1	28000000	345	3.99	0.34	12	0.13	309.00	3678.00	2120	20231106	-41.84	1159	20240806	6.38	1999	-38.32	20240104	1159	6.38	20240806	2120	-41.84	20231106	1159	6.38	20240806	0.30	N	031510	500	140 억		199747	N	N	0	N	00	N
107	20240812	150351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1228	-6	5	-0.49	40841882	33384	95.13	1234	1234	1215	1604	864	1234	1223.40	0.71	0	2617	1247	1240	1234	1227	1221	1237	1224	140	370	500	830	1	1	28000000	344	3.97	0.33	12	0.12	309.00	3678.00	2120	20231106	-42.08	1159	20240806	5.95	1999	-38.57	20240104	1159	5.95	20240806	2120	-42.08	20231106	1159	5.95	20240806	0.30	N	031510	500	140 억		199747	N	N	0	N	00	N
108	20240812	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-7	5	-0.57	37120434	30343	86.46	1234	1234	1215	1604	864	1234	1223.36	0.71	0	1351	1247	1240	1234	1227	1221	1237	1224	140	370	500	830	1	1	28000000	344	3.97	0.33	12	0.11	309.00	3678.00	2120	20231106	-42.12	1159	20240806	5.87	1999	-38.62	20240104	1159	5.87	20240806	2120	-42.12	20231106	1159	5.87	20240806	0.30	N	031510	500	140 억		199747	N	N	0	N	00	N
109	20240812	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-5	5	-0.41	36518338	29851	85.06	1234	1234	1215	1604	864	1234	1223.35	0.71	0	1305	1247	1240	1234	1227	1221	1237	1224	140	370	500	830	1	1	28000000	344	3.98	0.33	12	0.11	309.00	3678.00	2120	20231106	-42.03	1159	20240806	6.04	1999	-38.52	20240104	1159	6.04	20240806	2120	-42.03	20231106	1159	6.04	20240806	0.30	N	031510	500	140 억		199747	N	N	0	N	00	N
110	20240812	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-5	5	-0.41	36368400	29729	84.71	1234	1234	1215	1604	864	1234	1223.33	0.71	0	1305	1247	1240	1234	1227	1221	1237	1224	140	370	500	830	1	1	28000000	344	3.98	0.33	12	0.11	309.00	3678.00	2120	20231106	-42.03	1159	20240806	6.04	1999	-38.52	20240104	1159	6.04	20240806	2120	-42.03	20231106	1159	6.04	20240806	0.30	N	031510	500	140 억		199747	N	N	0	N	00	N
111	20240812	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-5	5	-0.41	36340133	29706	84.65	1234	1234	1215	1604	864	1234	1223.33	0.71	0	1305	1247	1240	1234	1227	1221	1237	1224	140	370	500	830	1	1	28000000	344	3.98	0.33	12	0.11	309.00	3678.00	2120	20231106	-42.03	1159	20240806	6.04	1999	-38.52	20240104	1159	6.04	20240806	2120	-42.03	20231106	1159	6.04	20240806	0.30	N	031510	500	140 억		199747	N	N	0	N	00	N
112	20240812	100344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-12	5	-0.97	22441263	18314	52.19	1234	1234	1222	1604	864	1234	1225.36	0.71	0	779	1247	1240	1234	1227	1221	1237	1224	140	370	500	830	1	1	28000000	342	3.95	0.33	12	0.07	309.00	3678.00	2120	20231106	-42.36	1159	20240806	5.44	1999	-38.87	20240104	1159	5.44	20240806	2120	-42.36	20231106	1159	5.44	20240806	0.30	N	031510	500	140 억		199747	N	N	0	N	00	N
113	20240812	090343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	0	3	0.00	338116	274	0.78	1234	1234	1234	1604	864	1234	1234.00	0.71	0	-41	1247	1240	1234	1227	1221	1237	1224	140	370	500	830	1	1	28000000	346	3.99	0.34	12	0.00	309.00	3678.00	2120	20231106	-41.79	1159	20240806	6.47	1999	-38.27	20240104	1159	6.47	20240806	2120	-41.79	20231106	1159	6.47	20240806	0.30	N	031510	500	140 억		199747	N	N	0	N	00	N
114	20240809	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	3	2	0.24	43074917	34893	213.50	1239	1241	1228	1600	862	1231	1234.49	0.70	0	2806	1244	1237	1228	1221	1212	1241	1225	140	369	500	830	1	1	28000000	346	3.99	0.34	12	0.12	309.00	3678.00	2120	20231106	-41.79	1159	20240806	6.47	1999	-38.27	20240104	1159	6.47	20240806	2120	-41.79	20231106	1159	6.47	20240806	0.30	N	031510	500	140 억		196977	N	N	0	N	00	N
115	20240809	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	3	2	0.24	40919119	33146	202.81	1239	1241	1228	1600	862	1231	1234.51	0.70	0	3799	1244	1237	1228	1221	1212	1241	1225	140	369	500	830	1	1	28000000	346	3.99	0.34	12	0.12	309.00	3678.00	2120	20231106	-41.79	1159	20240806	6.47	1999	-38.27	20240104	1159	6.47	20240806	2120	-41.79	20231106	1159	6.47	20240806	0.30	N	031510	500	140 억		196977	N	N	0	N	00	N
116	20240809	140351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	4	2	0.32	34218524	27716	169.59	1239	1241	1228	1600	862	1231	1234.61	0.70	0	3910	1244	1237	1228	1221	1212	1241	1225	140	369	500	830	1	1	28000000	346	4.00	0.34	12	0.10	309.00	3678.00	2120	20231106	-41.75	1159	20240806	6.56	1999	-38.22	20240104	1159	6.56	20240806	2120	-41.75	20231106	1159	6.56	20240806	0.30	N	031510	500	140 억		196977	N	N	0	N	00	N
117	20240809	130349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	7	2	0.57	33252989	26935	164.81	1239	1241	1228	1600	862	1231	1234.56	0.70	0	3440	1244	1237	1228	1221	1212	1241	1225	140	369	500	830	1	1	28000000	347	4.01	0.34	12	0.10	309.00	3678.00	2120	20231106	-41.60	1159	20240806	6.82	1999	-38.07	20240104	1159	6.82	20240806	2120	-41.60	20231106	1159	6.82	20240806	0.30	N	031510	500	140 억		196977	N	N	0	N	00	N
118	20240809	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1238	7	2	0.57	26335432	21346	130.61	1239	1241	1228	1600	862	1231	1233.74	0.70	0	3340	1244	1237	1228	1221	1212	1241	1225	140	369	500	830	1	1	28000000	347	4.01	0.34	12	0.08	309.00	3678.00	2120	20231106	-41.60	1159	20240806	6.82	1999	-38.07	20240104	1159	6.82	20240806	2120	-41.60	20231106	1159	6.82	20240806	0.30	N	031510	500	140 억		196977	N	N	0	N	00	N
119	20240809	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-1	5	-0.08	25918628	21008	128.54	1239	1241	1228	1600	862	1231	1233.75	0.70	0	3258	1244	1237	1228	1221	1212	1241	1225	140	369	500	830	1	1	28000000	344	3.98	0.33	12	0.08	309.00	3678.00	2120	20231106	-41.98	1159	20240806	6.13	1999	-38.47	20240104	1159	6.13	20240806	2120	-41.98	20231106	1159	6.13	20240806	0.30	N	031510	500	140 억		196977	N	N	0	N	00	N
120	20240809	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	2	2	0.16	10299264	8335	51.00	1239	1240	1230	1600	862	1231	1235.66	0.70	0	39	1244	1237	1228	1221	1212	1241	1225	140	369	500	830	1	1	28000000	345	3.99	0.34	12	0.03	309.00	3678.00	2120	20231106	-41.84	1159	20240806	6.38	1999	-38.32	20240104	1159	6.38	20240806	2120	-41.84	20231106	1159	6.38	20240806	0.30	N	031510	500	140 억		196977	N	N	0	N	00	N
121	20240809	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	-1	5	-0.08	2069982	1679	10.27	1239	1239	1230	1600	862	1231	1232.87	0.70	0	0	1244	1237	1228	1221	1212	1241	1225	140	369	500	830	1	1	28000000	344	3.98	0.33	12	0.01	309.00	3678.00	2120	20231106	-41.98	1159	20240806	6.13	1999	-38.47	20240104	1159	6.13	20240806	2120	-41.98	20231106	1159	6.13	20240806	0.30	N	031510	500	140 억		196977	N	N	0	N	00	N
122	20240808	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	-3	5	-0.24	20003529	16343	101.54	1221	1235	1219	1604	864	1234	1223.98	0.70	0	23	1246	1239	1229	1222	1212	1235	1218	140	370	500	830	1	1	28000000	345	3.98	0.33	12	0.06	309.00	3678.00	2120	20231106	-41.93	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	2120	-41.93	20231106	1159	6.21	20240806	0.33	N	031510	500	140 억		196991	N	N	0	N	00	N
123	20240808	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-5	5	-0.41	19597709	16013	99.49	1221	1235	1219	1604	864	1234	1223.86	0.70	0	86	1246	1239	1229	1222	1212	1235	1218	140	370	500	830	1	1	28000000	344	3.98	0.33	12	0.06	309.00	3678.00	2120	20231106	-42.03	1159	20240806	6.04	1999	-38.52	20240104	1159	6.04	20240806	2120	-42.03	20231106	1159	6.04	20240806	0.33	N	031510	500	140 억		196991	N	N	0	N	00	N
124	20240808	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1231	-3	5	-0.24	15434443	12627	78.45	1221	1235	1219	1604	864	1234	1222.34	0.70	0	236	1246	1239	1229	1222	1212	1235	1218	140	370	500	830	1	1	28000000	345	3.98	0.33	12	0.05	309.00	3678.00	2120	20231106	-41.93	1159	20240806	6.21	1999	-38.42	20240104	1159	6.21	20240806	2120	-41.93	20231106	1159	6.21	20240806	0.33	N	031510	500	140 억		196991	N	N	0	N	00	N
125	20240808	130346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	1	2	0.08	15337295	12548	77.96	1221	1235	1219	1604	864	1234	1222.29	0.70	0	275	1246	1239	1229	1222	1212	1235	1218	140	370	500	830	1	1	28000000	346	4.00	0.34	12	0.04	309.00	3678.00	2120	20231106	-41.75	1159	20240806	6.56	1999	-38.22	20240104	1159	6.56	20240806	2120	-41.75	20231106	1159	6.56	20240806	0.33	N	031510	500	140 억		196991	N	N	0	N	00	N
126	20240808	120349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-12	5	-0.97	12216895	10002	62.14	1221	1229	1219	1604	864	1234	1221.45	0.70	0	-434	1246	1239	1229	1222	1212	1235	1218	140	370	500	830	1	1	28000000	342	3.95	0.33	12	0.04	309.00	3678.00	2120	20231106	-42.36	1159	20240806	5.44	1999	-38.87	20240104	1159	5.44	20240806	2120	-42.36	20231106	1159	5.44	20240806	0.33	N	031510	500	140 억		196991	N	N	0	N	00	N
127	20240808	110346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-12	5	-0.97	10010859	8195	50.92	1221	1229	1219	1604	864	1234	1221.58	0.70	0	-338	1246	1239	1229	1222	1212	1235	1218	140	370	500	830	1	1	28000000	342	3.95	0.33	12	0.03	309.00	3678.00	2120	20231106	-42.36	1159	20240806	5.44	1999	-38.87	20240104	1159	5.44	20240806	2120	-42.36	20231106	1159	5.44	20240806	0.33	N	031510	500	140 억		196991	N	N	0	N	00	N
128	20240808	100345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	-12	5	-0.97	4400808	3603	22.39	1221	1229	1220	1604	864	1234	1221.43	0.70	0	-338	1246	1239	1229	1222	1212	1235	1218	140	370	500	830	1	1	28000000	342	3.95	0.33	12	0.01	309.00	3678.00	2120	20231106	-42.36	1159	20240806	5.44	1999	-38.87	20240104	1159	5.44	20240806	2120	-42.36	20231106	1159	5.44	20240806	0.33	N	031510	500	140 억		196991	N	N	0	N	00	N
129	20240808	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1229	-5	5	-0.41	2047649	1677	10.42	1221	1229	1221	1604	864	1234	1221.02	0.70	0	48	1246	1239	1229	1222	1212	1235	1218	140	370	500	830	1	1	28000000	344	3.98	0.33	12	0.01	309.00	3678.00	2120	20231106	-42.03	1159	20240806	6.04	1999	-38.52	20240104	1159	6.04	20240806	2120	-42.03	20231106	1159	6.04	20240806	0.33	N	031510	500	140 억		196991	N	N	0	N	00	N
130	20240807	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	15	2	1.23	19814782	16095	49.60	1235	1236	1219	1584	854	1219	1231.11	0.70	0	-231	1261	1239	1199	1177	1137	1251	1189	140	365	500	820	1	1	28000000	346	3.99	0.34	12	0.06	309.00	3678.00	2120	20231106	-41.79	1159	20240806	6.47	1999	-38.27	20240104	1159	6.47	20240806	2120	-41.79	20231106	1159	6.47	20240806	0.33	N	031510	500	140 억		197258	N	N	0	N	00	N
131	20240807	150341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	14	2	1.15	16889651	13722	42.29	1235	1236	1219	1584	854	1219	1230.84	0.70	0	-284	1261	1239	1199	1177	1137	1251	1189	140	365	500	820	1	1	28000000	345	3.99	0.34	12	0.05	309.00	3678.00	2120	20231106	-41.84	1159	20240806	6.38	1999	-38.32	20240104	1159	6.38	20240806	2120	-41.84	20231106	1159	6.38	20240806	0.33	N	031510	500	140 억		197258	N	N	0	N	00	N
132	20240807	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	14	2	1.15	15498827	12594	38.81	1235	1236	1219	1584	854	1219	1230.65	0.70	0	-540	1261	1239	1199	1177	1137	1251	1189	140	365	500	820	1	1	28000000	345	3.99	0.34	12	0.04	309.00	3678.00	2120	20231106	-41.84	1159	20240806	6.38	1999	-38.32	20240104	1159	6.38	20240806	2120	-41.84	20231106	1159	6.38	20240806	0.33	N	031510	500	140 억		197258	N	N	0	N	00	N
133	20240807	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	16	2	1.31	14502572	11787	36.32	1235	1236	1219	1584	854	1219	1230.39	0.70	0	-711	1261	1239	1199	1177	1137	1251	1189	140	365	500	820	1	1	28000000	346	4.00	0.34	12	0.04	309.00	3678.00	2120	20231106	-41.75	1159	20240806	6.56	1999	-38.22	20240104	1159	6.56	20240806	2120	-41.75	20231106	1159	6.56	20240806	0.33	N	031510	500	140 억		197258	N	N	0	N	00	N
134	20240807	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	15	2	1.23	13910987	11308	34.85	1235	1235	1219	1584	854	1219	1230.19	0.70	0	-824	1261	1239	1199	1177	1137	1251	1189	140	365	500	820	1	1	28000000	346	3.99	0.34	12	0.04	309.00	3678.00	2120	20231106	-41.79	1159	20240806	6.47	1999	-38.27	20240104	1159	6.47	20240806	2120	-41.79	20231106	1159	6.47	20240806	0.33	N	031510	500	140 억		197258	N	N	0	N	00	N
135	20240807	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1234	15	2	1.23	12424445	10102	31.13	1235	1235	1219	1584	854	1219	1229.90	0.70	0	-1853	1261	1239	1199	1177	1137	1251	1189	140	365	500	820	1	1	28000000	346	3.99	0.34	12	0.04	309.00	3678.00	2120	20231106	-41.79	1159	20240806	6.47	1999	-38.27	20240104	1159	6.47	20240806	2120	-41.79	20231106	1159	6.47	20240806	0.33	N	031510	500	140 억		197258	N	N	0	N	00	N
136	20240807	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1226	7	2	0.57	4058886	3297	10.16	1235	1235	1219	1584	854	1219	1231.08	0.70	0	-1432	1261	1239	1199	1177	1137	1251	1189	140	365	500	820	1	1	28000000	343	3.97	0.33	12	0.01	309.00	3678.00	2120	20231106	-42.17	1159	20240806	5.78	1999	-38.67	20240104	1159	5.78	20240806	2120	-42.17	20231106	1159	5.78	20240806	0.33	N	031510	500	140 억		197258	N	N	0	N	00	N
137	20240807	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1233	14	2	1.15	1319143	1070	3.30	1235	1235	1219	1584	854	1219	1232.84	0.70	0	-123	1261	1239	1199	1177	1137	1251	1189	140	365	500	820	1	1	28000000	345	3.99	0.34	12	0.00	309.00	3678.00	2120	20231106	-41.84	1159	20240806	6.38	1999	-38.32	20240104	1159	6.38	20240806	2120	-41.84	20231106	1159	6.38	20240806	0.33	N	031510	500	140 억		197258	N	N	0	N	00	N
138	20240806	160338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1219	59	2	5.09	38909701	32449	30.29	1160	1221	1159	1508	812	1160	1199.10	0.69	0	2842	1326	1242	1201	1117	1076	1222	1097	140	348	500	780	1	1	28000000	341	3.94	0.33	12	0.12	309.00	3678.00	2120	20231106	-42.50	1159	20240806	5.18	1999	-39.02	20240104	1159	5.18	20240806	2120	-42.50	20231106	1159	5.18	20240806	0.33	N	031510	500	140 억		194453	N	N	0	N	00	N
139	20240806	150342	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1203	43	2	3.71	31045859	25977	24.25	1160	1221	1159	1508	812	1160	1195.13	0.69	0	2826	1326	1242	1201	1117	1076	1222	1097	140	348	500	780	1	1	28000000	337	3.89	0.33	12	0.09	309.00	3678.00	2120	20231106	-43.25	1159	20240806	3.80	1999	-39.82	20240104	1159	3.80	20240806	2120	-43.25	20231106	1159	3.80	20240806	0.33	N	031510	500	140 억		194453	N	N	0	N	00	N
140	20240806	140339	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1205	45	2	3.88	30469447	25497	23.80	1160	1221	1159	1508	812	1160	1195.02	0.69	0	2800	1326	1242	1201	1117	1076	1222	1097	140	348	500	780	1	1	28000000	337	3.90	0.33	12	0.09	309.00	3678.00	2120	20231106	-43.16	1159	20240806	3.97	1999	-39.72	20240104	1159	3.97	20240806	2120	-43.16	20231106	1159	3.97	20240806	0.33	N	031510	500	140 억		194453	N	N	0	N	00	N
141	20240806	130340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1205	45	2	3.88	30018351	25122	23.45	1160	1221	1159	1508	812	1160	1194.90	0.69	0	2786	1326	1242	1201	1117	1076	1222	1097	140	348	500	780	1	1	28000000	337	3.90	0.33	12	0.09	309.00	3678.00	2120	20231106	-43.16	1159	20240806	3.97	1999	-39.72	20240104	1159	3.97	20240806	2120	-43.16	20231106	1159	3.97	20240806	0.33	N	031510	500	140 억		194453	N	N	0	N	00	N
142	20240806	120341	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1206	46	2	3.97	25336678	21234	19.82	1160	1221	1159	1508	812	1160	1193.21	0.69	0	2116	1326	1242	1201	1117	1076	1222	1097	140	348	500	780	1	1	28000000	338	3.90	0.33	12	0.08	309.00	3678.00	2120	20231106	-43.11	1159	20240806	4.06	1999	-39.67	20240104	1159	4.06	20240806	2120	-43.11	20231106	1159	4.06	20240806	0.33	N	031510	500	140 억		194453	N	N	0	N	00	N
143	20240806	110340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1216	56	2	4.83	23857840	20012	18.68	1160	1221	1159	1508	812	1160	1192.18	0.69	0	1041	1326	1242	1201	1117	1076	1222	1097	140	348	500	780	1	1	28000000	340	3.94	0.33	12	0.07	309.00	3678.00	2120	20231106	-42.64	1159	20240806	4.92	1999	-39.17	20240104	1159	4.92	20240806	2120	-42.64	20231106	1159	4.92	20240806	0.33	N	031510	500	140 억		194453	N	N	0	N	00	N
144	20240806	100338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1217	57	2	4.91	21510179	18080	16.88	1160	1221	1159	1508	812	1160	1189.72	0.69	0	1101	1326	1242	1201	1117	1076	1222	1097	140	348	500	780	1	1	28000000	341	3.94	0.33	12	0.06	309.00	3678.00	2120	20231106	-42.59	1159	20240806	5.00	1999	-39.12	20240104	1159	5.00	20240806	2120	-42.59	20231106	1159	5.00	20240806	0.33	N	031510	500	140 억		194453	N	N	0	N	00	N
145	20240806	090337	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1192	32	2	2.76	9170360	7872	7.35	1160	1192	1159	1508	812	1160	1164.93	0.69	0	394	1326	1242	1201	1117	1076	1222	1097	140	348	500	780	1	1	28000000	334	3.86	0.32	12	0.03	309.00	3678.00	2120	20231106	-43.77	1159	20240806	2.85	1999	-40.37	20240104	1159	2.85	20240806	2120	-43.77	20231106	1159	2.85	20240806	0.33	N	031510	500	140 억		194453	N	N	0	N	00	N
146	20240805	160334	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1160	-140	5	-10.77	128525652	107134	242.35	1285	1285	1160	1690	910	1300	1199.67	0.70	0	-3167	1317	1308	1291	1282	1265	1313	1287	140	390	500	880	1	1	28000000	325	3.75	0.32	12	0.38	309.00	3678.00	2120	20231106	-45.28	1160	20240805	0.00	1999	-41.97	20240104	1160	0.00	20240805	2120	-45.28	20231106	1160	0.00	20240805	0.33	N	031510	500	140 억		197310	N	N	0	N	00	N
147	20240805	150338	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1171	-129	5	-9.92	115209355	95670	216.41	1285	1285	1160	1690	910	1300	1204.24	0.70	0	-3476	1317	1308	1291	1282	1265	1313	1287	140	390	500	880	1	1	28000000	328	3.79	0.32	12	0.34	309.00	3678.00	2120	20231106	-44.76	1160	20240805	0.95	1999	-41.42	20240104	1160	0.95	20240805	2120	-44.76	20231106	1160	0.95	20240805	0.33	N	031510	500	140 억		197310	N	N	0	N	00	N
148	20240805	140339	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1160	-140	5	-10.77	94634116	78040	176.53	1285	1285	1160	1690	910	1300	1212.64	0.70	0	-1053	1317	1308	1291	1282	1265	1313	1287	140	390	500	880	1	1	28000000	325	3.75	0.32	12	0.28	309.00	3678.00	2120	20231106	-45.28	1160	20240805	0.00	1999	-41.97	20240104	1160	0.00	20240805	2120	-45.28	20231106	1160	0.00	20240805	0.33	N	031510	500	140 억		197310	N	N	0	N	00	N
149	20240805	130337	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1208	-92	5	-7.08	48639854	39282	88.86	1285	1285	1188	1690	910	1300	1238.22	0.70	0	-1850	1317	1308	1291	1282	1265	1313	1287	140	390	500	880	1	1	28000000	338	3.91	0.33	12	0.14	309.00	3678.00	2120	20231106	-43.02	1188	20240805	1.68	1999	-39.57	20240104	1188	1.68	20240805	2120	-43.02	20231106	1188	1.68	20240805	0.33	N	031510	500	140 억		197310	N	N	0	N	00	N
150	20240805	120337	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1240	-60	5	-4.62	35894168	28846	65.25	1285	1285	1188	1690	910	1300	1244.34	0.70	0	-959	1317	1308	1291	1282	1265	1313	1287	140	390	500	880	1	1	28000000	347	4.01	0.34	12	0.10	309.00	3678.00	2120	20231106	-41.51	1188	20240805	4.38	1999	-37.97	20240104	1188	4.38	20240805	2120	-41.51	20231106	1188	4.38	20240805	0.33	N	031510	500	140 억		197310	N	N	0	N	00	N
151	20240805	110340	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1248	-52	5	-4.00	32256749	25897	58.58	1285	1285	1188	1690	910	1300	1245.58	0.70	0	-849	1317	1308	1291	1282	1265	1313	1287	140	390	500	880	1	1	28000000	349	4.04	0.34	12	0.09	309.00	3678.00	2120	20231106	-41.13	1188	20240805	5.05	1999	-37.57	20240104	1188	5.05	20240805	2120	-41.13	20231106	1188	5.05	20240805	0.33	N	031510	500	140 억		197310	N	N	0	N	00	N
152	20240805	100336	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1236	-64	5	-4.92	21350355	17092	38.66	1285	1285	1188	1690	910	1300	1249.14	0.70	0	-897	1317	1308	1291	1282	1265	1313	1287	140	390	500	880	1	1	28000000	346	4.00	0.34	12	0.06	309.00	3678.00	2120	20231106	-41.70	1188	20240805	4.04	1999	-38.17	20240104	1188	4.04	20240805	2120	-41.70	20231106	1188	4.04	20240805	0.33	N	031510	500	140 억		197310	N	N	0	N	00	N
153	20240805	090334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	-27	5	-2.08	2704558	2105	4.76	1285	1285	1273	1690	910	1300	1284.83	0.70	0	-168	1317	1308	1291	1282	1265	1313	1287	140	390	500	880	1	1	28000000	356	4.12	0.35	12	0.01	309.00	3678.00	2120	20231106	-39.95	1207	20240729	5.47	1999	-36.32	20240104	1207	5.47	20240729	2120	-39.95	20231106	1207	5.47	20240729	0.33	N	031510	500	140 억		197310	N	N	0	N	00	N
154	20240802	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	7	2	0.54	49393740	38375	69.53	1293	1300	1274	1680	906	1293	1287.13	0.71	0	-430	1315	1304	1283	1272	1251	1309	1277	140	387	500	870	1	1	28000000	364	4.21	0.35	12	0.14	309.00	3678.00	2120	20231106	-38.68	1207	20240729	7.71	1999	-34.97	20240104	1207	7.71	20240729	2120	-38.68	20231106	1207	7.71	20240729	0.33	N	031510	500	140 억		197775	N	N	0	N	00	N
155	20240802	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1281	-12	5	-0.93	42608469	33119	60.01	1293	1296	1274	1680	906	1293	1286.53	0.71	0	-556	1315	1304	1283	1272	1251	1309	1277	140	387	500	870	1	1	28000000	359	4.15	0.35	12	0.12	309.00	3678.00	2120	20231106	-39.58	1207	20240729	6.13	1999	-35.92	20240104	1207	6.13	20240729	2120	-39.58	20231106	1207	6.13	20240729	0.33	N	031510	500	140 억		197775	N	N	0	N	00	N
156	20240802	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1282	-11	5	-0.85	42018855	32658	59.17	1293	1296	1277	1680	906	1293	1286.63	0.71	0	-641	1315	1304	1283	1272	1251	1309	1277	140	387	500	870	1	1	28000000	359	4.15	0.35	12	0.12	309.00	3678.00	2120	20231106	-39.53	1207	20240729	6.21	1999	-35.87	20240104	1207	6.21	20240729	2120	-39.53	20231106	1207	6.21	20240729	0.33	N	031510	500	140 억		197775	N	N	0	N	00	N
157	20240802	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-3	5	-0.23	39307398	30540	55.34	1293	1296	1281	1680	906	1293	1287.08	0.71	0	-794	1315	1304	1283	1272	1251	1309	1277	140	387	500	870	1	1	28000000	361	4.17	0.35	12	0.11	309.00	3678.00	2120	20231106	-39.15	1207	20240729	6.88	1999	-35.47	20240104	1207	6.88	20240729	2120	-39.15	20231106	1207	6.88	20240729	0.33	N	031510	500	140 억		197775	N	N	0	N	00	N
158	20240802	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1289	-4	5	-0.31	27712612	21535	39.02	1293	1296	1284	1680	906	1293	1286.86	0.71	0	-794	1315	1304	1283	1272	1251	1309	1277	140	387	500	870	1	1	28000000	361	4.17	0.35	12	0.08	309.00	3678.00	2120	20231106	-39.20	1207	20240729	6.79	1999	-35.52	20240104	1207	6.79	20240729	2120	-39.20	20231106	1207	6.79	20240729	0.33	N	031510	500	140 억		197775	N	N	0	N	00	N
159	20240802	110333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-3	5	-0.23	17433692	13534	24.52	1293	1296	1284	1680	906	1293	1288.14	0.71	0	-794	1315	1304	1283	1272	1251	1309	1277	140	387	500	870	1	1	28000000	361	4.17	0.35	12	0.05	309.00	3678.00	2120	20231106	-39.15	1207	20240729	6.88	1999	-35.47	20240104	1207	6.88	20240729	2120	-39.15	20231106	1207	6.88	20240729	0.33	N	031510	500	140 억		197775	N	N	0	N	00	N
160	20240802	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1291	-2	5	-0.15	9701784	7531	13.65	1293	1296	1284	1680	906	1293	1288.25	0.71	0	-733	1315	1304	1283	1272	1251	1309	1277	140	387	500	870	1	1	28000000	361	4.18	0.35	12	0.03	309.00	3678.00	2120	20231106	-39.10	1207	20240729	6.96	1999	-35.42	20240104	1207	6.96	20240729	2120	-39.10	20231106	1207	6.96	20240729	0.33	N	031510	500	140 억		197775	N	N	0	N	00	N
161	20240802	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1290	-3	5	-0.23	4233130	3278	5.94	1293	1295	1290	1680	906	1293	1291.38	0.71	0	-167	1315	1304	1283	1272	1251	1309	1277	140	387	500	870	1	1	28000000	361	4.17	0.35	12	0.01	309.00	3678.00	2120	20231106	-39.15	1207	20240729	6.88	1999	-35.47	20240104	1207	6.88	20240729	2120	-39.15	20231106	1207	6.88	20240729	0.33	N	031510	500	140 억		197775	N	N	0	N	00	N
162	20240801	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	25	2	1.97	70491552	55190	157.76	1271	1294	1262	1648	888	1268	1277.26	0.69	0	5981	1282	1274	1262	1254	1242	1279	1259	140	380	500	860	1	1	28000000	362	4.18	0.35	12	0.20	309.00	3678.00	2120	20231106	-39.01	1207	20240729	7.13	1999	-35.32	20240104	1207	7.13	20240729	2120	-39.01	20231106	1207	7.13	20240729	0.33	N	031510	500	140 억		191829	N	N	0	N	00	N
163	20240801	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	19	2	1.50	67285154	52708	150.66	1271	1294	1262	1648	888	1268	1276.57	0.69	0	6378	1282	1274	1262	1254	1242	1279	1259	140	380	500	860	1	1	28000000	360	4.17	0.35	12	0.19	309.00	3678.00	2120	20231106	-39.29	1207	20240729	6.63	1999	-35.62	20240104	1207	6.63	20240729	2120	-39.29	20231106	1207	6.63	20240729	0.33	N	031510	500	140 억		191829	N	N	0	N	00	N
164	20240801	140335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1286	18	2	1.42	50568081	39681	113.43	1271	1294	1262	1648	888	1268	1274.38	0.69	0	4558	1282	1274	1262	1254	1242	1279	1259	140	380	500	860	1	1	28000000	360	4.16	0.35	12	0.14	309.00	3678.00	2120	20231106	-39.34	1207	20240729	6.55	1999	-35.67	20240104	1207	6.55	20240729	2120	-39.34	20231106	1207	6.55	20240729	0.33	N	031510	500	140 억		191829	N	N	0	N	00	N
165	20240801	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1284	16	2	1.26	45100067	35440	101.30	1271	1284	1262	1648	888	1268	1272.58	0.69	0	3611	1282	1274	1262	1254	1242	1279	1259	140	380	500	860	1	1	28000000	360	4.16	0.35	12	0.13	309.00	3678.00	2120	20231106	-39.43	1207	20240729	6.38	1999	-35.77	20240104	1207	6.38	20240729	2120	-39.43	20231106	1207	6.38	20240729	0.33	N	031510	500	140 억		191829	N	N	0	N	00	N
166	20240801	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	7	2	0.55	32341559	25445	72.73	1271	1276	1262	1648	888	1268	1271.05	0.69	0	2065	1282	1274	1262	1254	1242	1279	1259	140	380	500	860	1	1	28000000	357	4.13	0.35	12	0.09	309.00	3678.00	2120	20231106	-39.86	1207	20240729	5.63	1999	-36.22	20240104	1207	5.63	20240729	2120	-39.86	20231106	1207	5.63	20240729	0.33	N	031510	500	140 억		191829	N	N	0	N	00	N
167	20240801	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	8	2	0.63	26696487	21003	60.04	1271	1276	1262	1648	888	1268	1271.09	0.69	0	1651	1282	1274	1262	1254	1242	1279	1259	140	380	500	860	1	1	28000000	357	4.13	0.35	12	0.08	309.00	3678.00	2120	20231106	-39.81	1207	20240729	5.72	1999	-36.17	20240104	1207	5.72	20240729	2120	-39.81	20231106	1207	5.72	20240729	0.33	N	031510	500	140 억		191829	N	N	0	N	00	N
168	20240801	100333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1272	4	2	0.32	18223924	14349	41.02	1271	1275	1262	1648	888	1268	1270.06	0.69	0	386	1282	1274	1262	1254	1242	1279	1259	140	380	500	860	1	1	28000000	356	4.12	0.35	12	0.05	309.00	3678.00	2120	20231106	-40.00	1207	20240729	5.39	1999	-36.37	20240104	1207	5.39	20240729	2120	-40.00	20231106	1207	5.39	20240729	0.33	N	031510	500	140 억		191829	N	N	0	N	00	N
169	20240801	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1268	0	3	0.00	734758	578	1.65	1271	1274	1268	1648	888	1268	1271.60	0.69	0	-15	1282	1274	1262	1254	1242	1279	1259	140	380	500	860	1	1	28000000	355	4.10	0.34	12	0.00	309.00	3678.00	2120	20231106	-40.19	1207	20240729	5.05	1999	-36.57	20240104	1207	5.05	20240729	2120	-40.19	20231106	1207	5.05	20240729	0.33	N	031510	500	140 억		191829	N	N	0	N	00	N