KissMeData/126640/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	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	4	2	0.30	21909852	16157	87.61	1360	1360	1351	1760	948	1354	1356.05	1.42	0	-191	1362	1358	1351	1347	1340	1360	1349	36	406	100	970	1	1	36373887	494	5.48	0.41	12	0.04	248.00	3302.00	1800	20230912	-24.56	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1800	-24.56	20230912	1196	13.55	20240805	1.86	N	126640	100	36 억		515883	N	N	0	N	00	N
3	20240830	150829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	4	2	0.30	17698881	13055	70.79	1360	1360	1351	1760	948	1354	1355.72	1.42	0	-191	1362	1358	1351	1347	1340	1360	1349	36	406	100	970	1	1	36373887	494	5.48	0.41	12	0.04	248.00	3302.00	1800	20230912	-24.56	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1800	-24.56	20230912	1196	13.55	20240805	1.86	N	126640	100	36 억		515883	N	N	0	N	00	N
4	20240830	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	3	2	0.22	8234066	6066	32.89	1360	1360	1354	1760	948	1354	1357.41	1.42	0	-191	1362	1358	1351	1347	1340	1360	1349	36	406	100	970	1	1	36373887	494	5.47	0.41	12	0.02	248.00	3302.00	1800	20230912	-24.61	1196	20240805	13.46	1735	-21.79	20240103	1196	13.46	20240805	1800	-24.61	20230912	1196	13.46	20240805	1.86	N	126640	100	36 억		515883	N	N	0	N	00	N
5	20240830	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	4	2	0.30	6231034	4589	24.88	1360	1360	1354	1760	948	1354	1357.82	1.42	0	-191	1362	1358	1351	1347	1340	1360	1349	36	406	100	970	1	1	36373887	494	5.48	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.56	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1800	-24.56	20230912	1196	13.55	20240805	1.86	N	126640	100	36 억		515883	N	N	0	N	00	N
6	20240830	120827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1358	4	2	0.30	5908479	4351	23.59	1360	1360	1354	1760	948	1354	1357.96	1.42	0	-191	1362	1358	1351	1347	1340	1360	1349	36	406	100	970	1	1	36373887	494	5.48	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.56	1196	20240805	13.55	1735	-21.73	20240103	1196	13.55	20240805	1800	-24.56	20230912	1196	13.55	20240805	1.86	N	126640	100	36 억		515883	N	N	0	N	00	N
7	20240830	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	5	2	0.37	4479467	3297	17.88	1360	1360	1354	1760	948	1354	1358.65	1.42	0	-191	1362	1358	1351	1347	1340	1360	1349	36	406	100	970	1	1	36373887	494	5.48	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.50	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1800	-24.50	20230912	1196	13.63	20240805	1.86	N	126640	100	36 억		515883	N	N	0	N	00	N
8	20240830	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	5	2	0.37	2069113	1523	8.26	1360	1360	1354	1760	948	1354	1358.58	1.42	0	-191	1362	1358	1351	1347	1340	1360	1349	36	406	100	970	1	1	36373887	494	5.48	0.41	12	0.00	248.00	3302.00	1800	20230912	-24.50	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1800	-24.50	20230912	1196	13.63	20240805	1.86	N	126640	100	36 억		515883	N	N	0	N	00	N
9	20240830	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1360	6	2	0.44	612000	450	2.44	1360	1360	1360	1760	948	1354	1360.00	1.42	0	0	1362	1358	1351	1347	1340	1360	1349	36	406	100	970	1	1	36373887	495	5.48	0.41	12	0.00	248.00	3302.00	1800	20230912	-24.44	1196	20240805	13.71	1735	-21.61	20240103	1196	13.71	20240805	1800	-24.44	20230912	1196	13.71	20240805	1.86	N	126640	100	36 억		515883	N	N	0	N	00	N
10	20240829	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	0	3	0.00	24862674	18443	191.93	1345	1355	1344	1760	948	1354	1348.08	1.41	0	1200	1365	1359	1353	1347	1341	1356	1344	36	406	100	970	1	1	36373887	493	5.46	0.41	12	0.05	248.00	3302.00	1800	20230912	-24.78	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1800	-24.78	20230912	1196	13.21	20240805	1.86	N	126640	100	36 억		514683	N	N	0	N	00	N
11	20240829	150841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	-1	5	-0.07	23406240	17367	180.74	1345	1355	1344	1760	948	1354	1347.74	1.41	0	1449	1365	1359	1353	1347	1341	1356	1344	36	406	100	970	1	1	36373887	492	5.46	0.41	12	0.05	248.00	3302.00	1800	20230912	-24.83	1196	20240805	13.13	1735	-22.02	20240103	1196	13.13	20240805	1800	-24.83	20230912	1196	13.13	20240805	1.86	N	126640	100	36 억		514683	N	N	0	N	00	N
12	20240829	140842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	0	3	0.00	17906348	13282	138.22	1345	1355	1344	1760	948	1354	1348.17	1.41	0	1238	1365	1359	1353	1347	1341	1356	1344	36	406	100	970	1	1	36373887	493	5.46	0.41	12	0.04	248.00	3302.00	1800	20230912	-24.78	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1800	-24.78	20230912	1196	13.21	20240805	1.86	N	126640	100	36 억		514683	N	N	0	N	00	N
13	20240829	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	0	3	0.00	7853318	5818	60.55	1345	1355	1344	1760	948	1354	1349.83	1.41	0	821	1365	1359	1353	1347	1341	1356	1344	36	406	100	970	1	1	36373887	493	5.46	0.41	12	0.02	248.00	3302.00	1800	20230912	-24.78	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1800	-24.78	20230912	1196	13.21	20240805	1.86	N	126640	100	36 억		514683	N	N	0	N	00	N
14	20240829	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-7	5	-0.52	5545326	4111	42.78	1345	1355	1344	1760	948	1354	1348.90	1.41	0	880	1365	1359	1353	1347	1341	1356	1344	36	406	100	970	1	1	36373887	490	5.43	0.41	12	0.01	248.00	3302.00	1800	20230912	-25.17	1196	20240805	12.63	1735	-22.36	20240103	1196	12.63	20240805	1800	-25.17	20230912	1196	12.63	20240805	1.86	N	126640	100	36 억		514683	N	N	0	N	00	N
15	20240829	110842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	-3	5	-0.22	5387435	3994	41.57	1345	1355	1344	1760	948	1354	1348.88	1.41	0	880	1365	1359	1353	1347	1341	1356	1344	36	406	100	970	1	1	36373887	491	5.45	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.94	1196	20240805	12.96	1735	-22.13	20240103	1196	12.96	20240805	1800	-24.94	20230912	1196	12.96	20240805	1.86	N	126640	100	36 억		514683	N	N	0	N	00	N
16	20240829	100836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	0	3	0.00	4498267	3334	34.70	1345	1355	1345	1760	948	1354	1349.21	1.41	0	821	1365	1359	1353	1347	1341	1356	1344	36	406	100	970	1	1	36373887	493	5.46	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.78	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1800	-24.78	20230912	1196	13.21	20240805	1.86	N	126640	100	36 억		514683	N	N	0	N	00	N
17	20240829	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	0	3	0.00	2446174	1817	18.91	1345	1354	1345	1760	948	1354	1346.27	1.41	0	903	1365	1359	1353	1347	1341	1356	1344	36	406	100	970	1	1	36373887	493	5.46	0.41	12	0.00	248.00	3302.00	1800	20230912	-24.78	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1800	-24.78	20230912	1196	13.21	20240805	1.86	N	126640	100	36 억		514683	N	N	0	N	00	N
18	20240828	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	6	2	0.45	12982322	9609	21.49	1359	1359	1347	1752	944	1348	1351.06	1.41	0	240	1356	1351	1345	1340	1334	1354	1343	36	404	100	970	1	1	36373887	493	5.46	0.41	12	0.03	248.00	3302.00	1800	20230912	-24.78	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1800	-24.78	20230912	1196	13.21	20240805	1.88	N	126640	100	36 억		514440	N	N	0	N	00	N
19	20240828	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	4	2	0.30	11377832	8424	18.84	1359	1359	1347	1752	944	1348	1350.64	1.41	0	243	1356	1351	1345	1340	1334	1354	1343	36	404	100	970	1	1	36373887	492	5.45	0.41	12	0.02	248.00	3302.00	1800	20230912	-24.89	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1800	-24.89	20230912	1196	13.04	20240805	1.88	N	126640	100	36 억		514440	N	N	0	N	00	N
20	20240828	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-1	5	-0.07	5650680	4180	9.35	1359	1359	1347	1752	944	1348	1351.84	1.41	0	191	1356	1351	1345	1340	1334	1354	1343	36	404	100	970	1	1	36373887	490	5.43	0.41	12	0.01	248.00	3302.00	1800	20230912	-25.17	1196	20240805	12.63	1735	-22.36	20240103	1196	12.63	20240805	1800	-25.17	20230912	1196	12.63	20240805	1.88	N	126640	100	36 억		514440	N	N	0	N	00	N
21	20240828	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	4	2	0.30	5491654	4062	9.09	1359	1359	1347	1752	944	1348	1351.96	1.41	0	153	1356	1351	1345	1340	1334	1354	1343	36	404	100	970	1	1	36373887	492	5.45	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.89	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1800	-24.89	20230912	1196	13.04	20240805	1.88	N	126640	100	36 억		514440	N	N	0	N	00	N
22	20240828	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	4	2	0.30	4361582	3224	7.21	1359	1359	1348	1752	944	1348	1352.85	1.41	0	153	1356	1351	1345	1340	1334	1354	1343	36	404	100	970	1	1	36373887	492	5.45	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.89	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1800	-24.89	20230912	1196	13.04	20240805	1.88	N	126640	100	36 억		514440	N	N	0	N	00	N
23	20240828	110816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1355	7	2	0.52	4114156	3041	6.80	1359	1359	1348	1752	944	1348	1352.90	1.41	0	153	1356	1351	1345	1340	1334	1354	1343	36	404	100	970	1	1	36373887	493	5.46	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.72	1196	20240805	13.29	1735	-21.90	20240103	1196	13.29	20240805	1800	-24.72	20230912	1196	13.29	20240805	1.88	N	126640	100	36 억		514440	N	N	0	N	00	N
24	20240828	100845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	9	2	0.67	1787127	1319	2.95	1359	1359	1349	1752	944	1348	1354.91	1.41	0	53	1356	1351	1345	1340	1334	1354	1343	36	404	100	970	1	1	36373887	494	5.47	0.41	12	0.00	248.00	3302.00	1800	20230912	-24.61	1196	20240805	13.46	1735	-21.79	20240103	1196	13.46	20240805	1800	-24.61	20230912	1196	13.46	20240805	1.88	N	126640	100	36 억		514440	N	N	0	N	00	N
25	20240828	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	1	2	0.07	1329728	982	2.20	1359	1359	1349	1752	944	1348	1354.10	1.41	0	257	1356	1351	1345	1340	1334	1354	1343	36	404	100	970	1	1	36373887	491	5.44	0.41	12	0.00	248.00	3302.00	1800	20230912	-25.06	1196	20240805	12.79	1735	-22.25	20240103	1196	12.79	20240805	1800	-25.06	20230912	1196	12.79	20240805	1.88	N	126640	100	36 억		514440	N	N	0	N	00	N
26	20240827	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	5	2	0.37	59773676	44509	121.34	1343	1350	1339	1745	941	1343	1342.96	1.41	0	32	1364	1353	1348	1337	1332	1351	1335	36	402	100	960	1	1	36373887	490	5.44	0.41	12	0.12	248.00	3302.00	1800	20230912	-25.11	1196	20240805	12.71	1735	-22.31	20240103	1196	12.71	20240805	1800	-25.11	20230912	1196	12.71	20240805	1.90	N	126640	100	36 억		514407	N	N	0	N	00	N
27	20240827	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	1	2	0.07	56889209	42364	115.50	1343	1350	1339	1745	941	1343	1342.87	1.41	0	33	1364	1353	1348	1337	1332	1351	1335	36	402	100	960	1	1	36373887	489	5.42	0.41	12	0.12	248.00	3302.00	1800	20230912	-25.33	1196	20240805	12.37	1735	-22.54	20240103	1196	12.37	20240805	1800	-25.33	20230912	1196	12.37	20240805	1.90	N	126640	100	36 억		514407	N	N	0	N	00	N
28	20240827	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-1	5	-0.07	21992305	16393	44.69	1343	1350	1339	1745	941	1343	1341.57	1.41	0	56	1364	1353	1348	1337	1332	1351	1335	36	402	100	960	1	1	36373887	488	5.41	0.41	12	0.05	248.00	3302.00	1800	20230912	-25.44	1196	20240805	12.21	1735	-22.65	20240103	1196	12.21	20240805	1800	-25.44	20230912	1196	12.21	20240805	1.90	N	126640	100	36 억		514407	N	N	0	N	00	N
29	20240827	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1344	1	2	0.07	18710469	13947	38.02	1343	1350	1340	1745	941	1343	1341.54	1.41	0	56	1364	1353	1348	1337	1332	1351	1335	36	402	100	960	1	1	36373887	489	5.42	0.41	12	0.04	248.00	3302.00	1800	20230912	-25.33	1196	20240805	12.37	1735	-22.54	20240103	1196	12.37	20240805	1800	-25.33	20230912	1196	12.37	20240805	1.90	N	126640	100	36 억		514407	N	N	0	N	00	N
30	20240827	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-1	5	-0.07	10723039	7991	21.79	1343	1350	1340	1745	941	1343	1341.89	1.41	0	56	1364	1353	1348	1337	1332	1351	1335	36	402	100	960	1	1	36373887	488	5.41	0.41	12	0.02	248.00	3302.00	1800	20230912	-25.44	1196	20240805	12.21	1735	-22.65	20240103	1196	12.21	20240805	1800	-25.44	20230912	1196	12.21	20240805	1.90	N	126640	100	36 억		514407	N	N	0	N	00	N
31	20240827	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	7	2	0.52	9232014	6881	18.76	1343	1350	1340	1745	941	1343	1341.67	1.41	0	56	1364	1353	1348	1337	1332	1351	1335	36	402	100	960	1	1	36373887	491	5.44	0.41	12	0.02	248.00	3302.00	1800	20230912	-25.00	1196	20240805	12.88	1735	-22.19	20240103	1196	12.88	20240805	1800	-25.00	20230912	1196	12.88	20240805	1.90	N	126640	100	36 억		514407	N	N	0	N	00	N
32	20240827	100819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	6	2	0.45	1234243	919	2.51	1343	1350	1343	1745	941	1343	1343.03	1.41	0	29	1364	1353	1348	1337	1332	1351	1335	36	402	100	960	1	1	36373887	491	5.44	0.41	12	0.00	248.00	3302.00	1800	20230912	-25.06	1196	20240805	12.79	1735	-22.25	20240103	1196	12.79	20240805	1800	-25.06	20230912	1196	12.79	20240805	1.90	N	126640	100	36 억		514407	N	N	0	N	00	N
33	20240827	090818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	0	3	0.00	115498	86	0.23	1343	1343	1343	1745	941	1343	1343.00	1.41	0	0	1364	1353	1348	1337	1332	1351	1335	36	402	100	960	1	1	36373887	489	5.42	0.41	12	0.00	248.00	3302.00	1800	20230912	-25.39	1196	20240805	12.29	1735	-22.59	20240103	1196	12.29	20240805	1800	-25.39	20230912	1196	12.29	20240805	1.90	N	126640	100	36 억		514407	N	N	0	N	00	N
34	20240826	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	-8	5	-0.59	49509705	36680	203.20	1351	1359	1343	1756	946	1351	1349.77	1.42	0	-1120	1358	1354	1349	1345	1340	1356	1347	36	405	100	970	1	1	36373887	489	5.42	0.41	12	0.10	248.00	3302.00	1800	20230912	-25.39	1196	20240805	12.29	1735	-22.59	20240103	1196	12.29	20240805	1800	-25.39	20230912	1196	12.29	20240805	1.90	N	126640	100	36 억		515522	N	N	0	N	00	N
35	20240826	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	0	3	0.00	36429838	26943	149.26	1351	1359	1345	1756	946	1351	1352.11	1.42	0	-1146	1358	1354	1349	1345	1340	1356	1347	36	405	100	970	1	1	36373887	491	5.45	0.41	12	0.07	248.00	3302.00	1800	20230912	-24.94	1196	20240805	12.96	1735	-22.13	20240103	1196	12.96	20240805	1800	-24.94	20230912	1196	12.96	20240805	1.90	N	126640	100	36 억		515522	N	N	0	N	00	N
36	20240826	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	2	2	0.15	34740962	25694	142.34	1351	1359	1345	1756	946	1351	1352.10	1.42	0	-1094	1358	1354	1349	1345	1340	1356	1347	36	405	100	970	1	1	36373887	492	5.46	0.41	12	0.07	248.00	3302.00	1800	20230912	-24.83	1196	20240805	13.13	1735	-22.02	20240103	1196	13.13	20240805	1800	-24.83	20230912	1196	13.13	20240805	1.90	N	126640	100	36 억		515522	N	N	0	N	00	N
37	20240826	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	-3	5	-0.22	33373115	24679	136.72	1351	1359	1345	1756	946	1351	1352.29	1.42	0	-1066	1358	1354	1349	1345	1340	1356	1347	36	405	100	970	1	1	36373887	490	5.44	0.41	12	0.07	248.00	3302.00	1800	20230912	-25.11	1196	20240805	12.71	1735	-22.31	20240103	1196	12.71	20240805	1800	-25.11	20230912	1196	12.71	20240805	1.90	N	126640	100	36 억		515522	N	N	0	N	00	N
38	20240826	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	1	2	0.07	24097513	17796	98.59	1351	1359	1351	1756	946	1351	1354.10	1.42	0	-1066	1358	1354	1349	1345	1340	1356	1347	36	405	100	970	1	1	36373887	492	5.45	0.41	12	0.05	248.00	3302.00	1800	20230912	-24.89	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1800	-24.89	20230912	1196	13.04	20240805	1.90	N	126640	100	36 억		515522	N	N	0	N	00	N
39	20240826	110815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	3	2	0.22	10658481	7877	43.64	1351	1359	1351	1756	946	1351	1353.11	1.42	0	-961	1358	1354	1349	1345	1340	1356	1347	36	405	100	970	1	1	36373887	493	5.46	0.41	12	0.02	248.00	3302.00	1800	20230912	-24.78	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1800	-24.78	20230912	1196	13.21	20240805	1.90	N	126640	100	36 억		515522	N	N	0	N	00	N
40	20240826	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1353	2	2	0.15	5484590	4054	22.46	1351	1359	1351	1756	946	1351	1352.88	1.42	0	-235	1358	1354	1349	1345	1340	1356	1347	36	405	100	970	1	1	36373887	492	5.46	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.83	1196	20240805	13.13	1735	-22.02	20240103	1196	13.13	20240805	1800	-24.83	20230912	1196	13.13	20240805	1.90	N	126640	100	36 억		515522	N	N	0	N	00	N
41	20240826	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	8	2	0.59	541851	401	2.22	1351	1359	1351	1756	946	1351	1351.25	1.42	0	-49	1358	1354	1349	1345	1340	1356	1347	36	405	100	970	1	1	36373887	494	5.48	0.41	12	0.00	248.00	3302.00	1800	20230912	-24.50	1196	20240805	13.63	1735	-21.67	20240103	1196	13.63	20240805	1800	-24.50	20230912	1196	13.63	20240805	1.90	N	126640	100	36 억		515522	N	N	0	N	00	N
42	20240823	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	0	3	0.00	24320013	18039	213.61	1350	1353	1344	1756	946	1351	1348.19	1.41	0	1843	1362	1356	1349	1343	1336	1359	1346	36	405	100	970	1	1	36373887	491	5.45	0.41	12	0.05	248.00	3302.00	1800	20230912	-24.94	1196	20240805	12.96	1735	-22.13	20240103	1196	12.96	20240805	1800	-24.94	20230912	1196	12.96	20240805	1.96	N	126640	100	36 억		514034	N	N	0	N	00	N
43	20240823	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1346	-5	5	-0.37	20172837	14963	177.18	1350	1353	1344	1756	946	1351	1348.18	1.41	0	1844	1362	1356	1349	1343	1336	1359	1346	36	405	100	970	1	1	36373887	490	5.43	0.41	12	0.04	248.00	3302.00	1800	20230912	-25.22	1196	20240805	12.54	1735	-22.42	20240103	1196	12.54	20240805	1800	-25.22	20230912	1196	12.54	20240805	1.96	N	126640	100	36 억		514034	N	N	0	N	00	N
44	20240823	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	0	3	0.00	16776178	12447	147.39	1350	1353	1344	1756	946	1351	1347.81	1.41	0	1677	1362	1356	1349	1343	1336	1359	1346	36	405	100	970	1	1	36373887	491	5.45	0.41	12	0.03	248.00	3302.00	1800	20230912	-24.94	1196	20240805	12.96	1735	-22.13	20240103	1196	12.96	20240805	1800	-24.94	20230912	1196	12.96	20240805	1.96	N	126640	100	36 억		514034	N	N	0	N	00	N
45	20240823	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	0	3	0.00	11246385	8351	98.89	1350	1353	1344	1756	946	1351	1346.71	1.41	0	944	1362	1356	1349	1343	1336	1359	1346	36	405	100	970	1	1	36373887	491	5.45	0.41	12	0.02	248.00	3302.00	1800	20230912	-24.94	1196	20240805	12.96	1735	-22.13	20240103	1196	12.96	20240805	1800	-24.94	20230912	1196	12.96	20240805	1.96	N	126640	100	36 억		514034	N	N	0	N	00	N
46	20240823	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-2	5	-0.15	10421812	7740	91.65	1350	1353	1344	1756	946	1351	1346.49	1.41	0	919	1362	1356	1349	1343	1336	1359	1346	36	405	100	970	1	1	36373887	491	5.44	0.41	12	0.02	248.00	3302.00	1800	20230912	-25.06	1196	20240805	12.79	1735	-22.25	20240103	1196	12.79	20240805	1800	-25.06	20230912	1196	12.79	20240805	1.96	N	126640	100	36 억		514034	N	N	0	N	00	N
47	20240823	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	1	2	0.07	8453458	6277	74.33	1350	1353	1345	1756	946	1351	1346.74	1.41	0	912	1362	1356	1349	1343	1336	1359	1346	36	405	100	970	1	1	36373887	492	5.45	0.41	12	0.02	248.00	3302.00	1800	20230912	-24.89	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1800	-24.89	20230912	1196	13.04	20240805	1.96	N	126640	100	36 억		514034	N	N	0	N	00	N
48	20240823	100813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	1	2	0.07	6446959	4787	56.68	1350	1353	1346	1756	946	1351	1346.76	1.41	0	884	1362	1356	1349	1343	1336	1359	1346	36	405	100	970	1	1	36373887	492	5.45	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.89	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1800	-24.89	20230912	1196	13.04	20240805	1.96	N	126640	100	36 억		514034	N	N	0	N	00	N
49	20240823	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1347	-4	5	-0.30	83691	62	0.73	1350	1353	1347	1756	946	1351	1349.85	1.41	0	-11	1362	1356	1349	1343	1336	1359	1346	36	405	100	970	1	1	36373887	490	5.43	0.41	12	0.00	248.00	3302.00	1800	20230912	-25.17	1196	20240805	12.63	1735	-22.36	20240103	1196	12.63	20240805	1800	-25.17	20230912	1196	12.63	20240805	1.96	N	126640	100	36 억		514034	N	N	0	N	00	N
50	20240822	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	2	2	0.15	11361580	8439	23.74	1349	1355	1342	1753	945	1349	1346.32	1.42	0	-991	1366	1357	1340	1331	1314	1362	1336	36	404	100	970	1	1	36373887	491	5.45	0.41	12	0.02	248.00	3302.00	1800	20230912	-24.94	1196	20240805	12.96	1735	-22.13	20240103	1196	12.96	20240805	1800	-24.94	20230912	1196	12.96	20240805	1.97	N	126640	100	36 억		514825	N	N	0	N	00	N
51	20240822	150815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-7	5	-0.52	8450932	6283	17.67	1349	1355	1342	1753	945	1349	1345.05	1.42	0	-447	1366	1357	1340	1331	1314	1362	1336	36	404	100	970	1	1	36373887	488	5.41	0.41	12	0.02	248.00	3302.00	1800	20230912	-25.44	1196	20240805	12.21	1735	-22.65	20240103	1196	12.21	20240805	1800	-25.44	20230912	1196	12.21	20240805	1.97	N	126640	100	36 억		514825	N	N	0	N	00	N
52	20240822	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-7	5	-0.52	7854802	5840	16.43	1349	1355	1342	1753	945	1349	1345.00	1.42	0	-399	1366	1357	1340	1331	1314	1362	1336	36	404	100	970	1	1	36373887	488	5.41	0.41	12	0.02	248.00	3302.00	1800	20230912	-25.44	1196	20240805	12.21	1735	-22.65	20240103	1196	12.21	20240805	1800	-25.44	20230912	1196	12.21	20240805	1.97	N	126640	100	36 억		514825	N	N	0	N	00	N
53	20240822	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-4	5	-0.30	4991869	3707	10.43	1349	1355	1343	1753	945	1349	1346.61	1.42	0	-399	1366	1357	1340	1331	1314	1362	1336	36	404	100	970	1	1	36373887	489	5.42	0.41	12	0.01	248.00	3302.00	1800	20230912	-25.28	1196	20240805	12.46	1735	-22.48	20240103	1196	12.46	20240805	1800	-25.28	20230912	1196	12.46	20240805	1.97	N	126640	100	36 억		514825	N	N	0	N	00	N
54	20240822	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-4	5	-0.30	3458752	2567	7.22	1349	1355	1345	1753	945	1349	1347.39	1.42	0	-177	1366	1357	1340	1331	1314	1362	1336	36	404	100	970	1	1	36373887	489	5.42	0.41	12	0.01	248.00	3302.00	1800	20230912	-25.28	1196	20240805	12.46	1735	-22.48	20240103	1196	12.46	20240805	1800	-25.28	20230912	1196	12.46	20240805	1.97	N	126640	100	36 억		514825	N	N	0	N	00	N
55	20240822	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-4	5	-0.30	2197144	1630	4.59	1349	1355	1345	1753	945	1349	1347.94	1.42	0	-116	1366	1357	1340	1331	1314	1362	1336	36	404	100	970	1	1	36373887	489	5.42	0.41	12	0.00	248.00	3302.00	1800	20230912	-25.28	1196	20240805	12.46	1735	-22.48	20240103	1196	12.46	20240805	1800	-25.28	20230912	1196	12.46	20240805	1.97	N	126640	100	36 억		514825	N	N	0	N	00	N
56	20240822	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	3	2	0.22	1045979	775	2.18	1349	1355	1348	1753	945	1349	1349.65	1.42	0	-116	1366	1357	1340	1331	1314	1362	1336	36	404	100	970	1	1	36373887	492	5.45	0.41	12	0.00	248.00	3302.00	1800	20230912	-24.89	1196	20240805	13.04	1735	-22.07	20240103	1196	13.04	20240805	1800	-24.89	20230912	1196	13.04	20240805	1.97	N	126640	100	36 억		514825	N	N	0	N	00	N
57	20240822	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1354	5	2	0.37	317048	235	0.66	1349	1354	1349	1753	945	1349	1349.14	1.42	0	-15	1366	1357	1340	1331	1314	1362	1336	36	404	100	970	1	1	36373887	493	5.46	0.41	12	0.00	248.00	3302.00	1800	20230912	-24.78	1196	20240805	13.21	1735	-21.96	20240103	1196	13.21	20240805	1800	-24.78	20230912	1196	13.21	20240805	1.97	N	126640	100	36 억		514825	N	N	0	N	00	N
58	20240821	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-1	5	-0.07	42213539	31648	69.27	1333	1349	1323	1755	945	1350	1333.60	1.40	0	6009	1376	1362	1336	1322	1296	1370	1330	36	405	100	970	1	1	36373887	491	5.44	0.41	12	0.09	248.00	3302.00	1800	20230912	-25.06	1196	20240805	12.79	1735	-22.25	20240103	1196	12.79	20240805	1800	-25.06	20230912	1196	12.79	20240805	1.95	N	126640	100	36 억		508816	N	N	0	N	00	N
59	20240821	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1337	-13	5	-0.96	36527470	27419	60.01	1333	1345	1323	1755	945	1350	1332.20	1.40	0	4807	1376	1362	1336	1322	1296	1370	1330	36	405	100	970	1	1	36373887	486	5.39	0.40	12	0.08	248.00	3302.00	1800	20230912	-25.72	1196	20240805	11.79	1735	-22.94	20240103	1196	11.79	20240805	1800	-25.72	20230912	1196	11.79	20240805	1.95	N	126640	100	36 억		508816	N	N	0	N	00	N
60	20240821	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	-15	5	-1.11	33874867	25435	55.67	1333	1345	1323	1755	945	1350	1331.82	1.40	0	4893	1376	1362	1336	1322	1296	1370	1330	36	405	100	970	1	1	36373887	486	5.38	0.40	12	0.07	248.00	3302.00	1800	20230912	-25.83	1196	20240805	11.62	1735	-23.05	20240103	1196	11.62	20240805	1800	-25.83	20230912	1196	11.62	20240805	1.95	N	126640	100	36 억		508816	N	N	0	N	00	N
61	20240821	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	-12	5	-0.89	26906962	20203	44.22	1333	1345	1323	1755	945	1350	1331.83	1.40	0	2930	1376	1362	1336	1322	1296	1370	1330	36	405	100	970	1	1	36373887	487	5.40	0.41	12	0.06	248.00	3302.00	1800	20230912	-25.67	1196	20240805	11.87	1735	-22.88	20240103	1196	11.87	20240805	1800	-25.67	20230912	1196	11.87	20240805	1.95	N	126640	100	36 억		508816	N	N	0	N	00	N
62	20240821	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	-12	5	-0.89	25748121	19337	42.32	1333	1345	1323	1755	945	1350	1331.55	1.40	0	2746	1376	1362	1336	1322	1296	1370	1330	36	405	100	970	1	1	36373887	487	5.40	0.41	12	0.05	248.00	3302.00	1800	20230912	-25.67	1196	20240805	11.87	1735	-22.88	20240103	1196	11.87	20240805	1800	-25.67	20230912	1196	11.87	20240805	1.95	N	126640	100	36 억		508816	N	N	0	N	00	N
63	20240821	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	-11	5	-0.81	8529937	6392	13.99	1333	1345	1323	1755	945	1350	1334.47	1.40	0	265	1376	1362	1336	1322	1296	1370	1330	36	405	100	970	1	1	36373887	487	5.40	0.41	12	0.02	248.00	3302.00	1800	20230912	-25.61	1196	20240805	11.96	1735	-22.82	20240103	1196	11.96	20240805	1800	-25.61	20230912	1196	11.96	20240805	1.95	N	126640	100	36 억		508816	N	N	0	N	00	N
64	20240821	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1339	-11	5	-0.81	6571143	4930	10.79	1333	1341	1323	1755	945	1350	1332.89	1.40	0	206	1376	1362	1336	1322	1296	1370	1330	36	405	100	970	1	1	36373887	487	5.40	0.41	12	0.01	248.00	3302.00	1800	20230912	-25.61	1196	20240805	11.96	1735	-22.82	20240103	1196	11.96	20240805	1800	-25.61	20230912	1196	11.96	20240805	1.95	N	126640	100	36 억		508816	N	N	0	N	00	N
65	20240821	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1341	-9	5	-0.67	3168431	2381	5.21	1333	1341	1323	1755	945	1350	1330.71	1.40	0	319	1376	1362	1336	1322	1296	1370	1330	36	405	100	970	1	1	36373887	488	5.41	0.41	12	0.01	248.00	3302.00	1800	20230912	-25.50	1196	20240805	12.12	1735	-22.71	20240103	1196	12.12	20240805	1800	-25.50	20230912	1196	12.12	20240805	1.95	N	126640	100	36 억		508816	N	N	0	N	00	N
66	20240820	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	39	2	2.97	59167663	44567	76.85	1310	1350	1310	1704	918	1311	1327.59	1.37	0	10513	1334	1322	1312	1300	1290	1317	1295	36	393	100	940	1	1	36373887	491	5.44	0.41	12	0.12	248.00	3302.00	1800	20230912	-25.00	1196	20240805	12.88	1735	-22.19	20240103	1196	12.88	20240805	1800	-25.00	20230912	1196	12.88	20240805	1.96	N	126640	100	36 억		498265	N	N	0	N	00	N
67	20240820	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	24	2	1.83	43244376	32658	56.32	1310	1335	1310	1704	918	1311	1324.16	1.37	0	8799	1334	1322	1312	1300	1290	1317	1295	36	393	100	940	1	1	36373887	486	5.38	0.40	12	0.09	248.00	3302.00	1800	20230912	-25.83	1196	20240805	11.62	1735	-23.05	20240103	1196	11.62	20240805	1800	-25.83	20230912	1196	11.62	20240805	1.96	N	126640	100	36 억		498265	N	N	0	N	00	N
68	20240820	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	23	2	1.75	39493202	29846	51.47	1310	1335	1310	1704	918	1311	1323.23	1.37	0	8321	1334	1322	1312	1300	1290	1317	1295	36	393	100	940	1	1	36373887	485	5.38	0.40	12	0.08	248.00	3302.00	1800	20230912	-25.89	1196	20240805	11.54	1735	-23.11	20240103	1196	11.54	20240805	1800	-25.89	20230912	1196	11.54	20240805	1.96	N	126640	100	36 억		498265	N	N	0	N	00	N
69	20240820	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	24	2	1.83	36544611	27631	47.65	1310	1335	1310	1704	918	1311	1322.59	1.37	0	7296	1334	1322	1312	1300	1290	1317	1295	36	393	100	940	1	1	36373887	486	5.38	0.40	12	0.08	248.00	3302.00	1800	20230912	-25.83	1196	20240805	11.62	1735	-23.05	20240103	1196	11.62	20240805	1800	-25.83	20230912	1196	11.62	20240805	1.96	N	126640	100	36 억		498265	N	N	0	N	00	N
70	20240820	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	23	2	1.75	34723430	26266	45.29	1310	1335	1310	1704	918	1311	1321.99	1.37	0	6739	1334	1322	1312	1300	1290	1317	1295	36	393	100	940	1	1	36373887	485	5.38	0.40	12	0.07	248.00	3302.00	1800	20230912	-25.89	1196	20240805	11.54	1735	-23.11	20240103	1196	11.54	20240805	1800	-25.89	20230912	1196	11.54	20240805	1.96	N	126640	100	36 억		498265	N	N	0	N	00	N
71	20240820	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	24	2	1.83	31146033	23585	40.67	1310	1335	1310	1704	918	1311	1320.59	1.37	0	5909	1334	1322	1312	1300	1290	1317	1295	36	393	100	940	1	1	36373887	486	5.38	0.40	12	0.06	248.00	3302.00	1800	20230912	-25.83	1196	20240805	11.62	1735	-23.05	20240103	1196	11.62	20240805	1800	-25.83	20230912	1196	11.62	20240805	1.96	N	126640	100	36 억		498265	N	N	0	N	00	N
72	20240820	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	24	2	1.83	22672352	17227	29.71	1310	1335	1310	1704	918	1311	1316.09	1.37	0	3401	1334	1322	1312	1300	1290	1317	1295	36	393	100	940	1	1	36373887	486	5.38	0.40	12	0.05	248.00	3302.00	1800	20230912	-25.83	1196	20240805	11.62	1735	-23.05	20240103	1196	11.62	20240805	1800	-25.83	20230912	1196	11.62	20240805	1.96	N	126640	100	36 억		498265	N	N	0	N	00	N
73	20240820	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	5	2	0.38	16229404	12372	21.33	1310	1316	1310	1704	918	1311	1311.78	1.37	0	2423	1334	1322	1312	1300	1290	1317	1295	36	393	100	940	1	1	36373887	479	5.31	0.40	12	0.03	248.00	3302.00	1800	20230912	-26.89	1196	20240805	10.03	1735	-24.15	20240103	1196	10.03	20240805	1800	-26.89	20230912	1196	10.03	20240805	1.96	N	126640	100	36 억		498265	N	N	0	N	00	N
74	20240819	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-13	5	-0.98	75846576	57986	166.64	1324	1324	1302	1721	927	1324	1308.02	1.36	0	2980	1337	1330	1323	1316	1309	1327	1313	36	397	100	950	1	1	36373887	477	5.29	0.40	12	0.16	248.00	3302.00	1800	20230912	-27.17	1196	20240805	9.62	1735	-24.44	20240103	1196	9.62	20240805	1800	-27.17	20230912	1196	9.62	20240805	1.96	N	126640	100	36 억		495285	N	N	0	N	00	N
75	20240819	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-16	5	-1.21	71120493	54366	156.23	1324	1324	1302	1721	927	1324	1308.18	1.36	0	3090	1337	1330	1323	1316	1309	1327	1313	36	397	100	950	1	1	36373887	476	5.27	0.40	12	0.15	248.00	3302.00	1800	20230912	-27.33	1196	20240805	9.36	1735	-24.61	20240103	1196	9.36	20240805	1800	-27.33	20230912	1196	9.36	20240805	1.96	N	126640	100	36 억		495285	N	N	0	N	00	N
76	20240819	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-16	5	-1.21	37507274	28596	82.18	1324	1324	1306	1721	927	1324	1311.63	1.36	0	2016	1337	1330	1323	1316	1309	1327	1313	36	397	100	950	1	1	36373887	476	5.27	0.40	12	0.08	248.00	3302.00	1800	20230912	-27.33	1196	20240805	9.36	1735	-24.61	20240103	1196	9.36	20240805	1800	-27.33	20230912	1196	9.36	20240805	1.96	N	126640	100	36 억		495285	N	N	0	N	00	N
77	20240819	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	-16	5	-1.21	30458418	23207	66.69	1324	1324	1306	1721	927	1324	1312.47	1.36	0	1704	1337	1330	1323	1316	1309	1327	1313	36	397	100	950	1	1	36373887	476	5.27	0.40	12	0.06	248.00	3302.00	1800	20230912	-27.33	1196	20240805	9.36	1735	-24.61	20240103	1196	9.36	20240805	1800	-27.33	20230912	1196	9.36	20240805	1.96	N	126640	100	36 억		495285	N	N	0	N	00	N
78	20240819	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	-17	5	-1.28	27926542	21274	61.14	1324	1324	1306	1721	927	1324	1312.71	1.36	0	1480	1337	1330	1323	1316	1309	1327	1313	36	397	100	950	1	1	36373887	475	5.27	0.40	12	0.06	248.00	3302.00	1800	20230912	-27.39	1196	20240805	9.28	1735	-24.67	20240103	1196	9.28	20240805	1800	-27.39	20230912	1196	9.28	20240805	1.96	N	126640	100	36 억		495285	N	N	0	N	00	N
79	20240819	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	-17	5	-1.28	25207364	19196	55.16	1324	1324	1306	1721	927	1324	1313.16	1.36	0	1392	1337	1330	1323	1316	1309	1327	1313	36	397	100	950	1	1	36373887	475	5.27	0.40	12	0.05	248.00	3302.00	1800	20230912	-27.39	1196	20240805	9.28	1735	-24.67	20240103	1196	9.28	20240805	1800	-27.39	20230912	1196	9.28	20240805	1.96	N	126640	100	36 억		495285	N	N	0	N	00	N
80	20240819	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1311	-13	5	-0.98	19423287	14777	42.47	1324	1324	1309	1721	927	1324	1314.43	1.36	0	288	1337	1330	1323	1316	1309	1327	1313	36	397	100	950	1	1	36373887	477	5.29	0.40	12	0.04	248.00	3302.00	1800	20230912	-27.17	1196	20240805	9.62	1735	-24.44	20240103	1196	9.62	20240805	1800	-27.17	20230912	1196	9.62	20240805	1.96	N	126640	100	36 억		495285	N	N	0	N	00	N
81	20240819	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	-7	5	-0.53	1602958	1216	3.49	1324	1324	1317	1721	927	1324	1318.22	1.36	0	-44	1337	1330	1323	1316	1309	1327	1313	36	397	100	950	1	1	36373887	479	5.31	0.40	12	0.00	248.00	3302.00	1800	20230912	-26.83	1196	20240805	10.12	1735	-24.09	20240103	1196	10.12	20240805	1800	-26.83	20230912	1196	10.12	20240805	1.96	N	126640	100	36 억		495285	N	N	0	N	00	N
82	20240816	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	0	3	0.00	46067853	34798	107.78	1326	1330	1316	1721	927	1324	1323.86	1.34	0	7822	1340	1331	1318	1309	1296	1336	1314	36	397	100	950	1	1	36373887	482	5.34	0.40	12	0.10	248.00	3302.00	1800	20230912	-26.44	1196	20240805	10.70	1735	-23.69	20240103	1196	10.70	20240805	1800	-26.44	20230912	1196	10.70	20240805	1.93	N	126640	100	36 억		487463	N	N	0	N	00	N
83	20240816	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	1	2	0.08	44984921	33980	105.25	1326	1330	1316	1721	927	1324	1323.86	1.34	0	7617	1340	1331	1318	1309	1296	1336	1314	36	397	100	950	1	1	36373887	482	5.34	0.40	12	0.09	248.00	3302.00	1800	20230912	-26.39	1196	20240805	10.79	1735	-23.63	20240103	1196	10.79	20240805	1800	-26.39	20230912	1196	10.79	20240805	1.93	N	126640	100	36 억		487463	N	N	0	N	00	N
84	20240816	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1326	2	2	0.15	37117604	28029	86.82	1326	1330	1316	1721	927	1324	1324.26	1.34	0	5473	1340	1331	1318	1309	1296	1336	1314	36	397	100	950	1	1	36373887	482	5.35	0.40	12	0.08	248.00	3302.00	1800	20230912	-26.33	1196	20240805	10.87	1735	-23.57	20240103	1196	10.87	20240805	1800	-26.33	20230912	1196	10.87	20240805	1.93	N	126640	100	36 억		487463	N	N	0	N	00	N
85	20240816	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	-7	5	-0.53	30393904	22950	71.09	1326	1330	1316	1721	927	1324	1324.35	1.34	0	4849	1340	1331	1318	1309	1296	1336	1314	36	397	100	950	1	1	36373887	479	5.31	0.40	12	0.06	248.00	3302.00	1800	20230912	-26.83	1196	20240805	10.12	1735	-24.09	20240103	1196	10.12	20240805	1800	-26.83	20230912	1196	10.12	20240805	1.93	N	126640	100	36 억		487463	N	N	0	N	00	N
86	20240816	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	1	2	0.08	25107426	18946	58.68	1326	1330	1316	1721	927	1324	1325.21	1.34	0	3582	1340	1331	1318	1309	1296	1336	1314	36	397	100	950	1	1	36373887	482	5.34	0.40	12	0.05	248.00	3302.00	1800	20230912	-26.39	1196	20240805	10.79	1735	-23.63	20240103	1196	10.79	20240805	1800	-26.39	20230912	1196	10.79	20240805	1.93	N	126640	100	36 억		487463	N	N	0	N	00	N
87	20240816	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1326	2	2	0.15	24640698	18594	57.59	1326	1330	1316	1721	927	1324	1325.20	1.34	0	3427	1340	1331	1318	1309	1296	1336	1314	36	397	100	950	1	1	36373887	482	5.35	0.40	12	0.05	248.00	3302.00	1800	20230912	-26.33	1196	20240805	10.87	1735	-23.57	20240103	1196	10.87	20240805	1800	-26.33	20230912	1196	10.87	20240805	1.93	N	126640	100	36 억		487463	N	N	0	N	00	N
88	20240816	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	0	3	0.00	19597924	14773	45.76	1326	1330	1324	1721	927	1324	1326.61	1.34	0	2222	1340	1331	1318	1309	1296	1336	1314	36	397	100	950	1	1	36373887	482	5.34	0.40	12	0.04	248.00	3302.00	1800	20230912	-26.44	1196	20240805	10.70	1735	-23.69	20240103	1196	10.70	20240805	1800	-26.44	20230912	1196	10.70	20240805	1.93	N	126640	100	36 억		487463	N	N	0	N	00	N
89	20240816	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	0	3	0.00	8424700	6354	19.68	1326	1326	1324	1721	927	1324	1325.90	1.34	0	794	1340	1331	1318	1309	1296	1336	1314	36	397	100	950	1	1	36373887	482	5.34	0.40	12	0.02	248.00	3302.00	1800	20230912	-26.44	1196	20240805	10.70	1735	-23.69	20240103	1196	10.70	20240805	1800	-26.44	20230912	1196	10.70	20240805	1.93	N	126640	100	36 억		487463	N	N	0	N	00	N
90	20240814	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1324	19	2	1.46	40067067	30358	98.60	1305	1327	1305	1696	914	1305	1319.82	1.34	0	1668	1333	1318	1307	1292	1281	1313	1287	36	391	100	930	1	1	36373887	482	5.34	0.40	12	0.08	248.00	3302.00	1800	20230912	-26.44	1196	20240805	10.70	1735	-23.69	20240103	1196	10.70	20240805	1800	-26.44	20230912	1196	10.70	20240805	1.91	N	126640	100	36 억		485795	N	N	0	N	00	N
91	20240814	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	20	2	1.53	35442919	26867	87.26	1305	1327	1305	1696	914	1305	1319.20	1.34	0	1722	1333	1318	1307	1292	1281	1313	1287	36	391	100	930	1	1	36373887	482	5.34	0.40	12	0.07	248.00	3302.00	1800	20230912	-26.39	1196	20240805	10.79	1735	-23.63	20240103	1196	10.79	20240805	1800	-26.39	20230912	1196	10.79	20240805	1.91	N	126640	100	36 억		485795	N	N	0	N	00	N
92	20240814	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	15	2	1.15	31198353	23646	76.80	1305	1327	1305	1696	914	1305	1319.39	1.34	0	1087	1333	1318	1307	1292	1281	1313	1287	36	391	100	930	1	1	36373887	480	5.32	0.40	12	0.07	248.00	3302.00	1800	20230912	-26.67	1196	20240805	10.37	1735	-23.92	20240103	1196	10.37	20240805	1800	-26.67	20230912	1196	10.37	20240805	1.91	N	126640	100	36 억		485795	N	N	0	N	00	N
93	20240814	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1320	15	2	1.15	27201259	20618	66.97	1305	1327	1305	1696	914	1305	1319.30	1.34	0	653	1333	1318	1307	1292	1281	1313	1287	36	391	100	930	1	1	36373887	480	5.32	0.40	12	0.06	248.00	3302.00	1800	20230912	-26.67	1196	20240805	10.37	1735	-23.92	20240103	1196	10.37	20240805	1800	-26.67	20230912	1196	10.37	20240805	1.91	N	126640	100	36 억		485795	N	N	0	N	00	N
94	20240814	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	13	2	1.00	19100809	14485	47.05	1305	1326	1305	1696	914	1305	1318.66	1.34	0	486	1333	1318	1307	1292	1281	1313	1287	36	391	100	930	1	1	36373887	479	5.31	0.40	12	0.04	248.00	3302.00	1800	20230912	-26.78	1196	20240805	10.20	1735	-24.03	20240103	1196	10.20	20240805	1800	-26.78	20230912	1196	10.20	20240805	1.91	N	126640	100	36 억		485795	N	N	0	N	00	N
95	20240814	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	13	2	1.00	17888852	13565	44.06	1305	1326	1305	1696	914	1305	1318.75	1.34	0	8	1333	1318	1307	1292	1281	1313	1287	36	391	100	930	1	1	36373887	479	5.31	0.40	12	0.04	248.00	3302.00	1800	20230912	-26.78	1196	20240805	10.20	1735	-24.03	20240103	1196	10.20	20240805	1800	-26.78	20230912	1196	10.20	20240805	1.91	N	126640	100	36 억		485795	N	N	0	N	00	N
96	20240814	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	13	2	1.00	9823736	7445	24.18	1305	1326	1305	1696	914	1305	1319.51	1.34	0	-18	1333	1318	1307	1292	1281	1313	1287	36	391	100	930	1	1	36373887	479	5.31	0.40	12	0.02	248.00	3302.00	1800	20230912	-26.78	1196	20240805	10.20	1735	-24.03	20240103	1196	10.20	20240805	1800	-26.78	20230912	1196	10.20	20240805	1.91	N	126640	100	36 억		485795	N	N	0	N	00	N
97	20240814	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	10	2	0.77	360975	275	0.89	1305	1315	1305	1696	914	1305	1312.64	1.34	0	-128	1333	1318	1307	1292	1281	1313	1287	36	391	100	930	1	1	36373887	478	5.30	0.40	12	0.00	248.00	3302.00	1800	20230912	-26.94	1196	20240805	9.95	1735	-24.21	20240103	1196	9.95	20240805	1800	-26.94	20230912	1196	9.95	20240805	1.91	N	126640	100	36 억		485795	N	N	0	N	00	N
98	20240813	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-16	5	-1.21	40023907	30788	111.12	1322	1322	1296	1717	925	1321	1299.93	1.34	0	-274	1334	1327	1315	1308	1296	1331	1312	36	396	100	950	1	1	36373887	475	5.26	0.40	12	0.08	248.00	3302.00	1800	20230912	-27.50	1196	20240805	9.11	1735	-24.78	20240103	1196	9.11	20240805	1800	-27.50	20230912	1196	9.11	20240805	1.92	N	126640	100	36 억		486068	N	N	0	N	00	N
99	20240813	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-18	5	-1.36	37505130	28857	104.15	1322	1322	1296	1717	925	1321	1299.69	1.34	0	-273	1334	1327	1315	1308	1296	1331	1312	36	396	100	950	1	1	36373887	474	5.25	0.39	12	0.08	248.00	3302.00	1800	20230912	-27.61	1196	20240805	8.95	1735	-24.90	20240103	1196	8.95	20240805	1800	-27.61	20230912	1196	8.95	20240805	1.92	N	126640	100	36 억		486068	N	N	0	N	00	N
100	20240813	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-18	5	-1.36	31804110	24473	88.33	1322	1322	1296	1717	925	1321	1299.56	1.34	0	-220	1334	1327	1315	1308	1296	1331	1312	36	396	100	950	1	1	36373887	474	5.25	0.39	12	0.07	248.00	3302.00	1800	20230912	-27.61	1196	20240805	8.95	1735	-24.90	20240103	1196	8.95	20240805	1800	-27.61	20230912	1196	8.95	20240805	1.92	N	126640	100	36 억		486068	N	N	0	N	00	N
101	20240813	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-18	5	-1.36	30683753	23613	85.23	1322	1322	1296	1717	925	1321	1299.44	1.34	0	-176	1334	1327	1315	1308	1296	1331	1312	36	396	100	950	1	1	36373887	474	5.25	0.39	12	0.06	248.00	3302.00	1800	20230912	-27.61	1196	20240805	8.95	1735	-24.90	20240103	1196	8.95	20240805	1800	-27.61	20230912	1196	8.95	20240805	1.92	N	126640	100	36 억		486068	N	N	0	N	00	N
102	20240813	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	-18	5	-1.36	30683753	23613	85.23	1322	1322	1296	1717	925	1321	1299.44	1.34	0	-176	1334	1327	1315	1308	1296	1331	1312	36	396	100	950	1	1	36373887	474	5.25	0.39	12	0.06	248.00	3302.00	1800	20230912	-27.61	1196	20240805	8.95	1735	-24.90	20240103	1196	8.95	20240805	1800	-27.61	20230912	1196	8.95	20240805	1.92	N	126640	100	36 억		486068	N	N	0	N	00	N
103	20240813	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	-21	5	-1.59	7551203	5790	20.90	1322	1322	1300	1717	925	1321	1304.18	1.34	0	-194	1334	1327	1315	1308	1296	1331	1312	36	396	100	950	1	1	36373887	473	5.24	0.39	12	0.02	248.00	3302.00	1800	20230912	-27.78	1196	20240805	8.70	1735	-25.07	20240103	1196	8.70	20240805	1800	-27.78	20230912	1196	8.70	20240805	1.92	N	126640	100	36 억		486068	N	N	0	N	00	N
104	20240813	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1306	-15	5	-1.14	7298524	5596	20.20	1322	1322	1300	1717	925	1321	1304.24	1.34	0	-187	1334	1327	1315	1308	1296	1331	1312	36	396	100	950	1	1	36373887	475	5.27	0.40	12	0.02	248.00	3302.00	1800	20230912	-27.44	1196	20240805	9.20	1735	-24.73	20240103	1196	9.20	20240805	1800	-27.44	20230912	1196	9.20	20240805	1.92	N	126640	100	36 억		486068	N	N	0	N	00	N
105	20240813	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1319	-2	5	-0.15	100366	76	0.27	1322	1322	1319	1717	925	1321	1320.61	1.34	0	-58	1334	1327	1315	1308	1296	1331	1312	36	396	100	950	1	1	36373887	480	5.32	0.40	12	0.00	248.00	3302.00	1800	20230912	-26.72	1196	20240805	10.28	1735	-23.98	20240103	1196	10.28	20240805	1800	-26.72	20230912	1196	10.28	20240805	1.92	N	126640	100	36 억		486068	N	N	0	N	00	N
106	20240812	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1321	13	2	0.99	36337638	27702	62.91	1308	1322	1303	1700	916	1308	1311.73	1.33	0	1696	1330	1318	1296	1284	1262	1325	1291	36	392	100	940	1	1	36373887	480	5.33	0.40	12	0.08	248.00	3302.00	1800	20230912	-26.61	1196	20240805	10.45	1735	-23.86	20240103	1196	10.45	20240805	1800	-26.61	20230912	1196	10.45	20240805	1.91	N	126640	100	36 억		484372	N	N	0	N	00	N
107	20240812	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	14	2	1.07	29171030	22236	50.50	1308	1322	1303	1700	916	1308	1311.88	1.33	0	1312	1330	1318	1296	1284	1262	1325	1291	36	392	100	940	1	1	36373887	481	5.33	0.40	12	0.06	248.00	3302.00	1800	20230912	-26.56	1196	20240805	10.54	1735	-23.80	20240103	1196	10.54	20240805	1800	-26.56	20230912	1196	10.54	20240805	1.91	N	126640	100	36 억		484372	N	N	0	N	00	N
108	20240812	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1309	1	2	0.08	21321011	16275	36.96	1308	1319	1303	1700	916	1308	1310.05	1.33	0	1255	1330	1318	1296	1284	1262	1325	1291	36	392	100	940	1	1	36373887	476	5.28	0.40	12	0.04	248.00	3302.00	1800	20230912	-27.28	1196	20240805	9.45	1735	-24.55	20240103	1196	9.45	20240805	1800	-27.28	20230912	1196	9.45	20240805	1.91	N	126640	100	36 억		484372	N	N	0	N	00	N
109	20240812	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	0	3	0.00	20911395	15962	36.25	1308	1319	1303	1700	916	1308	1310.07	1.33	0	1362	1330	1318	1296	1284	1262	1325	1291	36	392	100	940	1	1	36373887	476	5.27	0.40	12	0.04	248.00	3302.00	1800	20230912	-27.33	1196	20240805	9.36	1735	-24.61	20240103	1196	9.36	20240805	1800	-27.33	20230912	1196	9.36	20240805	1.91	N	126640	100	36 억		484372	N	N	0	N	00	N
110	20240812	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	0	3	0.00	20827683	15898	36.10	1308	1319	1303	1700	916	1308	1310.08	1.33	0	1426	1330	1318	1296	1284	1262	1325	1291	36	392	100	940	1	1	36373887	476	5.27	0.40	12	0.04	248.00	3302.00	1800	20230912	-27.33	1196	20240805	9.36	1735	-24.61	20240103	1196	9.36	20240805	1800	-27.33	20230912	1196	9.36	20240805	1.91	N	126640	100	36 억		484372	N	N	0	N	00	N
111	20240812	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1314	6	2	0.46	18082230	13798	31.33	1308	1319	1303	1700	916	1308	1310.50	1.33	0	956	1330	1318	1296	1284	1262	1325	1291	36	392	100	940	1	1	36373887	478	5.30	0.40	12	0.04	248.00	3302.00	1800	20230912	-27.00	1196	20240805	9.87	1735	-24.27	20240103	1196	9.87	20240805	1800	-27.00	20230912	1196	9.87	20240805	1.91	N	126640	100	36 억		484372	N	N	0	N	00	N
112	20240812	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1317	9	2	0.69	13977003	10663	24.21	1308	1319	1303	1700	916	1308	1310.79	1.33	0	469	1330	1318	1296	1284	1262	1325	1291	36	392	100	940	1	1	36373887	479	5.31	0.40	12	0.03	248.00	3302.00	1800	20230912	-26.83	1196	20240805	10.12	1735	-24.09	20240103	1196	10.12	20240805	1800	-26.83	20230912	1196	10.12	20240805	1.91	N	126640	100	36 억		484372	N	N	0	N	00	N
113	20240812	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	7	2	0.54	1232760	941	2.14	1308	1317	1308	1700	916	1308	1310.05	1.33	0	255	1330	1318	1296	1284	1262	1325	1291	36	392	100	940	1	1	36373887	478	5.30	0.40	12	0.00	248.00	3302.00	1800	20230912	-26.94	1196	20240805	9.95	1735	-24.21	20240103	1196	9.95	20240805	1800	-26.94	20230912	1196	9.95	20240805	1.91	N	126640	100	36 억		484372	N	N	0	N	00	N
114	20240809	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1308	29	2	2.27	57215627	44019	61.68	1274	1308	1274	1662	896	1279	1299.79	1.32	0	2471	1330	1304	1284	1258	1238	1294	1248	36	383	100	920	1	1	36373887	476	5.27	0.40	12	0.12	248.00	3302.00	1800	20230912	-27.33	1196	20240805	9.36	1735	-24.61	20240103	1196	9.36	20240805	1800	-27.33	20230912	1196	9.36	20240805	1.91	N	126640	100	36 억		481901	N	N	0	N	00	N
115	20240809	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1307	28	2	2.19	55034898	42351	59.35	1274	1307	1274	1662	896	1279	1299.49	1.32	0	2490	1330	1304	1284	1258	1238	1294	1248	36	383	100	920	1	1	36373887	475	5.27	0.40	12	0.12	248.00	3302.00	1800	20230912	-27.39	1196	20240805	9.28	1735	-24.67	20240103	1196	9.28	20240805	1800	-27.39	20230912	1196	9.28	20240805	1.91	N	126640	100	36 억		481901	N	N	0	N	00	N
116	20240809	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1300	21	2	1.64	54149380	41673	58.40	1274	1306	1274	1662	896	1279	1299.39	1.32	0	2047	1330	1304	1284	1258	1238	1294	1248	36	383	100	920	1	1	36373887	473	5.24	0.39	12	0.11	248.00	3302.00	1800	20230912	-27.78	1196	20240805	8.70	1735	-25.07	20240103	1196	8.70	20240805	1800	-27.78	20230912	1196	8.70	20240805	1.91	N	126640	100	36 억		481901	N	N	0	N	00	N
117	20240809	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1304	25	2	1.95	40161434	30932	43.34	1274	1306	1274	1662	896	1279	1298.38	1.32	0	2047	1330	1304	1284	1258	1238	1294	1248	36	383	100	920	1	1	36373887	474	5.26	0.39	12	0.09	248.00	3302.00	1800	20230912	-27.56	1196	20240805	9.03	1735	-24.84	20240103	1196	9.03	20240805	1800	-27.56	20230912	1196	9.03	20240805	1.91	N	126640	100	36 억		481901	N	N	0	N	00	N
118	20240809	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	23	2	1.80	39770543	30632	42.92	1274	1306	1274	1662	896	1279	1298.33	1.32	0	1987	1330	1304	1284	1258	1238	1294	1248	36	383	100	920	1	1	36373887	474	5.25	0.39	12	0.08	248.00	3302.00	1800	20230912	-27.67	1196	20240805	8.86	1735	-24.96	20240103	1196	8.86	20240805	1800	-27.67	20230912	1196	8.86	20240805	1.91	N	126640	100	36 억		481901	N	N	0	N	00	N
119	20240809	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1302	23	2	1.80	37417642	28823	40.39	1274	1306	1274	1662	896	1279	1298.19	1.32	0	1834	1330	1304	1284	1258	1238	1294	1248	36	383	100	920	1	1	36373887	474	5.25	0.39	12	0.08	248.00	3302.00	1800	20230912	-27.67	1196	20240805	8.86	1735	-24.96	20240103	1196	8.86	20240805	1800	-27.67	20230912	1196	8.86	20240805	1.91	N	126640	100	36 억		481901	N	N	0	N	00	N
120	20240809	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1303	24	2	1.88	32810633	25288	35.44	1274	1305	1274	1662	896	1279	1297.48	1.32	0	836	1330	1304	1284	1258	1238	1294	1248	36	383	100	920	1	1	36373887	474	5.25	0.39	12	0.07	248.00	3302.00	1800	20230912	-27.61	1196	20240805	8.95	1735	-24.90	20240103	1196	8.95	20240805	1800	-27.61	20230912	1196	8.95	20240805	1.91	N	126640	100	36 억		481901	N	N	0	N	00	N
121	20240809	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	18	2	1.41	6794357	5264	7.38	1274	1300	1274	1662	896	1279	1290.72	1.32	0	0	1330	1304	1284	1258	1238	1294	1248	36	383	100	920	1	1	36373887	472	5.23	0.39	12	0.01	248.00	3302.00	1800	20230912	-27.94	1196	20240805	8.44	1735	-25.24	20240103	1196	8.44	20240805	1800	-27.94	20230912	1196	8.44	20240805	1.91	N	126640	100	36 억		481901	N	N	0	N	00	N
122	20240808	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	-1	5	-0.08	91266506	71351	67.72	1280	1310	1264	1664	896	1280	1279.12	1.33	0	-2517	1314	1296	1262	1244	1210	1306	1254	36	384	100	920	1	1	36373887	465	5.16	0.39	12	0.20	248.00	3302.00	1800	20230912	-28.94	1196	20240805	6.94	1735	-26.28	20240103	1196	6.94	20240805	1800	-28.94	20230912	1196	6.94	20240805	1.95	N	126640	100	36 억		484418	N	N	0	N	00	N
123	20240808	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	0	3	0.00	87875862	68700	65.20	1280	1310	1264	1664	896	1280	1279.12	1.33	0	-2519	1314	1296	1262	1244	1210	1306	1254	36	384	100	920	1	1	36373887	466	5.16	0.39	12	0.19	248.00	3302.00	1800	20230912	-28.89	1196	20240805	7.02	1735	-26.22	20240103	1196	7.02	20240805	1800	-28.89	20230912	1196	7.02	20240805	1.95	N	126640	100	36 억		484418	N	N	0	N	00	N
124	20240808	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1288	8	2	0.62	74381630	58120	55.16	1280	1310	1264	1664	896	1280	1279.79	1.33	0	-2761	1314	1296	1262	1244	1210	1306	1254	36	384	100	920	1	1	36373887	468	5.19	0.39	12	0.16	248.00	3302.00	1800	20230912	-28.44	1196	20240805	7.69	1735	-25.76	20240103	1196	7.69	20240805	1800	-28.44	20230912	1196	7.69	20240805	1.95	N	126640	100	36 억		484418	N	N	0	N	00	N
125	20240808	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1287	7	2	0.55	62514589	48875	46.39	1280	1310	1264	1664	896	1280	1279.07	1.33	0	-3341	1314	1296	1262	1244	1210	1306	1254	36	384	100	920	1	1	36373887	468	5.19	0.39	12	0.13	248.00	3302.00	1800	20230912	-28.50	1196	20240805	7.61	1735	-25.82	20240103	1196	7.61	20240805	1800	-28.50	20230912	1196	7.61	20240805	1.95	N	126640	100	36 억		484418	N	N	0	N	00	N
126	20240808	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1286	6	2	0.47	57930180	45305	43.00	1280	1310	1264	1664	896	1280	1278.67	1.33	0	-3090	1314	1296	1262	1244	1210	1306	1254	36	384	100	920	1	1	36373887	468	5.19	0.39	12	0.12	248.00	3302.00	1800	20230912	-28.56	1196	20240805	7.53	1735	-25.88	20240103	1196	7.53	20240805	1800	-28.56	20230912	1196	7.53	20240805	1.95	N	126640	100	36 억		484418	N	N	0	N	00	N
127	20240808	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1276	-4	5	-0.31	54452260	42594	40.42	1280	1310	1264	1664	896	1280	1278.40	1.33	0	-2781	1314	1296	1262	1244	1210	1306	1254	36	384	100	920	1	1	36373887	464	5.15	0.39	12	0.12	248.00	3302.00	1800	20230912	-29.11	1196	20240805	6.69	1735	-26.46	20240103	1196	6.69	20240805	1800	-29.11	20230912	1196	6.69	20240805	1.95	N	126640	100	36 억		484418	N	N	0	N	00	N
128	20240808	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	-2	5	-0.16	50156823	39232	37.23	1280	1310	1264	1664	896	1280	1278.47	1.33	0	-2396	1314	1296	1262	1244	1210	1306	1254	36	384	100	920	1	1	36373887	465	5.15	0.39	12	0.11	248.00	3302.00	1800	20230912	-29.00	1196	20240805	6.86	1735	-26.34	20240103	1196	6.86	20240805	1800	-29.00	20230912	1196	6.86	20240805	1.95	N	126640	100	36 억		484418	N	N	0	N	00	N
129	20240808	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1286	6	2	0.47	29110027	22718	21.56	1280	1310	1279	1664	896	1280	1281.36	1.33	0	-1123	1314	1296	1262	1244	1210	1306	1254	36	384	100	920	1	1	36373887	468	5.19	0.39	12	0.06	248.00	3302.00	1800	20230912	-28.56	1196	20240805	7.53	1735	-25.88	20240103	1196	7.53	20240805	1800	-28.56	20230912	1196	7.53	20240805	1.95	N	126640	100	36 억		484418	N	N	0	N	00	N
130	20240807	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1280	34	2	2.73	106174263	84803	95.05	1228	1280	1228	1619	873	1246	1252.01	1.32	0	3104	1309	1277	1260	1228	1211	1269	1220	36	373	100	890	1	1	36373887	466	5.16	0.39	12	0.23	248.00	3302.00	1800	20230912	-28.89	1196	20240805	7.02	1735	-26.22	20240103	1196	7.02	20240805	1800	-28.89	20230912	1196	7.02	20240805	1.97	N	126640	100	36 억		481314	N	N	0	N	00	N
131	20240807	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	24	2	1.93	80660921	64576	72.38	1228	1280	1228	1619	873	1246	1249.09	1.32	0	3054	1309	1277	1260	1228	1211	1269	1220	36	373	100	890	1	1	36373887	462	5.12	0.38	12	0.18	248.00	3302.00	1800	20230912	-29.44	1196	20240805	6.19	1735	-26.80	20240103	1196	6.19	20240805	1800	-29.44	20230912	1196	6.19	20240805	1.97	N	126640	100	36 억		481314	N	N	0	N	00	N
132	20240807	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1263	17	2	1.36	76465266	61263	68.66	1228	1263	1228	1619	873	1246	1248.15	1.32	0	3386	1309	1277	1260	1228	1211	1269	1220	36	373	100	890	1	1	36373887	459	5.09	0.38	12	0.17	248.00	3302.00	1800	20230912	-29.83	1196	20240805	5.60	1735	-27.20	20240103	1196	5.60	20240805	1800	-29.83	20230912	1196	5.60	20240805	1.97	N	126640	100	36 억		481314	N	N	0	N	00	N
133	20240807	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1258	12	2	0.96	62554587	50195	56.26	1228	1260	1228	1619	873	1246	1246.23	1.32	0	3440	1309	1277	1260	1228	1211	1269	1220	36	373	100	890	1	1	36373887	458	5.07	0.38	12	0.14	248.00	3302.00	1800	20230912	-30.11	1196	20240805	5.18	1735	-27.49	20240103	1196	5.18	20240805	1800	-30.11	20230912	1196	5.18	20240805	1.97	N	126640	100	36 억		481314	N	N	0	N	00	N
134	20240807	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1257	11	2	0.88	54192656	43538	48.80	1228	1257	1228	1619	873	1246	1244.72	1.32	0	2890	1309	1277	1260	1228	1211	1269	1220	36	373	100	890	1	1	36373887	457	5.07	0.38	12	0.12	248.00	3302.00	1800	20230912	-30.17	1196	20240805	5.10	1735	-27.55	20240103	1196	5.10	20240805	1800	-30.17	20230912	1196	5.10	20240805	1.97	N	126640	100	36 억		481314	N	N	0	N	00	N
135	20240807	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1247	1	2	0.08	45836088	36869	41.32	1228	1257	1228	1619	873	1246	1243.21	1.32	0	2861	1309	1277	1260	1228	1211	1269	1220	36	373	100	890	1	1	36373887	454	5.03	0.38	12	0.10	248.00	3302.00	1800	20230912	-30.72	1196	20240805	4.26	1735	-28.13	20240103	1196	4.26	20240805	1800	-30.72	20230912	1196	4.26	20240805	1.97	N	126640	100	36 억		481314	N	N	0	N	00	N
136	20240807	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1244	-2	5	-0.16	26568712	21385	23.97	1228	1257	1228	1619	873	1246	1242.40	1.32	0	2046	1309	1277	1260	1228	1211	1269	1220	36	373	100	890	1	1	36373887	452	5.02	0.38	12	0.06	248.00	3302.00	1800	20230912	-30.89	1196	20240805	4.01	1735	-28.30	20240103	1196	4.01	20240805	1800	-30.89	20230912	1196	4.01	20240805	1.97	N	126640	100	36 억		481314	N	N	0	N	00	N
137	20240807	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1240	-6	5	-0.48	6530603	5316	5.96	1228	1241	1228	1619	873	1246	1228.48	1.32	0	1124	1309	1277	1260	1228	1211	1269	1220	36	373	100	890	1	1	36373887	451	5.00	0.38	12	0.01	248.00	3302.00	1800	20230912	-31.11	1196	20240805	3.68	1735	-28.53	20240103	1196	3.68	20240805	1800	-31.11	20230912	1196	3.68	20240805	1.97	N	126640	100	36 억		481314	N	N	0	N	00	N
138	20240806	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1246	8	2	0.65	106121650	83361	50.95	1290	1292	1243	1609	867	1238	1273.75	1.32	0	-756	1415	1326	1261	1172	1107	1294	1140	36	371	100	890	1	1	36373887	453	5.02	0.38	12	0.23	248.00	3302.00	1800	20230912	-30.78	1196	20240805	4.18	1735	-28.18	20240103	1196	4.18	20240805	1800	-30.78	20230912	1196	4.18	20240805	1.98	N	126640	100	36 억		480030	N	N	0	N	00	N
139	20240806	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	35	2	2.83	92026174	72074	44.05	1290	1292	1243	1609	867	1238	1276.88	1.32	0	-2651	1415	1326	1261	1172	1107	1294	1140	36	371	100	890	1	1	36373887	463	5.13	0.39	12	0.20	248.00	3302.00	1800	20230912	-29.28	1196	20240805	6.44	1735	-26.63	20240103	1196	6.44	20240805	1800	-29.28	20230912	1196	6.44	20240805	1.98	N	126640	100	36 억		480030	N	N	0	N	00	N
140	20240806	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	32	2	2.58	81924931	64085	39.17	1290	1292	1243	1609	867	1238	1278.44	1.32	0	-4087	1415	1326	1261	1172	1107	1294	1140	36	371	100	890	1	1	36373887	462	5.12	0.38	12	0.18	248.00	3302.00	1800	20230912	-29.44	1196	20240805	6.19	1735	-26.80	20240103	1196	6.19	20240805	1800	-29.44	20230912	1196	6.19	20240805	1.98	N	126640	100	36 억		480030	N	N	0	N	00	N
141	20240806	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1270	32	2	2.58	80584902	63032	38.53	1290	1292	1243	1609	867	1238	1278.54	1.32	0	-3961	1415	1326	1261	1172	1107	1294	1140	36	371	100	890	1	1	36373887	462	5.12	0.38	12	0.17	248.00	3302.00	1800	20230912	-29.44	1196	20240805	6.19	1735	-26.80	20240103	1196	6.19	20240805	1800	-29.44	20230912	1196	6.19	20240805	1.98	N	126640	100	36 억		480030	N	N	0	N	00	N
142	20240806	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1265	27	2	2.18	79029475	61806	37.78	1290	1292	1243	1609	867	1238	1278.73	1.32	0	-4326	1415	1326	1261	1172	1107	1294	1140	36	371	100	890	1	1	36373887	460	5.10	0.38	12	0.17	248.00	3302.00	1800	20230912	-29.72	1196	20240805	5.77	1735	-27.09	20240103	1196	5.77	20240805	1800	-29.72	20230912	1196	5.77	20240805	1.98	N	126640	100	36 억		480030	N	N	0	N	00	N
143	20240806	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1278	40	2	3.23	76490532	59810	36.56	1290	1292	1243	1609	867	1238	1278.96	1.32	0	-4576	1415	1326	1261	1172	1107	1294	1140	36	371	100	890	1	1	36373887	465	5.15	0.39	12	0.16	248.00	3302.00	1800	20230912	-29.00	1196	20240805	6.86	1735	-26.34	20240103	1196	6.86	20240805	1800	-29.00	20230912	1196	6.86	20240805	1.98	N	126640	100	36 억		480030	N	N	0	N	00	N
144	20240806	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	54	2	4.36	63506090	49653	30.35	1290	1292	1243	1609	867	1238	1279.08	1.32	0	-3259	1415	1326	1261	1172	1107	1294	1140	36	371	100	890	1	1	36373887	470	5.21	0.39	12	0.14	248.00	3302.00	1800	20230912	-28.22	1196	20240805	8.03	1735	-25.53	20240103	1196	8.03	20240805	1800	-28.22	20230912	1196	8.03	20240805	1.98	N	126640	100	36 억		480030	N	N	0	N	00	N
145	20240806	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1273	35	2	2.83	43530018	33906	20.72	1290	1290	1243	1609	867	1238	1283.98	1.32	0	-3511	1415	1326	1261	1172	1107	1294	1140	36	371	100	890	1	1	36373887	463	5.13	0.39	12	0.09	248.00	3302.00	1800	20230912	-29.28	1196	20240805	6.44	1735	-26.63	20240103	1196	6.44	20240805	1800	-29.28	20230912	1196	6.44	20240805	1.98	N	126640	100	36 억		480030	N	N	0	N	00	N
146	20240805	160706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1238	-105	5	-7.82	192320789	153098	578.03	1350	1350	1196	1745	941	1343	1256.20	1.34	0	-8038	1395	1369	1354	1328	1313	1361	1320	36	402	100	960	1	1	36373887	450	4.99	0.37	12	0.42	248.00	3302.00	1800	20230912	-31.22	1196	20240805	3.51	1735	-28.65	20240103	1196	3.51	20240805	1800	-31.22	20230912	1196	3.51	20240805	1.98	N	126640	100	36 억		487858	N	N	0	N	00	N
147	20240805	150719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1210	-133	5	-9.90	162106999	128389	484.74	1350	1350	1196	1745	941	1343	1262.62	1.34	0	-9728	1395	1369	1354	1328	1313	1361	1320	36	402	100	960	1	1	36373887	440	4.88	0.37	12	0.35	248.00	3302.00	1800	20230912	-32.78	1196	20240805	1.17	1735	-30.26	20240103	1196	1.17	20240805	1800	-32.78	20230912	1196	1.17	20240805	1.98	N	126640	100	36 억		487858	N	N	0	N	00	N
148	20240805	140720	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1230	-113	5	-8.41	112515079	87517	330.43	1350	1350	1230	1745	941	1343	1285.64	1.34	0	-9021	1395	1369	1354	1328	1313	1361	1320	36	402	100	960	1	1	36373887	447	4.96	0.37	12	0.24	248.00	3302.00	1800	20230912	-31.67	1230	20240805	0.00	1735	-29.11	20240103	1230	0.00	20240805	1800	-31.67	20230912	1230	0.00	20240805	1.98	N	126640	100	36 억		487858	N	N	0	N	00	N
149	20240805	130718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1259	-84	5	-6.25	84411911	65001	245.42	1350	1350	1258	1745	941	1343	1298.62	1.34	0	-7867	1395	1369	1354	1328	1313	1361	1320	36	402	100	960	1	1	36373887	458	5.08	0.38	12	0.18	248.00	3302.00	1800	20230912	-30.06	1258	20240805	0.08	1735	-27.44	20240103	1258	0.08	20240805	1800	-30.06	20230912	1258	0.08	20240805	1.98	N	126640	100	36 억		487858	N	N	0	N	00	N
150	20240805	120712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1273	-70	5	-5.21	65385146	49992	188.75	1350	1350	1271	1745	941	1343	1307.91	1.34	0	-5224	1395	1369	1354	1328	1313	1361	1320	36	402	100	960	1	1	36373887	463	5.13	0.39	12	0.14	248.00	3302.00	1800	20230912	-29.28	1271	20240805	0.16	1735	-26.63	20240103	1271	0.16	20240805	1800	-29.28	20230912	1271	0.16	20240805	1.98	N	126640	100	36 억		487858	N	N	0	N	00	N
151	20240805	110714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1298	-45	5	-3.35	53568589	40789	154.00	1350	1350	1296	1745	941	1343	1313.31	1.34	0	-5257	1395	1369	1354	1328	1313	1361	1320	36	402	100	960	1	1	36373887	472	5.23	0.39	12	0.11	248.00	3302.00	1800	20230912	-27.89	1296	20240805	0.15	1735	-25.19	20240103	1296	0.15	20240805	1800	-27.89	20230912	1296	0.15	20240805	1.98	N	126640	100	36 억		487858	N	N	0	N	00	N
152	20240805	100712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1314	-29	5	-2.16	37191765	28189	106.43	1350	1350	1298	1745	941	1343	1319.37	1.34	0	-2303	1395	1369	1354	1328	1313	1361	1320	36	402	100	960	1	1	36373887	478	5.30	0.40	12	0.08	248.00	3302.00	1800	20230912	-27.00	1298	20240805	1.23	1735	-24.27	20240103	1298	1.23	20240805	1800	-27.00	20230912	1298	1.23	20240805	1.98	N	126640	100	36 억		487858	N	N	0	N	00	N
153	20240805	090707	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1331	-12	5	-0.89	5664136	4221	15.94	1350	1350	1330	1745	941	1343	1341.89	1.34	0	-1613	1395	1369	1354	1328	1313	1361	1320	36	402	100	960	1	1	36373887	484	5.37	0.40	12	0.01	248.00	3302.00	1800	20230912	-26.06	1330	20240805	0.08	1735	-23.29	20240103	1330	0.08	20240805	1800	-26.06	20230912	1330	0.08	20240805	1.98	N	126640	100	36 억		487858	N	N	0	N	00	N
154	20240802	160701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1343	-29	5	-2.11	35833558	26453	88.51	1380	1380	1339	1783	961	1372	1354.66	1.35	0	-2142	1380	1376	1371	1367	1362	1373	1364	36	411	100	980	1	1	36373887	489	5.42	0.41	12	0.07	248.00	3302.00	1800	20230912	-25.39	1339	20240802	0.30	1735	-22.59	20240103	1339	0.30	20240802	1800	-25.39	20230912	1339	0.30	20240802	1.98	N	126640	100	36 억		489779	N	N	0	N	00	N
155	20240802	150700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1343	-29	5	-2.11	34662754	25581	85.59	1380	1380	1340	1783	961	1372	1355.02	1.35	0	-2021	1380	1376	1371	1367	1362	1373	1364	36	411	100	980	1	1	36373887	489	5.42	0.41	12	0.07	248.00	3302.00	1800	20230912	-25.39	1340	20240802	0.22	1735	-22.59	20240103	1340	0.22	20240802	1800	-25.39	20230912	1340	0.22	20240802	1.98	N	126640	100	36 억		489779	N	N	0	N	00	N
156	20240802	140704	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1349	-23	5	-1.68	25573648	18815	62.95	1380	1380	1349	1783	961	1372	1359.22	1.35	0	-1432	1380	1376	1371	1367	1362	1373	1364	36	411	100	980	1	1	36373887	491	5.44	0.41	12	0.05	248.00	3302.00	1800	20230912	-25.06	1349	20240802	0.00	1735	-22.25	20240103	1349	0.00	20240802	1800	-25.06	20230912	1349	0.00	20240802	1.98	N	126640	100	36 억		489779	N	N	0	N	00	N
157	20240802	130702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1359	-13	5	-0.95	17823500	13079	43.76	1380	1380	1353	1783	961	1372	1362.76	1.35	0	-983	1380	1376	1371	1367	1362	1373	1364	36	411	100	980	1	1	36373887	494	5.48	0.41	12	0.04	248.00	3302.00	1800	20230912	-24.50	1353	20240802	0.44	1735	-21.67	20240103	1353	0.44	20240802	1800	-24.50	20230912	1353	0.44	20240802	1.98	N	126640	100	36 억		489779	N	N	0	N	00	N
158	20240802	120703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1361	-11	5	-0.80	11631719	8520	28.51	1380	1380	1361	1783	961	1372	1365.23	1.35	0	-605	1380	1376	1371	1367	1362	1373	1364	36	411	100	980	1	1	36373887	495	5.49	0.41	12	0.02	248.00	3302.00	1800	20230912	-24.39	1361	20240802	0.00	1735	-21.56	20240103	1361	0.00	20240802	1800	-24.39	20230912	1361	0.00	20240802	1.98	N	126640	100	36 억		489779	N	N	0	N	00	N
159	20240802	110704	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1365	-7	5	-0.51	4134128	3019	10.10	1380	1380	1361	1783	961	1372	1369.37	1.35	0	-108	1380	1376	1371	1367	1362	1373	1364	36	411	100	980	1	1	36373887	497	5.50	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.17	1361	20240802	0.29	1735	-21.33	20240103	1361	0.29	20240802	1800	-24.17	20230912	1361	0.29	20240802	1.98	N	126640	100	36 억		489779	N	N	0	N	00	N
160	20240802	100659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1371	-1	5	-0.07	3746391	2735	9.15	1380	1380	1361	1783	961	1372	1369.80	1.35	0	-108	1380	1376	1371	1367	1362	1373	1364	36	411	100	980	1	1	36373887	499	5.53	0.42	12	0.01	248.00	3302.00	1800	20230912	-23.83	1361	20240802	0.73	1735	-20.98	20240103	1361	0.73	20240802	1800	-23.83	20230912	1361	0.73	20240802	1.98	N	126640	100	36 억		489779	N	N	0	N	00	N
161	20240802	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	7	2	0.51	970399	706	2.36	1380	1380	1372	1783	961	1372	1374.50	1.35	0	-10	1380	1376	1371	1367	1362	1373	1364	36	411	100	980	1	1	36373887	502	5.56	0.42	12	0.00	248.00	3302.00	1800	20230912	-23.39	1362	20240730	1.25	1735	-20.52	20240103	1362	1.25	20240730	1800	-23.39	20230912	1362	1.25	20240730	1.98	N	126640	100	36 억		489779	N	N	0	N	00	N
162	20240801	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	3	2	0.22	40950049	29887	134.29	1375	1375	1366	1779	959	1369	1370.17	1.35	0	-115	1381	1374	1368	1361	1355	1372	1359	36	410	100	980	1	1	36373887	499	5.53	0.42	12	0.08	248.00	3302.00	1800	20230912	-23.78	1362	20240730	0.73	1735	-20.92	20240103	1362	0.73	20240730	1800	-23.78	20230912	1362	0.73	20240730	1.98	N	126640	100	36 억		489662	N	N	0	N	00	N
163	20240801	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	3	2	0.22	40034925	29220	131.29	1375	1375	1366	1779	959	1369	1370.13	1.35	0	-25	1381	1374	1368	1361	1355	1372	1359	36	410	100	980	1	1	36373887	499	5.53	0.42	12	0.08	248.00	3302.00	1800	20230912	-23.78	1362	20240730	0.73	1735	-20.92	20240103	1362	0.73	20240730	1800	-23.78	20230912	1362	0.73	20240730	1.98	N	126640	100	36 억		489662	N	N	0	N	00	N
164	20240801	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	5	2	0.37	35243899	25729	115.60	1375	1375	1366	1779	959	1369	1369.82	1.35	0	-274	1381	1374	1368	1361	1355	1372	1359	36	410	100	980	1	1	36373887	500	5.54	0.42	12	0.07	248.00	3302.00	1800	20230912	-23.67	1362	20240730	0.88	1735	-20.81	20240103	1362	0.88	20240730	1800	-23.67	20230912	1362	0.88	20240730	1.98	N	126640	100	36 억		489662	N	N	0	N	00	N
165	20240801	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	3	2	0.22	31670457	23125	103.90	1375	1375	1366	1779	959	1369	1369.54	1.35	0	-274	1381	1374	1368	1361	1355	1372	1359	36	410	100	980	1	1	36373887	499	5.53	0.42	12	0.06	248.00	3302.00	1800	20230912	-23.78	1362	20240730	0.73	1735	-20.92	20240103	1362	0.73	20240730	1800	-23.78	20230912	1362	0.73	20240730	1.98	N	126640	100	36 억		489662	N	N	0	N	00	N
166	20240801	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	1	2	0.07	26854595	19612	88.12	1375	1375	1366	1779	959	1369	1369.30	1.35	0	-225	1381	1374	1368	1361	1355	1372	1359	36	410	100	980	1	1	36373887	498	5.52	0.41	12	0.05	248.00	3302.00	1800	20230912	-23.89	1362	20240730	0.59	1735	-21.04	20240103	1362	0.59	20240730	1800	-23.89	20230912	1362	0.59	20240730	1.98	N	126640	100	36 억		489662	N	N	0	N	00	N
167	20240801	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-1	5	-0.07	25644410	18727	84.14	1375	1375	1368	1779	959	1369	1369.39	1.35	0	-225	1381	1374	1368	1361	1355	1372	1359	36	410	100	980	1	1	36373887	498	5.52	0.41	12	0.05	248.00	3302.00	1800	20230912	-24.00	1362	20240730	0.44	1735	-21.15	20240103	1362	0.44	20240730	1800	-24.00	20230912	1362	0.44	20240730	1.98	N	126640	100	36 억		489662	N	N	0	N	00	N
168	20240801	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	1	2	0.07	13799591	10073	45.26	1375	1375	1368	1779	959	1369	1369.98	1.35	0	-225	1381	1374	1368	1361	1355	1372	1359	36	410	100	980	1	1	36373887	498	5.52	0.41	12	0.03	248.00	3302.00	1800	20230912	-23.89	1362	20240730	0.59	1735	-21.04	20240103	1362	0.59	20240730	1800	-23.89	20230912	1362	0.59	20240730	1.98	N	126640	100	36 억		489662	N	N	0	N	00	N
169	20240801	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	-1	5	-0.07	3198743	2330	10.47	1375	1375	1368	1779	959	1369	1373.35	1.35	0	-225	1381	1374	1368	1361	1355	1372	1359	36	410	100	980	1	1	36373887	498	5.52	0.41	12	0.01	248.00	3302.00	1800	20230912	-24.00	1362	20240730	0.44	1735	-21.15	20240103	1362	0.44	20240730	1800	-24.00	20230912	1362	0.44	20240730	1.98	N	126640	100	36 억		489662	N	N	0	N	00	N