KissMeData/265560/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	161039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-20	5	-0.26	61412960	7894	150.65	7790	7820	7720	10120	5460	7790	7779.70	0.00	0	-1762	8036	7912	7756	7632	7476	7975	7695	53	2330	500	5600	10	1	10690180	831	13.63	1.33	12	0.07	570.00	5860.00	13360	20231103	-41.84	6340	20240806	22.56	10410	-25.36	20240102	6340	22.56	20240806	13360	-41.84	20231103	6340	22.56	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
3	20240830	151052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	10	2	0.13	54581540	7015	133.87	7790	7820	7720	10120	5460	7790	7780.69	0.00	0	-1659	8036	7912	7756	7632	7476	7975	7695	53	2330	500	5600	10	1	10690180	834	13.68	1.33	12	0.07	570.00	5860.00	13360	20231103	-41.62	6340	20240806	23.03	10410	-25.07	20240102	6340	23.03	20240806	13360	-41.62	20231103	6340	23.03	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
4	20240830	141049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-40	5	-0.51	48559990	6241	119.10	7790	7820	7720	10120	5460	7790	7780.80	0.00	0	-1245	8036	7912	7756	7632	7476	7975	7695	53	2330	500	5600	10	1	10690180	828	13.60	1.32	12	0.06	570.00	5860.00	13360	20231103	-41.99	6340	20240806	22.24	10410	-25.55	20240102	6340	22.24	20240806	13360	-41.99	20231103	6340	22.24	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
5	20240830	131043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-20	5	-0.26	41839550	5374	102.56	7790	7820	7730	10120	5460	7790	7785.55	0.00	0	-946	8036	7912	7756	7632	7476	7975	7695	53	2330	500	5600	10	1	10690180	831	13.63	1.33	12	0.05	570.00	5860.00	13360	20231103	-41.84	6340	20240806	22.56	10410	-25.36	20240102	6340	22.56	20240806	13360	-41.84	20231103	6340	22.56	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
6	20240830	121047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7760	-30	5	-0.39	40650470	5221	99.64	7790	7820	7730	10120	5460	7790	7785.95	0.00	0	-876	8036	7912	7756	7632	7476	7975	7695	53	2330	500	5600	10	1	10690180	830	13.61	1.32	12	0.05	570.00	5860.00	13360	20231103	-41.92	6340	20240806	22.40	10410	-25.46	20240102	6340	22.40	20240806	13360	-41.92	20231103	6340	22.40	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
7	20240830	111058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	20	2	0.26	21965150	2819	53.80	7790	7820	7760	10120	5460	7790	7791.82	0.00	0	-558	8036	7912	7756	7632	7476	7975	7695	53	2330	500	5600	10	1	10690180	835	13.70	1.33	12	0.03	570.00	5860.00	13360	20231103	-41.54	6340	20240806	23.19	10410	-24.98	20240102	6340	23.19	20240806	13360	-41.54	20231103	6340	23.19	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
8	20240830	101053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-20	5	-0.26	18739880	2405	45.90	7790	7820	7770	10120	5460	7790	7792.05	0.00	0	-272	8036	7912	7756	7632	7476	7975	7695	53	2330	500	5600	10	1	10690180	831	13.63	1.33	12	0.02	570.00	5860.00	13360	20231103	-41.84	6340	20240806	22.56	10410	-25.36	20240102	6340	22.56	20240806	13360	-41.84	20231103	6340	22.56	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
9	20240830	091057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	20	2	0.26	2168620	278	5.31	7790	7810	7790	10120	5460	7790	7800.79	0.00	0	-253	8036	7912	7756	7632	7476	7975	7695	53	2330	500	5600	10	1	10690180	835	13.70	1.33	12	0.00	570.00	5860.00	13360	20231103	-41.54	6340	20240806	23.19	10410	-24.98	20240102	6340	23.19	20240806	13360	-41.54	20231103	6340	23.19	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
10	20240829	161056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	120	2	1.56	40475360	5239	58.28	7670	7880	7600	9970	5370	7670	7725.78	0.00	0	-997	7876	7772	7696	7592	7516	7735	7555	53	2300	500	5520	10	1	10690180	833	13.67	1.33	12	0.05	570.00	5860.00	13360	20231103	-41.69	6340	20240806	22.87	10410	-25.17	20240102	6340	22.87	20240806	13360	-41.69	20231103	6340	22.87	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
11	20240829	151106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	130	2	1.69	40039330	5183	57.66	7670	7880	7600	9970	5370	7670	7725.13	0.00	0	-943	7876	7772	7696	7592	7516	7735	7555	53	2300	500	5520	10	1	10690180	834	13.68	1.33	12	0.05	570.00	5860.00	13360	20231103	-41.62	6340	20240806	23.03	10410	-25.07	20240102	6340	23.03	20240806	13360	-41.62	20231103	6340	23.03	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
12	20240829	141106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	40	2	0.52	33930040	4393	48.87	7670	7880	7600	9970	5370	7670	7723.66	0.00	0	-665	7876	7772	7696	7592	7516	7735	7555	53	2300	500	5520	10	1	10690180	824	13.53	1.32	12	0.04	570.00	5860.00	13360	20231103	-42.29	6340	20240806	21.61	10410	-25.94	20240102	6340	21.61	20240806	13360	-42.29	20231103	6340	21.61	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
13	20240829	131107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7780	110	2	1.43	23730860	3073	34.19	7670	7880	7600	9970	5370	7670	7722.38	0.00	0	-41	7876	7772	7696	7592	7516	7735	7555	53	2300	500	5520	10	1	10690180	832	13.65	1.33	12	0.03	570.00	5860.00	13360	20231103	-41.77	6340	20240806	22.71	10410	-25.26	20240102	6340	22.71	20240806	13360	-41.77	20231103	6340	22.71	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
14	20240829	121106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7810	140	2	1.83	21140490	2740	30.48	7670	7880	7600	9970	5370	7670	7715.51	0.00	0	83	7876	7772	7696	7592	7516	7735	7555	53	2300	500	5520	10	1	10690180	835	13.70	1.33	12	0.03	570.00	5860.00	13360	20231103	-41.54	6340	20240806	23.19	10410	-24.98	20240102	6340	23.19	20240806	13360	-41.54	20231103	6340	23.19	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
15	20240829	111106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	130	2	1.69	18626590	2418	26.90	7670	7880	7600	9970	5370	7670	7703.30	0.00	0	164	7876	7772	7696	7592	7516	7735	7555	53	2300	500	5520	10	1	10690180	834	13.68	1.33	12	0.02	570.00	5860.00	13360	20231103	-41.62	6340	20240806	23.03	10410	-25.07	20240102	6340	23.03	20240806	13360	-41.62	20231103	6340	23.03	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
16	20240829	101059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	80	2	1.04	16815860	2185	24.31	7670	7880	7600	9970	5370	7670	7696.05	0.00	0	292	7876	7772	7696	7592	7516	7735	7555	53	2300	500	5520	10	1	10690180	828	13.60	1.32	12	0.02	570.00	5860.00	13360	20231103	-41.99	6340	20240806	22.24	10410	-25.55	20240102	6340	22.24	20240806	13360	-41.99	20231103	6340	22.24	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
17	20240829	091104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	-10	5	-0.13	788800	103	1.15	7670	7670	7640	9970	5370	7670	7658.25	0.00	0	-1	7876	7772	7696	7592	7516	7735	7555	53	2300	500	5520	10	1	10690180	819	13.44	1.31	12	0.00	570.00	5860.00	13360	20231103	-42.66	6340	20240806	20.82	10410	-26.42	20240102	6340	20.82	20240806	13360	-42.66	20231103	6340	20.82	20240806	1.97	N	265560	500	53 억		0	N	N	0	N	00	N
18	20240828	161029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-100	5	-1.29	69171220	8973	57.46	7780	7800	7620	10100	5440	7770	7708.82	0.00	0	-595	7950	7860	7770	7680	7590	7815	7635	53	2330	500	5590	10	1	10690180	820	13.46	1.31	12	0.08	570.00	5860.00	13360	20231103	-42.59	6340	20240806	20.98	10410	-26.32	20240102	6340	20.98	20240806	13360	-42.59	20231103	6340	20.98	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
19	20240828	151037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7630	-140	5	-1.80	68376080	8869	56.79	7780	7800	7630	10100	5440	7770	7709.56	0.00	0	-541	7950	7860	7770	7680	7590	7815	7635	53	2330	500	5590	10	1	10690180	816	13.39	1.30	12	0.08	570.00	5860.00	13360	20231103	-42.89	6340	20240806	20.35	10410	-26.71	20240102	6340	20.35	20240806	13360	-42.89	20231103	6340	20.35	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
20	20240828	141039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-100	5	-1.29	58763320	7611	48.74	7780	7800	7630	10100	5440	7770	7720.84	0.00	0	-580	7950	7860	7770	7680	7590	7815	7635	53	2330	500	5590	10	1	10690180	820	13.46	1.31	12	0.07	570.00	5860.00	13360	20231103	-42.59	6340	20240806	20.98	10410	-26.32	20240102	6340	20.98	20240806	13360	-42.59	20231103	6340	20.98	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
21	20240828	131035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	-70	5	-0.90	45403620	5865	37.56	7780	7800	7670	10100	5440	7770	7741.45	0.00	0	-795	7950	7860	7770	7680	7590	7815	7635	53	2330	500	5590	10	1	10690180	823	13.51	1.31	12	0.05	570.00	5860.00	13360	20231103	-42.37	6340	20240806	21.45	10410	-26.03	20240102	6340	21.45	20240806	13360	-42.37	20231103	6340	21.45	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
22	20240828	121033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7710	-60	5	-0.77	36654480	4729	30.28	7780	7800	7700	10100	5440	7770	7751.00	0.00	0	-456	7950	7860	7770	7680	7590	7815	7635	53	2330	500	5590	10	1	10690180	824	13.53	1.32	12	0.04	570.00	5860.00	13360	20231103	-42.29	6340	20240806	21.61	10410	-25.94	20240102	6340	21.61	20240806	13360	-42.29	20231103	6340	21.61	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
23	20240828	111034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-20	5	-0.26	33910570	4374	28.01	7780	7800	7700	10100	5440	7770	7752.76	0.00	0	-158	7950	7860	7770	7680	7590	7815	7635	53	2330	500	5590	10	1	10690180	828	13.60	1.32	12	0.04	570.00	5860.00	13360	20231103	-41.99	6340	20240806	22.24	10410	-25.55	20240102	6340	22.24	20240806	13360	-41.99	20231103	6340	22.24	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
24	20240828	101100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	-20	5	-0.26	29368080	3787	24.25	7780	7800	7720	10100	5440	7770	7754.97	0.00	0	191	7950	7860	7770	7680	7590	7815	7635	53	2330	500	5590	10	1	10690180	828	13.60	1.32	12	0.04	570.00	5860.00	13360	20231103	-41.99	6340	20240806	22.24	10410	-25.55	20240102	6340	22.24	20240806	13360	-41.99	20231103	6340	22.24	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
25	20240828	091052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	30	2	0.39	1058240	136	0.87	7780	7800	7770	10100	5440	7770	7781.18	0.00	0	96	7950	7860	7770	7680	7590	7815	7635	53	2330	500	5590	10	1	10690180	834	13.68	1.33	12	0.00	570.00	5860.00	13360	20231103	-41.62	6340	20240806	23.03	10410	-25.07	20240102	6340	23.03	20240806	13360	-41.62	20231103	6340	23.03	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
26	20240827	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-20	5	-0.26	121178670	15590	77.47	7800	7860	7680	10120	5460	7790	7772.85	0.00	0	275	8310	8050	7920	7660	7530	7985	7595	53	2330	500	5600	10	1	10690180	831	13.63	1.33	12	0.15	570.00	5860.00	13360	20231103	-41.84	6340	20240806	22.56	10410	-25.36	20240102	6340	22.56	20240806	13360	-41.84	20231103	6340	22.56	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
27	20240827	151034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7820	30	2	0.39	99046970	12742	63.32	7800	7860	7680	10120	5460	7790	7773.27	0.00	0	239	8310	8050	7920	7660	7530	7985	7595	53	2330	500	5600	10	1	10690180	836	13.72	1.33	12	0.12	570.00	5860.00	13360	20231103	-41.47	6340	20240806	23.34	10410	-24.88	20240102	6340	23.34	20240806	13360	-41.47	20231103	6340	23.34	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
28	20240827	141039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-20	5	-0.26	86252930	11099	55.16	7800	7860	7680	10120	5460	7790	7771.23	0.00	0	-580	8310	8050	7920	7660	7530	7985	7595	53	2330	500	5600	10	1	10690180	831	13.63	1.33	12	0.10	570.00	5860.00	13360	20231103	-41.84	6340	20240806	22.56	10410	-25.36	20240102	6340	22.56	20240806	13360	-41.84	20231103	6340	22.56	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
29	20240827	131041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7780	-10	5	-0.13	79071620	10170	50.54	7800	7860	7680	10120	5460	7790	7774.99	0.00	0	-432	8310	8050	7920	7660	7530	7985	7595	53	2330	500	5600	10	1	10690180	832	13.65	1.33	12	0.10	570.00	5860.00	13360	20231103	-41.77	6340	20240806	22.71	10410	-25.26	20240102	6340	22.71	20240806	13360	-41.77	20231103	6340	22.71	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
30	20240827	121043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-20	5	-0.26	74895230	9632	47.87	7800	7860	7680	10120	5460	7790	7775.67	0.00	0	-326	8310	8050	7920	7660	7530	7985	7595	53	2330	500	5600	10	1	10690180	831	13.63	1.33	12	0.09	570.00	5860.00	13360	20231103	-41.84	6340	20240806	22.56	10410	-25.36	20240102	6340	22.56	20240806	13360	-41.84	20231103	6340	22.56	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
31	20240827	111038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	0	3	0.00	40364990	5198	25.83	7800	7860	7680	10120	5460	7790	7765.48	0.00	0	-140	8310	8050	7920	7660	7530	7985	7595	53	2330	500	5600	10	1	10690180	833	13.67	1.33	12	0.05	570.00	5860.00	13360	20231103	-41.69	6340	20240806	22.87	10410	-25.17	20240102	6340	22.87	20240806	13360	-41.69	20231103	6340	22.87	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
32	20240827	101036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	0	3	0.00	26044780	3360	16.70	7800	7860	7680	10120	5460	7790	7751.42	0.00	0	72	8310	8050	7920	7660	7530	7985	7595	53	2330	500	5600	10	1	10690180	833	13.67	1.33	12	0.03	570.00	5860.00	13360	20231103	-41.69	6340	20240806	22.87	10410	-25.17	20240102	6340	22.87	20240806	13360	-41.69	20231103	6340	22.87	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
33	20240827	091037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7850	60	2	0.77	13136830	1692	8.41	7800	7860	7680	10120	5460	7790	7764.08	0.00	0	222	8310	8050	7920	7660	7530	7985	7595	53	2330	500	5600	10	1	10690180	839	13.77	1.34	12	0.02	570.00	5860.00	13360	20231103	-41.24	6340	20240806	23.82	10410	-24.59	20240102	6340	23.82	20240806	13360	-41.24	20231103	6340	23.82	20240806	1.93	N	265560	500	53 억		0	N	N	0	N	00	N
34	20240826	161021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7790	-380	5	-4.65	155084950	19587	185.78	8140	8180	7790	10620	5720	8170	7917.76	0.00	0	-1499	8356	8262	8126	8032	7896	8195	7965	53	2450	500	5880	10	1	10690180	833	13.67	1.33	12	0.18	570.00	5860.00	13360	20231103	-41.69	6340	20240806	22.87	10410	-25.17	20240102	6340	22.87	20240806	13360	-41.69	20231103	6340	22.87	20240806	1.94	N	265560	500	53 억		0	N	N	0	N	00	N
35	20240826	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7820	-350	5	-4.28	122720130	15438	146.43	8140	8180	7820	10620	5720	8170	7949.22	0.00	0	-1604	8356	8262	8126	8032	7896	8195	7965	53	2450	500	5880	10	1	10690180	836	13.72	1.33	12	0.14	570.00	5860.00	13360	20231103	-41.47	6340	20240806	23.34	10410	-24.88	20240102	6340	23.34	20240806	13360	-41.47	20231103	6340	23.34	20240806	1.94	N	265560	500	53 억		0	N	N	0	N	00	N
36	20240826	141034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7860	-310	5	-3.79	101086340	12688	120.35	8140	8180	7860	10620	5720	8170	7967.08	0.00	0	-1437	8356	8262	8126	8032	7896	8195	7965	53	2450	500	5880	10	1	10690180	840	13.79	1.34	12	0.12	570.00	5860.00	13360	20231103	-41.17	6340	20240806	23.97	10410	-24.50	20240102	6340	23.97	20240806	13360	-41.17	20231103	6340	23.97	20240806	1.94	N	265560	500	53 억		0	N	N	0	N	00	N
37	20240826	131033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	-230	5	-2.82	88891500	11142	105.68	8140	8180	7880	10620	5720	8170	7978.06	0.00	0	-972	8356	8262	8126	8032	7896	8195	7965	53	2450	500	5880	10	1	10690180	849	13.93	1.35	12	0.10	570.00	5860.00	13360	20231103	-40.57	6340	20240806	25.24	10410	-23.73	20240102	6340	25.24	20240806	13360	-40.57	20231103	6340	25.24	20240806	1.94	N	265560	500	53 억		0	N	N	0	N	00	N
38	20240826	121029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	-220	5	-2.69	74404020	9309	88.30	8140	8180	7920	10620	5720	8170	7992.70	0.00	0	-686	8356	8262	8126	8032	7896	8195	7965	53	2450	500	5880	10	1	10690180	850	13.95	1.36	12	0.09	570.00	5860.00	13360	20231103	-40.49	6340	20240806	25.39	10410	-23.63	20240102	6340	25.39	20240806	13360	-40.49	20231103	6340	25.39	20240806	1.94	N	265560	500	53 억		0	N	N	0	N	00	N
39	20240826	111032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7970	-200	5	-2.45	53437800	6669	63.26	8140	8180	7970	10620	5720	8170	8012.87	0.00	0	-330	8356	8262	8126	8032	7896	8195	7965	53	2450	500	5880	10	1	10690180	852	13.98	1.36	12	0.06	570.00	5860.00	13360	20231103	-40.34	6340	20240806	25.71	10410	-23.44	20240102	6340	25.71	20240806	13360	-40.34	20231103	6340	25.71	20240806	1.94	N	265560	500	53 억		0	N	N	0	N	00	N
40	20240826	101034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	-90	5	-1.10	22115350	2752	26.10	8140	8180	7990	10620	5720	8170	8036.10	0.00	0	14	8356	8262	8126	8032	7896	8195	7965	53	2450	500	5880	10	1	10690180	864	14.18	1.38	12	0.03	570.00	5860.00	13360	20231103	-39.52	6340	20240806	27.44	10410	-22.38	20240102	6340	27.44	20240806	13360	-39.52	20231103	6340	27.44	20240806	1.94	N	265560	500	53 억		0	N	N	0	N	00	N
41	20240826	091028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	0	3	0.00	1371160	168	1.59	8140	8180	8140	10620	5720	8170	8161.67	0.00	0	-112	8356	8262	8126	8032	7896	8195	7965	53	2450	500	5880	10	1	10690180	873	14.33	1.39	12	0.00	570.00	5860.00	13360	20231103	-38.85	6340	20240806	28.86	10410	-21.52	20240102	6340	28.86	20240806	13360	-38.85	20231103	6340	28.86	20240806	1.94	N	265560	500	53 억		0	N	N	0	N	00	N
42	20240823	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	-40	5	-0.49	82192880	10169	104.84	8220	8220	7990	10670	5750	8210	8082.16	0.00	0	-2075	8370	8290	8250	8170	8130	8270	8150	53	2460	500	5910	10	1	10690180	873	14.33	1.39	12	0.10	570.00	5860.00	13360	20231103	-38.85	6340	20240806	28.86	10410	-21.52	20240102	6340	28.86	20240806	13360	-38.85	20231103	6340	28.86	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
43	20240823	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	-90	5	-1.10	63097370	7827	80.69	8220	8220	7990	10670	5750	8210	8061.50	0.00	0	-1847	8370	8290	8250	8170	8130	8270	8150	53	2460	500	5910	10	1	10690180	868	14.25	1.39	12	0.07	570.00	5860.00	13360	20231103	-39.22	6340	20240806	28.08	10410	-22.00	20240102	6340	28.08	20240806	13360	-39.22	20231103	6340	28.08	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
44	20240823	141030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	-100	5	-1.22	55991220	6950	71.65	8220	8220	7990	10670	5750	8210	8056.29	0.00	0	-1324	8370	8290	8250	8170	8130	8270	8150	53	2460	500	5910	10	1	10690180	867	14.23	1.38	12	0.07	570.00	5860.00	13360	20231103	-39.30	6340	20240806	27.92	10410	-22.09	20240102	6340	27.92	20240806	13360	-39.30	20231103	6340	27.92	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
45	20240823	131029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	-150	5	-1.83	44927060	5580	57.53	8220	8220	7990	10670	5750	8210	8051.44	0.00	0	-1232	8370	8290	8250	8170	8130	8270	8150	53	2460	500	5910	10	1	10690180	862	14.14	1.38	12	0.05	570.00	5860.00	13360	20231103	-39.67	6340	20240806	27.13	10410	-22.57	20240102	6340	27.13	20240806	13360	-39.67	20231103	6340	27.13	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
46	20240823	121028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-140	5	-1.71	20719630	2563	26.42	8220	8220	8050	10670	5750	8210	8084.13	0.00	0	-749	8370	8290	8250	8170	8130	8270	8150	53	2460	500	5910	10	1	10690180	863	14.16	1.38	12	0.02	570.00	5860.00	13360	20231103	-39.60	6340	20240806	27.29	10410	-22.48	20240102	6340	27.29	20240806	13360	-39.60	20231103	6340	27.29	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
47	20240823	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8080	-130	5	-1.58	13976180	1726	17.79	8220	8220	8050	10670	5750	8210	8097.44	0.00	0	-545	8370	8290	8250	8170	8130	8270	8150	53	2460	500	5910	10	1	10690180	864	14.18	1.38	12	0.02	570.00	5860.00	13360	20231103	-39.52	6340	20240806	27.44	10410	-22.38	20240102	6340	27.44	20240806	13360	-39.52	20231103	6340	27.44	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
48	20240823	101030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	-120	5	-1.46	6618820	814	8.39	8220	8220	8090	10670	5750	8210	8131.23	0.00	0	-82	8370	8290	8250	8170	8130	8270	8150	53	2460	500	5910	10	1	10690180	865	14.19	1.38	12	0.01	570.00	5860.00	13360	20231103	-39.45	6340	20240806	27.60	10410	-22.29	20240102	6340	27.60	20240806	13360	-39.45	20231103	6340	27.60	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
49	20240823	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8190	-20	5	-0.24	377990	46	0.47	8220	8220	8170	10670	5750	8210	8217.17	0.00	0	-4	8370	8290	8250	8170	8130	8270	8150	53	2460	500	5910	10	1	10690180	876	14.37	1.40	12	0.00	570.00	5860.00	13360	20231103	-38.70	6340	20240806	29.18	10410	-21.33	20240102	6340	29.18	20240806	13360	-38.70	20231103	6340	29.18	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
50	20240822	161023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8210	-90	5	-1.08	80220750	9690	62.73	8310	8330	8210	10790	5810	8300	8278.72	0.00	0	-3268	8480	8390	8240	8150	8000	8435	8195	53	2490	500	5970	10	1	10690180	878	14.40	1.40	12	0.09	570.00	5860.00	13360	20231103	-38.55	6340	20240806	29.50	10410	-21.13	20240102	6340	29.50	20240806	13360	-38.55	20231103	6340	29.50	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
51	20240822	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	-30	5	-0.36	72750750	8782	56.86	8310	8330	8240	10790	5810	8300	8284.08	0.00	0	-3088	8480	8390	8240	8150	8000	8435	8195	53	2490	500	5970	10	1	10690180	884	14.51	1.41	12	0.08	570.00	5860.00	13360	20231103	-38.10	6340	20240806	30.44	10410	-20.56	20240102	6340	30.44	20240806	13360	-38.10	20231103	6340	30.44	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
52	20240822	141032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8270	-30	5	-0.36	67170780	8106	52.48	8310	8330	8240	10790	5810	8300	8286.55	0.00	0	-2962	8480	8390	8240	8150	8000	8435	8195	53	2490	500	5970	10	1	10690180	884	14.51	1.41	12	0.08	570.00	5860.00	13360	20231103	-38.10	6340	20240806	30.44	10410	-20.56	20240102	6340	30.44	20240806	13360	-38.10	20231103	6340	30.44	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
53	20240822	131031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8290	-10	5	-0.12	64816370	7821	50.63	8310	8330	8240	10790	5810	8300	8287.48	0.00	0	-2776	8480	8390	8240	8150	8000	8435	8195	53	2490	500	5970	10	1	10690180	886	14.54	1.41	12	0.07	570.00	5860.00	13360	20231103	-37.95	6340	20240806	30.76	10410	-20.37	20240102	6340	30.76	20240806	13360	-37.95	20231103	6340	30.76	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
54	20240822	121035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	10	2	0.12	48972140	5903	38.22	8310	8330	8240	10790	5810	8300	8296.14	0.00	0	-1899	8480	8390	8240	8150	8000	8435	8195	53	2490	500	5970	10	1	10690180	888	14.58	1.42	12	0.06	570.00	5860.00	13360	20231103	-37.80	6340	20240806	31.07	10410	-20.17	20240102	6340	31.07	20240806	13360	-37.80	20231103	6340	31.07	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
55	20240822	111026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	0	3	0.00	40035280	4825	31.24	8310	8330	8240	10790	5810	8300	8297.47	0.00	0	-1703	8480	8390	8240	8150	8000	8435	8195	53	2490	500	5970	10	1	10690180	887	14.56	1.42	12	0.05	570.00	5860.00	13360	20231103	-37.87	6340	20240806	30.91	10410	-20.27	20240102	6340	30.91	20240806	13360	-37.87	20231103	6340	30.91	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
56	20240822	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8320	20	2	0.24	27656580	3335	21.59	8310	8320	8240	10790	5810	8300	8292.83	0.00	0	-746	8480	8390	8240	8150	8000	8435	8195	53	2490	500	5970	10	1	10690180	889	14.60	1.42	12	0.03	570.00	5860.00	13360	20231103	-37.72	6340	20240806	31.23	10410	-20.08	20240102	6340	31.23	20240806	13360	-37.72	20231103	6340	31.23	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
57	20240822	091026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8280	-20	5	-0.24	4814260	582	3.77	8310	8310	8240	10790	5810	8300	8271.92	0.00	0	114	8480	8390	8240	8150	8000	8435	8195	53	2490	500	5970	10	1	10690180	885	14.53	1.41	12	0.01	570.00	5860.00	13360	20231103	-38.02	6340	20240806	30.60	10410	-20.46	20240102	6340	30.60	20240806	13360	-38.02	20231103	6340	30.60	20240806	1.96	N	265560	500	53 억		0	N	N	0	N	00	N
58	20240821	161020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	150	2	1.84	122316000	14895	90.29	8150	8330	8090	10590	5710	8150	8211.51	0.00	0	-1749	8336	8242	8126	8032	7916	8185	7975	53	2440	500	5860	10	1	10690180	887	14.56	1.42	12	0.14	570.00	5860.00	13360	20231103	-37.87	6340	20240806	30.91	10410	-20.27	20240102	6340	30.91	20240806	13360	-37.87	20231103	6340	30.91	20240806	1.99	N	265560	500	53 억		0	N	N	0	N	00	N
59	20240821	151033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8310	160	2	1.96	116113000	14149	85.77	8150	8320	8090	10590	5710	8150	8206.45	0.00	0	-1695	8336	8242	8126	8032	7916	8185	7975	53	2440	500	5860	10	1	10690180	888	14.58	1.42	12	0.13	570.00	5860.00	13360	20231103	-37.80	6340	20240806	31.07	10410	-20.17	20240102	6340	31.07	20240806	13360	-37.80	20231103	6340	31.07	20240806	1.99	N	265560	500	53 억		0	N	N	0	N	00	N
60	20240821	141031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	50	2	0.61	69106400	8470	51.35	8150	8210	8090	10590	5710	8150	8158.96	0.00	0	-2196	8336	8242	8126	8032	7916	8185	7975	53	2440	500	5860	10	1	10690180	877	14.39	1.40	12	0.08	570.00	5860.00	13360	20231103	-38.62	6340	20240806	29.34	10410	-21.23	20240102	6340	29.34	20240806	13360	-38.62	20231103	6340	29.34	20240806	1.99	N	265560	500	53 억		0	N	N	0	N	00	N
61	20240821	131036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	20	2	0.25	52348240	6425	38.95	8150	8190	8090	10590	5710	8150	8147.59	0.00	0	-2088	8336	8242	8126	8032	7916	8185	7975	53	2440	500	5860	10	1	10690180	873	14.33	1.39	12	0.06	570.00	5860.00	13360	20231103	-38.85	6340	20240806	28.86	10410	-21.52	20240102	6340	28.86	20240806	13360	-38.85	20231103	6340	28.86	20240806	1.99	N	265560	500	53 억		0	N	N	0	N	00	N
62	20240821	121036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8180	30	2	0.37	41780020	5132	31.11	8150	8180	8090	10590	5710	8150	8141.08	0.00	0	-1930	8336	8242	8126	8032	7916	8185	7975	53	2440	500	5860	10	1	10690180	874	14.35	1.40	12	0.05	570.00	5860.00	13360	20231103	-38.77	6340	20240806	29.02	10410	-21.42	20240102	6340	29.02	20240806	13360	-38.77	20231103	6340	29.02	20240806	1.99	N	265560	500	53 억		0	N	N	0	N	00	N
63	20240821	111030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	0	3	0.00	32342860	3976	24.10	8150	8180	8090	10590	5710	8150	8134.52	0.00	0	-880	8336	8242	8126	8032	7916	8185	7975	53	2440	500	5860	10	1	10690180	871	14.30	1.39	12	0.04	570.00	5860.00	13360	20231103	-39.00	6340	20240806	28.55	10410	-21.71	20240102	6340	28.55	20240806	13360	-39.00	20231103	6340	28.55	20240806	1.99	N	265560	500	53 억		0	N	N	0	N	00	N
64	20240821	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	-30	5	-0.37	6569320	810	4.91	8150	8150	8090	10590	5710	8150	8110.27	0.00	0	-483	8336	8242	8126	8032	7916	8185	7975	53	2440	500	5860	10	1	10690180	868	14.25	1.39	12	0.01	570.00	5860.00	13360	20231103	-39.22	6340	20240806	28.08	10410	-22.00	20240102	6340	28.08	20240806	13360	-39.22	20231103	6340	28.08	20240806	1.99	N	265560	500	53 억		0	N	N	0	N	00	N
65	20240821	091026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	-40	5	-0.49	1461540	180	1.09	8150	8150	8110	10590	5710	8150	8119.67	0.00	0	-40	8336	8242	8126	8032	7916	8185	7975	53	2440	500	5860	10	1	10690180	867	14.23	1.38	12	0.00	570.00	5860.00	13360	20231103	-39.30	6340	20240806	27.92	10410	-22.09	20240102	6340	27.92	20240806	13360	-39.30	20231103	6340	27.92	20240806	1.99	N	265560	500	53 억		0	N	N	0	N	00	N
66	20240820	161014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	30	2	0.37	129244070	15970	47.95	8220	8220	8010	10550	5690	8120	8092.93	0.00	0	-3223	8413	8266	8033	7886	7653	8340	7960	53	2430	500	5840	10	1	10690180	871	14.30	1.39	12	0.15	570.00	5860.00	13360	20231103	-39.00	6340	20240806	28.55	10410	-21.71	20240102	6340	28.55	20240806	13360	-39.00	20231103	6340	28.55	20240806	2.04	N	265560	500	53 억		0	N	N	0	N	00	N
67	20240820	151026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8050	-70	5	-0.86	118236990	14612	43.87	8220	8220	8010	10550	5690	8120	8091.77	0.00	0	-3079	8413	8266	8033	7886	7653	8340	7960	53	2430	500	5840	10	1	10690180	861	14.12	1.37	12	0.14	570.00	5860.00	13360	20231103	-39.75	6340	20240806	26.97	10410	-22.67	20240102	6340	26.97	20240806	13360	-39.75	20231103	6340	26.97	20240806	2.04	N	265560	500	53 억		0	N	N	0	N	00	N
68	20240820	141023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8130	10	2	0.12	100506070	12427	37.31	8220	8220	8010	10550	5690	8120	8087.72	0.00	0	-2984	8413	8266	8033	7886	7653	8340	7960	53	2430	500	5840	10	1	10690180	869	14.26	1.39	12	0.12	570.00	5860.00	13360	20231103	-39.15	6340	20240806	28.23	10410	-21.90	20240102	6340	28.23	20240806	13360	-39.15	20231103	6340	28.23	20240806	2.04	N	265560	500	53 억		0	N	N	0	N	00	N
69	20240820	131026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	20	2	0.25	79160920	9786	29.38	8220	8220	8010	10550	5690	8120	8089.20	0.00	0	-2002	8413	8266	8033	7886	7653	8340	7960	53	2430	500	5840	10	1	10690180	870	14.28	1.39	12	0.09	570.00	5860.00	13360	20231103	-39.07	6340	20240806	28.39	10410	-21.81	20240102	6340	28.39	20240806	13360	-39.07	20231103	6340	28.39	20240806	2.04	N	265560	500	53 억		0	N	N	0	N	00	N
70	20240820	121019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	0	3	0.00	65076840	8049	24.17	8220	8220	8010	10550	5690	8120	8085.08	0.00	0	-1528	8413	8266	8033	7886	7653	8340	7960	53	2430	500	5840	10	1	10690180	868	14.25	1.39	12	0.08	570.00	5860.00	13360	20231103	-39.22	6340	20240806	28.08	10410	-22.00	20240102	6340	28.08	20240806	13360	-39.22	20231103	6340	28.08	20240806	2.04	N	265560	500	53 억		0	N	N	0	N	00	N
71	20240820	111018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8130	10	2	0.12	61140770	7565	22.71	8220	8220	8010	10550	5690	8120	8082.06	0.00	0	-1434	8413	8266	8033	7886	7653	8340	7960	53	2430	500	5840	10	1	10690180	869	14.26	1.39	12	0.07	570.00	5860.00	13360	20231103	-39.15	6340	20240806	28.23	10410	-21.90	20240102	6340	28.23	20240806	13360	-39.15	20231103	6340	28.23	20240806	2.04	N	265560	500	53 억		0	N	N	0	N	00	N
72	20240820	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	-10	5	-0.12	48865190	6053	18.17	8220	8220	8010	10550	5690	8120	8072.89	0.00	0	-471	8413	8266	8033	7886	7653	8340	7960	53	2430	500	5840	10	1	10690180	867	14.23	1.38	12	0.06	570.00	5860.00	13360	20231103	-39.30	6340	20240806	27.92	10410	-22.09	20240102	6340	27.92	20240806	13360	-39.30	20231103	6340	27.92	20240806	2.04	N	265560	500	53 억		0	N	N	0	N	00	N
73	20240820	091018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	-50	5	-0.62	11242700	1381	4.15	8220	8220	8070	10550	5690	8120	8140.98	0.00	0	-283	8413	8266	8033	7886	7653	8340	7960	53	2430	500	5840	10	1	10690180	863	14.16	1.38	12	0.01	570.00	5860.00	13360	20231103	-39.60	6340	20240806	27.29	10410	-22.48	20240102	6340	27.29	20240806	13360	-39.60	20231103	6340	27.29	20240806	2.04	N	265560	500	53 억		0	N	N	0	N	00	N
74	20240819	161006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	320	2	4.10	267829660	33292	83.96	7830	8180	7800	10140	5460	7800	8043.80	0.00	0	-2096	8040	7920	7690	7570	7340	7980	7630	53	2340	500	5610	10	1	10690180	868	14.25	1.39	12	0.31	570.00	5860.00	13360	20231103	-39.22	6340	20240806	28.08	10410	-22.00	20240102	6340	28.08	20240806	13360	-39.22	20231103	6340	28.08	20240806	2.10	N	265560	500	53 억		0	N	N	0	N	00	N
75	20240819	151016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	260	2	3.33	261953140	32567	82.13	7830	8180	7800	10140	5460	7800	8043.51	0.00	0	-2112	8040	7920	7690	7570	7340	7980	7630	53	2340	500	5610	10	1	10690180	862	14.14	1.38	12	0.30	570.00	5860.00	13360	20231103	-39.67	6340	20240806	27.13	10410	-22.57	20240102	6340	27.13	20240806	13360	-39.67	20231103	6340	27.13	20240806	2.10	N	265560	500	53 억		0	N	N	0	N	00	N
76	20240819	141016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	360	2	4.62	240677690	29939	75.50	7830	8180	7800	10140	5460	7800	8038.94	0.00	0	-1465	8040	7920	7690	7570	7340	7980	7630	53	2340	500	5610	10	1	10690180	872	14.32	1.39	12	0.28	570.00	5860.00	13360	20231103	-38.92	6340	20240806	28.71	10410	-21.61	20240102	6340	28.71	20240806	13360	-38.92	20231103	6340	28.71	20240806	2.10	N	265560	500	53 억		0	N	N	0	N	00	N
77	20240819	131012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	340	2	4.36	197049790	24582	61.99	7830	8140	7800	10140	5460	7800	8016.02	0.00	0	-898	8040	7920	7690	7570	7340	7980	7630	53	2340	500	5610	10	1	10690180	870	14.28	1.39	12	0.23	570.00	5860.00	13360	20231103	-39.07	6340	20240806	28.39	10410	-21.81	20240102	6340	28.39	20240806	13360	-39.07	20231103	6340	28.39	20240806	2.10	N	265560	500	53 억		0	N	N	0	N	00	N
78	20240819	121012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	240	2	3.08	139230900	17432	43.96	7830	8050	7800	10140	5460	7800	7987.09	0.00	0	-543	8040	7920	7690	7570	7340	7980	7630	53	2340	500	5610	10	1	10690180	859	14.11	1.37	12	0.16	570.00	5860.00	13360	20231103	-39.82	6340	20240806	26.81	10410	-22.77	20240102	6340	26.81	20240806	13360	-39.82	20231103	6340	26.81	20240806	2.10	N	265560	500	53 억		0	N	N	0	N	00	N
79	20240819	111013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8030	230	2	2.95	117028850	14667	36.99	7830	8050	7800	10140	5460	7800	7979.06	0.00	0	350	8040	7920	7690	7570	7340	7980	7630	53	2340	500	5610	10	1	10690180	858	14.09	1.37	12	0.14	570.00	5860.00	13360	20231103	-39.90	6340	20240806	26.66	10410	-22.86	20240102	6340	26.66	20240806	13360	-39.90	20231103	6340	26.66	20240806	2.10	N	265560	500	53 억		0	N	N	0	N	00	N
80	20240819	101013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	200	2	2.56	86805530	10894	27.47	7830	8050	7800	10140	5460	7800	7968.20	0.00	0	766	8040	7920	7690	7570	7340	7980	7630	53	2340	500	5610	10	1	10690180	855	14.04	1.37	12	0.10	570.00	5860.00	13360	20231103	-40.12	6340	20240806	26.18	10410	-23.15	20240102	6340	26.18	20240806	13360	-40.12	20231103	6340	26.18	20240806	2.10	N	265560	500	53 억		0	N	N	0	N	00	N
81	20240819	091011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7890	90	2	1.15	14955780	1900	4.79	7830	7950	7800	10140	5460	7800	7871.46	0.00	0	-616	8040	7920	7690	7570	7340	7980	7630	53	2340	500	5610	10	1	10690180	843	13.84	1.35	12	0.02	570.00	5860.00	13360	20231103	-40.94	6340	20240806	24.45	10410	-24.21	20240102	6340	24.45	20240806	13360	-40.94	20231103	6340	24.45	20240806	2.10	N	265560	500	53 억		0	N	N	0	N	00	N
82	20240816	161004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7800	460	2	6.27	299097360	39057	96.72	7570	7810	7460	9540	5140	7340	7657.78	0.00	0	-1437	7820	7580	7300	7060	6780	7700	7180	53	2200	500	5280	10	1	10690180	834	13.68	1.33	12	0.37	570.00	5860.00	13360	20231103	-41.62	6340	20240806	23.03	10410	-25.07	20240102	6340	23.03	20240806	13360	-41.62	20231103	6340	23.03	20240806	2.07	N	265560	500	53 억		0	N	N	0	N	00	N
83	20240816	151008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7730	390	2	5.31	265544930	34753	86.06	7570	7810	7460	9540	5140	7340	7640.92	0.00	0	-1398	7820	7580	7300	7060	6780	7700	7180	53	2200	500	5280	10	1	10690180	826	13.56	1.32	12	0.33	570.00	5860.00	13360	20231103	-42.14	6340	20240806	21.92	10410	-25.74	20240102	6340	21.92	20240806	13360	-42.14	20231103	6340	21.92	20240806	2.07	N	265560	500	53 억		0	N	N	0	N	00	N
84	20240816	141011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	430	2	5.86	222124490	29174	72.25	7570	7790	7460	9540	5140	7340	7613.78	0.00	0	-1635	7820	7580	7300	7060	6780	7700	7180	53	2200	500	5280	10	1	10690180	831	13.63	1.33	12	0.27	570.00	5860.00	13360	20231103	-41.84	6340	20240806	22.56	10410	-25.36	20240102	6340	22.56	20240806	13360	-41.84	20231103	6340	22.56	20240806	2.07	N	265560	500	53 억		0	N	N	0	N	00	N
85	20240816	131014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7660	320	2	4.36	179773480	23707	58.71	7570	7680	7460	9540	5140	7340	7583.14	0.00	0	-1671	7820	7580	7300	7060	6780	7700	7180	53	2200	500	5280	10	1	10690180	819	13.44	1.31	12	0.22	570.00	5860.00	13360	20231103	-42.66	6340	20240806	20.82	10410	-26.42	20240102	6340	20.82	20240806	13360	-42.66	20231103	6340	20.82	20240806	2.07	N	265560	500	53 억		0	N	N	0	N	00	N
86	20240816	121007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7610	270	2	3.68	150086250	19824	49.09	7570	7640	7460	9540	5140	7340	7570.94	0.00	0	-2519	7820	7580	7300	7060	6780	7700	7180	53	2200	500	5280	10	1	10690180	814	13.35	1.30	12	0.19	570.00	5860.00	13360	20231103	-43.04	6340	20240806	20.03	10410	-26.90	20240102	6340	20.03	20240806	13360	-43.04	20231103	6340	20.03	20240806	2.07	N	265560	500	53 억		0	N	N	0	N	00	N
87	20240816	111012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7610	270	2	3.68	130417690	17237	42.69	7570	7640	7460	9540	5140	7340	7566.15	0.00	0	-2251	7820	7580	7300	7060	6780	7700	7180	53	2200	500	5280	10	1	10690180	814	13.35	1.30	12	0.16	570.00	5860.00	13360	20231103	-43.04	6340	20240806	20.03	10410	-26.90	20240102	6340	20.03	20240806	13360	-43.04	20231103	6340	20.03	20240806	2.07	N	265560	500	53 억		0	N	N	0	N	00	N
88	20240816	101008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7600	260	2	3.54	107235870	14192	35.15	7570	7600	7460	9540	5140	7340	7556.08	0.00	0	-2001	7820	7580	7300	7060	6780	7700	7180	53	2200	500	5280	10	1	10690180	812	13.33	1.30	12	0.13	570.00	5860.00	13360	20231103	-43.11	6340	20240806	19.87	10410	-26.99	20240102	6340	19.87	20240806	13360	-43.11	20231103	6340	19.87	20240806	2.07	N	265560	500	53 억		0	N	N	0	N	00	N
89	20240816	091010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	220	2	3.00	40411660	5339	13.22	7570	7600	7560	9540	5140	7340	7569.14	0.00	0	-1430	7820	7580	7300	7060	6780	7700	7180	53	2200	500	5280	10	1	10690180	808	13.26	1.29	12	0.05	570.00	5860.00	13360	20231103	-43.41	6340	20240806	19.24	10410	-27.38	20240102	6340	19.24	20240806	13360	-43.41	20231103	6340	19.24	20240806	2.07	N	265560	500	53 억		0	N	N	0	N	00	N
90	20240814	161009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7340	320	2	4.56	275240010	37412	265.50	7020	7540	7020	9120	4920	7020	7357.00	0.00	0	986	7246	7132	7036	6922	6826	7085	6875	53	2100	500	5050	10	1	10690180	785	12.88	1.25	12	0.35	570.00	5860.00	13360	20231103	-45.06	6340	20240806	15.77	10410	-29.49	20240102	6340	15.77	20240806	13360	-45.06	20231103	6340	15.77	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
91	20240814	151011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7390	370	2	5.27	266075050	36168	256.67	7020	7540	7020	9120	4920	7020	7356.64	0.00	0	1037	7246	7132	7036	6922	6826	7085	6875	53	2100	500	5050	10	1	10690180	790	12.96	1.26	12	0.34	570.00	5860.00	13360	20231103	-44.69	6340	20240806	16.56	10410	-29.01	20240102	6340	16.56	20240806	13360	-44.69	20231103	6340	16.56	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
92	20240814	141015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7430	410	2	5.84	248279540	33768	239.64	7020	7540	7020	9120	4920	7020	7352.51	0.00	0	1076	7246	7132	7036	6922	6826	7085	6875	53	2100	500	5050	10	1	10690180	794	13.04	1.27	12	0.32	570.00	5860.00	13360	20231103	-44.39	6340	20240806	17.19	10410	-28.63	20240102	6340	17.19	20240806	13360	-44.39	20231103	6340	17.19	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
93	20240814	131013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7320	300	2	4.27	233475610	31771	225.47	7020	7540	7020	9120	4920	7020	7348.70	0.00	0	1392	7246	7132	7036	6922	6826	7085	6875	53	2100	500	5050	10	1	10690180	783	12.84	1.25	12	0.30	570.00	5860.00	13360	20231103	-45.21	6340	20240806	15.46	10410	-29.68	20240102	6340	15.46	20240806	13360	-45.21	20231103	6340	15.46	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
94	20240814	121008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7450	430	2	6.13	203535140	27701	196.59	7020	7540	7020	9120	4920	7020	7347.57	0.00	0	-889	7246	7132	7036	6922	6826	7085	6875	53	2100	500	5050	10	1	10690180	796	13.07	1.27	12	0.26	570.00	5860.00	13360	20231103	-44.24	6340	20240806	17.51	10410	-28.43	20240102	6340	17.51	20240806	13360	-44.24	20231103	6340	17.51	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
95	20240814	111003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7210	190	2	2.71	36892040	5154	36.58	7020	7210	7020	9120	4920	7020	7157.94	0.00	0	136	7246	7132	7036	6922	6826	7085	6875	53	2100	500	5050	10	1	10690180	771	12.65	1.23	12	0.05	570.00	5860.00	13360	20231103	-46.03	6340	20240806	13.72	10410	-30.74	20240102	6340	13.72	20240806	13360	-46.03	20231103	6340	13.72	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
96	20240814	101000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	160	2	2.28	29537870	4132	29.32	7020	7210	7020	9120	4920	7020	7148.56	0.00	0	402	7246	7132	7036	6922	6826	7085	6875	53	2100	500	5050	10	1	10690180	768	12.60	1.23	12	0.04	570.00	5860.00	13360	20231103	-46.26	6340	20240806	13.25	10410	-31.03	20240102	6340	13.25	20240806	13360	-46.26	20231103	6340	13.25	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
97	20240814	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	60	2	0.85	3280620	465	3.30	7020	7090	7020	9120	4920	7020	7055.10	0.00	0	211	7246	7132	7036	6922	6826	7085	6875	53	2100	500	5050	10	1	10690180	757	12.42	1.21	12	0.00	570.00	5860.00	13360	20231103	-47.01	6340	20240806	11.67	10410	-31.99	20240102	6340	11.67	20240806	13360	-47.01	20231103	6340	11.67	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
98	20240813	160954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	-110	5	-1.54	98719690	14071	129.54	7130	7150	6940	9260	5000	7130	7015.83	0.00	0	-3295	7416	7272	7146	7002	6876	7345	7075	53	2130	500	5130	10	1	10690180	750	12.32	1.20	12	0.13	570.00	5860.00	13360	20231103	-47.46	6340	20240806	10.73	10410	-32.56	20240102	6340	10.73	20240806	13360	-47.46	20231103	6340	10.73	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
99	20240813	151000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	-60	5	-0.84	91306050	13016	119.83	7130	7150	6940	9260	5000	7130	7014.91	0.00	0	-3227	7416	7272	7146	7002	6876	7345	7075	53	2130	500	5130	10	1	10690180	756	12.40	1.21	12	0.12	570.00	5860.00	13360	20231103	-47.08	6340	20240806	11.51	10410	-32.08	20240102	6340	11.51	20240806	13360	-47.08	20231103	6340	11.51	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
100	20240813	140959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-90	5	-1.26	86348990	12313	113.36	7130	7150	6940	9260	5000	7130	7012.83	0.00	0	-3070	7416	7272	7146	7002	6876	7345	7075	53	2130	500	5130	10	1	10690180	753	12.35	1.20	12	0.12	570.00	5860.00	13360	20231103	-47.31	6340	20240806	11.04	10410	-32.37	20240102	6340	11.04	20240806	13360	-47.31	20231103	6340	11.04	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
101	20240813	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	-120	5	-1.68	78133900	11141	102.57	7130	7150	6940	9260	5000	7130	7013.19	0.00	0	-2954	7416	7272	7146	7002	6876	7345	7075	53	2130	500	5130	10	1	10690180	749	12.30	1.20	12	0.10	570.00	5860.00	13360	20231103	-47.53	6340	20240806	10.57	10410	-32.66	20240102	6340	10.57	20240806	13360	-47.53	20231103	6340	10.57	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
102	20240813	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	-120	5	-1.68	64119630	9140	84.15	7130	7150	6940	9260	5000	7130	7015.28	0.00	0	-2930	7416	7272	7146	7002	6876	7345	7075	53	2130	500	5130	10	1	10690180	749	12.30	1.20	12	0.09	570.00	5860.00	13360	20231103	-47.53	6340	20240806	10.57	10410	-32.66	20240102	6340	10.57	20240806	13360	-47.53	20231103	6340	10.57	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
103	20240813	110953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	-70	5	-0.98	39077510	5572	51.30	7130	7150	6940	9260	5000	7130	7013.19	0.00	0	-1621	7416	7272	7146	7002	6876	7345	7075	53	2130	500	5130	10	1	10690180	755	12.39	1.20	12	0.05	570.00	5860.00	13360	20231103	-47.16	6340	20240806	11.36	10410	-32.18	20240102	6340	11.36	20240806	13360	-47.16	20231103	6340	11.36	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
104	20240813	100953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	-110	5	-1.54	8814100	1245	11.46	7130	7150	7020	9260	5000	7130	7079.60	0.00	0	-431	7416	7272	7146	7002	6876	7345	7075	53	2130	500	5130	10	1	10690180	750	12.32	1.20	12	0.01	570.00	5860.00	13360	20231103	-47.46	6340	20240806	10.73	10410	-32.56	20240102	6340	10.73	20240806	13360	-47.46	20231103	6340	10.73	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
105	20240813	090959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	0	3	0.00	1033220	145	1.33	7130	7130	7110	9260	5000	7130	7125.66	0.00	0	-58	7416	7272	7146	7002	6876	7345	7075	53	2130	500	5130	10	1	10690180	762	12.51	1.22	12	0.00	570.00	5860.00	13360	20231103	-46.63	6340	20240806	12.46	10410	-31.51	20240102	6340	12.46	20240806	13360	-46.63	20231103	6340	12.46	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
106	20240812	160944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7130	60	2	0.85	72613050	10227	111.81	7020	7290	7020	9190	4950	7070	7100.13	0.00	0	-647	7210	7140	7040	6970	6870	7175	7005	53	2120	500	5090	10	1	10690180	762	12.51	1.22	12	0.10	570.00	5860.00	13360	20231103	-46.63	6340	20240806	12.46	10410	-31.51	20240102	6340	12.46	20240806	13360	-46.63	20231103	6340	12.46	20240806	2.05	N	265560	500	53 억		0	N	N	0	N	00	N
107	20240812	150948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	40	2	0.57	69448700	9782	106.94	7020	7290	7020	9190	4950	7070	7099.64	0.00	0	-596	7210	7140	7040	6970	6870	7175	7005	53	2120	500	5090	10	1	10690180	760	12.47	1.21	12	0.09	570.00	5860.00	13360	20231103	-46.78	6340	20240806	12.15	10410	-31.70	20240102	6340	12.15	20240806	13360	-46.78	20231103	6340	12.15	20240806	2.05	N	265560	500	53 억		0	N	N	0	N	00	N
108	20240812	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	80	2	1.13	42639560	5986	65.44	7020	7290	7020	9190	4950	7070	7123.21	0.00	0	-558	7210	7140	7040	6970	6870	7175	7005	53	2120	500	5090	10	1	10690180	764	12.54	1.22	12	0.06	570.00	5860.00	13360	20231103	-46.48	6340	20240806	12.78	10410	-31.32	20240102	6340	12.78	20240806	13360	-46.48	20231103	6340	12.78	20240806	2.05	N	265560	500	53 억		0	N	N	0	N	00	N
109	20240812	130943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7110	40	2	0.57	41376180	5809	63.51	7020	7290	7020	9190	4950	7070	7122.77	0.00	0	-578	7210	7140	7040	6970	6870	7175	7005	53	2120	500	5090	10	1	10690180	760	12.47	1.21	12	0.05	570.00	5860.00	13360	20231103	-46.78	6340	20240806	12.15	10410	-31.70	20240102	6340	12.15	20240806	13360	-46.78	20231103	6340	12.15	20240806	2.05	N	265560	500	53 억		0	N	N	0	N	00	N
110	20240812	120944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	0	3	0.00	13720110	1940	21.21	7020	7100	7020	9190	4950	7070	7072.22	0.00	0	14	7210	7140	7040	6970	6870	7175	7005	53	2120	500	5090	10	1	10690180	756	12.40	1.21	12	0.02	570.00	5860.00	13360	20231103	-47.08	6340	20240806	11.51	10410	-32.08	20240102	6340	11.51	20240806	13360	-47.08	20231103	6340	11.51	20240806	2.05	N	265560	500	53 억		0	N	N	0	N	00	N
111	20240812	110947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	10	2	0.14	9725170	1375	15.03	7020	7100	7020	9190	4950	7070	7072.85	0.00	0	-208	7210	7140	7040	6970	6870	7175	7005	53	2120	500	5090	10	1	10690180	757	12.42	1.21	12	0.01	570.00	5860.00	13360	20231103	-47.01	6340	20240806	11.67	10410	-31.99	20240102	6340	11.67	20240806	13360	-47.01	20231103	6340	11.67	20240806	2.05	N	265560	500	53 억		0	N	N	0	N	00	N
112	20240812	100936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	0	3	0.00	7346080	1039	11.36	7020	7100	7020	9190	4950	7070	7070.34	0.00	0	-150	7210	7140	7040	6970	6870	7175	7005	53	2120	500	5090	10	1	10690180	756	12.40	1.21	12	0.01	570.00	5860.00	13360	20231103	-47.08	6340	20240806	11.51	10410	-32.08	20240102	6340	11.51	20240806	13360	-47.08	20231103	6340	11.51	20240806	2.05	N	265560	500	53 억		0	N	N	0	N	00	N
113	20240812	090935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	10	2	0.14	1879960	267	2.92	7020	7080	7020	9190	4950	7070	7041.05	0.00	0	67	7210	7140	7040	6970	6870	7175	7005	53	2120	500	5090	10	1	10690180	757	12.42	1.21	12	0.00	570.00	5860.00	13360	20231103	-47.01	6340	20240806	11.67	10410	-31.99	20240102	6340	11.67	20240806	13360	-47.01	20231103	6340	11.67	20240806	2.05	N	265560	500	53 억		0	N	N	0	N	00	N
114	20240809	160931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7070	170	2	2.46	61764000	8783	88.39	6940	7110	6940	8970	4830	6900	7032.20	0.00	0	1284	7146	7022	6936	6812	6726	6980	6770	53	2070	500	4960	10	1	10690180	756	12.40	1.21	12	0.08	570.00	5860.00	13360	20231103	-47.08	6340	20240806	11.51	10410	-32.08	20240102	6340	11.51	20240806	13360	-47.08	20231103	6340	11.51	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
115	20240809	150953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	120	2	1.74	58494740	8318	83.71	6940	7110	6940	8970	4830	6900	7032.31	0.00	0	1245	7146	7022	6936	6812	6726	6980	6770	53	2070	500	4960	10	1	10690180	750	12.32	1.20	12	0.08	570.00	5860.00	13360	20231103	-47.46	6340	20240806	10.73	10410	-32.56	20240102	6340	10.73	20240806	13360	-47.46	20231103	6340	10.73	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
116	20240809	140958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7020	120	2	1.74	51920100	7380	74.27	6940	7110	6940	8970	4830	6900	7035.24	0.00	0	1292	7146	7022	6936	6812	6726	6980	6770	53	2070	500	4960	10	1	10690180	750	12.32	1.20	12	0.07	570.00	5860.00	13360	20231103	-47.46	6340	20240806	10.73	10410	-32.56	20240102	6340	10.73	20240806	13360	-47.46	20231103	6340	10.73	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
117	20240809	130950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7010	110	2	1.59	45448980	6463	65.04	6940	7110	6940	8970	4830	6900	7032.18	0.00	0	1439	7146	7022	6936	6812	6726	6980	6770	53	2070	500	4960	10	1	10690180	749	12.30	1.20	12	0.06	570.00	5860.00	13360	20231103	-47.53	6340	20240806	10.57	10410	-32.66	20240102	6340	10.57	20240806	13360	-47.53	20231103	6340	10.57	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
118	20240809	120949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	150	2	2.17	37608220	5347	53.81	6940	7110	6940	8970	4830	6900	7033.52	0.00	0	1438	7146	7022	6936	6812	6726	6980	6770	53	2070	500	4960	10	1	10690180	754	12.37	1.20	12	0.05	570.00	5860.00	13360	20231103	-47.23	6340	20240806	11.20	10410	-32.28	20240102	6340	11.20	20240806	13360	-47.23	20231103	6340	11.20	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
119	20240809	110942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	190	2	2.75	32190800	4577	46.06	6940	7110	6940	8970	4830	6900	7033.17	0.00	0	1537	7146	7022	6936	6812	6726	6980	6770	53	2070	500	4960	10	1	10690180	758	12.44	1.21	12	0.04	570.00	5860.00	13360	20231103	-46.93	6340	20240806	11.83	10410	-31.89	20240102	6340	11.83	20240806	13360	-46.93	20231103	6340	11.83	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
120	20240809	100950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7100	200	2	2.90	31183420	4435	44.63	6940	7110	6940	8970	4830	6900	7031.21	0.00	0	1606	7146	7022	6936	6812	6726	6980	6770	53	2070	500	4960	10	1	10690180	759	12.46	1.21	12	0.04	570.00	5860.00	13360	20231103	-46.86	6340	20240806	11.99	10410	-31.80	20240102	6340	11.99	20240806	13360	-46.86	20231103	6340	11.99	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
121	20240809	090945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7080	180	2	2.61	16047200	2299	23.14	6940	7080	6940	8970	4830	6900	6980.08	0.00	0	738	7146	7022	6936	6812	6726	6980	6770	53	2070	500	4960	10	1	10690180	757	12.42	1.21	12	0.02	570.00	5860.00	13360	20231103	-47.01	6340	20240806	11.67	10410	-31.99	20240102	6340	11.67	20240806	13360	-47.01	20231103	6340	11.67	20240806	2.06	N	265560	500	53 억		0	N	N	0	N	00	N
122	20240808	160927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6900	-160	5	-2.27	68934620	9919	54.97	6990	7060	6850	9170	4950	7060	6949.76	0.00	0	-3137	7366	7212	6926	6772	6486	7290	6850	53	2110	500	5080	10	1	10690180	738	12.11	1.18	12	0.09	570.00	5860.00	13360	20231103	-48.35	6340	20240806	8.83	10410	-33.72	20240102	6340	8.83	20240806	13360	-48.35	20231103	6340	8.83	20240806	2.32	N	265560	500	53 억		0	N	N	0	N	00	N
123	20240808	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	-70	5	-0.99	56968840	8188	45.38	6990	7060	6850	9170	4950	7060	6957.60	0.00	0	-2690	7366	7212	6926	6772	6486	7290	6850	53	2110	500	5080	10	1	10690180	747	12.26	1.19	12	0.08	570.00	5860.00	13360	20231103	-47.68	6340	20240806	10.25	10410	-32.85	20240102	6340	10.25	20240806	13360	-47.68	20231103	6340	10.25	20240806	2.32	N	265560	500	53 억		0	N	N	0	N	00	N
124	20240808	140942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-20	5	-0.28	51331830	7379	40.90	6990	7060	6850	9170	4950	7060	6956.48	0.00	0	-2579	7366	7212	6926	6772	6486	7290	6850	53	2110	500	5080	10	1	10690180	753	12.35	1.20	12	0.07	570.00	5860.00	13360	20231103	-47.31	6340	20240806	11.04	10410	-32.37	20240102	6340	11.04	20240806	13360	-47.31	20231103	6340	11.04	20240806	2.32	N	265560	500	53 억		0	N	N	0	N	00	N
125	20240808	130940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7040	-20	5	-0.28	37549120	5411	29.99	6990	7060	6850	9170	4950	7060	6939.40	0.00	0	-2344	7366	7212	6926	6772	6486	7290	6850	53	2110	500	5080	10	1	10690180	753	12.35	1.20	12	0.05	570.00	5860.00	13360	20231103	-47.31	6340	20240806	11.04	10410	-32.37	20240102	6340	11.04	20240806	13360	-47.31	20231103	6340	11.04	20240806	2.32	N	265560	500	53 억		0	N	N	0	N	00	N
126	20240808	120944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6980	-80	5	-1.13	33550340	4842	26.84	6990	7040	6850	9170	4950	7060	6929.03	0.00	0	-2204	7366	7212	6926	6772	6486	7290	6850	53	2110	500	5080	10	1	10690180	746	12.25	1.19	12	0.05	570.00	5860.00	13360	20231103	-47.75	6340	20240806	10.09	10410	-32.95	20240102	6340	10.09	20240806	13360	-47.75	20231103	6340	10.09	20240806	2.32	N	265560	500	53 억		0	N	N	0	N	00	N
127	20240808	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6910	-150	5	-2.12	32393330	4675	25.91	6990	7040	6850	9170	4950	7060	6929.05	0.00	0	-2241	7366	7212	6926	6772	6486	7290	6850	53	2110	500	5080	10	1	10690180	739	12.12	1.18	12	0.04	570.00	5860.00	13360	20231103	-48.28	6340	20240806	8.99	10410	-33.62	20240102	6340	8.99	20240806	13360	-48.28	20231103	6340	8.99	20240806	2.32	N	265560	500	53 억		0	N	N	0	N	00	N
128	20240808	100935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6950	-110	5	-1.56	27554640	3976	22.04	6990	7040	6850	9170	4950	7060	6930.24	0.00	0	-2113	7366	7212	6926	6772	6486	7290	6850	53	2110	500	5080	10	1	10690180	743	12.19	1.19	12	0.04	570.00	5860.00	13360	20231103	-47.98	6340	20240806	9.62	10410	-33.24	20240102	6340	9.62	20240806	13360	-47.98	20231103	6340	9.62	20240806	2.32	N	265560	500	53 억		0	N	N	0	N	00	N
129	20240808	090931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	-30	5	-0.42	4018600	575	3.19	6990	7040	6970	9170	4950	7060	6988.87	0.00	0	-40	7366	7212	6926	6772	6486	7290	6850	53	2110	500	5080	10	1	10690180	752	12.33	1.20	12	0.01	570.00	5860.00	13360	20231103	-47.38	6340	20240806	10.88	10410	-32.47	20240102	6340	10.88	20240806	13360	-47.38	20231103	6340	10.88	20240806	2.32	N	265560	500	53 억		0	N	N	0	N	00	N
130	20240807	160916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	260	2	3.82	123265070	17944	24.55	6640	7080	6640	8840	4760	6800	6869.05	0.00	0	1292	7106	6952	6646	6492	6186	7030	6570	53	2040	500	4890	10	1	10690180	755	12.39	1.20	12	0.17	570.00	5860.00	13360	20231103	-47.16	6340	20240806	11.36	10410	-32.18	20240102	6340	11.36	20240806	13360	-47.16	20231103	6340	11.36	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
131	20240807	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7050	250	2	3.68	120016010	17483	23.92	6640	7080	6640	8840	4760	6800	6864.73	0.00	0	1468	7106	6952	6646	6492	6186	7030	6570	53	2040	500	4890	10	1	10690180	754	12.37	1.20	12	0.16	570.00	5860.00	13360	20231103	-47.23	6340	20240806	11.20	10410	-32.28	20240102	6340	11.20	20240806	13360	-47.23	20231103	6340	11.20	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
132	20240807	140935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7030	230	2	3.38	110009870	16056	21.97	6640	7080	6640	8840	4760	6800	6851.64	0.00	0	1687	7106	6952	6646	6492	6186	7030	6570	53	2040	500	4890	10	1	10690180	752	12.33	1.20	12	0.15	570.00	5860.00	13360	20231103	-47.38	6340	20240806	10.88	10410	-32.47	20240102	6340	10.88	20240806	13360	-47.38	20231103	6340	10.88	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
133	20240807	130929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	260	2	3.82	104564370	15283	20.91	6640	7080	6640	8840	4760	6800	6841.87	0.00	0	1863	7106	6952	6646	6492	6186	7030	6570	53	2040	500	4890	10	1	10690180	755	12.39	1.20	12	0.14	570.00	5860.00	13360	20231103	-47.16	6340	20240806	11.36	10410	-32.18	20240102	6340	11.36	20240806	13360	-47.16	20231103	6340	11.36	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
134	20240807	120931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7000	200	2	2.94	81476170	11993	16.41	6640	7000	6640	8840	4760	6800	6793.64	0.00	0	2047	7106	6952	6646	6492	6186	7030	6570	53	2040	500	4890	10	1	10690180	748	12.28	1.19	12	0.11	570.00	5860.00	13360	20231103	-47.60	6340	20240806	10.41	10410	-32.76	20240102	6340	10.41	20240806	13360	-47.60	20231103	6340	10.41	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
135	20240807	110930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	130	2	1.91	73506120	10848	14.84	6640	6990	6640	8840	4760	6800	6776.01	0.00	0	2277	7106	6952	6646	6492	6186	7030	6570	53	2040	500	4890	10	1	10690180	741	12.16	1.18	12	0.10	570.00	5860.00	13360	20231103	-48.13	6340	20240806	9.31	10410	-33.43	20240102	6340	9.31	20240806	13360	-48.13	20231103	6340	9.31	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
136	20240807	100923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6930	130	2	1.91	60823850	9020	12.34	6640	6930	6640	8840	4760	6800	6743.22	0.00	0	2555	7106	6952	6646	6492	6186	7030	6570	53	2040	500	4890	10	1	10690180	741	12.16	1.18	12	0.08	570.00	5860.00	13360	20231103	-48.13	6340	20240806	9.31	10410	-33.43	20240102	6340	9.31	20240806	13360	-48.13	20231103	6340	9.31	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
137	20240807	090951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6740	-60	5	-0.88	25109990	3756	5.14	6640	6790	6640	8840	4760	6800	6685.30	0.00	0	-81	7106	6952	6646	6492	6186	7030	6570	53	2040	500	4890	10	1	10690180	721	11.82	1.15	12	0.04	570.00	5860.00	13360	20231103	-49.55	6340	20240806	6.31	10410	-35.25	20240102	6340	6.31	20240806	13360	-49.55	20231103	6340	6.31	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
138	20240806	160912	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6800	400	2	6.25	483630520	73023	139.48	6340	6800	6340	8320	4480	6400	6621.12	0.00	0	7174	8266	7332	6866	5932	5466	7100	5700	53	1920	500	4600	10	1	10690180	727	11.93	1.16	12	0.68	570.00	5860.00	13360	20231103	-49.10	6340	20240806	7.26	10410	-34.68	20240102	6340	7.26	20240806	13360	-49.10	20231103	6340	7.26	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
139	20240806	150925	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6740	340	2	5.31	452947750	68496	130.83	6340	6780	6340	8320	4480	6400	6612.76	0.00	0	7715	8266	7332	6866	5932	5466	7100	5700	53	1920	500	4600	10	1	10690180	721	11.82	1.15	12	0.64	570.00	5860.00	13360	20231103	-49.55	6340	20240806	6.31	10410	-35.25	20240102	6340	6.31	20240806	13360	-49.55	20231103	6340	6.31	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
140	20240806	140921	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6730	330	2	5.16	436045670	65985	126.03	6340	6780	6340	8320	4480	6400	6608.25	0.00	0	7422	8266	7332	6866	5932	5466	7100	5700	53	1920	500	4600	10	1	10690180	719	11.81	1.15	12	0.62	570.00	5860.00	13360	20231103	-49.63	6340	20240806	6.15	10410	-35.35	20240102	6340	6.15	20240806	13360	-49.63	20231103	6340	6.15	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
141	20240806	130925	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6720	320	2	5.00	422232560	63932	122.11	6340	6780	6340	8320	4480	6400	6604.40	0.00	0	7656	8266	7332	6866	5932	5466	7100	5700	53	1920	500	4600	10	1	10690180	718	11.79	1.15	12	0.60	570.00	5860.00	13360	20231103	-49.70	6340	20240806	5.99	10410	-35.45	20240102	6340	5.99	20240806	13360	-49.70	20231103	6340	5.99	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
142	20240806	120927	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6730	330	2	5.16	409272550	62005	118.43	6340	6780	6340	8320	4480	6400	6600.64	0.00	0	7480	8266	7332	6866	5932	5466	7100	5700	53	1920	500	4600	10	1	10690180	719	11.81	1.15	12	0.58	570.00	5860.00	13360	20231103	-49.63	6340	20240806	6.15	10410	-35.35	20240102	6340	6.15	20240806	13360	-49.63	20231103	6340	6.15	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
143	20240806	110914	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6670	270	2	4.22	360751240	54743	104.56	6340	6780	6340	8320	4480	6400	6589.91	0.00	0	3790	8266	7332	6866	5932	5466	7100	5700	53	1920	500	4600	10	1	10690180	713	11.70	1.14	12	0.51	570.00	5860.00	13360	20231103	-50.07	6340	20240806	5.21	10410	-35.93	20240102	6340	5.21	20240806	13360	-50.07	20231103	6340	5.21	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
144	20240806	100914	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6740	340	2	5.31	245333080	37539	71.70	6340	6770	6340	8320	4480	6400	6535.42	0.00	0	5751	8266	7332	6866	5932	5466	7100	5700	53	1920	500	4600	10	1	10690180	721	11.82	1.15	12	0.35	570.00	5860.00	13360	20231103	-49.55	6340	20240806	6.31	10410	-35.25	20240102	6340	6.31	20240806	13360	-49.55	20231103	6340	6.31	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
145	20240806	090921	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6400	0	3	0.00	84549540	13257	25.32	6340	6530	6340	8320	4480	6400	6377.73	0.00	0	-612	8266	7332	6866	5932	5466	7100	5700	53	1920	500	4600	10	1	10690180	684	11.23	1.09	12	0.12	570.00	5860.00	13360	20231103	-52.10	6340	20240806	0.95	10410	-38.52	20240102	6340	0.95	20240806	13360	-52.10	20231103	6340	0.95	20240806	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
146	20240805	160902	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6400	-1400	5	-17.95	362368950	52051	470.07	7510	7800	6400	10140	5460	7800	6965.17	0.00	0	-1934	8033	7916	7833	7716	7633	7875	7675	53	2340	500	5610	10	1	10690180	684	11.23	1.09	12	0.49	570.00	5860.00	13360	20231103	-52.10	6400	20240805	0.00	10410	-38.52	20240102	6400	0.00	20240805	13360	-52.10	20231103	6400	0.00	20240805	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
147	20240805	150918	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	6540	-1260	5	-16.15	307648630	43552	393.32	7510	7800	6400	10140	5460	7800	7063.94	0.00	0	-2722	8033	7916	7833	7716	7633	7875	7675	53	2340	500	5610	10	1	10690180	699	11.47	1.12	12	0.41	570.00	5860.00	13360	20231103	-51.05	6400	20240805	2.19	10410	-37.18	20240102	6400	2.19	20240805	13360	-51.05	20231103	6400	2.19	20240805	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
148	20240805	140918	58	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	7050	-750	5	-9.62	205327600	28182	254.51	7510	7800	7000	10140	5460	7800	7285.77	0.00	0	-3037	8033	7916	7833	7716	7633	7875	7675	53	2340	500	5610	10	1	10690180	754	12.37	1.20	12	0.26	570.00	5860.00	13360	20231103	-47.23	7000	20240805	0.71	10410	-32.28	20240102	7000	0.71	20240805	13360	-47.23	20231103	7000	0.71	20240805	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
149	20240805	130917	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	7180	-620	5	-7.95	167846950	22893	206.75	7510	7800	7180	10140	5460	7800	7331.80	0.00	0	-2578	8033	7916	7833	7716	7633	7875	7675	53	2340	500	5610	10	1	10690180	768	12.60	1.23	12	0.21	570.00	5860.00	13360	20231103	-46.26	7180	20240805	0.00	10410	-31.03	20240102	7180	0.00	20240805	13360	-46.26	20231103	7180	0.00	20240805	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
150	20240805	120912	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	7270	-530	5	-6.79	120289240	16291	147.12	7510	7800	7240	10140	5460	7800	7383.78	0.00	0	-1699	8033	7916	7833	7716	7633	7875	7675	53	2340	500	5610	10	1	10690180	777	12.75	1.24	12	0.15	570.00	5860.00	13360	20231103	-45.58	7240	20240805	0.41	10410	-30.16	20240102	7240	0.41	20240805	13360	-45.58	20231103	7240	0.41	20240805	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
151	20240805	110910	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	7340	-460	5	-5.90	80701510	10859	98.07	7510	7800	7310	10140	5460	7800	7431.76	0.00	0	-598	8033	7916	7833	7716	7633	7875	7675	53	2340	500	5610	10	1	10690180	785	12.88	1.25	12	0.10	570.00	5860.00	13360	20231103	-45.06	7310	20240805	0.41	10410	-29.49	20240102	7310	0.41	20240805	13360	-45.06	20231103	7310	0.41	20240805	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
152	20240805	100908	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	7390	-410	5	-5.26	57843220	7741	69.91	7510	7800	7340	10140	5460	7800	7472.32	0.00	0	-266	8033	7916	7833	7716	7633	7875	7675	53	2340	500	5610	10	1	10690180	790	12.96	1.26	12	0.07	570.00	5860.00	13360	20231103	-44.69	7340	20240805	0.68	10410	-29.01	20240102	7340	0.68	20240805	13360	-44.69	20231103	7340	0.68	20240805	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
153	20240805	090903	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	7520	-280	5	-3.59	13663910	1814	16.38	7510	7800	7500	10140	5460	7800	7532.48	0.00	0	148	8033	7916	7833	7716	7633	7875	7675	53	2340	500	5610	10	1	10690180	804	13.19	1.28	12	0.02	570.00	5860.00	13360	20231103	-43.71	7500	20240805	0.27	10410	-27.76	20240102	7500	0.27	20240805	13360	-43.71	20231103	7500	0.27	20240805	2.27	N	265560	500	53 억		0	N	N	0	N	00	N
154	20240802	160855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7800	-180	5	-2.26	86508280	11069	229.46	7950	7950	7750	10370	5590	7980	7815.39	0.00	0	-1405	8073	8026	7943	7896	7813	8050	7920	53	2390	500	5740	10	1	10690180	834	13.68	1.33	12	0.10	570.00	5860.00	13360	20231103	-41.62	7710	20240726	1.17	10410	-25.07	20240102	7710	1.17	20240726	13360	-41.62	20231103	7710	1.17	20240726	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
155	20240802	150856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7850	-130	5	-1.63	79931750	10227	212.00	7950	7950	7750	10370	5590	7980	7815.76	0.00	0	-1336	8073	8026	7943	7896	7813	8050	7920	53	2390	500	5740	10	1	10690180	839	13.77	1.34	12	0.10	570.00	5860.00	13360	20231103	-41.24	7710	20240726	1.82	10410	-24.59	20240102	7710	1.82	20240726	13360	-41.24	20231103	7710	1.82	20240726	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
156	20240802	140859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7780	-200	5	-2.51	72533840	9277	192.31	7950	7950	7750	10370	5590	7980	7818.67	0.00	0	-1167	8073	8026	7943	7896	7813	8050	7920	53	2390	500	5740	10	1	10690180	832	13.65	1.33	12	0.09	570.00	5860.00	13360	20231103	-41.77	7710	20240726	0.91	10410	-25.26	20240102	7710	0.91	20240726	13360	-41.77	20231103	7710	0.91	20240726	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
157	20240802	130856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7760	-220	5	-2.76	70529990	9019	186.96	7950	7950	7750	10370	5590	7980	7820.16	0.00	0	-989	8073	8026	7943	7896	7813	8050	7920	53	2390	500	5740	10	1	10690180	830	13.61	1.32	12	0.08	570.00	5860.00	13360	20231103	-41.92	7710	20240726	0.65	10410	-25.46	20240102	7710	0.65	20240726	13360	-41.92	20231103	7710	0.65	20240726	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
158	20240802	120856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7840	-140	5	-1.75	52068650	6641	137.67	7950	7950	7790	10370	5590	7980	7840.48	0.00	0	-873	8073	8026	7943	7896	7813	8050	7920	53	2390	500	5740	10	1	10690180	838	13.75	1.34	12	0.06	570.00	5860.00	13360	20231103	-41.32	7710	20240726	1.69	10410	-24.69	20240102	7710	1.69	20240726	13360	-41.32	20231103	7710	1.69	20240726	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
159	20240802	110856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7870	-110	5	-1.38	39366140	5018	104.02	7950	7950	7820	10370	5590	7980	7844.99	0.00	0	-439	8073	8026	7943	7896	7813	8050	7920	53	2390	500	5740	10	1	10690180	841	13.81	1.34	12	0.05	570.00	5860.00	13360	20231103	-41.09	7710	20240726	2.08	10410	-24.40	20240102	7710	2.08	20240726	13360	-41.09	20231103	7710	2.08	20240726	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
160	20240802	100852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7850	-130	5	-1.63	28348130	3612	74.88	7950	7950	7820	10370	5590	7980	7848.32	0.00	0	-375	8073	8026	7943	7896	7813	8050	7920	53	2390	500	5740	10	1	10690180	839	13.77	1.34	12	0.03	570.00	5860.00	13360	20231103	-41.24	7710	20240726	1.82	10410	-24.59	20240102	7710	1.82	20240726	13360	-41.24	20231103	7710	1.82	20240726	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
161	20240802	090858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7860	-120	5	-1.50	6982380	887	18.39	7950	7950	7840	10370	5590	7980	7871.91	0.00	0	-22	8073	8026	7943	7896	7813	8050	7920	53	2390	500	5740	10	1	10690180	840	13.79	1.34	12	0.01	570.00	5860.00	13360	20231103	-41.17	7710	20240726	1.95	10410	-24.50	20240102	7710	1.95	20240726	13360	-41.17	20231103	7710	1.95	20240726	2.26	N	265560	500	53 억		0	N	N	0	N	00	N
162	20240801	160852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7980	30	2	0.38	32979700	4145	44.70	7940	7990	7860	10330	5570	7950	7956.50	0.00	0	-458	8010	7980	7920	7890	7830	7995	7905	53	2380	500	5720	10	1	10690180	853	14.00	1.36	12	0.04	570.00	5860.00	13360	20231103	-40.27	7710	20240726	3.50	10410	-23.34	20240102	7710	3.50	20240726	13360	-40.27	20231103	7710	3.50	20240726	2.30	N	265560	500	53 억		0	N	N	0	N	00	N
163	20240801	150913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7980	30	2	0.38	32748340	4116	44.39	7940	7990	7860	10330	5570	7950	7956.35	0.00	0	-448	8010	7980	7920	7890	7830	7995	7905	53	2380	500	5720	10	1	10690180	853	14.00	1.36	12	0.04	570.00	5860.00	13360	20231103	-40.27	7710	20240726	3.50	10410	-23.34	20240102	7710	3.50	20240726	13360	-40.27	20231103	7710	3.50	20240726	2.30	N	265560	500	53 억		0	N	N	0	N	00	N
164	20240801	140904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7960	10	2	0.13	31687500	3983	42.96	7940	7990	7860	10330	5570	7950	7955.69	0.00	0	-439	8010	7980	7920	7890	7830	7995	7905	53	2380	500	5720	10	1	10690180	851	13.96	1.36	12	0.04	570.00	5860.00	13360	20231103	-40.42	7710	20240726	3.24	10410	-23.54	20240102	7710	3.24	20240726	13360	-40.42	20231103	7710	3.24	20240726	2.30	N	265560	500	53 억		0	N	N	0	N	00	N
165	20240801	130856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7960	10	2	0.13	27076730	3404	36.71	7940	7990	7860	10330	5570	7950	7954.39	0.00	0	-326	8010	7980	7920	7890	7830	7995	7905	53	2380	500	5720	10	1	10690180	851	13.96	1.36	12	0.03	570.00	5860.00	13360	20231103	-40.42	7710	20240726	3.24	10410	-23.54	20240102	7710	3.24	20240726	13360	-40.42	20231103	7710	3.24	20240726	2.30	N	265560	500	53 억		0	N	N	0	N	00	N
166	20240801	120900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7980	30	2	0.38	20079850	2525	27.23	7940	7990	7860	10330	5570	7950	7952.42	0.00	0	-137	8010	7980	7920	7890	7830	7995	7905	53	2380	500	5720	10	1	10690180	853	14.00	1.36	12	0.02	570.00	5860.00	13360	20231103	-40.27	7710	20240726	3.50	10410	-23.34	20240102	7710	3.50	20240726	13360	-40.27	20231103	7710	3.50	20240726	2.30	N	265560	500	53 억		0	N	N	0	N	00	N
167	20240801	110901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7990	40	2	0.50	16053900	2021	21.80	7940	7990	7860	10330	5570	7950	7943.54	0.00	0	-133	8010	7980	7920	7890	7830	7995	7905	53	2380	500	5720	10	1	10690180	854	14.02	1.36	12	0.02	570.00	5860.00	13360	20231103	-40.19	7710	20240726	3.63	10410	-23.25	20240102	7710	3.63	20240726	13360	-40.19	20231103	7710	3.63	20240726	2.30	N	265560	500	53 억		0	N	N	0	N	00	N
168	20240801	100856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7990	40	2	0.50	7847010	985	10.62	7940	7990	7940	10330	5570	7950	7966.51	0.00	0	102	8010	7980	7920	7890	7830	7995	7905	53	2380	500	5720	10	1	10690180	854	14.02	1.36	12	0.01	570.00	5860.00	13360	20231103	-40.19	7710	20240726	3.63	10410	-23.25	20240102	7710	3.63	20240726	13360	-40.19	20231103	7710	3.63	20240726	2.30	N	265560	500	53 억		0	N	N	0	N	00	N
169	20240801	090847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7950	0	3	0.00	2091410	263	2.84	7940	7960	7940	10330	5570	7950	7952.13	0.00	0	52	8010	7980	7920	7890	7830	7995	7905	53	2380	500	5720	10	1	10690180	850	13.95	1.36	12	0.00	570.00	5860.00	13360	20231103	-40.49	7710	20240726	3.11	10410	-23.63	20240102	7710	3.11	20240726	13360	-40.49	20231103	7710	3.11	20240726	2.30	N	265560	500	53 억		0	N	N	0	N	00	N