KissMeData/419050/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	161238	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2280	20	2	0.88	844748755	373194	51.80	2260	2315	2230	2935	1585	2260	2263.37	0.34	0	52954	2416	2337	2281	2202	2146	2377	2242	57	675	100	1580	5	1	57196240	1304	25.62	1.81	12	0.65	89.00	1262.00	7600	20230901	-70.00	1606	20240805	41.97	3430	-33.53	20240111	1606	41.97	20240805	18670	-87.79	20230830	1606	41.97	20240805	3.07	N	419050	100	57 억		194773	N	N	0	N	00	N
3	20240830	151254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2280	20	2	0.88	794717690	351224	48.75	2260	2315	2230	2935	1585	2260	2262.71	0.34	0	48312	2416	2337	2281	2202	2146	2377	2242	57	675	100	1580	5	1	57196240	1304	25.62	1.81	12	0.61	89.00	1262.00	7600	20230901	-70.00	1606	20240805	41.97	3430	-33.53	20240111	1606	41.97	20240805	18670	-87.79	20230830	1606	41.97	20240805	3.07	N	419050	100	57 억		194773	N	N	0	N	00	N
4	20240830	141252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2245	-15	5	-0.66	658234570	290812	40.37	2260	2315	2230	2935	1585	2260	2263.44	0.34	0	12531	2416	2337	2281	2202	2146	2377	2242	57	675	100	1580	5	1	57196240	1284	25.22	1.78	12	0.51	89.00	1262.00	7600	20230901	-70.46	1606	20240805	39.79	3430	-34.55	20240111	1606	39.79	20240805	18670	-87.98	20230830	1606	39.79	20240805	3.07	N	419050	100	57 억		194773	N	N	0	N	00	N
5	20240830	131243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2250	-10	5	-0.44	597322215	263631	36.59	2260	2315	2230	2935	1585	2260	2265.75	0.34	0	8275	2416	2337	2281	2202	2146	2377	2242	57	675	100	1580	5	1	57196240	1287	25.28	1.78	12	0.46	89.00	1262.00	7600	20230901	-70.39	1606	20240805	40.10	3430	-34.40	20240111	1606	40.10	20240805	18670	-87.95	20230830	1606	40.10	20240805	3.07	N	419050	100	57 억		194773	N	N	0	N	00	N
6	20240830	121249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2240	-20	5	-0.88	525117600	231378	32.12	2260	2315	2240	2935	1585	2260	2269.52	0.34	0	10485	2416	2337	2281	2202	2146	2377	2242	57	675	100	1580	5	1	57196240	1281	25.17	1.77	12	0.40	89.00	1262.00	7600	20230901	-70.53	1606	20240805	39.48	3430	-34.69	20240111	1606	39.48	20240805	18670	-88.00	20230830	1606	39.48	20240805	3.07	N	419050	100	57 억		194773	N	N	0	N	00	N
7	20240830	111302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2260	0	3	0.00	409136350	179911	24.97	2260	2315	2245	2935	1585	2260	2274.10	0.34	0	27677	2416	2337	2281	2202	2146	2377	2242	57	675	100	1580	5	1	57196240	1293	25.39	1.79	12	0.31	89.00	1262.00	7600	20230901	-70.26	1606	20240805	40.72	3430	-34.11	20240111	1606	40.72	20240805	18670	-87.90	20230830	1606	40.72	20240805	3.07	N	419050	100	57 억		194773	N	N	0	N	00	N
8	20240830	101256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2265	5	2	0.22	326978930	143481	19.92	2260	2315	2245	2935	1585	2260	2278.90	0.34	0	25121	2416	2337	2281	2202	2146	2377	2242	57	675	100	1580	5	1	57196240	1295	25.45	1.79	12	0.25	89.00	1262.00	7600	20230901	-70.20	1606	20240805	41.03	3430	-33.97	20240111	1606	41.03	20240805	18670	-87.87	20230830	1606	41.03	20240805	3.07	N	419050	100	57 억		194773	N	N	0	N	00	N
9	20240830	091300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	30	2	1.33	64024870	28172	3.91	2260	2300	2260	2935	1585	2260	2272.64	0.34	0	3710	2416	2337	2281	2202	2146	2377	2242	57	675	100	1580	5	1	57196240	1310	25.73	1.81	12	0.05	89.00	1262.00	7600	20230901	-69.87	1606	20240805	42.59	3430	-33.24	20240111	1606	42.59	20240805	18670	-87.73	20230830	1606	42.59	20240805	3.07	N	419050	100	57 억		194773	N	N	0	N	00	N
10	20240829	161259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2260	-10	5	-0.44	1635213325	718521	104.20	2240	2360	2225	2950	1590	2270	2275.85	0.38	0	-26010	2416	2342	2296	2222	2176	2320	2200	57	680	100	1580	5	1	57196240	1293	25.39	1.79	12	1.26	89.00	1262.00	7600	20230901	-70.26	1606	20240805	40.72	3430	-34.11	20240111	1606	40.72	20240805	19090	-88.16	20230829	1606	40.72	20240805	3.00	N	419050	100	57 억		220168	N	N	0	N	00	N
11	20240829	151313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2255	-15	5	-0.66	1572734275	690862	100.19	2240	2360	2225	2950	1590	2270	2276.48	0.38	0	-31795	2416	2342	2296	2222	2176	2320	2200	57	680	100	1580	5	1	57196240	1290	25.34	1.79	12	1.21	89.00	1262.00	7600	20230901	-70.33	1606	20240805	40.41	3430	-34.26	20240111	1606	40.41	20240805	19090	-88.19	20230829	1606	40.41	20240805	3.00	N	419050	100	57 억		220168	N	N	0	N	00	N
12	20240829	141313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2270	0	3	0.00	1463588985	642451	93.17	2240	2360	2225	2950	1590	2270	2278.14	0.38	0	-37964	2416	2342	2296	2222	2176	2320	2200	57	680	100	1580	5	1	57196240	1298	25.51	1.80	12	1.12	89.00	1262.00	7600	20230901	-70.13	1606	20240805	41.34	3430	-33.82	20240111	1606	41.34	20240805	19090	-88.11	20230829	1606	41.34	20240805	3.00	N	419050	100	57 억		220168	N	N	0	N	00	N
13	20240829	131313	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2275	5	2	0.22	1295344820	567653	82.32	2240	2360	2225	2950	1590	2270	2281.94	0.38	0	-47702	2416	2342	2296	2222	2176	2320	2200	57	680	100	1580	5	1	57196240	1301	25.56	1.80	12	0.99	89.00	1262.00	7600	20230901	-70.07	1606	20240805	41.66	3430	-33.67	20240111	1606	41.66	20240805	19090	-88.08	20230829	1606	41.66	20240805	3.00	N	419050	100	57 억		220168	N	N	0	N	00	N
14	20240829	121312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2265	-5	5	-0.22	1152975625	505244	73.27	2240	2360	2225	2950	1590	2270	2282.03	0.38	0	-45088	2416	2342	2296	2222	2176	2320	2200	57	680	100	1580	5	1	57196240	1295	25.45	1.79	12	0.88	89.00	1262.00	7600	20230901	-70.20	1606	20240805	41.03	3430	-33.97	20240111	1606	41.03	20240805	19090	-88.14	20230829	1606	41.03	20240805	3.00	N	419050	100	57 억		220168	N	N	0	N	00	N
15	20240829	111312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2250	-20	5	-0.88	1057442900	463003	67.15	2240	2360	2225	2950	1590	2270	2283.89	0.38	0	-44210	2416	2342	2296	2222	2176	2320	2200	57	680	100	1580	5	1	57196240	1287	25.28	1.78	12	0.81	89.00	1262.00	7600	20230901	-70.39	1606	20240805	40.10	3430	-34.40	20240111	1606	40.10	20240805	19090	-88.21	20230829	1606	40.10	20240805	3.00	N	419050	100	57 억		220168	N	N	0	N	00	N
16	20240829	101302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2265	-5	5	-0.22	556372570	243635	35.33	2240	2360	2225	2950	1590	2270	2283.65	0.38	0	13797	2416	2342	2296	2222	2176	2320	2200	57	680	100	1580	5	1	57196240	1295	25.45	1.79	12	0.43	89.00	1262.00	7600	20230901	-70.20	1606	20240805	41.03	3430	-33.97	20240111	1606	41.03	20240805	19090	-88.14	20230829	1606	41.03	20240805	3.00	N	419050	100	57 억		220168	N	N	0	N	00	N
17	20240829	091312	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2335	65	2	2.86	191582545	83743	12.14	2240	2345	2240	2950	1590	2270	2287.83	0.38	0	10561	2416	2342	2296	2222	2176	2320	2200	57	680	100	1580	5	1	57196240	1336	26.24	1.85	12	0.15	89.00	1262.00	7600	20230901	-69.28	1606	20240805	45.39	3430	-31.92	20240111	1606	45.39	20240805	19090	-87.77	20230829	1606	45.39	20240805	3.00	N	419050	100	57 억		220168	N	N	0	N	00	N
18	20240828	161227	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2270	-100	5	-4.22	1552101980	676572	97.59	2320	2370	2250	3080	1660	2370	2294.14	0.33	0	30580	2430	2400	2340	2310	2250	2415	2325	57	710	100	1650	5	1	57196240	1298	25.51	1.80	12	1.18	89.00	1262.00	7600	20230901	-70.13	1606	20240805	41.34	3430	-33.82	20240111	1606	41.34	20240805	19180	-88.16	20230828	1606	41.34	20240805	3.06	N	419050	100	57 억		189283	N	N	0	N	00	N
19	20240828	151237	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2285	-85	5	-3.59	1491455325	649879	93.74	2320	2370	2250	3080	1660	2370	2294.97	0.33	0	24121	2430	2400	2340	2310	2250	2415	2325	57	710	100	1650	5	1	57196240	1307	25.67	1.81	12	1.14	89.00	1262.00	7600	20230901	-69.93	1606	20240805	42.28	3430	-33.38	20240111	1606	42.28	20240805	19180	-88.09	20230828	1606	42.28	20240805	3.06	N	419050	100	57 억		189283	N	N	0	N	00	N
20	20240828	141237	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2270	-100	5	-4.22	1313030725	571416	82.42	2320	2370	2250	3080	1660	2370	2297.85	0.33	0	-18161	2430	2400	2340	2310	2250	2415	2325	57	710	100	1650	5	1	57196240	1298	25.51	1.80	12	1.00	89.00	1262.00	7600	20230901	-70.13	1606	20240805	41.34	3430	-33.82	20240111	1606	41.34	20240805	19180	-88.16	20230828	1606	41.34	20240805	3.06	N	419050	100	57 억		189283	N	N	0	N	00	N
21	20240828	131238	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2275	-95	5	-4.01	1163244515	505511	72.91	2320	2370	2250	3080	1660	2370	2301.13	0.33	0	-42750	2430	2400	2340	2310	2250	2415	2325	57	710	100	1650	5	1	57196240	1301	25.56	1.80	12	0.88	89.00	1262.00	7600	20230901	-70.07	1606	20240805	41.66	3430	-33.67	20240111	1606	41.66	20240805	19180	-88.14	20230828	1606	41.66	20240805	3.06	N	419050	100	57 억		189283	N	N	0	N	00	N
22	20240828	121233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2265	-105	5	-4.43	1062536010	461303	66.54	2320	2370	2250	3080	1660	2370	2303.34	0.33	0	-40642	2430	2400	2340	2310	2250	2415	2325	57	710	100	1650	5	1	57196240	1295	25.45	1.79	12	0.81	89.00	1262.00	7600	20230901	-70.20	1606	20240805	41.03	3430	-33.97	20240111	1606	41.03	20240805	19180	-88.19	20230828	1606	41.03	20240805	3.06	N	419050	100	57 억		189283	N	N	0	N	00	N
23	20240828	111232	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2290	-80	5	-3.38	768066920	331928	47.88	2320	2370	2270	3080	1660	2370	2313.96	0.33	0	-8273	2430	2400	2340	2310	2250	2415	2325	57	710	100	1650	5	1	57196240	1310	25.73	1.81	12	0.58	89.00	1262.00	7600	20230901	-69.87	1606	20240805	42.59	3430	-33.24	20240111	1606	42.59	20240805	19180	-88.06	20230828	1606	42.59	20240805	3.06	N	419050	100	57 억		189283	N	N	0	N	00	N
24	20240828	101301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2315	-55	5	-2.32	506878485	220170	31.76	2320	2335	2270	3080	1660	2370	2302.21	0.33	0	8349	2430	2400	2340	2310	2250	2415	2325	57	710	100	1650	5	1	57196240	1324	26.01	1.83	12	0.38	89.00	1262.00	7600	20230901	-69.54	1606	20240805	44.15	3430	-32.51	20240111	1606	44.15	20240805	19180	-87.93	20230828	1606	44.15	20240805	3.06	N	419050	100	57 억		189283	N	N	0	N	00	N
25	20240828	091255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	-65	5	-2.74	110209265	47598	6.87	2320	2335	2305	3080	1660	2370	2315.42	0.33	0	-728	2430	2400	2340	2310	2250	2415	2325	57	710	100	1650	5	1	57196240	1318	25.90	1.83	12	0.08	89.00	1262.00	7600	20230901	-69.67	1606	20240805	43.52	3430	-32.80	20240111	1606	43.52	20240805	19180	-87.98	20230828	1606	43.52	20240805	3.06	N	419050	100	57 억		189283	N	N	0	N	00	N
26	20240827	161224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2370	-20	5	-0.84	1491481160	643679	44.14	2350	2370	2280	3105	1675	2390	2317.01	0.18	0	84537	2626	2507	2446	2327	2266	2477	2297	57	715	100	1670	5	1	57196240	1356	26.63	1.88	12	1.13	89.00	1262.00	7600	20230901	-68.82	1606	20240805	47.57	3430	-30.90	20240111	1606	47.57	20240805	19180	-87.64	20230828	1606	47.57	20240805	2.91	N	419050	100	57 억		105614	N	N	0	N	00	N
27	20240827	151233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2350	-40	5	-1.67	1398542385	604201	41.44	2350	2365	2280	3105	1675	2390	2314.69	0.18	0	70193	2626	2507	2446	2327	2266	2477	2297	57	715	100	1670	5	1	57196240	1344	26.40	1.86	12	1.06	89.00	1262.00	7600	20230901	-69.08	1606	20240805	46.33	3430	-31.49	20240111	1606	46.33	20240805	19180	-87.75	20230828	1606	46.33	20240805	2.91	N	419050	100	57 억		105614	N	N	0	N	00	N
28	20240827	141239	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2330	-60	5	-2.51	1209411550	523647	35.91	2350	2350	2280	3105	1675	2390	2309.59	0.18	0	68164	2626	2507	2446	2327	2266	2477	2297	57	715	100	1670	5	1	57196240	1333	26.18	1.85	12	0.92	89.00	1262.00	7600	20230901	-69.34	1606	20240805	45.08	3430	-32.07	20240111	1606	45.08	20240805	19180	-87.85	20230828	1606	45.08	20240805	2.91	N	419050	100	57 억		105614	N	N	0	N	00	N
29	20240827	131241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2305	-85	5	-3.56	994120560	430356	29.51	2350	2350	2280	3105	1675	2390	2309.99	0.18	0	50459	2626	2507	2446	2327	2266	2477	2297	57	715	100	1670	5	1	57196240	1318	25.90	1.83	12	0.75	89.00	1262.00	7600	20230901	-69.67	1606	20240805	43.52	3430	-32.80	20240111	1606	43.52	20240805	19180	-87.98	20230828	1606	43.52	20240805	2.91	N	419050	100	57 억		105614	N	N	0	N	00	N
30	20240827	121242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2310	-80	5	-3.35	895949930	387779	26.59	2350	2350	2280	3105	1675	2390	2310.46	0.18	0	40734	2626	2507	2446	2327	2266	2477	2297	57	715	100	1670	5	1	57196240	1321	25.96	1.83	12	0.68	89.00	1262.00	7600	20230901	-69.61	1606	20240805	43.84	3430	-32.65	20240111	1606	43.84	20240805	19180	-87.96	20230828	1606	43.84	20240805	2.91	N	419050	100	57 억		105614	N	N	0	N	00	N
31	20240827	111240	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2310	-80	5	-3.35	817871680	353874	24.27	2350	2350	2280	3105	1675	2390	2311.19	0.18	0	35541	2626	2507	2446	2327	2266	2477	2297	57	715	100	1670	5	1	57196240	1321	25.96	1.83	12	0.62	89.00	1262.00	7600	20230901	-69.61	1606	20240805	43.84	3430	-32.65	20240111	1606	43.84	20240805	19180	-87.96	20230828	1606	43.84	20240805	2.91	N	419050	100	57 억		105614	N	N	0	N	00	N
32	20240827	101236	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2315	-75	5	-3.14	679472935	294134	20.17	2350	2350	2280	3105	1675	2390	2310.07	0.18	0	38457	2626	2507	2446	2327	2266	2477	2297	57	715	100	1670	5	1	57196240	1324	26.01	1.83	12	0.51	89.00	1262.00	7600	20230901	-69.54	1606	20240805	44.15	3430	-32.51	20240111	1606	44.15	20240805	19180	-87.93	20230828	1606	44.15	20240805	2.91	N	419050	100	57 억		105614	N	N	0	N	00	N
33	20240827	091237	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2295	-95	5	-3.97	316691330	136944	9.39	2350	2350	2280	3105	1675	2390	2312.55	0.18	0	10202	2626	2507	2446	2327	2266	2477	2297	57	715	100	1670	5	1	57196240	1313	25.79	1.82	12	0.24	89.00	1262.00	7600	20230901	-69.80	1606	20240805	42.90	3430	-33.09	20240111	1606	42.90	20240805	19180	-88.03	20230828	1606	42.90	20240805	2.91	N	419050	100	57 억		105614	N	N	0	N	00	N
34	20240826	161218	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2390	-45	5	-1.85	3536521665	1429164	21.84	2490	2565	2385	3165	1705	2435	2474.83	0.22	0	-20047	2755	2595	2470	2310	2185	2675	2390	57	730	100	1700	5	1	57196240	1367	26.85	1.89	12	2.50	89.00	1262.00	7600	20230901	-68.55	1606	20240805	48.82	3430	-30.32	20240111	1606	48.82	20240805	19180	-87.54	20230828	1606	48.82	20240805	2.65	N	419050	100	57 억		124698	N	N	0	N	00	N
35	20240826	151229	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2395	-40	5	-1.64	3315458805	1336804	20.43	2490	2565	2385	3165	1705	2435	2480.14	0.22	0	-44006	2755	2595	2470	2310	2185	2675	2390	57	730	100	1700	5	1	57196240	1370	26.91	1.90	12	2.34	89.00	1262.00	7600	20230901	-68.49	1606	20240805	49.13	3430	-30.17	20240111	1606	49.13	20240805	19180	-87.51	20230828	1606	49.13	20240805	2.65	N	419050	100	57 억		124698	N	N	0	N	00	N
36	20240826	141234	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2415	-20	5	-0.82	3041061085	1222967	18.69	2490	2565	2415	3165	1705	2435	2486.63	0.22	0	-46391	2755	2595	2470	2310	2185	2675	2390	57	730	100	1700	5	1	57196240	1381	27.13	1.91	12	2.14	89.00	1262.00	7600	20230901	-68.22	1606	20240805	50.37	3430	-29.59	20240111	1606	50.37	20240805	19180	-87.41	20230828	1606	50.37	20240805	2.65	N	419050	100	57 억		124698	N	N	0	N	00	N
37	20240826	131234	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	20	2	0.82	2832955855	1137726	17.39	2490	2565	2435	3165	1705	2435	2490.02	0.22	0	-34870	2755	2595	2470	2310	2185	2675	2390	57	730	100	1700	5	1	57196240	1404	27.58	1.95	12	1.99	89.00	1262.00	7600	20230901	-67.70	1606	20240805	52.86	3430	-28.43	20240111	1606	52.86	20240805	19180	-87.20	20230828	1606	52.86	20240805	2.65	N	419050	100	57 억		124698	N	N	0	N	00	N
38	20240826	121227	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	45	2	1.85	2637637975	1058039	16.17	2490	2565	2440	3165	1705	2435	2492.95	0.22	0	-28396	2755	2595	2470	2310	2185	2675	2390	57	730	100	1700	5	1	57196240	1418	27.87	1.97	12	1.85	89.00	1262.00	7600	20230901	-67.37	1606	20240805	54.42	3430	-27.70	20240111	1606	54.42	20240805	19180	-87.07	20230828	1606	54.42	20240805	2.65	N	419050	100	57 억		124698	N	N	0	N	00	N
39	20240826	111229	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	35	2	1.44	2427023850	972760	14.87	2490	2565	2440	3165	1705	2435	2494.99	0.22	0	-24160	2755	2595	2470	2310	2185	2675	2390	57	730	100	1700	5	1	57196240	1413	27.75	1.96	12	1.70	89.00	1262.00	7600	20230901	-67.50	1606	20240805	53.80	3430	-27.99	20240111	1606	53.80	20240805	19180	-87.12	20230828	1606	53.80	20240805	2.65	N	419050	100	57 억		124698	N	N	0	N	00	N
40	20240826	101231	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	20	2	0.82	2201942600	880960	13.46	2490	2565	2445	3165	1705	2435	2499.48	0.22	0	-11012	2755	2595	2470	2310	2185	2675	2390	57	730	100	1700	5	1	57196240	1404	27.58	1.95	12	1.54	89.00	1262.00	7600	20230901	-67.70	1606	20240805	52.86	3430	-28.43	20240111	1606	52.86	20240805	19180	-87.20	20230828	1606	52.86	20240805	2.65	N	419050	100	57 억		124698	N	N	0	N	00	N
41	20240826	091227	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	75	2	3.08	555605795	222470	3.40	2490	2530	2455	3165	1705	2435	2497.45	0.22	0	20949	2755	2595	2470	2310	2185	2675	2390	57	730	100	1700	5	1	57196240	1436	28.20	1.99	12	0.39	89.00	1262.00	7600	20230901	-66.97	1606	20240805	56.29	3430	-26.82	20240111	1606	56.29	20240805	19180	-86.91	20230828	1606	56.29	20240805	2.65	N	419050	100	57 억		124698	N	N	0	N	00	N
42	20240823	161217	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	85	2	3.62	16393768540	6496168	384.59	2410	2630	2345	3055	1645	2350	2523.82	0.32	0	-58776	2690	2520	2435	2265	2180	2477	2222	57	705	100	1640	5	1	57196240	1393	27.36	1.93	12	11.36	89.00	1262.00	7600	20230901	-67.96	1606	20240805	51.62	3430	-29.01	20240111	1606	51.62	20240805	19820	-87.71	20230825	1606	51.62	20240805	2.28	N	419050	100	57 억		183553	N	N	0	N	00	N
43	20240823	151229	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	125	2	5.32	15983558555	6328498	374.66	2410	2630	2345	3055	1645	2350	2525.67	0.32	0	-76946	2690	2520	2435	2265	2180	2477	2222	57	705	100	1640	5	1	57196240	1416	27.81	1.96	12	11.06	89.00	1262.00	7600	20230901	-67.43	1606	20240805	54.11	3430	-27.84	20240111	1606	54.11	20240805	19820	-87.51	20230825	1606	54.11	20240805	2.28	N	419050	100	57 억		183553	N	N	0	N	00	N
44	20240823	141229	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	125	2	5.32	15306681945	6055028	358.47	2410	2630	2345	3055	1645	2350	2527.95	0.32	0	-102818	2690	2520	2435	2265	2180	2477	2222	57	705	100	1640	5	1	57196240	1416	27.81	1.96	12	10.59	89.00	1262.00	7600	20230901	-67.43	1606	20240805	54.11	3430	-27.84	20240111	1606	54.11	20240805	19820	-87.51	20230825	1606	54.11	20240805	2.28	N	419050	100	57 억		183553	N	N	0	N	00	N
45	20240823	131226	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	120	2	5.11	14447487905	5710124	338.05	2410	2630	2345	3055	1645	2350	2530.18	0.32	0	-128603	2690	2520	2435	2265	2180	2477	2222	57	705	100	1640	5	1	57196240	1413	27.75	1.96	12	9.98	89.00	1262.00	7600	20230901	-67.50	1606	20240805	53.80	3430	-27.99	20240111	1606	53.80	20240805	19820	-87.54	20230825	1606	53.80	20240805	2.28	N	419050	100	57 억		183553	N	N	0	N	00	N
46	20240823	121225	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2540	190	2	8.09	10748534695	4250867	251.66	2410	2630	2345	3055	1645	2350	2528.58	0.32	0	-112525	2690	2520	2435	2265	2180	2477	2222	57	705	100	1640	5	1	57196240	1453	28.54	2.01	12	7.43	89.00	1262.00	7600	20230901	-66.58	1606	20240805	58.16	3430	-25.95	20240111	1606	58.16	20240805	19820	-87.18	20230825	1606	58.16	20240805	2.28	N	419050	100	57 억		183553	N	N	0	N	00	N
47	20240823	111223	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	105	2	4.47	2995541455	1231213	72.89	2410	2490	2345	3055	1645	2350	2433.05	0.32	0	-92649	2690	2520	2435	2265	2180	2477	2222	57	705	100	1640	5	1	57196240	1404	27.58	1.95	12	2.15	89.00	1262.00	7600	20230901	-67.70	1606	20240805	52.86	3430	-28.43	20240111	1606	52.86	20240805	19820	-87.61	20230825	1606	52.86	20240805	2.28	N	419050	100	57 억		183553	N	N	0	N	00	N
48	20240823	101227	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	110	2	4.68	2243336865	924165	54.71	2410	2490	2345	3055	1645	2350	2427.48	0.32	0	-80182	2690	2520	2435	2265	2180	2477	2222	57	705	100	1640	5	1	57196240	1407	27.64	1.95	12	1.62	89.00	1262.00	7600	20230901	-67.63	1606	20240805	53.18	3430	-28.28	20240111	1606	53.18	20240805	19820	-87.59	20230825	1606	53.18	20240805	2.28	N	419050	100	57 억		183553	N	N	0	N	00	N
49	20240823	091227	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2400	50	2	2.13	449770850	186903	11.07	2410	2435	2380	3055	1645	2350	2406.67	0.32	0	-16301	2690	2520	2435	2265	2180	2477	2222	57	705	100	1640	5	1	57196240	1373	26.97	1.90	12	0.33	89.00	1262.00	7600	20230901	-68.42	1606	20240805	49.44	3430	-30.03	20240111	1606	49.44	20240805	19820	-87.89	20230825	1606	49.44	20240805	2.28	N	419050	100	57 억		183553	N	N	0	N	00	N
50	20240822	161221	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2350	-240	5	-9.27	3946890850	1608852	86.07	2590	2605	2350	3365	1815	2590	2453.18	0.40	0	-47156	2673	2631	2548	2506	2423	2652	2527	57	775	100	1810	5	1	57196240	1344	26.40	1.86	12	2.81	89.00	1262.00	7600	20230901	-69.08	1606	20240805	46.33	3430	-31.49	20240111	1606	46.33	20240805	19820	-88.14	20230825	1606	46.33	20240805	2.30	N	419050	100	57 억		230710	N	N	0	N	00	N
51	20240822	151230	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2360	-230	5	-8.88	3645829625	1481088	79.23	2590	2605	2355	3365	1815	2590	2461.23	0.40	0	-94070	2673	2631	2548	2506	2423	2652	2527	57	775	100	1810	5	1	57196240	1350	26.52	1.87	12	2.59	89.00	1262.00	7600	20230901	-68.95	1606	20240805	46.95	3430	-31.20	20240111	1606	46.95	20240805	19820	-88.09	20230825	1606	46.95	20240805	2.30	N	419050	100	57 억		230710	N	N	0	N	00	N
52	20240822	141231	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2390	-200	5	-7.72	3272527070	1324133	70.83	2590	2605	2355	3365	1815	2590	2471.08	0.40	0	-104654	2673	2631	2548	2506	2423	2652	2527	57	775	100	1810	5	1	57196240	1367	26.85	1.89	12	2.32	89.00	1262.00	7600	20230901	-68.55	1606	20240805	48.82	3430	-30.32	20240111	1606	48.82	20240805	19820	-87.94	20230825	1606	48.82	20240805	2.30	N	419050	100	57 억		230710	N	N	0	N	00	N
53	20240822	131228	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2390	-200	5	-7.72	3034719750	1224674	65.51	2590	2605	2355	3365	1815	2590	2477.60	0.40	0	-91353	2673	2631	2548	2506	2423	2652	2527	57	775	100	1810	5	1	57196240	1367	26.85	1.89	12	2.14	89.00	1262.00	7600	20230901	-68.55	1606	20240805	48.82	3430	-30.32	20240111	1606	48.82	20240805	19820	-87.94	20230825	1606	48.82	20240805	2.30	N	419050	100	57 억		230710	N	N	0	N	00	N
54	20240822	121234	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2440	-150	5	-5.79	2544829660	1019386	54.53	2590	2605	2415	3365	1815	2590	2496.05	0.40	0	-89287	2673	2631	2548	2506	2423	2652	2527	57	775	100	1810	5	1	57196240	1396	27.42	1.93	12	1.78	89.00	1262.00	7600	20230901	-67.89	1606	20240805	51.93	3430	-28.86	20240111	1606	51.93	20240805	19820	-87.69	20230825	1606	51.93	20240805	2.30	N	419050	100	57 억		230710	N	N	0	N	00	N
55	20240822	111222	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2450	-140	5	-5.41	2115442755	842909	45.09	2590	2605	2435	3365	1815	2590	2509.30	0.40	0	-41968	2673	2631	2548	2506	2423	2652	2527	57	775	100	1810	5	1	57196240	1401	27.53	1.94	12	1.47	89.00	1262.00	7600	20230901	-67.76	1606	20240805	52.55	3430	-28.57	20240111	1606	52.55	20240805	19820	-87.64	20230825	1606	52.55	20240805	2.30	N	419050	100	57 억		230710	N	N	0	N	00	N
56	20240822	101221	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	-115	5	-4.44	1627867425	644127	34.46	2590	2605	2450	3365	1815	2590	2526.84	0.40	0	-19773	2673	2631	2548	2506	2423	2652	2527	57	775	100	1810	5	1	57196240	1416	27.81	1.96	12	1.13	89.00	1262.00	7600	20230901	-67.43	1606	20240805	54.11	3430	-27.84	20240111	1606	54.11	20240805	19820	-87.51	20230825	1606	54.11	20240805	2.30	N	419050	100	57 억		230710	N	N	0	N	00	N
57	20240822	091224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2575	-15	5	-0.58	445507420	173527	9.28	2590	2600	2545	3365	1815	2590	2566.81	0.40	0	-15772	2673	2631	2548	2506	2423	2652	2527	57	775	100	1810	5	1	57196240	1473	28.93	2.04	12	0.30	89.00	1262.00	7600	20230901	-66.12	1606	20240805	60.34	3430	-24.93	20240111	1606	60.34	20240805	19820	-87.01	20230825	1606	60.34	20240805	2.30	N	419050	100	57 억		230710	N	N	0	N	00	N
58	20240821	161215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2590	-20	5	-0.77	4515582120	1797161	21.34	2525	2590	2465	3390	1830	2610	2511.79	0.26	0	80002	2876	2742	2576	2442	2276	2810	2510	57	780	100	1820	5	1	57196240	1481	29.10	2.05	12	3.14	89.00	1262.00	7600	20230901	-65.92	1606	20240805	61.27	3430	-24.49	20240111	1606	61.27	20240805	19820	-86.93	20230825	1606	61.27	20240805	2.30	N	419050	100	57 억		150708	N	N	0	N	00	N
59	20240821	151235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2545	-65	5	-2.49	3870815405	1546235	18.36	2525	2560	2465	3390	1830	2610	2503.37	0.26	0	95410	2876	2742	2576	2442	2276	2810	2510	57	780	100	1820	5	1	57196240	1456	28.60	2.02	12	2.70	89.00	1262.00	7600	20230901	-66.51	1606	20240805	58.47	3430	-25.80	20240111	1606	58.47	20240805	19820	-87.16	20230825	1606	58.47	20240805	2.30	N	419050	100	57 억		150708	N	N	0	N	00	N
60	20240821	141227	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-110	5	-4.21	3006764115	1203939	14.30	2525	2540	2465	3390	1830	2610	2497.42	0.26	0	74055	2876	2742	2576	2442	2276	2810	2510	57	780	100	1820	5	1	57196240	1430	28.09	1.98	12	2.10	89.00	1262.00	7600	20230901	-67.11	1606	20240805	55.67	3430	-27.11	20240111	1606	55.67	20240805	19820	-87.39	20230825	1606	55.67	20240805	2.30	N	419050	100	57 억		150708	N	N	0	N	00	N
61	20240821	131235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	-100	5	-3.83	2730271090	1093044	12.98	2525	2540	2465	3390	1830	2610	2497.84	0.26	0	53022	2876	2742	2576	2442	2276	2810	2510	57	780	100	1820	5	1	57196240	1436	28.20	1.99	12	1.91	89.00	1262.00	7600	20230901	-66.97	1606	20240805	56.29	3430	-26.82	20240111	1606	56.29	20240805	19820	-87.34	20230825	1606	56.29	20240805	2.30	N	419050	100	57 억		150708	N	N	0	N	00	N
62	20240821	121235	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-110	5	-4.21	2478680680	992888	11.79	2525	2540	2465	3390	1830	2610	2496.41	0.26	0	42216	2876	2742	2576	2442	2276	2810	2510	57	780	100	1820	5	1	57196240	1430	28.09	1.98	12	1.74	89.00	1262.00	7600	20230901	-67.11	1606	20240805	55.67	3430	-27.11	20240111	1606	55.67	20240805	19820	-87.39	20230825	1606	55.67	20240805	2.30	N	419050	100	57 억		150708	N	N	0	N	00	N
63	20240821	111229	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2485	-125	5	-4.79	2154437600	862566	10.24	2525	2540	2465	3390	1830	2610	2497.68	0.26	0	19681	2876	2742	2576	2442	2276	2810	2510	57	780	100	1820	5	1	57196240	1421	27.92	1.97	12	1.51	89.00	1262.00	7600	20230901	-67.30	1606	20240805	54.73	3430	-27.55	20240111	1606	54.73	20240805	19820	-87.46	20230825	1606	54.73	20240805	2.30	N	419050	100	57 억		150708	N	N	0	N	00	N
64	20240821	101233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2485	-125	5	-4.79	1674510510	669954	7.96	2525	2540	2465	3390	1830	2610	2499.41	0.26	0	27241	2876	2742	2576	2442	2276	2810	2510	57	780	100	1820	5	1	57196240	1421	27.92	1.97	12	1.17	89.00	1262.00	7600	20230901	-67.30	1606	20240805	54.73	3430	-27.55	20240111	1606	54.73	20240805	19820	-87.46	20230825	1606	54.73	20240805	2.30	N	419050	100	57 억		150708	N	N	0	N	00	N
65	20240821	091224	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	-100	5	-3.83	793848745	317626	3.77	2525	2530	2465	3390	1830	2610	2499.25	0.26	0	44688	2876	2742	2576	2442	2276	2810	2510	57	780	100	1820	5	1	57196240	1436	28.20	1.99	12	0.56	89.00	1262.00	7600	20230901	-66.97	1606	20240805	56.29	3430	-26.82	20240111	1606	56.29	20240805	19820	-87.34	20230825	1606	56.29	20240805	2.30	N	419050	100	57 억		150708	N	N	0	N	00	N
66	20240820	161210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	95	2	3.78	21638303260	8291097	103.91	2485	2710	2410	3265	1765	2515	2609.83	0.29	0	-14882	2771	2642	2551	2422	2331	2597	2377	57	750	100	1760	5	1	57196240	1493	29.33	2.07	12	14.50	89.00	1262.00	7600	20230901	-65.66	1606	20240805	62.52	3430	-23.91	20240111	1606	62.52	20240805	19820	-86.83	20230825	1606	62.52	20240805	2.49	N	419050	100	57 억		165589	N	N	0	N	00	N
67	20240820	151225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	105	2	4.17	21034069140	8059590	101.01	2485	2710	2410	3265	1765	2515	2609.82	0.29	0	-13544	2771	2642	2551	2422	2331	2597	2377	57	750	100	1760	5	1	57196240	1499	29.44	2.08	12	14.09	89.00	1262.00	7600	20230901	-65.53	1606	20240805	63.14	3430	-23.62	20240111	1606	63.14	20240805	19820	-86.78	20230825	1606	63.14	20240805	2.49	N	419050	100	57 억		165589	N	N	0	N	00	N
68	20240820	141219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	50	2	1.99	18902153860	7242515	90.77	2485	2710	2410	3265	1765	2515	2609.89	0.29	0	-68228	2771	2642	2551	2422	2331	2597	2377	57	750	100	1760	5	1	57196240	1467	28.82	2.03	12	12.66	89.00	1262.00	7600	20230901	-66.25	1606	20240805	59.71	3430	-25.22	20240111	1606	59.71	20240805	19820	-87.06	20230825	1606	59.71	20240805	2.49	N	419050	100	57 억		165589	N	N	0	N	00	N
69	20240820	131224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	90	2	3.58	17739739085	6792841	85.13	2485	2710	2410	3265	1765	2515	2611.54	0.29	0	-106968	2771	2642	2551	2422	2331	2597	2377	57	750	100	1760	5	1	57196240	1490	29.27	2.06	12	11.88	89.00	1262.00	7600	20230901	-65.72	1606	20240805	62.20	3430	-24.05	20240111	1606	62.20	20240805	19820	-86.86	20230825	1606	62.20	20240805	2.49	N	419050	100	57 억		165589	N	N	0	N	00	N
70	20240820	121215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	70	2	2.78	8723647420	3390799	42.50	2485	2635	2410	3265	1765	2515	2572.74	0.29	0	-22630	2771	2642	2551	2422	2331	2597	2377	57	750	100	1760	5	1	57196240	1479	29.04	2.05	12	5.93	89.00	1262.00	7600	20230901	-65.99	1606	20240805	60.96	3430	-24.64	20240111	1606	60.96	20240805	19820	-86.96	20230825	1606	60.96	20240805	2.49	N	419050	100	57 억		165589	N	N	0	N	00	N
71	20240820	111214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	80	2	3.18	7241133195	2819013	35.33	2485	2635	2410	3265	1765	2515	2568.68	0.29	0	-25708	2771	2642	2551	2422	2331	2597	2377	57	750	100	1760	5	1	57196240	1484	29.16	2.06	12	4.93	89.00	1262.00	7600	20230901	-65.86	1606	20240805	61.58	3430	-24.34	20240111	1606	61.58	20240805	19820	-86.91	20230825	1606	61.58	20240805	2.49	N	419050	100	57 억		165589	N	N	0	N	00	N
72	20240820	101209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	10	2	0.40	2375916920	941701	11.80	2485	2600	2410	3265	1765	2515	2523.01	0.29	0	19583	2771	2642	2551	2422	2331	2597	2377	57	750	100	1760	5	1	57196240	1444	28.37	2.00	12	1.65	89.00	1262.00	7600	20230901	-66.78	1606	20240805	57.22	3430	-26.38	20240111	1606	57.22	20240805	19820	-87.26	20230825	1606	57.22	20240805	2.49	N	419050	100	57 억		165589	N	N	0	N	00	N
73	20240820	091214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	15	2	0.60	712437455	286356	3.59	2485	2535	2410	3265	1765	2515	2487.93	0.29	0	14081	2771	2642	2551	2422	2331	2597	2377	57	750	100	1760	5	1	57196240	1447	28.43	2.00	12	0.50	89.00	1262.00	7600	20230901	-66.71	1606	20240805	57.53	3430	-26.24	20240111	1606	57.53	20240805	19820	-87.24	20230825	1606	57.53	20240805	2.49	N	419050	100	57 억		165589	N	N	0	N	00	N
74	20240819	161200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	85	2	3.50	20205871135	7901420	35.22	2560	2680	2460	3155	1705	2430	2557.33	0.26	0	18480	3070	2750	2455	2135	1840	2910	2295	57	725	100	1700	5	1	57196240	1438	28.26	1.99	12	13.81	89.00	1262.00	7600	20230901	-66.91	1606	20240805	56.60	3430	-26.68	20240111	1606	56.60	20240805	19820	-87.31	20230825	1606	56.60	20240805	2.52	N	419050	100	57 억		146933	N	N	0	N	00	N
75	20240819	151212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	95	2	3.91	19611157725	7665431	34.17	2560	2680	2460	3155	1705	2430	2558.39	0.26	0	11139	3070	2750	2455	2135	1840	2910	2295	57	725	100	1700	5	1	57196240	1444	28.37	2.00	12	13.40	89.00	1262.00	7600	20230901	-66.78	1606	20240805	57.22	3430	-26.38	20240111	1606	57.22	20240805	19820	-87.26	20230825	1606	57.22	20240805	2.52	N	419050	100	57 억		146933	N	N	0	N	00	N
76	20240819	141212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	70	2	2.88	18846546860	7359385	32.81	2560	2680	2460	3155	1705	2430	2560.89	0.26	0	9849	3070	2750	2455	2135	1840	2910	2295	57	725	100	1700	5	1	57196240	1430	28.09	1.98	12	12.87	89.00	1262.00	7600	20230901	-67.11	1606	20240805	55.67	3430	-27.11	20240111	1606	55.67	20240805	19820	-87.39	20230825	1606	55.67	20240805	2.52	N	419050	100	57 억		146933	N	N	0	N	00	N
77	20240819	131208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	90	2	3.70	18222287085	7109268	31.69	2560	2680	2460	3155	1705	2430	2563.17	0.26	0	-16114	3070	2750	2455	2135	1840	2910	2295	57	725	100	1700	5	1	57196240	1441	28.31	2.00	12	12.43	89.00	1262.00	7600	20230901	-66.84	1606	20240805	56.91	3430	-26.53	20240111	1606	56.91	20240805	19820	-87.29	20230825	1606	56.91	20240805	2.52	N	419050	100	57 억		146933	N	N	0	N	00	N
78	20240819	121206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	100	2	4.12	17087981400	6657744	29.68	2560	2680	2460	3155	1705	2430	2566.63	0.26	0	-37119	3070	2750	2455	2135	1840	2910	2295	57	725	100	1700	5	1	57196240	1447	28.43	2.00	12	11.64	89.00	1262.00	7600	20230901	-66.71	1606	20240805	57.53	3430	-26.24	20240111	1606	57.53	20240805	19820	-87.24	20230825	1606	57.53	20240805	2.52	N	419050	100	57 억		146933	N	N	0	N	00	N
79	20240819	111209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	80	2	3.29	9290556840	3658035	16.31	2560	2630	2460	3155	1705	2430	2539.77	0.26	0	97475	3070	2750	2455	2135	1840	2910	2295	57	725	100	1700	5	1	57196240	1436	28.20	1.99	12	6.40	89.00	1262.00	7600	20230901	-66.97	1606	20240805	56.29	3430	-26.82	20240111	1606	56.29	20240805	19820	-87.34	20230825	1606	56.29	20240805	2.52	N	419050	100	57 억		146933	N	N	0	N	00	N
80	20240819	101207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	90	2	3.70	7807594275	3070155	13.69	2560	2630	2460	3155	1705	2430	2543.06	0.26	0	173151	3070	2750	2455	2135	1840	2910	2295	57	725	100	1700	5	1	57196240	1441	28.31	2.00	12	5.37	89.00	1262.00	7600	20230901	-66.84	1606	20240805	56.91	3430	-26.53	20240111	1606	56.91	20240805	19820	-87.29	20230825	1606	56.91	20240805	2.52	N	419050	100	57 억		146933	N	N	0	N	00	N
81	20240819	091205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	70	2	2.88	4489713730	1761115	7.85	2560	2615	2490	3155	1705	2430	2549.36	0.26	0	85100	3070	2750	2455	2135	1840	2910	2295	57	725	100	1700	5	1	57196240	1430	28.09	1.98	12	3.08	89.00	1262.00	7600	20230901	-67.11	1606	20240805	55.67	3430	-27.11	20240111	1606	55.67	20240805	19820	-87.39	20230825	1606	55.67	20240805	2.52	N	419050	100	57 억		146933	N	N	0	N	00	N
82	20240816	161156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	210	2	9.46	56104742530	21925867	1552.72	2265	2775	2160	2885	1555	2220	2559.37	0.66	0	-232991	2380	2300	2260	2180	2140	2280	2160	57	665	100	1550	5	1	57196240	1390	27.30	1.93	12	38.33	89.00	1262.00	7600	20230901	-68.03	1606	20240805	51.31	3430	-29.15	20240111	1606	51.31	20240805	19820	-87.74	20230825	1606	51.31	20240805	3.48	N	419050	100	57 억		380166	N	N	0	N	00	N
83	20240816	151205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	255	2	11.49	53380052915	20811333	1473.79	2265	2775	2160	2885	1555	2220	2565.01	0.66	0	-312602	2380	2300	2260	2180	2140	2280	2160	57	665	100	1550	5	1	57196240	1416	27.81	1.96	12	36.39	89.00	1262.00	7600	20230901	-67.43	1606	20240805	54.11	3430	-27.84	20240111	1606	54.11	20240805	19820	-87.51	20230825	1606	54.11	20240805	3.48	N	419050	100	57 억		380166	N	N	0	N	00	N
84	20240816	141208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	215	2	9.68	12601171145	5160909	365.48	2265	2620	2160	2885	1555	2220	2441.80	0.66	0	-266513	2380	2300	2260	2180	2140	2280	2160	57	665	100	1550	5	1	57196240	1393	27.36	1.93	12	9.02	89.00	1262.00	7600	20230901	-67.96	1606	20240805	51.62	3430	-29.01	20240111	1606	51.62	20240805	19820	-87.71	20230825	1606	51.62	20240805	3.48	N	419050	100	57 억		380166	N	N	0	N	00	N
85	20240816	131208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-5	5	-0.23	2226054090	1003359	71.05	2265	2285	2160	2885	1555	2220	2218.60	0.66	0	-24740	2380	2300	2260	2180	2140	2280	2160	57	665	100	1550	5	1	57196240	1267	24.89	1.76	12	1.75	89.00	1262.00	7600	20230901	-70.86	1606	20240805	37.92	3430	-35.42	20240111	1606	37.92	20240805	19820	-88.82	20230825	1606	37.92	20240805	3.48	N	419050	100	57 억		380166	N	N	0	N	00	N
86	20240816	121201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	-45	5	-2.03	1552809135	699709	49.55	2265	2285	2160	2885	1555	2220	2219.22	0.66	0	24082	2380	2300	2260	2180	2140	2280	2160	57	665	100	1550	5	1	57196240	1244	24.44	1.72	12	1.22	89.00	1262.00	7600	20230901	-71.38	1606	20240805	35.43	3430	-36.59	20240111	1606	35.43	20240805	19820	-89.03	20230825	1606	35.43	20240805	3.48	N	419050	100	57 억		380166	N	N	0	N	00	N
87	20240816	111206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-20	5	-0.90	1264674480	567149	40.16	2265	2285	2185	2885	1555	2220	2229.94	0.66	0	-55	2380	2300	2260	2180	2140	2280	2160	57	665	100	1550	5	1	57196240	1258	24.72	1.74	12	0.99	89.00	1262.00	7600	20230901	-71.05	1606	20240805	36.99	3430	-35.86	20240111	1606	36.99	20240805	19820	-88.90	20230825	1606	36.99	20240805	3.48	N	419050	100	57 억		380166	N	N	0	N	00	N
88	20240816	101200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	10	2	0.45	888012160	396217	28.06	2265	2285	2200	2885	1555	2220	2241.41	0.66	0	15676	2380	2300	2260	2180	2140	2280	2160	57	665	100	1550	5	1	57196240	1275	25.06	1.77	12	0.69	89.00	1262.00	7600	20230901	-70.66	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	19820	-88.75	20230825	1606	38.85	20240805	3.48	N	419050	100	57 억		380166	N	N	0	N	00	N
89	20240816	091205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	35	2	1.58	422275935	186854	13.23	2265	2285	2240	2885	1555	2220	2260.67	0.66	0	-2455	2380	2300	2260	2180	2140	2280	2160	57	665	100	1550	5	1	57196240	1290	25.34	1.79	12	0.33	89.00	1262.00	7600	20230901	-70.33	1606	20240805	40.41	3430	-34.26	20240111	1606	40.41	20240805	19820	-88.62	20230825	1606	40.41	20240805	3.48	N	419050	100	57 억		380166	N	N	0	N	00	N
90	20240814	161204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-95	5	-4.10	3082514685	1360296	9.74	2300	2340	2220	3005	1625	2315	2266.06	0.56	0	51841	2911	2612	2441	2142	1971	2527	2057	57	690	100	1620	5	1	57196240	1270	24.94	1.76	12	2.38	89.00	1262.00	7600	20230901	-70.79	1606	20240805	38.23	3430	-35.28	20240111	1606	38.23	20240805	19820	-88.80	20230825	1606	38.23	20240805	3.53	N	419050	100	57 억		320751	N	N	0	N	00	N
91	20240814	151205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-75	5	-3.24	2648297305	1165163	8.34	2300	2340	2235	3005	1625	2315	2272.76	0.56	0	-4029	2911	2612	2441	2142	1971	2527	2057	57	690	100	1620	5	1	57196240	1281	25.17	1.77	12	2.04	89.00	1262.00	7600	20230901	-70.53	1606	20240805	39.48	3430	-34.69	20240111	1606	39.48	20240805	19820	-88.70	20230825	1606	39.48	20240805	3.53	N	419050	100	57 억		320751	N	N	0	N	00	N
92	20240814	141212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-65	5	-2.81	2338698310	1027596	7.36	2300	2340	2240	3005	1625	2315	2275.75	0.56	0	439	2911	2612	2441	2142	1971	2527	2057	57	690	100	1620	5	1	57196240	1287	25.28	1.78	12	1.80	89.00	1262.00	7600	20230901	-70.39	1606	20240805	40.10	3430	-34.40	20240111	1606	40.10	20240805	19820	-88.65	20230825	1606	40.10	20240805	3.53	N	419050	100	57 억		320751	N	N	0	N	00	N
93	20240814	131208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-55	5	-2.38	2162393625	949287	6.80	2300	2340	2245	3005	1625	2315	2277.76	0.56	0	7696	2911	2612	2441	2142	1971	2527	2057	57	690	100	1620	5	1	57196240	1293	25.39	1.79	12	1.66	89.00	1262.00	7600	20230901	-70.26	1606	20240805	40.72	3430	-34.11	20240111	1606	40.72	20240805	19820	-88.60	20230825	1606	40.72	20240805	3.53	N	419050	100	57 억		320751	N	N	0	N	00	N
94	20240814	121200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-45	5	-1.94	1975095590	866535	6.20	2300	2340	2245	3005	1625	2315	2279.15	0.56	0	9569	2911	2612	2441	2142	1971	2527	2057	57	690	100	1620	5	1	57196240	1298	25.51	1.80	12	1.52	89.00	1262.00	7600	20230901	-70.13	1606	20240805	41.34	3430	-33.82	20240111	1606	41.34	20240805	19820	-88.55	20230825	1606	41.34	20240805	3.53	N	419050	100	57 억		320751	N	N	0	N	00	N
95	20240814	111157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-35	5	-1.51	1864955080	817995	5.86	2300	2340	2245	3005	1625	2315	2279.75	0.56	0	10164	2911	2612	2441	2142	1971	2527	2057	57	690	100	1620	5	1	57196240	1304	25.62	1.81	12	1.43	89.00	1262.00	7600	20230901	-70.00	1606	20240805	41.97	3430	-33.53	20240111	1606	41.97	20240805	19820	-88.50	20230825	1606	41.97	20240805	3.53	N	419050	100	57 억		320751	N	N	0	N	00	N
96	20240814	101153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-55	5	-2.38	1518484555	664932	4.76	2300	2340	2250	3005	1625	2315	2283.49	0.56	0	7670	2911	2612	2441	2142	1971	2527	2057	57	690	100	1620	5	1	57196240	1293	25.39	1.79	12	1.16	89.00	1262.00	7600	20230901	-70.26	1606	20240805	40.72	3430	-34.11	20240111	1606	40.72	20240805	19820	-88.60	20230825	1606	40.72	20240805	3.53	N	419050	100	57 억		320751	N	N	0	N	00	N
97	20240814	091228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-15	5	-0.65	495185475	216345	1.55	2300	2315	2260	3005	1625	2315	2288.40	0.56	0	12277	2911	2612	2441	2142	1971	2527	2057	57	690	100	1620	5	1	57196240	1316	25.84	1.82	12	0.38	89.00	1262.00	7600	20230901	-69.74	1606	20240805	43.21	3430	-32.94	20240111	1606	43.21	20240805	19820	-88.40	20230825	1606	43.21	20240805	3.53	N	419050	100	57 억		320751	N	N	0	N	00	N
98	20240813	161148	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-160	5	-6.46	34684079875	13904133	96.60	2500	2740	2270	3215	1735	2475	2494.63	0.17	0	90073	2858	2666	2283	2091	1708	2762	2187	57	740	100	1730	5	1	57196240	1324	26.01	1.83	12	24.31	89.00	1262.00	7600	20230901	-69.54	1606	20240805	44.15	3430	-32.51	20240111	1606	44.15	20240805	19820	-88.32	20230825	1606	44.15	20240805	3.60	N	419050	100	57 억		94549	N	N	0	N	01	N
99	20240813	151157	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-160	5	-6.46	34225494675	13704966	95.22	2500	2740	2270	3215	1735	2475	2497.31	0.17	0	90997	2858	2666	2283	2091	1708	2762	2187	57	740	100	1730	5	1	57196240	1324	26.01	1.83	12	23.96	89.00	1262.00	7600	20230901	-69.54	1606	20240805	44.15	3430	-32.51	20240111	1606	44.15	20240805	19820	-88.32	20230825	1606	44.15	20240805	3.60	N	419050	100	57 억		94549	N	N	0	N	01	N
100	20240813	141152	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-160	5	-6.46	33584696885	13429355	93.30	2500	2740	2270	3215	1735	2475	2500.84	0.17	0	89235	2858	2666	2283	2091	1708	2762	2187	57	740	100	1730	5	1	57196240	1324	26.01	1.83	12	23.48	89.00	1262.00	7600	20230901	-69.54	1606	20240805	44.15	3430	-32.51	20240111	1606	44.15	20240805	19820	-88.32	20230825	1606	44.15	20240805	3.60	N	419050	100	57 억		94549	N	N	0	N	01	N
101	20240813	131151	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-185	5	-7.47	32834802320	13102688	91.03	2500	2740	2280	3215	1735	2475	2505.96	0.17	0	19326	2858	2666	2283	2091	1708	2762	2187	57	740	100	1730	5	1	57196240	1310	25.73	1.81	12	22.91	89.00	1262.00	7600	20230901	-69.87	1606	20240805	42.59	3430	-33.24	20240111	1606	42.59	20240805	19820	-88.45	20230825	1606	42.59	20240805	3.60	N	419050	100	57 억		94549	N	N	0	N	01	N
102	20240813	121147	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-135	5	-5.45	31788504440	12652209	87.90	2500	2740	2320	3215	1735	2475	2512.49	0.17	0	10584	2858	2666	2283	2091	1708	2762	2187	57	740	100	1730	5	1	57196240	1338	26.29	1.85	12	22.12	89.00	1262.00	7600	20230901	-69.21	1606	20240805	45.70	3430	-31.78	20240111	1606	45.70	20240805	19820	-88.19	20230825	1606	45.70	20240805	3.60	N	419050	100	57 억		94549	N	N	0	N	01	N
103	20240813	111144	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-70	5	-2.83	29262961545	11587698	80.51	2500	2740	2335	3215	1735	2475	2525.35	0.17	0	2896	2858	2666	2283	2091	1708	2762	2187	57	740	100	1730	5	1	57196240	1376	27.02	1.91	12	20.26	89.00	1262.00	7600	20230901	-68.36	1606	20240805	49.75	3430	-29.88	20240111	1606	49.75	20240805	19820	-87.87	20230825	1606	49.75	20240805	3.60	N	419050	100	57 억		94549	N	N	0	N	01	N
104	20240813	101143	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-80	5	-3.23	9238930285	3802316	26.42	2500	2525	2335	3215	1735	2475	2429.82	0.17	0	23530	2858	2666	2283	2091	1708	2762	2187	57	740	100	1730	5	1	57196240	1370	26.91	1.90	12	6.65	89.00	1262.00	7600	20230901	-68.49	1606	20240805	49.13	3430	-30.17	20240111	1606	49.13	20240805	19820	-87.92	20230825	1606	49.13	20240805	3.60	N	419050	100	57 억		94549	N	N	0	N	01	N
105	20240813	091149	54	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-90	5	-3.64	5652509525	2307730	16.03	2500	2525	2335	3215	1735	2475	2449.38	0.17	0	-34799	2858	2666	2283	2091	1708	2762	2187	57	740	100	1730	5	1	57196240	1364	26.80	1.89	12	4.03	89.00	1262.00	7600	20230901	-68.62	1606	20240805	48.51	3430	-30.47	20240111	1606	48.51	20240805	19820	-87.97	20230825	1606	48.51	20240805	3.60	N	419050	100	57 억		94549	N	N	0	N	01	N
106	20240812	161132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	570	1	29.92	33280370222	14389954	5228.36	1901	2475	1900	2475	1334	1905	2312.72	0.92	0	-291406	1987	1945	1883	1841	1779	1967	1863	57	570	100	1330	5	1	57196240	1416	27.81	1.96	12	25.16	89.00	1262.00	7600	20230901	-67.43	1606	20240805	54.11	3430	-27.84	20240111	1606	54.11	20240805	19820	-87.51	20230825	1606	54.11	20240805	3.55	N	419050	100	57 억		526274	N	N	0	N	00	N
107	20240812	151138	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	570	1	29.92	33240299972	14373764	5222.47	1901	2475	1900	2475	1334	1905	2312.57	0.92	0	-293817	1987	1945	1883	1841	1779	1967	1863	57	570	100	1330	5	1	57196240	1416	27.81	1.96	12	25.13	89.00	1262.00	7600	20230901	-67.43	1606	20240805	54.11	3430	-27.84	20240111	1606	54.11	20240805	19820	-87.51	20230825	1606	54.11	20240805	3.55	N	419050	100	57 억		526274	N	N	0	N	00	N
108	20240812	141137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2450	545	2	28.61	30909689092	13429730	4879.48	1901	2470	1900	2475	1334	1905	2301.59	0.92	0	-305769	1987	1945	1883	1841	1779	1967	1863	57	570	100	1330	5	1	57196240	1401	27.53	1.94	12	23.48	89.00	1262.00	7600	20230901	-67.76	1606	20240805	52.55	3430	-28.57	20240111	1606	52.55	20240805	19820	-87.64	20230825	1606	52.55	20240805	3.55	N	419050	100	57 억		526274	N	N	0	N	00	N
109	20240812	131132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2315	410	2	21.52	21681385272	9559833	3473.41	1901	2400	1900	2475	1334	1905	2267.97	0.92	0	-410935	1987	1945	1883	1841	1779	1967	1863	57	570	100	1330	5	1	57196240	1324	26.01	1.83	12	16.71	89.00	1262.00	7600	20230901	-69.54	1606	20240805	44.15	3430	-32.51	20240111	1606	44.15	20240805	19820	-88.32	20230825	1606	44.15	20240805	3.55	N	419050	100	57 억		526274	N	N	0	N	00	N
110	20240812	121134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	325	2	17.06	17550980002	7754705	2817.55	1901	2400	1900	2475	1334	1905	2263.27	0.92	0	-400741	1987	1945	1883	1841	1779	1967	1863	57	570	100	1330	5	1	57196240	1275	25.06	1.77	12	13.56	89.00	1262.00	7600	20230901	-70.66	1606	20240805	38.85	3430	-34.99	20240111	1606	38.85	20240805	19820	-88.75	20230825	1606	38.85	20240805	3.55	N	419050	100	57 억		526274	N	N	0	N	00	N
111	20240812	111137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2145	240	2	12.60	2032230132	986535	358.44	1901	2190	1900	2475	1334	1905	2059.97	0.92	0	-47787	1987	1945	1883	1841	1779	1967	1863	57	570	100	1330	5	1	57196240	1227	24.10	1.70	12	1.72	89.00	1262.00	7600	20230901	-71.78	1606	20240805	33.56	3430	-37.46	20240111	1606	33.56	20240805	19820	-89.18	20230825	1606	33.56	20240805	3.55	N	419050	100	57 억		526274	N	N	0	N	00	N
112	20240812	101123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2070	165	2	8.66	801329302	397181	144.31	1901	2085	1900	2475	1334	1905	2017.54	0.92	0	-15177	1987	1945	1883	1841	1779	1967	1863	57	570	100	1330	5	1	57196240	1184	23.26	1.64	12	0.69	89.00	1262.00	7600	20230901	-72.76	1606	20240805	28.89	3430	-39.65	20240111	1606	28.89	20240805	19820	-89.56	20230825	1606	28.89	20240805	3.55	N	419050	100	57 억		526274	N	N	0	N	00	N
113	20240812	091124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1977	72	2	3.78	61750668	31859	11.58	1901	1978	1900	2475	1334	1905	1938.25	0.92	0	13374	1987	1945	1883	1841	1779	1967	1863	57	570	100	1330	1	1	57196240	1131	22.21	1.57	12	0.06	89.00	1262.00	7600	20230901	-73.99	1606	20240805	23.10	3430	-42.36	20240111	1606	23.10	20240805	19820	-90.03	20230825	1606	23.10	20240805	3.55	N	419050	100	57 억		526274	N	N	0	N	00	N
114	20240809	161115	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1905	96	2	5.31	510979736	270665	118.85	1821	1925	1821	2350	1267	1809	1887.86	0.81	0	62175	1879	1843	1816	1780	1753	1862	1799	57	541	100	1260	1	1	57196240	1090	21.40	1.51	12	0.47	89.00	1262.00	7600	20230901	-74.93	1606	20240805	18.62	3430	-44.46	20240111	1606	18.62	20240805	19820	-90.39	20230825	1606	18.62	20240805	3.61	N	419050	100	57 억		464099	N	N	0	N	00	N
115	20240809	151144	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1890	81	2	4.48	376255737	199956	87.80	1821	1925	1821	2350	1267	1809	1881.69	0.81	0	37982	1879	1843	1816	1780	1753	1862	1799	57	541	100	1260	1	1	57196240	1081	21.24	1.50	12	0.35	89.00	1262.00	7600	20230901	-75.13	1606	20240805	17.68	3430	-44.90	20240111	1606	17.68	20240805	19820	-90.46	20230825	1606	17.68	20240805	3.61	N	419050	100	57 억		464099	N	N	0	N	00	N
116	20240809	141152	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1858	49	2	2.71	345134279	183363	80.51	1821	1925	1821	2350	1267	1809	1882.25	0.81	0	35170	1879	1843	1816	1780	1753	1862	1799	57	541	100	1260	1	1	57196240	1063	20.88	1.47	12	0.32	89.00	1262.00	7600	20230901	-75.55	1606	20240805	15.69	3430	-45.83	20240111	1606	15.69	20240805	19820	-90.63	20230825	1606	15.69	20240805	3.61	N	419050	100	57 억		464099	N	N	0	N	00	N
117	20240809	131139	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1891	82	2	4.53	308271621	163604	71.84	1821	1925	1821	2350	1267	1809	1884.25	0.81	0	37436	1879	1843	1816	1780	1753	1862	1799	57	541	100	1260	1	1	57196240	1082	21.25	1.50	12	0.29	89.00	1262.00	7600	20230901	-75.12	1606	20240805	17.75	3430	-44.87	20240111	1606	17.75	20240805	19820	-90.46	20230825	1606	17.75	20240805	3.61	N	419050	100	57 억		464099	N	N	0	N	00	N
118	20240809	121139	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1894	85	2	4.70	293185562	155604	68.33	1821	1925	1821	2350	1267	1809	1884.18	0.81	0	39456	1879	1843	1816	1780	1753	1862	1799	57	541	100	1260	1	1	57196240	1083	21.28	1.50	12	0.27	89.00	1262.00	7600	20230901	-75.08	1606	20240805	17.93	3430	-44.78	20240111	1606	17.93	20240805	19820	-90.44	20230825	1606	17.93	20240805	3.61	N	419050	100	57 억		464099	N	N	0	N	00	N
119	20240809	111132	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	91	2	5.03	276928652	147023	64.56	1821	1925	1821	2350	1267	1809	1883.57	0.81	0	43816	1879	1843	1816	1780	1753	1862	1799	57	541	100	1260	1	1	57196240	1087	21.35	1.51	12	0.26	89.00	1262.00	7600	20230901	-75.00	1606	20240805	18.31	3430	-44.61	20240111	1606	18.31	20240805	19820	-90.41	20230825	1606	18.31	20240805	3.61	N	419050	100	57 억		464099	N	N	0	N	00	N
120	20240809	101137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	91	2	5.03	244474271	129933	57.05	1821	1925	1821	2350	1267	1809	1881.54	0.81	0	45044	1879	1843	1816	1780	1753	1862	1799	57	541	100	1260	1	1	57196240	1087	21.35	1.51	12	0.23	89.00	1262.00	7600	20230901	-75.00	1606	20240805	18.31	3430	-44.61	20240111	1606	18.31	20240805	19820	-90.41	20230825	1606	18.31	20240805	3.61	N	419050	100	57 억		464099	N	N	0	N	00	N
121	20240809	091136	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1923	114	2	6.30	141586852	75758	33.27	1821	1925	1821	2350	1267	1809	1868.94	0.81	0	44411	1879	1843	1816	1780	1753	1862	1799	57	541	100	1260	1	1	57196240	1100	21.61	1.52	12	0.13	89.00	1262.00	7600	20230901	-74.70	1606	20240805	19.74	3430	-43.94	20240111	1606	19.74	20240805	19820	-90.30	20230825	1606	19.74	20240805	3.61	N	419050	100	57 억		464099	N	N	0	N	00	N
122	20240808	161114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1809	-27	5	-1.47	402616441	220620	101.80	1807	1852	1789	2385	1286	1836	1824.98	0.91	0	-54468	1918	1876	1813	1771	1708	1898	1793	57	549	100	1280	1	1	57196240	1035	20.33	1.43	12	0.39	89.00	1262.00	7600	20230901	-76.20	1606	20240805	12.64	3430	-47.26	20240111	1606	12.64	20240805	19820	-90.87	20230825	1606	12.64	20240805	3.98	N	419050	100	57 억		518516	N	Y	0	N	00	N
123	20240808	151130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1832	-4	5	-0.22	390201211	213784	98.65	1807	1852	1789	2385	1286	1836	1825.21	0.91	0	-54119	1918	1876	1813	1771	1708	1898	1793	57	549	100	1280	1	1	57196240	1048	20.58	1.45	12	0.37	89.00	1262.00	7600	20230901	-75.89	1606	20240805	14.07	3430	-46.59	20240111	1606	14.07	20240805	19820	-90.76	20230825	1606	14.07	20240805	3.98	N	419050	100	57 억		518516	N	N	0	N	00	N
124	20240808	141130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1824	-12	5	-0.65	349681825	191486	88.36	1807	1852	1789	2385	1286	1836	1826.15	0.91	0	-42705	1918	1876	1813	1771	1708	1898	1793	57	549	100	1280	1	1	57196240	1043	20.49	1.45	12	0.33	89.00	1262.00	7600	20230901	-76.00	1606	20240805	13.57	3430	-46.82	20240111	1606	13.57	20240805	19820	-90.80	20230825	1606	13.57	20240805	3.98	N	419050	100	57 억		518516	N	N	0	N	00	N
125	20240808	131128	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1838	2	2	0.11	320660813	175577	81.02	1807	1852	1789	2385	1286	1836	1826.33	0.91	0	-37565	1918	1876	1813	1771	1708	1898	1793	57	549	100	1280	1	1	57196240	1051	20.65	1.46	12	0.31	89.00	1262.00	7600	20230901	-75.82	1606	20240805	14.45	3430	-46.41	20240111	1606	14.45	20240805	19820	-90.73	20230825	1606	14.45	20240805	3.98	N	419050	100	57 억		518516	N	N	0	N	00	N
126	20240808	121131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1837	1	2	0.05	281271845	154127	71.12	1807	1852	1789	2385	1286	1836	1824.94	0.91	0	-32235	1918	1876	1813	1771	1708	1898	1793	57	549	100	1280	1	1	57196240	1051	20.64	1.46	12	0.27	89.00	1262.00	7600	20230901	-75.83	1606	20240805	14.38	3430	-46.44	20240111	1606	14.38	20240805	19820	-90.73	20230825	1606	14.38	20240805	3.98	N	419050	100	57 억		518516	N	N	0	N	00	N
127	20240808	111129	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1840	4	2	0.22	243524552	133534	61.62	1807	1852	1789	2385	1286	1836	1823.69	0.91	0	-33181	1918	1876	1813	1771	1708	1898	1793	57	549	100	1280	1	1	57196240	1052	20.67	1.46	12	0.23	89.00	1262.00	7600	20230901	-75.79	1606	20240805	14.57	3430	-46.36	20240111	1606	14.57	20240805	19820	-90.72	20230825	1606	14.57	20240805	3.98	N	419050	100	57 억		518516	N	N	0	N	00	N
128	20240808	101122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1831	-5	5	-0.27	201984943	110760	51.11	1807	1852	1789	2385	1286	1836	1823.63	0.91	0	-32037	1918	1876	1813	1771	1708	1898	1793	57	549	100	1280	1	1	57196240	1047	20.57	1.45	12	0.19	89.00	1262.00	7600	20230901	-75.91	1606	20240805	14.01	3430	-46.62	20240111	1606	14.01	20240805	19820	-90.76	20230825	1606	14.01	20240805	3.98	N	419050	100	57 억		518516	N	N	0	N	00	N
129	20240808	091117	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1835	-1	5	-0.05	89053437	48660	22.45	1807	1852	1805	2385	1286	1836	1830.12	0.91	0	5769	1918	1876	1813	1771	1708	1898	1793	57	549	100	1280	1	1	57196240	1050	20.62	1.45	12	0.09	89.00	1262.00	7600	20230901	-75.86	1606	20240805	14.26	3430	-46.50	20240111	1606	14.26	20240805	19820	-90.74	20230825	1606	14.26	20240805	3.98	N	419050	100	57 억		518516	N	N	0	N	00	N
130	20240807	161102	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1836	37	2	2.06	392311342	214314	32.10	1750	1855	1750	2335	1260	1799	1830.54	0.83	0	43611	1901	1850	1768	1717	1635	1875	1742	57	536	100	1250	1	1	57196240	1050	20.63	1.45	12	0.37	89.00	1262.00	7600	20230901	-75.84	1606	20240805	14.32	3430	-46.47	20240111	1606	14.32	20240805	19820	-90.74	20230825	1606	14.32	20240805	4.13	N	419050	100	57 억		472041	N	N	0	N	00	N
131	20240807	151117	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1836	37	2	2.06	363198362	198468	29.73	1750	1855	1750	2335	1260	1799	1830.01	0.83	0	41499	1901	1850	1768	1717	1635	1875	1742	57	536	100	1250	1	1	57196240	1050	20.63	1.45	12	0.35	89.00	1262.00	7600	20230901	-75.84	1606	20240805	14.32	3430	-46.47	20240111	1606	14.32	20240805	19820	-90.74	20230825	1606	14.32	20240805	4.13	N	419050	100	57 억		472041	N	N	0	N	00	N
132	20240807	141122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1849	50	2	2.78	333890930	182535	27.34	1750	1855	1750	2335	1260	1799	1829.19	0.83	0	42489	1901	1850	1768	1717	1635	1875	1742	57	536	100	1250	1	1	57196240	1058	20.78	1.47	12	0.32	89.00	1262.00	7600	20230901	-75.67	1606	20240805	15.13	3430	-46.09	20240111	1606	15.13	20240805	19820	-90.67	20230825	1606	15.13	20240805	4.13	N	419050	100	57 억		472041	N	N	0	N	00	N
133	20240807	131115	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1850	51	2	2.83	310186248	169703	25.42	1750	1855	1750	2335	1260	1799	1827.82	0.83	0	44581	1901	1850	1768	1717	1635	1875	1742	57	536	100	1250	1	1	57196240	1058	20.79	1.47	12	0.30	89.00	1262.00	7600	20230901	-75.66	1606	20240805	15.19	3430	-46.06	20240111	1606	15.19	20240805	19820	-90.67	20230825	1606	15.19	20240805	4.13	N	419050	100	57 억		472041	N	N	0	N	00	N
134	20240807	121119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1844	45	2	2.50	238910972	131098	19.64	1750	1847	1750	2335	1260	1799	1822.38	0.83	0	34105	1901	1850	1768	1717	1635	1875	1742	57	536	100	1250	1	1	57196240	1055	20.72	1.46	12	0.23	89.00	1262.00	7600	20230901	-75.74	1606	20240805	14.82	3430	-46.24	20240111	1606	14.82	20240805	19820	-90.70	20230825	1606	14.82	20240805	4.13	N	419050	100	57 억		472041	N	N	0	N	00	N
135	20240807	111116	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1839	40	2	2.22	175726625	96735	14.49	1750	1845	1750	2335	1260	1799	1816.58	0.83	0	15856	1901	1850	1768	1717	1635	1875	1742	57	536	100	1250	1	1	57196240	1052	20.66	1.46	12	0.17	89.00	1262.00	7600	20230901	-75.80	1606	20240805	14.51	3430	-46.38	20240111	1606	14.51	20240805	19820	-90.72	20230825	1606	14.51	20240805	4.13	N	419050	100	57 억		472041	N	N	0	N	00	N
136	20240807	101108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1832	33	2	1.83	95656916	53098	7.95	1750	1839	1750	2335	1260	1799	1801.52	0.83	0	-253	1901	1850	1768	1717	1635	1875	1742	57	536	100	1250	1	1	57196240	1048	20.58	1.45	12	0.09	89.00	1262.00	7600	20230901	-75.89	1606	20240805	14.07	3430	-46.59	20240111	1606	14.07	20240805	19820	-90.76	20230825	1606	14.07	20240805	4.13	N	419050	100	57 억		472041	N	N	0	N	00	N
137	20240807	091150	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1811	12	2	0.67	37796210	21315	3.19	1750	1811	1750	2335	1260	1799	1773.22	0.83	0	3871	1901	1850	1768	1717	1635	1875	1742	57	536	100	1250	1	1	57196240	1036	20.35	1.44	12	0.04	89.00	1262.00	7600	20230901	-76.17	1606	20240805	12.76	3430	-47.20	20240111	1606	12.76	20240805	19820	-90.86	20230825	1606	12.76	20240805	4.13	N	419050	100	57 억		472041	N	N	0	N	00	N
138	20240806	161055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1799	106	2	6.26	1142123773	651822	88.64	1686	1819	1686	2200	1186	1693	1752.17	0.38	0	257238	2100	1896	1751	1547	1402	1824	1475	57	507	100	1180	1	1	57196240	1029	20.21	1.43	12	1.14	89.00	1262.00	7600	20230901	-76.33	1606	20240805	12.02	3430	-47.55	20240111	1606	12.02	20240805	19820	-90.92	20230825	1606	12.02	20240805	4.13	N	419050	100	57 억		215191	N	N	0	N	00	N
139	20240806	151113	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1800	107	2	6.32	1097450176	627000	85.26	1686	1819	1686	2200	1186	1693	1750.32	0.38	0	242685	2100	1896	1751	1547	1402	1824	1475	57	507	100	1180	1	1	57196240	1030	20.22	1.43	12	1.10	89.00	1262.00	7600	20230901	-76.32	1606	20240805	12.08	3430	-47.52	20240111	1606	12.08	20240805	19820	-90.92	20230825	1606	12.08	20240805	4.13	N	419050	100	57 억		215191	N	N	0	N	00	N
140	20240806	141106	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1797	104	2	6.14	1021121563	584537	79.49	1686	1819	1686	2200	1186	1693	1746.89	0.38	0	214082	2100	1896	1751	1547	1402	1824	1475	57	507	100	1180	1	1	57196240	1028	20.19	1.42	12	1.02	89.00	1262.00	7600	20230901	-76.36	1606	20240805	11.89	3430	-47.61	20240111	1606	11.89	20240805	19820	-90.93	20230825	1606	11.89	20240805	4.13	N	419050	100	57 억		215191	N	N	0	N	00	N
141	20240806	131110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1803	110	2	6.50	958648699	549823	74.77	1686	1819	1686	2200	1186	1693	1743.56	0.38	0	210716	2100	1896	1751	1547	1402	1824	1475	57	507	100	1180	1	1	57196240	1031	20.26	1.43	12	0.96	89.00	1262.00	7600	20230901	-76.28	1606	20240805	12.27	3430	-47.43	20240111	1606	12.27	20240805	19820	-90.90	20230825	1606	12.27	20240805	4.13	N	419050	100	57 억		215191	N	N	0	N	00	N
142	20240806	121112	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1778	85	2	5.02	871185277	501069	68.14	1686	1819	1686	2200	1186	1693	1738.65	0.38	0	172167	2100	1896	1751	1547	1402	1824	1475	57	507	100	1180	1	1	57196240	1017	19.98	1.41	12	0.88	89.00	1262.00	7600	20230901	-76.61	1606	20240805	10.71	3430	-48.16	20240111	1606	10.71	20240805	19820	-91.03	20230825	1606	10.71	20240805	4.13	N	419050	100	57 억		215191	N	N	0	N	00	N
143	20240806	111059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1769	76	2	4.49	838421645	482614	65.63	1686	1819	1686	2200	1186	1693	1737.25	0.38	0	159774	2100	1896	1751	1547	1402	1824	1475	57	507	100	1180	1	1	57196240	1012	19.88	1.40	12	0.84	89.00	1262.00	7600	20230901	-76.72	1606	20240805	10.15	3430	-48.43	20240111	1606	10.15	20240805	19820	-91.07	20230825	1606	10.15	20240805	4.13	N	419050	100	57 억		215191	N	N	0	N	00	N
144	20240806	101100	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1808	115	2	6.79	715006278	412493	56.09	1686	1819	1686	2200	1186	1693	1733.38	0.38	0	143582	2100	1896	1751	1547	1402	1824	1475	57	507	100	1180	1	1	57196240	1034	20.31	1.43	12	0.72	89.00	1262.00	7600	20230901	-76.21	1606	20240805	12.58	3430	-47.29	20240111	1606	12.58	20240805	19820	-90.88	20230825	1606	12.58	20240805	4.13	N	419050	100	57 억		215191	N	N	0	N	00	N
145	20240806	091107	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1715	22	2	1.30	424709858	250560	34.07	1686	1770	1686	2200	1186	1693	1695.04	0.38	0	34013	2100	1896	1751	1547	1402	1824	1475	57	507	100	1180	1	1	57196240	981	19.27	1.36	12	0.44	89.00	1262.00	7600	20230901	-77.43	1606	20240805	6.79	3430	-50.00	20240111	1606	6.79	20240805	19820	-91.35	20230825	1606	6.79	20240805	4.13	N	419050	100	57 억		215191	N	N	0	N	00	N
146	20240805	161041	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1693	-322	5	-15.98	1296464854	715424	170.52	1955	1955	1606	2615	1415	2015	1813.01	0.22	0	93659	2245	2129	2019	1903	1793	2075	1849	57	600	100	1410	1	1	57196240	968	19.02	1.34	12	1.25	89.00	1262.00	7600	20230901	-77.72	1606	20240805	5.42	3430	-50.64	20240111	1606	5.42	20240805	19820	-91.46	20230825	1606	5.42	20240805	4.22	N	419050	100	57 억		123958	N	N	0	N	00	N
147	20240805	151101	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1709	-306	5	-15.19	1207095390	662633	157.94	1955	1955	1606	2615	1415	2015	1821.67	0.22	0	86971	2245	2129	2019	1903	1793	2075	1849	57	600	100	1410	1	1	57196240	977	19.20	1.35	12	1.16	89.00	1262.00	7600	20230901	-77.51	1606	20240805	6.41	3430	-50.17	20240111	1606	6.41	20240805	19820	-91.38	20230825	1606	6.41	20240805	4.22	N	419050	100	57 억		123958	N	N	0	N	00	N
148	20240805	141101	58	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1783	-232	5	-11.51	951948982	512038	122.05	1955	1955	1780	2615	1415	2015	1859.14	0.22	0	30512	2245	2129	2019	1903	1793	2075	1849	57	600	100	1410	1	1	57196240	1020	20.03	1.41	12	0.90	89.00	1262.00	7600	20230901	-76.54	1780	20240805	0.17	3430	-48.02	20240111	1780	0.17	20240805	19820	-91.00	20230825	1780	0.17	20240805	4.22	N	419050	100	57 억		123958	N	N	0	N	00	N
149	20240805	131100	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1811	-204	5	-10.12	859136427	460413	109.74	1955	1955	1807	2615	1415	2015	1866.01	0.22	0	16402	2245	2129	2019	1903	1793	2075	1849	57	600	100	1410	1	1	57196240	1036	20.35	1.44	12	0.80	89.00	1262.00	7600	20230901	-76.17	1807	20240805	0.22	3430	-47.20	20240111	1807	0.22	20240805	19820	-90.86	20230825	1807	0.22	20240805	4.22	N	419050	100	57 억		123958	N	N	0	N	00	N
150	20240805	121054	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1826	-189	5	-9.38	717353580	382307	91.12	1955	1955	1810	2615	1415	2015	1876.38	0.22	0	3411	2245	2129	2019	1903	1793	2075	1849	57	600	100	1410	1	1	57196240	1044	20.52	1.45	12	0.67	89.00	1262.00	7600	20230901	-75.97	1810	20240805	0.88	3430	-46.76	20240111	1810	0.88	20240805	19820	-90.79	20230825	1810	0.88	20240805	4.22	N	419050	100	57 억		123958	N	N	0	N	00	N
151	20240805	111053	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1825	-190	5	-9.43	523332614	275657	65.70	1955	1955	1825	2615	1415	2015	1898.49	0.22	0	-45363	2245	2129	2019	1903	1793	2075	1849	57	600	100	1410	1	1	57196240	1044	20.51	1.45	12	0.48	89.00	1262.00	7600	20230901	-75.99	1825	20240805	0.00	3430	-46.79	20240111	1825	0.00	20240805	19820	-90.79	20230825	1825	0.00	20240805	4.22	N	419050	100	57 억		123958	N	N	0	N	00	N
152	20240805	101050	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1895	-120	5	-5.96	371099180	193756	46.18	1955	1955	1885	2615	1415	2015	1915.29	0.22	0	-37446	2245	2129	2019	1903	1793	2075	1849	57	600	100	1410	1	1	57196240	1084	21.29	1.50	12	0.34	89.00	1262.00	7600	20230901	-75.07	1885	20240805	0.53	3430	-44.75	20240111	1885	0.53	20240805	19820	-90.44	20230825	1885	0.53	20240805	4.22	N	419050	100	57 억		123958	N	N	0	N	00	N
153	20240805	091044	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1924	-91	5	-4.52	106881659	55229	13.16	1955	1955	1913	2615	1415	2015	1935.25	0.22	0	-29179	2245	2129	2019	1903	1793	2075	1849	57	600	100	1410	1	1	57196240	1100	21.62	1.52	12	0.10	89.00	1262.00	7600	20230901	-74.68	1909	20240802	0.79	3430	-43.91	20240111	1909	0.79	20240802	19820	-90.29	20230825	1909	0.79	20240802	4.22	N	419050	100	57 억		123958	N	N	0	N	00	N
154	20240802	161035	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2015	-145	5	-6.71	853603687	416600	241.82	2105	2135	1909	2805	1515	2160	2049.03	0.28	0	-37141	2220	2190	2150	2120	2080	2205	2135	57	645	100	1510	5	1	57196240	1153	22.64	1.60	12	0.73	89.00	1262.00	7600	20230901	-73.49	1909	20240802	5.55	3430	-41.25	20240111	1909	5.55	20240802	19820	-89.83	20230825	1909	5.55	20240802	4.25	N	419050	100	57 억		160356	N	N	0	N	00	N
155	20240802	151035	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2000	-160	5	-7.41	796864747	388312	225.40	2105	2135	1909	2805	1515	2160	2052.12	0.28	0	-47409	2220	2190	2150	2120	2080	2205	2135	57	645	100	1510	5	1	57196240	1144	22.47	1.58	12	0.68	89.00	1262.00	7600	20230901	-73.68	1909	20240802	4.77	3430	-41.69	20240111	1909	4.77	20240802	19820	-89.91	20230825	1909	4.77	20240802	4.25	N	419050	100	57 억		160356	N	N	0	N	00	N
156	20240802	141037	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2060	-100	5	-4.63	474568455	228057	132.38	2105	2135	2035	2805	1515	2160	2080.92	0.28	0	-58157	2220	2190	2150	2120	2080	2205	2135	57	645	100	1510	5	1	57196240	1178	23.15	1.63	12	0.40	89.00	1262.00	7600	20230901	-72.89	2035	20240802	1.23	3430	-39.94	20240111	2035	1.23	20240802	19820	-89.61	20230825	2035	1.23	20240802	4.25	N	419050	100	57 억		160356	N	N	0	N	00	N
157	20240802	131037	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2080	-80	5	-3.70	313183285	149488	86.77	2105	2135	2075	2805	1515	2160	2095.04	0.28	0	-38331	2220	2190	2150	2120	2080	2205	2135	57	645	100	1510	5	1	57196240	1190	23.37	1.65	12	0.26	89.00	1262.00	7600	20230901	-72.63	2075	20240802	0.24	3430	-39.36	20240111	2075	0.24	20240802	19820	-89.51	20230825	2075	0.24	20240802	4.25	N	419050	100	57 억		160356	N	N	0	N	00	N
158	20240802	121036	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	-60	5	-2.78	241194785	114930	66.71	2105	2135	2085	2805	1515	2160	2098.62	0.28	0	-29827	2220	2190	2150	2120	2080	2205	2135	57	645	100	1510	5	1	57196240	1201	23.60	1.66	12	0.20	89.00	1262.00	7600	20230901	-72.37	2080	20240726	0.96	3430	-38.78	20240111	2080	0.96	20240726	19820	-89.40	20230825	2080	0.96	20240726	4.25	N	419050	100	57 억		160356	N	N	0	N	00	N
159	20240802	111036	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2105	-55	5	-2.55	160290700	76290	44.28	2105	2135	2090	2805	1515	2160	2101.07	0.28	0	-14603	2220	2190	2150	2120	2080	2205	2135	57	645	100	1510	5	1	57196240	1204	23.65	1.67	12	0.13	89.00	1262.00	7600	20230901	-72.30	2080	20240726	1.20	3430	-38.63	20240111	2080	1.20	20240726	19820	-89.38	20230825	2080	1.20	20240726	4.25	N	419050	100	57 억		160356	N	N	0	N	00	N
160	20240802	101032	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	-60	5	-2.78	115031115	54716	31.76	2105	2135	2090	2805	1515	2160	2102.33	0.28	0	-14931	2220	2190	2150	2120	2080	2205	2135	57	645	100	1510	5	1	57196240	1201	23.60	1.66	12	0.10	89.00	1262.00	7600	20230901	-72.37	2080	20240726	0.96	3430	-38.78	20240111	2080	0.96	20240726	19820	-89.40	20230825	2080	0.96	20240726	4.25	N	419050	100	57 억		160356	N	N	0	N	00	N
161	20240802	091038	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2100	-60	5	-2.78	48013525	22811	13.24	2105	2135	2100	2805	1515	2160	2104.84	0.28	0	1403	2220	2190	2150	2120	2080	2205	2135	57	645	100	1510	5	1	57196240	1201	23.60	1.66	12	0.04	89.00	1262.00	7600	20230901	-72.37	2080	20240726	0.96	3430	-38.78	20240111	2080	0.96	20240726	19820	-89.40	20230825	2080	0.96	20240726	4.25	N	419050	100	57 억		160356	N	N	0	N	00	N
162	20240801	161032	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2160	55	2	2.61	353620460	165572	114.14	2110	2180	2110	2735	1475	2105	2135.74	0.21	0	42039	2138	2121	2103	2086	2068	2130	2095	57	630	100	1470	5	1	57196240	1235	24.27	1.71	12	0.29	89.00	1262.00	7600	20230901	-71.58	2080	20240726	3.85	3430	-37.03	20240111	2080	3.85	20240726	19820	-89.10	20230825	2080	3.85	20240726	4.13	N	419050	100	57 억		118571	N	N	0	N	00	N
163	20240801	151057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2150	45	2	2.14	347622355	162786	112.22	2110	2180	2110	2735	1475	2105	2135.46	0.21	0	42588	2138	2121	2103	2086	2068	2130	2095	57	630	100	1470	5	1	57196240	1230	24.16	1.70	12	0.28	89.00	1262.00	7600	20230901	-71.71	2080	20240726	3.37	3430	-37.32	20240111	2080	3.37	20240726	19820	-89.15	20230825	2080	3.37	20240726	4.13	N	419050	100	57 억		118571	N	N	0	N	00	N
164	20240801	141045	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2155	50	2	2.38	315940010	148131	102.12	2110	2165	2110	2735	1475	2105	2132.84	0.21	0	42604	2138	2121	2103	2086	2068	2130	2095	57	630	100	1470	5	1	57196240	1233	24.21	1.71	12	0.26	89.00	1262.00	7600	20230901	-71.64	2080	20240726	3.61	3430	-37.17	20240111	2080	3.61	20240726	19820	-89.13	20230825	2080	3.61	20240726	4.13	N	419050	100	57 억		118571	N	N	0	N	00	N
165	20240801	131035	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2155	50	2	2.38	292080775	137056	94.48	2110	2155	2110	2735	1475	2105	2131.11	0.21	0	41383	2138	2121	2103	2086	2068	2130	2095	57	630	100	1470	5	1	57196240	1233	24.21	1.71	12	0.24	89.00	1262.00	7600	20230901	-71.64	2080	20240726	3.61	3430	-37.17	20240111	2080	3.61	20240726	19820	-89.13	20230825	2080	3.61	20240726	4.13	N	419050	100	57 억		118571	N	N	0	N	00	N
166	20240801	121040	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2145	40	2	1.90	267356555	125523	86.53	2110	2150	2110	2735	1475	2105	2129.94	0.21	0	35999	2138	2121	2103	2086	2068	2130	2095	57	630	100	1470	5	1	57196240	1227	24.10	1.70	12	0.22	89.00	1262.00	7600	20230901	-71.78	2080	20240726	3.12	3430	-37.46	20240111	2080	3.12	20240726	19820	-89.18	20230825	2080	3.12	20240726	4.13	N	419050	100	57 억		118571	N	N	0	N	00	N
167	20240801	111040	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2140	35	2	1.66	215408895	101250	69.80	2110	2145	2110	2735	1475	2105	2127.50	0.21	0	28433	2138	2121	2103	2086	2068	2130	2095	57	630	100	1470	5	1	57196240	1224	24.04	1.70	12	0.18	89.00	1262.00	7600	20230901	-71.84	2080	20240726	2.88	3430	-37.61	20240111	2080	2.88	20240726	19820	-89.20	20230825	2080	2.88	20240726	4.13	N	419050	100	57 억		118571	N	N	0	N	00	N
168	20240801	101034	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2140	35	2	1.66	163246935	76749	52.91	2110	2145	2110	2735	1475	2105	2127.02	0.21	0	34864	2138	2121	2103	2086	2068	2130	2095	57	630	100	1470	5	1	57196240	1224	24.04	1.70	12	0.13	89.00	1262.00	7600	20230901	-71.84	2080	20240726	2.88	3430	-37.61	20240111	2080	2.88	20240726	19820	-89.20	20230825	2080	2.88	20240726	4.13	N	419050	100	57 억		118571	N	N	0	N	00	N
169	20240801	091025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2130	25	2	1.19	52502960	24741	17.06	2110	2145	2110	2735	1475	2105	2122.10	0.21	0	17264	2138	2121	2103	2086	2068	2130	2095	57	630	100	1470	5	1	57196240	1218	23.93	1.69	12	0.04	89.00	1262.00	7600	20230901	-71.97	2080	20240726	2.40	3430	-37.90	20240111	2080	2.40	20240726	19820	-89.25	20230825	2080	2.40	20240726	4.13	N	419050	100	57 억		118571	N	N	0	N	00	N