KissMeData/071850/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	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-20	5	-0.89	93796150	42507	57.67	2245	2260	2130	2915	1575	2245	2206.60	0.81	0	-11019	2358	2301	2233	2176	2108	2330	2205	123	670	500	1430	5	1	24529188	546	-2.48	0.53	12	0.17	-897.00	4223.00	2385	20240219	-6.71	1123	20240708	98.13	2385	-6.71	20240219	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		199044	N	N	0	N	00	N
3	20240830	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-40	5	-1.78	85199710	38624	52.41	2245	2260	2130	2915	1575	2245	2205.87	0.81	0	-8975	2358	2301	2233	2176	2108	2330	2205	123	670	500	1430	5	1	24529188	541	-2.46	0.52	12	0.16	-897.00	4223.00	2385	20240219	-7.55	1123	20240708	96.35	2385	-7.55	20240219	1123	96.35	20240708	2645	-16.64	20240219	1123	96.35	20240708	0.00	N	071850	500	122 억		199044	N	N	0	N	00	N
4	20240830	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-25	5	-1.11	84026000	38092	51.68	2245	2260	2130	2915	1575	2245	2205.87	0.81	0	-8489	2358	2301	2233	2176	2108	2330	2205	123	670	500	1430	5	1	24529188	545	-2.47	0.53	12	0.16	-897.00	4223.00	2385	20240219	-6.92	1123	20240708	97.68	2385	-6.92	20240219	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		199044	N	N	0	N	00	N
5	20240830	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-30	5	-1.34	78909785	35781	48.55	2245	2260	2130	2915	1575	2245	2205.35	0.81	0	-7336	2358	2301	2233	2176	2108	2330	2205	123	670	500	1430	5	1	24529188	543	-2.47	0.52	12	0.15	-897.00	4223.00	2385	20240219	-7.13	1123	20240708	97.24	2385	-7.13	20240219	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		199044	N	N	0	N	00	N
6	20240830	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-30	5	-1.34	78289190	35500	48.17	2245	2260	2130	2915	1575	2245	2205.33	0.81	0	-7210	2358	2301	2233	2176	2108	2330	2205	123	670	500	1430	5	1	24529188	543	-2.47	0.52	12	0.14	-897.00	4223.00	2385	20240219	-7.13	1123	20240708	97.24	2385	-7.13	20240219	1123	97.24	20240708	2645	-16.26	20240219	1123	97.24	20240708	0.00	N	071850	500	122 억		199044	N	N	0	N	00	N
7	20240830	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-10	5	-0.45	76086150	34509	46.82	2245	2260	2130	2915	1575	2245	2204.82	0.81	0	-7053	2358	2301	2233	2176	2108	2330	2205	123	670	500	1430	5	1	24529188	548	-2.49	0.53	12	0.14	-897.00	4223.00	2385	20240219	-6.29	1123	20240708	99.02	2385	-6.29	20240219	1123	99.02	20240708	2645	-15.50	20240219	1123	99.02	20240708	0.00	N	071850	500	122 억		199044	N	N	0	N	00	N
8	20240830	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	5	2	0.22	76072720	34503	46.81	2245	2260	2130	2915	1575	2245	2204.81	0.81	0	-7049	2358	2301	2233	2176	2108	2330	2205	123	670	500	1430	5	1	24529188	552	-2.51	0.53	12	0.14	-897.00	4223.00	2385	20240219	-5.66	1123	20240708	100.36	2385	-5.66	20240219	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		199044	N	N	0	N	00	N
9	20240830	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	0	3	0.00	1906000	849	1.15	2245	2245	2240	2915	1575	2245	2244.99	0.81	0	-167	2358	2301	2233	2176	2108	2330	2205	123	670	500	1430	5	1	24529188	551	-2.50	0.53	12	0.00	-897.00	4223.00	2385	20240219	-5.87	1123	20240708	99.91	2385	-5.87	20240219	1123	99.91	20240708	2645	-15.12	20240219	1123	99.91	20240708	0.00	N	071850	500	122 억		199044	N	N	0	N	00	N
10	20240829	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	65	2	2.98	164708490	73702	112.43	2165	2290	2165	2830	1530	2180	2234.79	0.77	0	9917	2253	2216	2163	2126	2073	2235	2145	123	650	500	1390	5	1	24529188	551	-2.50	0.53	12	0.30	-897.00	4223.00	2385	20240219	-5.87	1123	20240708	99.91	2385	-5.87	20240219	1123	99.91	20240708	2645	-15.12	20240219	1123	99.91	20240708	0.00	N	071850	500	122 억		189121	N	N	0	N	00	N
11	20240829	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	60	2	2.75	150826680	67500	102.97	2165	2290	2165	2830	1530	2180	2234.47	0.77	0	10148	2253	2216	2163	2126	2073	2235	2145	123	650	500	1390	5	1	24529188	549	-2.50	0.53	12	0.28	-897.00	4223.00	2385	20240219	-6.08	1123	20240708	99.47	2385	-6.08	20240219	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		189121	N	N	0	N	00	N
12	20240829	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	75	2	3.44	143165500	64090	97.77	2165	2290	2165	2830	1530	2180	2233.82	0.77	0	9242	2253	2216	2163	2126	2073	2235	2145	123	650	500	1390	5	1	24529188	553	-2.51	0.53	12	0.26	-897.00	4223.00	2385	20240219	-5.45	1123	20240708	100.80	2385	-5.45	20240219	1123	100.80	20240708	2645	-14.74	20240219	1123	100.80	20240708	0.00	N	071850	500	122 억		189121	N	N	0	N	00	N
13	20240829	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	65	2	2.98	130609990	58498	89.24	2165	2290	2165	2830	1530	2180	2232.73	0.77	0	11192	2253	2216	2163	2126	2073	2235	2145	123	650	500	1390	5	1	24529188	551	-2.50	0.53	12	0.24	-897.00	4223.00	2385	20240219	-5.87	1123	20240708	99.91	2385	-5.87	20240219	1123	99.91	20240708	2645	-15.12	20240219	1123	99.91	20240708	0.00	N	071850	500	122 억		189121	N	N	0	N	00	N
14	20240829	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	60	2	2.75	112045855	50242	76.64	2165	2290	2165	2830	1530	2180	2230.12	0.77	0	11959	2253	2216	2163	2126	2073	2235	2145	123	650	500	1390	5	1	24529188	549	-2.50	0.53	12	0.20	-897.00	4223.00	2385	20240219	-6.08	1123	20240708	99.47	2385	-6.08	20240219	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		189121	N	N	0	N	00	N
15	20240829	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	75	2	3.44	108524890	48671	74.25	2165	2290	2165	2830	1530	2180	2229.76	0.77	0	12416	2253	2216	2163	2126	2073	2235	2145	123	650	500	1390	5	1	24529188	553	-2.51	0.53	12	0.20	-897.00	4223.00	2385	20240219	-5.45	1123	20240708	100.80	2385	-5.45	20240219	1123	100.80	20240708	2645	-14.74	20240219	1123	100.80	20240708	0.00	N	071850	500	122 억		189121	N	N	0	N	00	N
16	20240829	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	40	2	1.83	60733840	27572	42.06	2165	2270	2165	2830	1530	2180	2202.74	0.77	0	8291	2253	2216	2163	2126	2073	2235	2145	123	650	500	1390	5	1	24529188	545	-2.47	0.53	12	0.11	-897.00	4223.00	2385	20240219	-6.92	1123	20240708	97.68	2385	-6.92	20240219	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		189121	N	N	0	N	00	N
17	20240829	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	90	2	4.13	8800635	3958	6.04	2165	2270	2165	2830	1530	2180	2223.51	0.77	0	-1951	2253	2216	2163	2126	2073	2235	2145	123	650	500	1390	5	1	24529188	557	-2.53	0.54	12	0.02	-897.00	4223.00	2385	20240219	-4.82	1123	20240708	102.14	2385	-4.82	20240219	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		189121	N	N	0	N	00	N
18	20240828	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	55	2	2.59	141873325	65553	397.70	2120	2200	2110	2760	1490	2125	2164.25	0.74	0	8880	2215	2170	2135	2090	2055	2192	2112	123	635	500	1360	5	1	24529188	535	-2.43	0.52	12	0.27	-897.00	4223.00	2385	20240219	-8.60	1123	20240708	94.12	2385	-8.60	20240219	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		180362	N	N	0	N	00	N
19	20240828	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	45	2	2.12	131782375	60925	369.62	2120	2200	2110	2760	1490	2125	2163.03	0.74	0	5764	2215	2170	2135	2090	2055	2192	2112	123	635	500	1360	5	1	24529188	532	-2.42	0.51	12	0.25	-897.00	4223.00	2385	20240219	-9.01	1123	20240708	93.23	2385	-9.01	20240219	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		180362	N	N	0	N	00	N
20	20240828	140626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	45	2	2.12	126462825	58483	354.81	2120	2195	2110	2760	1490	2125	2162.39	0.74	0	5452	2215	2170	2135	2090	2055	2192	2112	123	635	500	1360	5	1	24529188	532	-2.42	0.51	12	0.24	-897.00	4223.00	2385	20240219	-9.01	1123	20240708	93.23	2385	-9.01	20240219	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		180362	N	N	0	N	00	N
21	20240828	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	40	2	1.88	84006925	38958	236.35	2120	2195	2110	2760	1490	2125	2156.35	0.74	0	2904	2215	2170	2135	2090	2055	2192	2112	123	635	500	1360	5	1	24529188	531	-2.41	0.51	12	0.16	-897.00	4223.00	2385	20240219	-9.22	1123	20240708	92.79	2385	-9.22	20240219	1123	92.79	20240708	2645	-18.15	20240219	1123	92.79	20240708	0.00	N	071850	500	122 억		180362	N	N	0	N	00	N
22	20240828	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	10	2	0.47	22622525	10604	64.33	2120	2180	2110	2760	1490	2125	2133.40	0.74	0	-485	2215	2170	2135	2090	2055	2192	2112	123	635	500	1360	5	1	24529188	524	-2.38	0.51	12	0.04	-897.00	4223.00	2385	20240219	-10.48	1123	20240708	90.12	2385	-10.48	20240219	1123	90.12	20240708	2645	-19.28	20240219	1123	90.12	20240708	0.00	N	071850	500	122 억		180362	N	N	0	N	00	N
23	20240828	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	-10	5	-0.47	12121745	5716	34.68	2120	2180	2110	2760	1490	2125	2120.67	0.74	0	-390	2215	2170	2135	2090	2055	2192	2112	123	635	500	1360	5	1	24529188	519	-2.36	0.50	12	0.02	-897.00	4223.00	2385	20240219	-11.32	1123	20240708	88.33	2385	-11.32	20240219	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		180362	N	N	0	N	00	N
24	20240828	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	0	3	0.00	6520250	3069	18.62	2120	2180	2120	2760	1490	2125	2124.55	0.74	0	-125	2215	2170	2135	2090	2055	2192	2112	123	635	500	1360	5	1	24529188	521	-2.37	0.50	12	0.01	-897.00	4223.00	2385	20240219	-10.90	1123	20240708	89.23	2385	-10.90	20240219	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	0.00	N	071850	500	122 억		180362	N	N	0	N	00	N
25	20240828	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	50	2	2.35	665795	314	1.90	2120	2180	2120	2760	1490	2125	2120.37	0.74	0	104	2215	2170	2135	2090	2055	2192	2112	123	635	500	1360	5	1	24529188	534	-2.42	0.52	12	0.00	-897.00	4223.00	2385	20240219	-8.81	1123	20240708	93.68	2385	-8.81	20240219	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		180362	N	N	0	N	00	N
26	20240827	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-20	5	-0.93	35262120	16483	32.63	2100	2180	2100	2785	1505	2145	2139.30	0.74	0	-1758	2275	2210	2130	2065	1985	2242	2097	123	640	500	1370	5	1	24529188	521	-2.37	0.50	12	0.07	-897.00	4223.00	2385	20240219	-10.90	1123	20240708	89.23	2385	-10.90	20240219	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	0.00	N	071850	500	122 억		182050	N	N	0	N	00	N
27	20240827	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-20	5	-0.93	34809350	16270	32.21	2100	2180	2100	2785	1505	2145	2139.48	0.74	0	-1596	2275	2210	2130	2065	1985	2242	2097	123	640	500	1370	5	1	24529188	521	-2.37	0.50	12	0.07	-897.00	4223.00	2385	20240219	-10.90	1123	20240708	89.23	2385	-10.90	20240219	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	0.00	N	071850	500	122 억		182050	N	N	0	N	00	N
28	20240827	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	0	3	0.00	28884855	13494	26.72	2100	2180	2100	2785	1505	2145	2140.57	0.74	0	56	2275	2210	2130	2065	1985	2242	2097	123	640	500	1370	5	1	24529188	526	-2.39	0.51	12	0.06	-897.00	4223.00	2385	20240219	-10.06	1123	20240708	91.01	2385	-10.06	20240219	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		182050	N	N	0	N	00	N
29	20240827	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	0	3	0.00	28104230	13130	26.00	2100	2180	2100	2785	1505	2145	2140.46	0.74	0	395	2275	2210	2130	2065	1985	2242	2097	123	640	500	1370	5	1	24529188	526	-2.39	0.51	12	0.05	-897.00	4223.00	2385	20240219	-10.06	1123	20240708	91.01	2385	-10.06	20240219	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		182050	N	N	0	N	00	N
30	20240827	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	0	3	0.00	26810025	12527	24.80	2100	2180	2100	2785	1505	2145	2140.18	0.74	0	491	2275	2210	2130	2065	1985	2242	2097	123	640	500	1370	5	1	24529188	526	-2.39	0.51	12	0.05	-897.00	4223.00	2385	20240219	-10.06	1123	20240708	91.01	2385	-10.06	20240219	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		182050	N	N	0	N	00	N
31	20240827	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	15	2	0.70	23290155	10880	21.54	2100	2180	2100	2785	1505	2145	2140.64	0.74	0	1056	2275	2210	2130	2065	1985	2242	2097	123	640	500	1370	5	1	24529188	530	-2.41	0.51	12	0.04	-897.00	4223.00	2385	20240219	-9.43	1123	20240708	92.34	2385	-9.43	20240219	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	0.00	N	071850	500	122 억		182050	N	N	0	N	00	N
32	20240827	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2180	35	2	1.63	22190525	10372	20.54	2100	2180	2100	2785	1505	2145	2139.46	0.74	0	1515	2275	2210	2130	2065	1985	2242	2097	123	640	500	1370	5	1	24529188	535	-2.43	0.52	12	0.04	-897.00	4223.00	2385	20240219	-8.60	1123	20240708	94.12	2385	-8.60	20240219	1123	94.12	20240708	2645	-17.58	20240219	1123	94.12	20240708	0.00	N	071850	500	122 억		182050	N	N	0	N	00	N
33	20240827	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	0	3	0.00	2984445	1393	2.76	2100	2145	2100	2785	1505	2145	2142.46	0.74	0	1328	2275	2210	2130	2065	1985	2242	2097	123	640	500	1370	5	1	24529188	526	-2.39	0.51	12	0.01	-897.00	4223.00	2385	20240219	-10.06	1123	20240708	91.01	2385	-10.06	20240219	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		182050	N	N	0	N	00	N
34	20240826	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	25	2	1.18	106933545	50508	160.15	2120	2195	2050	2755	1485	2120	2117.16	0.72	0	4554	2183	2151	2108	2076	2033	2157	2082	123	635	500	1350	5	1	24529188	526	-2.39	0.51	12	0.21	-897.00	4223.00	2385	20240219	-10.06	1123	20240708	91.01	2385	-10.06	20240219	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		177329	N	N	0	N	00	N
35	20240826	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	50	2	2.36	94414525	44672	141.65	2120	2195	2050	2755	1485	2120	2113.51	0.72	0	5141	2183	2151	2108	2076	2033	2157	2082	123	635	500	1350	5	1	24529188	532	-2.42	0.51	12	0.18	-897.00	4223.00	2385	20240219	-9.01	1123	20240708	93.23	2385	-9.01	20240219	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		177329	N	N	0	N	00	N
36	20240826	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	55	2	2.59	90818915	43012	136.39	2120	2195	2050	2755	1485	2120	2111.48	0.72	0	5505	2183	2151	2108	2076	2033	2157	2082	123	635	500	1350	5	1	24529188	534	-2.42	0.52	12	0.18	-897.00	4223.00	2385	20240219	-8.81	1123	20240708	93.68	2385	-8.81	20240219	1123	93.68	20240708	2645	-17.77	20240219	1123	93.68	20240708	0.00	N	071850	500	122 억		177329	N	N	0	N	00	N
37	20240826	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2185	65	2	3.07	82553245	39219	124.36	2120	2195	2050	2755	1485	2120	2104.93	0.72	0	6349	2183	2151	2108	2076	2033	2157	2082	123	635	500	1350	5	1	24529188	536	-2.44	0.52	12	0.16	-897.00	4223.00	2385	20240219	-8.39	1123	20240708	94.57	2385	-8.39	20240219	1123	94.57	20240708	2645	-17.39	20240219	1123	94.57	20240708	0.00	N	071850	500	122 억		177329	N	N	0	N	00	N
38	20240826	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	35	2	1.65	73737590	35187	111.57	2120	2155	2050	2755	1485	2120	2095.59	0.72	0	7080	2183	2151	2108	2076	2033	2157	2082	123	635	500	1350	5	1	24529188	529	-2.40	0.51	12	0.14	-897.00	4223.00	2385	20240219	-9.64	1123	20240708	91.90	2385	-9.64	20240219	1123	91.90	20240708	2645	-18.53	20240219	1123	91.90	20240708	0.00	N	071850	500	122 억		177329	N	N	0	N	00	N
39	20240826	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	20	2	0.94	67749550	32398	102.73	2120	2150	2050	2755	1485	2120	2091.16	0.72	0	5693	2183	2151	2108	2076	2033	2157	2082	123	635	500	1350	5	1	24529188	525	-2.39	0.51	12	0.13	-897.00	4223.00	2385	20240219	-10.27	1123	20240708	90.56	2385	-10.27	20240219	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	0.00	N	071850	500	122 억		177329	N	N	0	N	00	N
40	20240826	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	15	2	0.71	62234950	29815	94.54	2120	2150	2050	2755	1485	2120	2087.37	0.72	0	4871	2183	2151	2108	2076	2033	2157	2082	123	635	500	1350	5	1	24529188	524	-2.38	0.51	12	0.12	-897.00	4223.00	2385	20240219	-10.48	1123	20240708	90.12	2385	-10.48	20240219	1123	90.12	20240708	2645	-19.28	20240219	1123	90.12	20240708	0.00	N	071850	500	122 억		177329	N	N	0	N	00	N
41	20240826	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-20	5	-0.94	10428960	4929	15.63	2120	2130	2100	2755	1485	2120	2115.84	0.72	0	1070	2183	2151	2108	2076	2033	2157	2082	123	635	500	1350	5	1	24529188	515	-2.34	0.50	12	0.02	-897.00	4223.00	2385	20240219	-11.95	1123	20240708	87.00	2385	-11.95	20240219	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		177329	N	N	0	N	00	N
42	20240823	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-20	5	-0.93	66172860	31537	36.18	2120	2140	2065	2780	1500	2140	2098.26	0.72	0	-431	2326	2232	2176	2082	2026	2205	2055	123	640	500	1360	5	1	24529188	520	-2.36	0.50	12	0.13	-897.00	4223.00	2385	20240219	-11.11	1123	20240708	88.78	2385	-11.11	20240219	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	0.00	N	071850	500	122 억		177719	N	N	0	N	00	N
43	20240823	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-15	5	-0.70	62639780	29858	34.25	2120	2140	2065	2780	1500	2140	2097.92	0.72	0	-282	2326	2232	2176	2082	2026	2205	2055	123	640	500	1360	5	1	24529188	521	-2.37	0.50	12	0.12	-897.00	4223.00	2385	20240219	-10.90	1123	20240708	89.23	2385	-10.90	20240219	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	0.00	N	071850	500	122 억		177719	N	N	0	N	00	N
44	20240823	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	-15	5	-0.70	54418995	25957	29.78	2120	2140	2065	2780	1500	2140	2096.51	0.72	0	-500	2326	2232	2176	2082	2026	2205	2055	123	640	500	1360	5	1	24529188	521	-2.37	0.50	12	0.11	-897.00	4223.00	2385	20240219	-10.90	1123	20240708	89.23	2385	-10.90	20240219	1123	89.23	20240708	2645	-19.66	20240219	1123	89.23	20240708	0.00	N	071850	500	122 억		177719	N	N	0	N	00	N
45	20240823	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-20	5	-0.93	53213980	25389	29.12	2120	2140	2065	2780	1500	2140	2095.95	0.72	0	-223	2326	2232	2176	2082	2026	2205	2055	123	640	500	1360	5	1	24529188	520	-2.36	0.50	12	0.10	-897.00	4223.00	2385	20240219	-11.11	1123	20240708	88.78	2385	-11.11	20240219	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	0.00	N	071850	500	122 억		177719	N	N	0	N	00	N
46	20240823	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-20	5	-0.93	49900420	23826	27.33	2120	2140	2065	2780	1500	2140	2094.37	0.72	0	-223	2326	2232	2176	2082	2026	2205	2055	123	640	500	1360	5	1	24529188	520	-2.36	0.50	12	0.10	-897.00	4223.00	2385	20240219	-11.11	1123	20240708	88.78	2385	-11.11	20240219	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	0.00	N	071850	500	122 억		177719	N	N	0	N	00	N
47	20240823	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-20	5	-0.93	42397925	20282	23.27	2120	2140	2065	2780	1500	2140	2090.42	0.72	0	-191	2326	2232	2176	2082	2026	2205	2055	123	640	500	1360	5	1	24529188	520	-2.36	0.50	12	0.08	-897.00	4223.00	2385	20240219	-11.11	1123	20240708	88.78	2385	-11.11	20240219	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	0.00	N	071850	500	122 억		177719	N	N	0	N	00	N
48	20240823	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	-20	5	-0.93	40089915	19192	22.02	2120	2140	2065	2780	1500	2140	2088.89	0.72	0	341	2326	2232	2176	2082	2026	2205	2055	123	640	500	1360	5	1	24529188	520	-2.36	0.50	12	0.08	-897.00	4223.00	2385	20240219	-11.11	1123	20240708	88.78	2385	-11.11	20240219	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	0.00	N	071850	500	122 억		177719	N	N	0	N	00	N
49	20240823	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2130	-10	5	-0.47	905215	425	0.49	2120	2140	2110	2780	1500	2140	2129.92	0.72	0	-65	2326	2232	2176	2082	2026	2205	2055	123	640	500	1360	5	1	24529188	522	-2.37	0.50	12	0.00	-897.00	4223.00	2385	20240219	-10.69	1123	20240708	89.67	2385	-10.69	20240219	1123	89.67	20240708	2645	-19.47	20240219	1123	89.67	20240708	0.00	N	071850	500	122 억		177719	N	N	0	N	00	N
50	20240822	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-100	5	-4.46	192188530	87175	139.10	2240	2270	2120	2910	1570	2240	2204.63	0.83	0	-26709	2310	2275	2240	2205	2170	2257	2187	123	670	500	1430	5	1	24529188	525	-2.39	0.51	12	0.36	-897.00	4223.00	2385	20240219	-10.27	1123	20240708	90.56	2385	-10.27	20240219	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	0.00	N	071850	500	122 억		202806	N	N	0	N	00	N
51	20240822	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2135	-105	5	-4.69	189137835	85749	136.82	2240	2270	2120	2910	1570	2240	2205.71	0.83	0	-26304	2310	2275	2240	2205	2170	2257	2187	123	670	500	1430	5	1	24529188	524	-2.38	0.51	12	0.35	-897.00	4223.00	2385	20240219	-10.48	1123	20240708	90.12	2385	-10.48	20240219	1123	90.12	20240708	2645	-19.28	20240219	1123	90.12	20240708	0.00	N	071850	500	122 억		202806	N	N	0	N	00	N
52	20240822	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	-100	5	-4.46	180943420	81919	130.71	2240	2270	2120	2910	1570	2240	2208.81	0.83	0	-25114	2310	2275	2240	2205	2170	2257	2187	123	670	500	1430	5	1	24529188	525	-2.39	0.51	12	0.33	-897.00	4223.00	2385	20240219	-10.27	1123	20240708	90.56	2385	-10.27	20240219	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	0.00	N	071850	500	122 억		202806	N	N	0	N	00	N
53	20240822	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-45	5	-2.01	150035810	67584	107.84	2240	2270	2120	2910	1570	2240	2219.99	0.83	0	-27211	2310	2275	2240	2205	2170	2257	2187	123	670	500	1430	5	1	24529188	538	-2.45	0.52	12	0.28	-897.00	4223.00	2385	20240219	-7.97	1123	20240708	95.46	2385	-7.97	20240219	1123	95.46	20240708	2645	-17.01	20240219	1123	95.46	20240708	0.00	N	071850	500	122 억		202806	N	N	0	N	00	N
54	20240822	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-10	5	-0.45	141519285	63676	101.60	2240	2270	2120	2910	1570	2240	2222.49	0.83	0	-27185	2310	2275	2240	2205	2170	2257	2187	123	670	500	1430	5	1	24529188	547	-2.49	0.53	12	0.26	-897.00	4223.00	2385	20240219	-6.50	1123	20240708	98.58	2385	-6.50	20240219	1123	98.58	20240708	2645	-15.69	20240219	1123	98.58	20240708	0.00	N	071850	500	122 억		202806	N	N	0	N	00	N
55	20240822	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-30	5	-1.34	121792885	54773	87.40	2240	2270	2120	2910	1570	2240	2223.59	0.83	0	-23779	2310	2275	2240	2205	2170	2257	2187	123	670	500	1430	5	1	24529188	542	-2.46	0.52	12	0.22	-897.00	4223.00	2385	20240219	-7.34	1123	20240708	96.79	2385	-7.34	20240219	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		202806	N	N	0	N	00	N
56	20240822	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	5	2	0.22	64474180	28724	45.83	2240	2270	2215	2910	1570	2240	2244.61	0.83	0	-10832	2310	2275	2240	2205	2170	2257	2187	123	670	500	1430	5	1	24529188	551	-2.50	0.53	12	0.12	-897.00	4223.00	2385	20240219	-5.87	1123	20240708	99.91	2385	-5.87	20240219	1123	99.91	20240708	2645	-15.12	20240219	1123	99.91	20240708	0.00	N	071850	500	122 억		202806	N	N	0	N	00	N
57	20240822	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	5	2	0.22	6389860	2852	4.55	2240	2250	2215	2910	1570	2240	2240.48	0.83	0	-2242	2310	2275	2240	2205	2170	2257	2187	123	670	500	1430	5	1	24529188	551	-2.50	0.53	12	0.01	-897.00	4223.00	2385	20240219	-5.87	1123	20240708	99.91	2385	-5.87	20240219	1123	99.91	20240708	2645	-15.12	20240219	1123	99.91	20240708	0.00	N	071850	500	122 억		202806	N	N	0	N	00	N
58	20240821	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-35	5	-1.54	140234100	62672	55.38	2275	2275	2205	2955	1595	2275	2237.59	0.91	0	-20045	2385	2330	2245	2190	2105	2357	2217	123	680	500	1450	5	1	24529188	549	-2.50	0.53	12	0.26	-897.00	4223.00	2385	20240219	-6.08	1123	20240708	99.47	2385	-6.08	20240219	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		222318	N	N	0	N	00	N
59	20240821	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-50	5	-2.20	138166805	61749	54.57	2275	2275	2205	2955	1595	2275	2237.56	0.91	0	-19824	2385	2330	2245	2190	2105	2357	2217	123	680	500	1450	5	1	24529188	546	-2.48	0.53	12	0.25	-897.00	4223.00	2385	20240219	-6.71	1123	20240708	98.13	2385	-6.71	20240219	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		222318	N	N	0	N	00	N
60	20240821	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-40	5	-1.76	133055175	59464	52.55	2275	2275	2205	2955	1595	2275	2237.58	0.91	0	-19677	2385	2330	2245	2190	2105	2357	2217	123	680	500	1450	5	1	24529188	548	-2.49	0.53	12	0.24	-897.00	4223.00	2385	20240219	-6.29	1123	20240708	99.02	2385	-6.29	20240219	1123	99.02	20240708	2645	-15.50	20240219	1123	99.02	20240708	0.00	N	071850	500	122 억		222318	N	N	0	N	00	N
61	20240821	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-50	5	-2.20	120148395	53685	47.44	2275	2275	2205	2955	1595	2275	2238.03	0.91	0	-18683	2385	2330	2245	2190	2105	2357	2217	123	680	500	1450	5	1	24529188	546	-2.48	0.53	12	0.22	-897.00	4223.00	2385	20240219	-6.71	1123	20240708	98.13	2385	-6.71	20240219	1123	98.13	20240708	2645	-15.88	20240219	1123	98.13	20240708	0.00	N	071850	500	122 억		222318	N	N	0	N	00	N
62	20240821	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-65	5	-2.86	107064275	47788	42.23	2275	2275	2205	2955	1595	2275	2240.40	0.91	0	-19071	2385	2330	2245	2190	2105	2357	2217	123	680	500	1450	5	1	24529188	542	-2.46	0.52	12	0.19	-897.00	4223.00	2385	20240219	-7.34	1123	20240708	96.79	2385	-7.34	20240219	1123	96.79	20240708	2645	-16.45	20240219	1123	96.79	20240708	0.00	N	071850	500	122 억		222318	N	N	0	N	00	N
63	20240821	110618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-55	5	-2.42	86794800	38626	34.13	2275	2275	2220	2955	1595	2275	2247.06	0.91	0	-20262	2385	2330	2245	2190	2105	2357	2217	123	680	500	1450	5	1	24529188	545	-2.47	0.53	12	0.16	-897.00	4223.00	2385	20240219	-6.92	1123	20240708	97.68	2385	-6.92	20240219	1123	97.68	20240708	2645	-16.07	20240219	1123	97.68	20240708	0.00	N	071850	500	122 억		222318	N	N	0	N	00	N
64	20240821	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-25	5	-1.10	43760535	19370	17.12	2275	2275	2230	2955	1595	2275	2259.19	0.91	0	-9316	2385	2330	2245	2190	2105	2357	2217	123	680	500	1450	5	1	24529188	552	-2.51	0.53	12	0.08	-897.00	4223.00	2385	20240219	-5.66	1123	20240708	100.36	2385	-5.66	20240219	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		222318	N	N	0	N	00	N
65	20240821	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-5	5	-0.22	11231050	4967	4.39	2275	2275	2230	2955	1595	2275	2261.13	0.91	0	-1654	2385	2330	2245	2190	2105	2357	2217	123	680	500	1450	5	1	24529188	557	-2.53	0.54	12	0.02	-897.00	4223.00	2385	20240219	-4.82	1123	20240708	102.14	2385	-4.82	20240219	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		222318	N	N	0	N	00	N
66	20240820	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	115	2	5.32	255203225	113133	128.02	2160	2300	2160	2805	1515	2160	2255.66	0.86	0	10395	2233	2196	2143	2106	2053	2170	2080	123	645	500	1380	5	1	24529188	558	-2.54	0.54	12	0.46	-897.00	4223.00	2385	20240219	-4.61	1123	20240708	102.58	2385	-4.61	20240219	1123	102.58	20240708	2645	-13.99	20240219	1123	102.58	20240708	0.00	N	071850	500	122 억		212019	N	N	0	N	00	N
67	20240820	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	100	2	4.63	234990070	104227	117.94	2160	2300	2160	2805	1515	2160	2254.60	0.86	0	11568	2233	2196	2143	2106	2053	2170	2080	123	645	500	1380	5	1	24529188	554	-2.52	0.54	12	0.42	-897.00	4223.00	2385	20240219	-5.24	1123	20240708	101.25	2385	-5.24	20240219	1123	101.25	20240708	2645	-14.56	20240219	1123	101.25	20240708	0.00	N	071850	500	122 억		212019	N	N	0	N	00	N
68	20240820	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	90	2	4.17	218349175	96804	109.54	2160	2300	2160	2805	1515	2160	2255.58	0.86	0	11419	2233	2196	2143	2106	2053	2170	2080	123	645	500	1380	5	1	24529188	552	-2.51	0.53	12	0.39	-897.00	4223.00	2385	20240219	-5.66	1123	20240708	100.36	2385	-5.66	20240219	1123	100.36	20240708	2645	-14.93	20240219	1123	100.36	20240708	0.00	N	071850	500	122 억		212019	N	N	0	N	00	N
69	20240820	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	85	2	3.94	207486600	91976	104.08	2160	2300	2160	2805	1515	2160	2255.88	0.86	0	12852	2233	2196	2143	2106	2053	2170	2080	123	645	500	1380	5	1	24529188	551	-2.50	0.53	12	0.37	-897.00	4223.00	2385	20240219	-5.87	1123	20240708	99.91	2385	-5.87	20240219	1123	99.91	20240708	2645	-15.12	20240219	1123	99.91	20240708	0.00	N	071850	500	122 억		212019	N	N	0	N	00	N
70	20240820	120617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	110	2	5.09	194954770	86393	97.76	2160	2300	2160	2805	1515	2160	2256.60	0.86	0	14412	2233	2196	2143	2106	2053	2170	2080	123	645	500	1380	5	1	24529188	557	-2.53	0.54	12	0.35	-897.00	4223.00	2385	20240219	-4.82	1123	20240708	102.14	2385	-4.82	20240219	1123	102.14	20240708	2645	-14.18	20240219	1123	102.14	20240708	0.00	N	071850	500	122 억		212019	N	N	0	N	00	N
71	20240820	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	100	2	4.63	177209455	78542	88.88	2160	2300	2160	2805	1515	2160	2256.24	0.86	0	13854	2233	2196	2143	2106	2053	2170	2080	123	645	500	1380	5	1	24529188	554	-2.52	0.54	12	0.32	-897.00	4223.00	2385	20240219	-5.24	1123	20240708	101.25	2385	-5.24	20240219	1123	101.25	20240708	2645	-14.56	20240219	1123	101.25	20240708	0.00	N	071850	500	122 억		212019	N	N	0	N	00	N
72	20240820	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	80	2	3.70	81264660	36367	41.15	2160	2270	2160	2805	1515	2160	2234.57	0.86	0	7146	2233	2196	2143	2106	2053	2170	2080	123	645	500	1380	5	1	24529188	549	-2.50	0.53	12	0.15	-897.00	4223.00	2385	20240219	-6.08	1123	20240708	99.47	2385	-6.08	20240219	1123	99.47	20240708	2645	-15.31	20240219	1123	99.47	20240708	0.00	N	071850	500	122 억		212019	N	N	0	N	00	N
73	20240820	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	30	2	1.39	5774325	2650	3.00	2160	2190	2160	2805	1515	2160	2178.99	0.86	0	1862	2233	2196	2143	2106	2053	2170	2080	123	645	500	1380	5	1	24529188	537	-2.44	0.52	12	0.01	-897.00	4223.00	2385	20240219	-8.18	1123	20240708	95.01	2385	-8.18	20240219	1123	95.01	20240708	2645	-17.20	20240219	1123	95.01	20240708	0.00	N	071850	500	122 억		212019	N	N	0	N	00	N
74	20240819	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	40	2	1.89	189518915	88373	67.11	2180	2180	2090	2755	1485	2120	2144.53	0.92	0	-13871	2213	2166	2083	2036	1953	2190	2060	123	635	500	1350	5	1	24529188	530	-2.41	0.51	12	0.36	-897.00	4223.00	2385	20240219	-9.43	1123	20240708	92.34	2385	-9.43	20240219	1123	92.34	20240708	2645	-18.34	20240219	1123	92.34	20240708	0.00	N	071850	500	122 억		225573	N	N	0	N	00	N
75	20240819	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	20	2	0.94	184470585	86019	65.32	2180	2180	2090	2755	1485	2120	2144.53	0.92	0	-13560	2213	2166	2083	2036	1953	2190	2060	123	635	500	1350	5	1	24529188	525	-2.39	0.51	12	0.35	-897.00	4223.00	2385	20240219	-10.27	1123	20240708	90.56	2385	-10.27	20240219	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	0.00	N	071850	500	122 억		225573	N	N	0	N	00	N
76	20240819	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	50	2	2.36	167204185	77977	59.21	2180	2180	2090	2755	1485	2120	2144.28	0.92	0	-14979	2213	2166	2083	2036	1953	2190	2060	123	635	500	1350	5	1	24529188	532	-2.42	0.51	12	0.32	-897.00	4223.00	2385	20240219	-9.01	1123	20240708	93.23	2385	-9.01	20240219	1123	93.23	20240708	2645	-17.96	20240219	1123	93.23	20240708	0.00	N	071850	500	122 억		225573	N	N	0	N	00	N
77	20240819	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	30	2	1.42	140987230	65868	50.02	2180	2180	2090	2755	1485	2120	2140.45	0.92	0	-16848	2213	2166	2083	2036	1953	2190	2060	123	635	500	1350	5	1	24529188	527	-2.40	0.51	12	0.27	-897.00	4223.00	2385	20240219	-9.85	1123	20240708	91.45	2385	-9.85	20240219	1123	91.45	20240708	2645	-18.71	20240219	1123	91.45	20240708	0.00	N	071850	500	122 억		225573	N	N	0	N	00	N
78	20240819	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	25	2	1.18	108521090	50761	38.55	2180	2180	2090	2755	1485	2120	2137.88	0.92	0	-15577	2213	2166	2083	2036	1953	2190	2060	123	635	500	1350	5	1	24529188	526	-2.39	0.51	12	0.21	-897.00	4223.00	2385	20240219	-10.06	1123	20240708	91.01	2385	-10.06	20240219	1123	91.01	20240708	2645	-18.90	20240219	1123	91.01	20240708	0.00	N	071850	500	122 억		225573	N	N	0	N	00	N
79	20240819	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	35	2	1.65	83824120	39296	29.84	2180	2180	2090	2755	1485	2120	2133.15	0.92	0	-9464	2213	2166	2083	2036	1953	2190	2060	123	635	500	1350	5	1	24529188	529	-2.40	0.51	12	0.16	-897.00	4223.00	2385	20240219	-9.64	1123	20240708	91.90	2385	-9.64	20240219	1123	91.90	20240708	2645	-18.53	20240219	1123	91.90	20240708	0.00	N	071850	500	122 억		225573	N	N	0	N	00	N
80	20240819	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	20	2	0.94	45902655	21575	16.38	2180	2180	2090	2755	1485	2120	2127.59	0.92	0	-10062	2213	2166	2083	2036	1953	2190	2060	123	635	500	1350	5	1	24529188	525	-2.39	0.51	12	0.09	-897.00	4223.00	2385	20240219	-10.27	1123	20240708	90.56	2385	-10.27	20240219	1123	90.56	20240708	2645	-19.09	20240219	1123	90.56	20240708	0.00	N	071850	500	122 억		225573	N	N	0	N	00	N
81	20240819	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2100	-20	5	-0.94	19767605	9319	7.08	2180	2180	2095	2755	1485	2120	2121.22	0.92	0	-5835	2213	2166	2083	2036	1953	2190	2060	123	635	500	1350	5	1	24529188	515	-2.34	0.50	12	0.04	-897.00	4223.00	2385	20240219	-11.95	1123	20240708	87.00	2385	-11.95	20240219	1123	87.00	20240708	2645	-20.60	20240219	1123	87.00	20240708	0.00	N	071850	500	122 억		225573	N	N	0	N	00	N
82	20240816	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2120	95	2	4.69	270499680	130514	148.15	2025	2130	2000	2630	1420	2025	2072.39	0.87	0	13406	2188	2106	2008	1926	1828	2147	1967	123	605	500	1290	5	1	24529188	520	-2.36	0.50	12	0.53	-897.00	4223.00	2385	20240219	-11.11	1123	20240708	88.78	2385	-11.11	20240219	1123	88.78	20240708	2645	-19.85	20240219	1123	88.78	20240708	0.00	N	071850	500	122 억		212255	N	N	0	N	00	N
83	20240816	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2060	35	2	1.73	254964850	123035	139.66	2025	2130	2000	2630	1420	2025	2072.30	0.87	0	11586	2188	2106	2008	1926	1828	2147	1967	123	605	500	1290	5	1	24529188	505	-2.30	0.49	12	0.50	-897.00	4223.00	2385	20240219	-13.63	1123	20240708	83.44	2385	-13.63	20240219	1123	83.44	20240708	2645	-22.12	20240219	1123	83.44	20240708	0.00	N	071850	500	122 억		212255	N	N	0	N	00	N
84	20240816	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2065	40	2	1.98	240413800	116022	131.70	2025	2130	2000	2630	1420	2025	2072.14	0.87	0	11112	2188	2106	2008	1926	1828	2147	1967	123	605	500	1290	5	1	24529188	507	-2.30	0.49	12	0.47	-897.00	4223.00	2385	20240219	-13.42	1123	20240708	83.88	2385	-13.42	20240219	1123	83.88	20240708	2645	-21.93	20240219	1123	83.88	20240708	0.00	N	071850	500	122 억		212255	N	N	0	N	00	N
85	20240816	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2080	55	2	2.72	234682205	113263	128.57	2025	2130	2000	2630	1420	2025	2072.01	0.87	0	11112	2188	2106	2008	1926	1828	2147	1967	123	605	500	1290	5	1	24529188	510	-2.32	0.49	12	0.46	-897.00	4223.00	2385	20240219	-12.79	1123	20240708	85.22	2385	-12.79	20240219	1123	85.22	20240708	2645	-21.36	20240219	1123	85.22	20240708	0.00	N	071850	500	122 억		212255	N	N	0	N	00	N
86	20240816	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2085	60	2	2.96	228265500	110151	125.03	2025	2130	2000	2630	1420	2025	2072.30	0.87	0	12121	2188	2106	2008	1926	1828	2147	1967	123	605	500	1290	5	1	24529188	511	-2.32	0.49	12	0.45	-897.00	4223.00	2385	20240219	-12.58	1123	20240708	85.66	2385	-12.58	20240219	1123	85.66	20240708	2645	-21.17	20240219	1123	85.66	20240708	0.00	N	071850	500	122 억		212255	N	N	0	N	00	N
87	20240816	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2035	10	2	0.49	223406030	107790	122.35	2025	2130	2000	2630	1420	2025	2072.60	0.87	0	12171	2188	2106	2008	1926	1828	2147	1967	123	605	500	1290	5	1	24529188	499	-2.27	0.48	12	0.44	-897.00	4223.00	2385	20240219	-14.68	1123	20240708	81.21	2385	-14.68	20240219	1123	81.21	20240708	2645	-23.06	20240219	1123	81.21	20240708	0.00	N	071850	500	122 억		212255	N	N	0	N	00	N
88	20240816	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2115	90	2	4.44	46455495	22410	25.44	2025	2130	2010	2630	1420	2025	2072.98	0.87	0	-1698	2188	2106	2008	1926	1828	2147	1967	123	605	500	1290	5	1	24529188	519	-2.36	0.50	12	0.09	-897.00	4223.00	2385	20240219	-11.32	1123	20240708	88.33	2385	-11.32	20240219	1123	88.33	20240708	2645	-20.04	20240219	1123	88.33	20240708	0.00	N	071850	500	122 억		212255	N	N	0	N	00	N
89	20240816	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	-5	5	-0.25	5812635	2875	3.26	2025	2070	2010	2630	1420	2025	2021.79	0.87	0	291	2188	2106	2008	1926	1828	2147	1967	123	605	500	1290	5	1	24529188	495	-2.25	0.48	12	0.01	-897.00	4223.00	2385	20240219	-15.30	1123	20240708	79.88	2385	-15.30	20240219	1123	79.88	20240708	2645	-23.63	20240219	1123	79.88	20240708	0.00	N	071850	500	122 억		212255	N	N	0	N	00	N
90	20240814	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	82	2	4.22	177021445	88097	176.80	1943	2090	1910	2525	1361	1943	2009.39	0.83	0	8632	2054	1998	1959	1903	1864	1979	1884	123	582	500	1240	5	1	24529188	497	-2.26	0.48	12	0.36	-897.00	4223.00	2385	20240219	-15.09	1123	20240708	80.32	2385	-15.09	20240219	1123	80.32	20240708	2645	-23.44	20240219	1123	80.32	20240708	0.00	N	071850	500	122 억		203280	N	N	0	N	00	N
91	20240814	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2020	77	2	3.96	173632380	86421	173.43	1943	2090	1910	2525	1361	1943	2009.15	0.83	0	8610	2054	1998	1959	1903	1864	1979	1884	123	582	500	1240	5	1	24529188	495	-2.25	0.48	12	0.35	-897.00	4223.00	2385	20240219	-15.30	1123	20240708	79.88	2385	-15.30	20240219	1123	79.88	20240708	2645	-23.63	20240219	1123	79.88	20240708	0.00	N	071850	500	122 억		203280	N	N	0	N	00	N
92	20240814	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	53	2	2.73	163515559	81375	163.31	1943	2090	1910	2525	1361	1943	2009.41	0.83	0	8220	2054	1998	1959	1903	1864	1979	1884	123	582	500	1240	1	1	24529188	490	-2.23	0.47	12	0.33	-897.00	4223.00	2385	20240219	-16.31	1123	20240708	77.74	2385	-16.31	20240219	1123	77.74	20240708	2645	-24.54	20240219	1123	77.74	20240708	0.00	N	071850	500	122 억		203280	N	N	0	N	00	N
93	20240814	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2025	82	2	4.22	139530690	69374	139.22	1943	2090	1910	2525	1361	1943	2011.28	0.83	0	3150	2054	1998	1959	1903	1864	1979	1884	123	582	500	1240	5	1	24529188	497	-2.26	0.48	12	0.28	-897.00	4223.00	2385	20240219	-15.09	1123	20240708	80.32	2385	-15.09	20240219	1123	80.32	20240708	2645	-23.44	20240219	1123	80.32	20240708	0.00	N	071850	500	122 억		203280	N	N	0	N	00	N
94	20240814	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2045	102	2	5.25	127822726	63579	127.59	1943	2090	1910	2525	1361	1943	2010.46	0.83	0	7269	2054	1998	1959	1903	1864	1979	1884	123	582	500	1240	5	1	24529188	502	-2.28	0.48	12	0.26	-897.00	4223.00	2385	20240219	-14.26	1123	20240708	82.10	2385	-14.26	20240219	1123	82.10	20240708	2645	-22.68	20240219	1123	82.10	20240708	0.00	N	071850	500	122 억		203280	N	N	0	N	00	N
95	20240814	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1991	48	2	2.47	100024779	49823	99.99	1943	2090	1910	2525	1361	1943	2007.60	0.83	0	3756	2054	1998	1959	1903	1864	1979	1884	123	582	500	1240	1	1	24529188	488	-2.22	0.47	12	0.20	-897.00	4223.00	2385	20240219	-16.52	1123	20240708	77.29	2385	-16.52	20240219	1123	77.29	20240708	2645	-24.73	20240219	1123	77.29	20240708	0.00	N	071850	500	122 억		203280	N	N	0	N	00	N
96	20240814	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	72	2	3.71	72899630	36167	72.58	1943	2090	1910	2525	1361	1943	2015.64	0.83	0	1927	2054	1998	1959	1903	1864	1979	1884	123	582	500	1240	5	1	24529188	494	-2.25	0.48	12	0.15	-897.00	4223.00	2385	20240219	-15.51	1123	20240708	79.43	2385	-15.51	20240219	1123	79.43	20240708	2645	-23.82	20240219	1123	79.43	20240708	0.00	N	071850	500	122 억		203280	N	N	0	N	00	N
97	20240814	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1959	16	2	0.82	4319015	2220	4.46	1943	1959	1910	2525	1361	1943	1945.50	0.83	0	45	2054	1998	1959	1903	1864	1979	1884	123	582	500	1240	1	1	24529188	481	-2.18	0.46	12	0.01	-897.00	4223.00	2385	20240219	-17.86	1123	20240708	74.44	2385	-17.86	20240219	1123	74.44	20240708	2645	-25.94	20240219	1123	74.44	20240708	0.00	N	071850	500	122 억		203280	N	N	0	N	00	N
98	20240813	160559	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1943	-8	5	-0.41	98430549	49729	36.82	1946	2015	1920	2535	1366	1951	1979.53	0.90	0	-19680	2104	2027	1983	1906	1862	2005	1884	123	584	500	1240	1	1	24529188	477	-2.17	0.46	12	0.20	-897.00	4223.00	2385	20240219	-18.53	1123	20240708	73.02	2385	-18.53	20240219	1123	73.02	20240708	2645	-26.54	20240219	1123	73.02	20240708	0.00	N	071850	500	122 억		221789	N	N	0	N	01	N
99	20240813	150603	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1955	4	2	0.21	93343322	47117	34.88	1946	2015	1920	2535	1366	1951	1981.10	0.90	0	-18935	2104	2027	1983	1906	1862	2005	1884	123	584	500	1240	1	1	24529188	480	-2.18	0.46	12	0.19	-897.00	4223.00	2385	20240219	-18.03	1123	20240708	74.09	2385	-18.03	20240219	1123	74.09	20240708	2645	-26.09	20240219	1123	74.09	20240708	0.00	N	071850	500	122 억		221789	N	N	0	N	01	N
100	20240813	140605	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1985	34	2	1.74	78774464	39742	29.42	1946	2015	1920	2535	1366	1951	1982.15	0.90	0	-15578	2104	2027	1983	1906	1862	2005	1884	123	584	500	1240	1	1	24529188	487	-2.21	0.47	12	0.16	-897.00	4223.00	2385	20240219	-16.77	1123	20240708	76.76	2385	-16.77	20240219	1123	76.76	20240708	2645	-24.95	20240219	1123	76.76	20240708	0.00	N	071850	500	122 억		221789	N	N	0	N	01	N
101	20240813	130605	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1996	45	2	2.31	66234620	33440	24.76	1946	2015	1920	2535	1366	1951	1980.70	0.90	0	-14347	2104	2027	1983	1906	1862	2005	1884	123	584	500	1240	1	1	24529188	490	-2.23	0.47	12	0.14	-897.00	4223.00	2385	20240219	-16.31	1123	20240708	77.74	2385	-16.31	20240219	1123	77.74	20240708	2645	-24.54	20240219	1123	77.74	20240708	0.00	N	071850	500	122 억		221789	N	N	0	N	01	N
102	20240813	120600	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	9	2	0.46	50762614	25674	19.01	1946	2015	1920	2535	1366	1951	1977.20	0.90	0	-11537	2104	2027	1983	1906	1862	2005	1884	123	584	500	1240	1	1	24529188	481	-2.19	0.46	12	0.10	-897.00	4223.00	2385	20240219	-17.82	1123	20240708	74.53	2385	-17.82	20240219	1123	74.53	20240708	2645	-25.90	20240219	1123	74.53	20240708	0.00	N	071850	500	122 억		221789	N	N	0	N	01	N
103	20240813	110559	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1976	25	2	1.28	31179538	15857	11.74	1946	2000	1920	2535	1366	1951	1966.29	0.90	0	-4326	2104	2027	1983	1906	1862	2005	1884	123	584	500	1240	1	1	24529188	485	-2.20	0.47	12	0.06	-897.00	4223.00	2385	20240219	-17.15	1123	20240708	75.96	2385	-17.15	20240219	1123	75.96	20240708	2645	-25.29	20240219	1123	75.96	20240708	0.00	N	071850	500	122 억		221789	N	N	0	N	01	N
104	20240813	100600	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1945	-6	5	-0.31	5581232	2873	2.13	1946	1955	1920	2535	1366	1951	1942.65	0.90	0	-637	2104	2027	1983	1906	1862	2005	1884	123	584	500	1240	1	1	24529188	477	-2.17	0.46	12	0.01	-897.00	4223.00	2385	20240219	-18.45	1123	20240708	73.20	2385	-18.45	20240219	1123	73.20	20240708	2645	-26.47	20240219	1123	73.20	20240708	0.00	N	071850	500	122 억		221789	N	N	0	N	01	N
105	20240813	090604	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1944	-7	5	-0.36	494830	255	0.19	1946	1946	1920	2535	1366	1951	1940.51	0.90	0	-132	2104	2027	1983	1906	1862	2005	1884	123	584	500	1240	1	1	24529188	477	-2.17	0.46	12	0.00	-897.00	4223.00	2385	20240219	-18.49	1123	20240708	73.11	2385	-18.49	20240219	1123	73.11	20240708	2645	-26.50	20240219	1123	73.11	20240708	0.00	N	071850	500	122 억		221789	N	N	0	N	01	N
106	20240812	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1951	-79	5	-3.89	267609364	135065	19.87	2040	2060	1939	2635	1425	2030	1981.34	1.01	0	-27512	2346	2187	1936	1777	1526	2267	1857	123	605	500	1290	1	1	24529188	479	-2.18	0.46	12	0.55	-897.00	4223.00	2385	20240219	-18.20	1123	20240708	73.73	2385	-18.20	20240219	1123	73.73	20240708	2645	-26.24	20240219	1123	73.73	20240708	0.00	N	071850	500	122 억		248399	N	N	0	N	00	N
107	20240812	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1963	-67	5	-3.30	243036082	122487	18.02	2040	2060	1939	2635	1425	2030	1984.18	1.01	0	-22020	2346	2187	1936	1777	1526	2267	1857	123	605	500	1290	1	1	24529188	482	-2.19	0.46	12	0.50	-897.00	4223.00	2385	20240219	-17.69	1123	20240708	74.80	2385	-17.69	20240219	1123	74.80	20240708	2645	-25.78	20240219	1123	74.80	20240708	0.00	N	071850	500	122 억		248399	N	N	0	N	00	N
108	20240812	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1947	-83	5	-4.09	234612667	118196	17.38	2040	2060	1939	2635	1425	2030	1984.95	1.01	0	-20308	2346	2187	1936	1777	1526	2267	1857	123	605	500	1290	1	1	24529188	478	-2.17	0.46	12	0.48	-897.00	4223.00	2385	20240219	-18.36	1123	20240708	73.37	2385	-18.36	20240219	1123	73.37	20240708	2645	-26.39	20240219	1123	73.37	20240708	0.00	N	071850	500	122 억		248399	N	N	0	N	00	N
109	20240812	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1949	-81	5	-3.99	219110129	110240	16.21	2040	2060	1939	2635	1425	2030	1987.57	1.01	0	-17761	2346	2187	1936	1777	1526	2267	1857	123	605	500	1290	1	1	24529188	478	-2.17	0.46	12	0.45	-897.00	4223.00	2385	20240219	-18.28	1123	20240708	73.55	2385	-18.28	20240219	1123	73.55	20240708	2645	-26.31	20240219	1123	73.55	20240708	0.00	N	071850	500	122 억		248399	N	N	0	N	00	N
110	20240812	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1960	-70	5	-3.45	206075353	103555	15.23	2040	2060	1939	2635	1425	2030	1990.01	1.01	0	-14496	2346	2187	1936	1777	1526	2267	1857	123	605	500	1290	1	1	24529188	481	-2.19	0.46	12	0.42	-897.00	4223.00	2385	20240219	-17.82	1123	20240708	74.53	2385	-17.82	20240219	1123	74.53	20240708	2645	-25.90	20240219	1123	74.53	20240708	0.00	N	071850	500	122 억		248399	N	N	0	N	00	N
111	20240812	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1968	-62	5	-3.05	181407242	90939	13.38	2040	2060	1950	2635	1425	2030	1994.82	1.01	0	-9240	2346	2187	1936	1777	1526	2267	1857	123	605	500	1290	1	1	24529188	483	-2.19	0.47	12	0.37	-897.00	4223.00	2385	20240219	-17.48	1123	20240708	75.24	2385	-17.48	20240219	1123	75.24	20240708	2645	-25.60	20240219	1123	75.24	20240708	0.00	N	071850	500	122 억		248399	N	N	0	N	00	N
112	20240812	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1993	-37	5	-1.82	132598509	66324	9.75	2040	2060	1950	2635	1425	2030	1999.25	1.01	0	-1271	2346	2187	1936	1777	1526	2267	1857	123	605	500	1290	1	1	24529188	489	-2.22	0.47	12	0.27	-897.00	4223.00	2385	20240219	-16.44	1123	20240708	77.47	2385	-16.44	20240219	1123	77.47	20240708	2645	-24.65	20240219	1123	77.47	20240708	0.00	N	071850	500	122 억		248399	N	N	0	N	00	N
113	20240812	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2000	-30	5	-1.48	40721725	20069	2.95	2040	2060	2000	2635	1425	2030	2029.09	1.01	0	-8370	2346	2187	1936	1777	1526	2267	1857	123	605	500	1290	5	1	24529188	491	-2.23	0.47	12	0.08	-897.00	4223.00	2385	20240219	-16.14	1123	20240708	78.09	2385	-16.14	20240219	1123	78.09	20240708	2645	-24.39	20240219	1123	78.09	20240708	0.00	N	071850	500	122 억		248399	N	N	0	N	00	N
114	20240809	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2030	310	2	18.02	1305824602	676393	962.55	1702	2095	1685	2235	1204	1720	1930.56	0.75	0	71876	1840	1780	1670	1610	1500	1810	1640	123	515	500	1100	5	1	24529188	498	-2.26	0.48	12	2.76	-897.00	4223.00	2385	20240219	-14.88	1123	20240708	80.77	2385	-14.88	20240219	1123	80.77	20240708	2645	-23.25	20240219	1123	80.77	20240708	0.00	N	071850	500	122 억		184256	N	N	0	N	00	N
115	20240809	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2015	295	2	17.15	1257322062	652365	928.36	1702	2095	1685	2235	1204	1720	1927.33	0.75	0	72052	1840	1780	1670	1610	1500	1810	1640	123	515	500	1100	5	1	24529188	494	-2.25	0.48	12	2.66	-897.00	4223.00	2385	20240219	-15.51	1123	20240708	79.43	2385	-15.51	20240219	1123	79.43	20240708	2645	-23.82	20240219	1123	79.43	20240708	0.00	N	071850	500	122 억		184256	N	N	0	N	00	N
116	20240809	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1969	249	2	14.48	1051652893	549669	782.21	1702	2095	1685	2235	1204	1720	1913.25	0.75	0	27494	1840	1780	1670	1610	1500	1810	1640	123	515	500	1100	1	1	24529188	483	-2.20	0.47	12	2.24	-897.00	4223.00	2385	20240219	-17.44	1123	20240708	75.33	2385	-17.44	20240219	1123	75.33	20240708	2645	-25.56	20240219	1123	75.33	20240708	0.00	N	071850	500	122 억		184256	N	N	0	N	00	N
117	20240809	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1961	241	2	14.01	1021978197	534602	760.77	1702	2095	1685	2235	1204	1720	1911.66	0.75	0	27188	1840	1780	1670	1610	1500	1810	1640	123	515	500	1100	1	1	24529188	481	-2.19	0.46	12	2.18	-897.00	4223.00	2385	20240219	-17.78	1123	20240708	74.62	2385	-17.78	20240219	1123	74.62	20240708	2645	-25.86	20240219	1123	74.62	20240708	0.00	N	071850	500	122 억		184256	N	N	0	N	00	N
118	20240809	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1940	220	2	12.79	981493750	513890	731.30	1702	2095	1685	2235	1204	1720	1909.93	0.75	0	24841	1840	1780	1670	1610	1500	1810	1640	123	515	500	1100	1	1	24529188	476	-2.16	0.46	12	2.10	-897.00	4223.00	2385	20240219	-18.66	1123	20240708	72.75	2385	-18.66	20240219	1123	72.75	20240708	2645	-26.65	20240219	1123	72.75	20240708	0.00	N	071850	500	122 억		184256	N	N	0	N	00	N
119	20240809	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1930	210	2	12.21	893942698	469170	667.66	1702	2095	1685	2235	1204	1720	1905.37	0.75	0	19215	1840	1780	1670	1610	1500	1810	1640	123	515	500	1100	1	1	24529188	473	-2.15	0.46	12	1.91	-897.00	4223.00	2385	20240219	-19.08	1123	20240708	71.86	2385	-19.08	20240219	1123	71.86	20240708	2645	-27.03	20240219	1123	71.86	20240708	0.00	N	071850	500	122 억		184256	N	N	0	N	00	N
120	20240809	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1872	152	2	8.84	669375509	353470	503.01	1702	2095	1685	2235	1204	1720	1893.73	0.75	0	8575	1840	1780	1670	1610	1500	1810	1640	123	515	500	1100	1	1	24529188	459	-2.09	0.44	12	1.44	-897.00	4223.00	2385	20240219	-21.51	1123	20240708	66.70	2385	-21.51	20240219	1123	66.70	20240708	2645	-29.22	20240219	1123	66.70	20240708	0.00	N	071850	500	122 억		184256	N	N	0	N	00	N
121	20240809	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1722	2	2	0.12	6051985	3547	5.05	1702	1723	1685	2235	1204	1720	1706.23	0.75	0	546	1840	1780	1670	1610	1500	1810	1640	123	515	500	1100	1	1	24529188	422	-1.92	0.41	12	0.01	-897.00	4223.00	2385	20240219	-27.80	1123	20240708	53.34	2385	-27.80	20240219	1123	53.34	20240708	2645	-34.90	20240219	1123	53.34	20240708	0.00	N	071850	500	122 억		184256	N	N	0	N	00	N
122	20240808	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	107	2	6.63	114488030	70252	174.64	1597	1730	1560	2095	1130	1613	1629.68	0.76	0	-2947	1659	1636	1596	1573	1533	1647	1584	123	482	500	1030	1	1	24529188	422	-1.92	0.41	12	0.29	-897.00	4223.00	2385	20240219	-27.88	1123	20240708	53.16	2385	-27.88	20240219	1123	53.16	20240708	2645	-34.97	20240219	1123	53.16	20240708	0.00	N	071850	500	122 억		187203	N	N	0	N	00	N
123	20240808	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1696	83	2	5.15	102174563	62996	156.60	1597	1730	1560	2095	1130	1613	1621.92	0.76	0	-3053	1659	1636	1596	1573	1533	1647	1584	123	482	500	1030	1	1	24529188	416	-1.89	0.40	12	0.26	-897.00	4223.00	2385	20240219	-28.89	1123	20240708	51.02	2385	-28.89	20240219	1123	51.02	20240708	2645	-35.88	20240219	1123	51.02	20240708	0.00	N	071850	500	122 억		187203	N	N	0	N	00	N
124	20240808	140553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1660	47	2	2.91	87107299	54097	134.48	1597	1730	1560	2095	1130	1613	1610.21	0.76	0	-2810	1659	1636	1596	1573	1533	1647	1584	123	482	500	1030	1	1	24529188	407	-1.85	0.39	12	0.22	-897.00	4223.00	2385	20240219	-30.40	1123	20240708	47.82	2385	-30.40	20240219	1123	47.82	20240708	2645	-37.24	20240219	1123	47.82	20240708	0.00	N	071850	500	122 억		187203	N	N	0	N	00	N
125	20240808	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1641	28	2	1.74	79149297	49365	122.72	1597	1730	1560	2095	1130	1613	1603.35	0.76	0	-3833	1659	1636	1596	1573	1533	1647	1584	123	482	500	1030	1	1	24529188	403	-1.83	0.39	12	0.20	-897.00	4223.00	2385	20240219	-31.19	1123	20240708	46.13	2385	-31.19	20240219	1123	46.13	20240708	2645	-37.96	20240219	1123	46.13	20240708	0.00	N	071850	500	122 억		187203	N	N	0	N	00	N
126	20240808	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	0	3	0.00	53034839	33479	83.23	1597	1623	1560	2095	1130	1613	1584.12	0.76	0	-4612	1659	1636	1596	1573	1533	1647	1584	123	482	500	1030	1	1	24529188	396	-1.80	0.38	12	0.14	-897.00	4223.00	2385	20240219	-32.37	1123	20240708	43.63	2385	-32.37	20240219	1123	43.63	20240708	2645	-39.02	20240219	1123	43.63	20240708	0.00	N	071850	500	122 억		187203	N	N	0	N	00	N
127	20240808	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1593	-20	5	-1.24	37085291	23533	58.50	1597	1609	1560	2095	1130	1613	1575.88	0.76	0	-4965	1659	1636	1596	1573	1533	1647	1584	123	482	500	1030	1	1	24529188	391	-1.78	0.38	12	0.10	-897.00	4223.00	2385	20240219	-33.21	1123	20240708	41.85	2385	-33.21	20240219	1123	41.85	20240708	2645	-39.77	20240219	1123	41.85	20240708	0.00	N	071850	500	122 억		187203	N	N	0	N	00	N
128	20240808	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1597	-16	5	-0.99	34581238	21969	54.61	1597	1609	1560	2095	1130	1613	1574.09	0.76	0	-5427	1659	1636	1596	1573	1533	1647	1584	123	482	500	1030	1	1	24529188	392	-1.78	0.38	12	0.09	-897.00	4223.00	2385	20240219	-33.04	1123	20240708	42.21	2385	-33.04	20240219	1123	42.21	20240708	2645	-39.62	20240219	1123	42.21	20240708	0.00	N	071850	500	122 억		187203	N	N	0	N	00	N
129	20240808	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1575	-38	5	-2.36	2693787	1704	4.24	1597	1597	1573	2095	1130	1613	1580.86	0.76	0	462	1659	1636	1596	1573	1533	1647	1584	123	482	500	1030	1	1	24529188	386	-1.76	0.37	12	0.01	-897.00	4223.00	2385	20240219	-33.96	1123	20240708	40.25	2385	-33.96	20240219	1123	40.25	20240708	2645	-40.45	20240219	1123	40.25	20240708	0.00	N	071850	500	122 억		187203	N	N	0	N	00	N
130	20240807	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1613	43	2	2.74	63990052	40225	40.98	1556	1619	1556	2040	1099	1570	1590.80	0.76	0	1255	1674	1621	1547	1494	1420	1648	1521	123	470	500	1000	1	1	24529188	396	-1.80	0.38	12	0.16	-897.00	4223.00	2385	20240219	-32.37	1123	20240708	43.63	2385	-32.37	20240219	1123	43.63	20240708	2645	-39.02	20240219	1123	43.63	20240708	0.00	N	071850	500	122 억		185947	N	N	0	N	00	N
131	20240807	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1603	33	2	2.10	63020707	39621	40.36	1556	1619	1556	2040	1099	1570	1590.59	0.76	0	1184	1674	1621	1547	1494	1420	1648	1521	123	470	500	1000	1	1	24529188	393	-1.79	0.38	12	0.16	-897.00	4223.00	2385	20240219	-32.79	1123	20240708	42.74	2385	-32.79	20240219	1123	42.74	20240708	2645	-39.40	20240219	1123	42.74	20240708	0.00	N	071850	500	122 억		185947	N	N	0	N	00	N
132	20240807	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1598	28	2	1.78	41433283	26093	26.58	1556	1605	1556	2040	1099	1570	1587.91	0.76	0	971	1674	1621	1547	1494	1420	1648	1521	123	470	500	1000	1	1	24529188	392	-1.78	0.38	12	0.11	-897.00	4223.00	2385	20240219	-33.00	1123	20240708	42.30	2385	-33.00	20240219	1123	42.30	20240708	2645	-39.58	20240219	1123	42.30	20240708	0.00	N	071850	500	122 억		185947	N	N	0	N	00	N
133	20240807	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1593	23	2	1.46	23005453	14517	14.79	1556	1605	1556	2040	1099	1570	1584.73	0.76	0	1602	1674	1621	1547	1494	1420	1648	1521	123	470	500	1000	1	1	24529188	391	-1.78	0.38	12	0.06	-897.00	4223.00	2385	20240219	-33.21	1123	20240708	41.85	2385	-33.21	20240219	1123	41.85	20240708	2645	-39.77	20240219	1123	41.85	20240708	0.00	N	071850	500	122 억		185947	N	N	0	N	00	N
134	20240807	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1587	17	2	1.08	19008433	12008	12.23	1556	1605	1556	2040	1099	1570	1582.98	0.76	0	1647	1674	1621	1547	1494	1420	1648	1521	123	470	500	1000	1	1	24529188	389	-1.77	0.38	12	0.05	-897.00	4223.00	2385	20240219	-33.46	1123	20240708	41.32	2385	-33.46	20240219	1123	41.32	20240708	2645	-40.00	20240219	1123	41.32	20240708	0.00	N	071850	500	122 억		185947	N	N	0	N	00	N
135	20240807	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	18	2	1.15	16011346	10123	10.31	1556	1605	1556	2040	1099	1570	1581.68	0.76	0	534	1674	1621	1547	1494	1420	1648	1521	123	470	500	1000	1	1	24529188	390	-1.77	0.38	12	0.04	-897.00	4223.00	2385	20240219	-33.42	1123	20240708	41.41	2385	-33.42	20240219	1123	41.41	20240708	2645	-39.96	20240219	1123	41.41	20240708	0.00	N	071850	500	122 억		185947	N	N	0	N	00	N
136	20240807	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1581	11	2	0.70	13515974	8551	8.71	1556	1605	1556	2040	1099	1570	1580.63	0.76	0	476	1674	1621	1547	1494	1420	1648	1521	123	470	500	1000	1	1	24529188	388	-1.76	0.37	12	0.03	-897.00	4223.00	2385	20240219	-33.71	1123	20240708	40.78	2385	-33.71	20240219	1123	40.78	20240708	2645	-40.23	20240219	1123	40.78	20240708	0.00	N	071850	500	122 억		185947	N	N	0	N	00	N
137	20240807	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1576	6	2	0.38	1251458	802	0.82	1556	1600	1556	2040	1099	1570	1560.42	0.76	0	90	1674	1621	1547	1494	1420	1648	1521	123	470	500	1000	1	1	24529188	387	-1.76	0.37	12	0.00	-897.00	4223.00	2385	20240219	-33.92	1123	20240708	40.34	2385	-33.92	20240219	1123	40.34	20240708	2645	-40.42	20240219	1123	40.34	20240708	0.00	N	071850	500	122 억		185947	N	N	0	N	00	N
138	20240806	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	37	2	2.41	153541789	98165	87.42	1473	1600	1473	1992	1074	1533	1564.12	0.70	0	15298	1620	1576	1516	1472	1412	1546	1442	123	459	500	980	1	1	24529188	385	-1.75	0.37	12	0.40	-897.00	4223.00	2385	20240219	-34.17	1123	20240708	39.80	2385	-34.17	20240219	1123	39.80	20240708	2645	-40.64	20240219	1123	39.80	20240708	0.00	N	071850	500	122 억		170621	N	N	0	N	00	N
139	20240806	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	37	2	2.41	148767741	95126	84.71	1473	1600	1473	1992	1074	1533	1563.90	0.70	0	16717	1620	1576	1516	1472	1412	1546	1442	123	459	500	980	1	1	24529188	385	-1.75	0.37	12	0.39	-897.00	4223.00	2385	20240219	-34.17	1123	20240708	39.80	2385	-34.17	20240219	1123	39.80	20240708	2645	-40.64	20240219	1123	39.80	20240708	0.00	N	071850	500	122 억		170621	N	N	0	N	00	N
140	20240806	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	57	2	3.72	126393911	80876	72.02	1473	1600	1473	1992	1074	1533	1562.81	0.70	0	11206	1620	1576	1516	1472	1412	1546	1442	123	459	500	980	1	1	24529188	390	-1.77	0.38	12	0.33	-897.00	4223.00	2385	20240219	-33.33	1123	20240708	41.59	2385	-33.33	20240219	1123	41.59	20240708	2645	-39.89	20240219	1123	41.59	20240708	0.00	N	071850	500	122 억		170621	N	N	0	N	00	N
141	20240806	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1577	44	2	2.87	102497837	65795	58.59	1473	1585	1473	1992	1074	1533	1557.84	0.70	0	6182	1620	1576	1516	1472	1412	1546	1442	123	459	500	980	1	1	24529188	387	-1.76	0.37	12	0.27	-897.00	4223.00	2385	20240219	-33.88	1123	20240708	40.43	2385	-33.88	20240219	1123	40.43	20240708	2645	-40.38	20240219	1123	40.43	20240708	0.00	N	071850	500	122 억		170621	N	N	0	N	00	N
142	20240806	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	30	2	1.96	82898326	53353	47.51	1473	1584	1473	1992	1074	1533	1553.77	0.70	0	3494	1620	1576	1516	1472	1412	1546	1442	123	459	500	980	1	1	24529188	383	-1.74	0.37	12	0.22	-897.00	4223.00	2385	20240219	-34.47	1123	20240708	39.18	2385	-34.47	20240219	1123	39.18	20240708	2645	-40.91	20240219	1123	39.18	20240708	0.00	N	071850	500	122 억		170621	N	N	0	N	00	N
143	20240806	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	-12	5	-0.78	62787578	40544	36.11	1473	1584	1473	1992	1074	1533	1548.63	0.70	0	5194	1620	1576	1516	1472	1412	1546	1442	123	459	500	980	1	1	24529188	373	-1.70	0.36	12	0.17	-897.00	4223.00	2385	20240219	-36.23	1123	20240708	35.44	2385	-36.23	20240219	1123	35.44	20240708	2645	-42.50	20240219	1123	35.44	20240708	0.00	N	071850	500	122 억		170621	N	N	0	N	00	N
144	20240806	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1575	42	2	2.74	48958931	31606	28.15	1473	1584	1473	1992	1074	1533	1549.04	0.70	0	7480	1620	1576	1516	1472	1412	1546	1442	123	459	500	980	1	1	24529188	386	-1.76	0.37	12	0.13	-897.00	4223.00	2385	20240219	-33.96	1123	20240708	40.25	2385	-33.96	20240219	1123	40.25	20240708	2645	-40.45	20240219	1123	40.25	20240708	0.00	N	071850	500	122 억		170621	N	N	0	N	00	N
145	20240806	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1533	0	3	0.00	5039106	3339	2.97	1473	1533	1473	1992	1074	1533	1509.17	0.70	0	1498	1620	1576	1516	1472	1412	1546	1442	123	459	500	980	1	1	24529188	376	-1.71	0.36	12	0.01	-897.00	4223.00	2385	20240219	-35.72	1123	20240708	36.51	2385	-35.72	20240219	1123	36.51	20240708	2645	-42.04	20240219	1123	36.51	20240708	0.00	N	071850	500	122 억		170621	N	N	0	N	00	N
146	20240805	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1533	-41	5	-2.60	167937216	112291	213.89	1549	1560	1456	2045	1102	1574	1495.52	0.79	0	-24029	1642	1608	1554	1520	1466	1625	1537	123	471	500	1000	1	1	24529188	376	-1.71	0.36	12	0.46	-897.00	4223.00	2385	20240219	-35.72	1123	20240708	36.51	2385	-35.72	20240219	1123	36.51	20240708	2645	-42.04	20240219	1123	36.51	20240708	0.00	N	071850	500	122 억		194048	N	N	0	N	00	N
147	20240805	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1463	-111	5	-7.05	166016147	111024	211.48	1549	1560	1456	2045	1102	1574	1495.32	0.79	0	-24448	1642	1608	1554	1520	1466	1625	1537	123	471	500	1000	1	1	24529188	359	-1.63	0.35	12	0.45	-897.00	4223.00	2385	20240219	-38.66	1123	20240708	30.28	2385	-38.66	20240219	1123	30.28	20240708	2645	-44.69	20240219	1123	30.28	20240708	0.00	N	071850	500	122 억		194048	N	N	0	N	00	N
148	20240805	140541	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1478	-96	5	-6.10	111499059	74155	141.25	1549	1560	1477	2045	1102	1574	1503.59	0.79	0	-13141	1642	1608	1554	1520	1466	1625	1537	123	471	500	1000	1	1	24529188	363	-1.65	0.35	12	0.30	-897.00	4223.00	2385	20240219	-38.03	1123	20240708	31.61	2385	-38.03	20240219	1123	31.61	20240708	2645	-44.12	20240219	1123	31.61	20240708	0.00	N	071850	500	122 억		194048	N	N	0	N	00	N
149	20240805	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	-79	5	-5.02	97876308	65004	123.82	1549	1560	1477	2045	1102	1574	1505.70	0.79	0	-6353	1642	1608	1554	1520	1466	1625	1537	123	471	500	1000	1	1	24529188	367	-1.67	0.35	12	0.27	-897.00	4223.00	2385	20240219	-37.32	1123	20240708	33.13	2385	-37.32	20240219	1123	33.13	20240708	2645	-43.48	20240219	1123	33.13	20240708	0.00	N	071850	500	122 억		194048	N	N	0	N	00	N
150	20240805	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1502	-72	5	-4.57	94610535	62823	119.67	1549	1560	1477	2045	1102	1574	1505.99	0.79	0	-5826	1642	1608	1554	1520	1466	1625	1537	123	471	500	1000	1	1	24529188	368	-1.67	0.36	12	0.26	-897.00	4223.00	2385	20240219	-37.02	1123	20240708	33.75	2385	-37.02	20240219	1123	33.75	20240708	2645	-43.21	20240219	1123	33.75	20240708	0.00	N	071850	500	122 억		194048	N	N	0	N	00	N
151	20240805	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1510	-64	5	-4.07	89520922	59430	113.20	1549	1560	1477	2045	1102	1574	1506.33	0.79	0	-3439	1642	1608	1554	1520	1466	1625	1537	123	471	500	1000	1	1	24529188	370	-1.68	0.36	12	0.24	-897.00	4223.00	2385	20240219	-36.69	1123	20240708	34.46	2385	-36.69	20240219	1123	34.46	20240708	2645	-42.91	20240219	1123	34.46	20240708	0.00	N	071850	500	122 억		194048	N	N	0	N	00	N
152	20240805	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1508	-66	5	-4.19	67701434	44927	85.58	1549	1560	1477	2045	1102	1574	1506.92	0.79	0	-3928	1642	1608	1554	1520	1466	1625	1537	123	471	500	1000	1	1	24529188	370	-1.68	0.36	12	0.18	-897.00	4223.00	2385	20240219	-36.77	1123	20240708	34.28	2385	-36.77	20240219	1123	34.28	20240708	2645	-42.99	20240219	1123	34.28	20240708	0.00	N	071850	500	122 억		194048	N	N	0	N	00	N
153	20240805	090532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1495	-79	5	-5.02	8544146	5637	10.74	1549	1549	1495	2045	1102	1574	1515.73	0.79	0	-424	1642	1608	1554	1520	1466	1625	1537	123	471	500	1000	1	1	24529188	367	-1.67	0.35	12	0.02	-897.00	4223.00	2385	20240219	-37.32	1123	20240708	33.13	2385	-37.32	20240219	1123	33.13	20240708	2645	-43.48	20240219	1123	33.13	20240708	0.00	N	071850	500	122 억		194048	N	N	0	N	00	N
154	20240802	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	49	2	3.21	81813345	52497	97.18	1525	1588	1500	1982	1068	1525	1558.44	0.77	0	4981	1577	1551	1509	1483	1441	1564	1496	123	457	500	970	1	1	24529188	386	-1.75	0.37	12	0.21	-897.00	4223.00	2385	20240219	-34.00	1123	20240708	40.16	2385	-34.00	20240219	1123	40.16	20240708	2645	-40.49	20240219	1123	40.16	20240708	0.00	N	071850	500	122 억		188999	N	N	0	N	00	N
155	20240802	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	46	2	3.02	76407593	49052	90.80	1525	1588	1500	1982	1068	1525	1557.69	0.77	0	4292	1577	1551	1509	1483	1441	1564	1496	123	457	500	970	1	1	24529188	385	-1.75	0.37	12	0.20	-897.00	4223.00	2385	20240219	-34.13	1123	20240708	39.89	2385	-34.13	20240219	1123	39.89	20240708	2645	-40.60	20240219	1123	39.89	20240708	0.00	N	071850	500	122 억		188999	N	N	0	N	00	N
156	20240802	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	42	2	2.75	67339525	43270	80.10	1525	1588	1500	1982	1068	1525	1556.26	0.77	0	3842	1577	1551	1509	1483	1441	1564	1496	123	457	500	970	1	1	24529188	384	-1.75	0.37	12	0.18	-897.00	4223.00	2385	20240219	-34.30	1123	20240708	39.54	2385	-34.30	20240219	1123	39.54	20240708	2645	-40.76	20240219	1123	39.54	20240708	0.00	N	071850	500	122 억		188999	N	N	0	N	00	N
157	20240802	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	38	2	2.49	39958179	25810	47.78	1525	1570	1500	1982	1068	1525	1548.17	0.77	0	893	1577	1551	1509	1483	1441	1564	1496	123	457	500	970	1	1	24529188	383	-1.74	0.37	12	0.11	-897.00	4223.00	2385	20240219	-34.47	1123	20240708	39.18	2385	-34.47	20240219	1123	39.18	20240708	2645	-40.91	20240219	1123	39.18	20240708	0.00	N	071850	500	122 억		188999	N	N	0	N	00	N
158	20240802	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	38	2	2.49	31073953	20119	37.24	1525	1570	1500	1982	1068	1525	1544.51	0.77	0	949	1577	1551	1509	1483	1441	1564	1496	123	457	500	970	1	1	24529188	383	-1.74	0.37	12	0.08	-897.00	4223.00	2385	20240219	-34.47	1123	20240708	39.18	2385	-34.47	20240219	1123	39.18	20240708	2645	-40.91	20240219	1123	39.18	20240708	0.00	N	071850	500	122 억		188999	N	N	0	N	00	N
159	20240802	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	20	2	1.31	15681938	10271	19.01	1525	1550	1500	1982	1068	1525	1526.82	0.77	0	348	1577	1551	1509	1483	1441	1564	1496	123	457	500	970	1	1	24529188	379	-1.72	0.37	12	0.04	-897.00	4223.00	2385	20240219	-35.22	1123	20240708	37.58	2385	-35.22	20240219	1123	37.58	20240708	2645	-41.59	20240219	1123	37.58	20240708	0.00	N	071850	500	122 억		188999	N	N	0	N	00	N
160	20240802	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1517	-8	5	-0.52	6308230	4188	7.75	1525	1525	1500	1982	1068	1525	1506.26	0.77	0	1014	1577	1551	1509	1483	1441	1564	1496	123	457	500	970	1	1	24529188	372	-1.69	0.36	12	0.02	-897.00	4223.00	2385	20240219	-36.39	1123	20240708	35.08	2385	-36.39	20240219	1123	35.08	20240708	2645	-42.65	20240219	1123	35.08	20240708	0.00	N	071850	500	122 억		188999	N	N	0	N	00	N
161	20240802	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	-5	5	-0.33	19757	13	0.02	1525	1525	1514	1982	1068	1525	1519.77	0.77	0	0	1577	1551	1509	1483	1441	1564	1496	123	457	500	970	1	1	24529188	373	-1.69	0.36	12	0.00	-897.00	4223.00	2385	20240219	-36.27	1123	20240708	35.35	2385	-36.27	20240219	1123	35.35	20240708	2645	-42.53	20240219	1123	35.35	20240708	0.00	N	071850	500	122 억		188999	N	N	0	N	00	N
162	20240801	160525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	42	2	2.83	81481894	54022	78.80	1483	1535	1467	1927	1039	1483	1508.31	0.75	0	4628	1537	1510	1467	1440	1397	1523	1453	123	444	500	940	1	1	24529188	374	-1.70	0.36	12	0.22	-897.00	4223.00	2385	20240219	-36.06	1123	20240708	35.80	2385	-36.06	20240219	1123	35.80	20240708	2645	-42.34	20240219	1123	35.80	20240708	0.00	N	071850	500	122 억		184371	N	N	0	N	00	N
163	20240801	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1530	47	2	3.17	79510916	52736	76.92	1483	1530	1467	1927	1039	1483	1507.72	0.75	0	4350	1537	1510	1467	1440	1397	1523	1453	123	444	500	940	1	1	24529188	375	-1.71	0.36	12	0.21	-897.00	4223.00	2385	20240219	-35.85	1123	20240708	36.24	2385	-35.85	20240219	1123	36.24	20240708	2645	-42.16	20240219	1123	36.24	20240708	0.00	N	071850	500	122 억		184371	N	N	0	N	00	N
164	20240801	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1501	18	2	1.21	47859479	31948	46.60	1483	1527	1467	1927	1039	1483	1498.04	0.75	0	4202	1537	1510	1467	1440	1397	1523	1453	123	444	500	940	1	1	24529188	368	-1.67	0.36	12	0.13	-897.00	4223.00	2385	20240219	-37.06	1123	20240708	33.66	2385	-37.06	20240219	1123	33.66	20240708	2645	-43.25	20240219	1123	33.66	20240708	0.00	N	071850	500	122 억		184371	N	N	0	N	00	N
165	20240801	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1504	21	2	1.42	9158260	6133	8.95	1483	1527	1467	1927	1039	1483	1493.28	0.75	0	2664	1537	1510	1467	1440	1397	1523	1453	123	444	500	940	1	1	24529188	369	-1.68	0.36	12	0.03	-897.00	4223.00	2385	20240219	-36.94	1123	20240708	33.93	2385	-36.94	20240219	1123	33.93	20240708	2645	-43.14	20240219	1123	33.93	20240708	0.00	N	071850	500	122 억		184371	N	N	0	N	00	N
166	20240801	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	24	2	1.62	9081530	6082	8.87	1483	1527	1467	1927	1039	1483	1493.18	0.75	0	2613	1537	1510	1467	1440	1397	1523	1453	123	444	500	940	1	1	24529188	370	-1.68	0.36	12	0.02	-897.00	4223.00	2385	20240219	-36.81	1123	20240708	34.19	2385	-36.81	20240219	1123	34.19	20240708	2645	-43.02	20240219	1123	34.19	20240708	0.00	N	071850	500	122 억		184371	N	N	0	N	00	N
167	20240801	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1488	5	2	0.34	6949438	4666	6.81	1483	1527	1467	1927	1039	1483	1489.38	0.75	0	2719	1537	1510	1467	1440	1397	1523	1453	123	444	500	940	1	1	24529188	365	-1.66	0.35	12	0.02	-897.00	4223.00	2385	20240219	-37.61	1123	20240708	32.50	2385	-37.61	20240219	1123	32.50	20240708	2645	-43.74	20240219	1123	32.50	20240708	0.00	N	071850	500	122 억		184371	N	N	0	N	00	N
168	20240801	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	2	2	0.13	6717319	4510	6.58	1483	1527	1467	1927	1039	1483	1489.43	0.75	0	2706	1537	1510	1467	1440	1397	1523	1453	123	444	500	940	1	1	24529188	364	-1.66	0.35	12	0.02	-897.00	4223.00	2385	20240219	-37.74	1123	20240708	32.24	2385	-37.74	20240219	1123	32.24	20240708	2645	-43.86	20240219	1123	32.24	20240708	0.00	N	071850	500	122 억		184371	N	N	0	N	00	N
169	20240801	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1479	-4	5	-0.27	3324234	2241	3.27	1483	1503	1467	1927	1039	1483	1483.37	0.75	0	2051	1537	1510	1467	1440	1397	1523	1453	123	444	500	940	1	1	24529188	363	-1.65	0.35	12	0.01	-897.00	4223.00	2385	20240219	-37.99	1123	20240708	31.70	2385	-37.99	20240219	1123	31.70	20240708	2645	-44.08	20240219	1123	31.70	20240708	0.00	N	071850	500	122 억		184371	N	N	0	N	00	N