KissMeData/005710/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	160209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5910	-20	5	-0.34	2634610	444	6.80	5990	5990	5910	7700	4160	5930	5933.81	12.49	0	-67	6083	6006	5923	5846	5763	5965	5805	100	1770	500	4260	10	1	20037600	1184	3.31	0.27	12	0.00	1784.00	22246.00	7180	20230927	-17.69	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2503365	N	N	0	N	00	N
3	20240830	150210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5910	-20	5	-0.34	1781840	300	4.59	5990	5990	5910	7700	4160	5930	5939.47	12.49	0	-62	6083	6006	5923	5846	5763	5965	5805	100	1770	500	4260	10	1	20037600	1184	3.31	0.27	12	0.00	1784.00	22246.00	7180	20230927	-17.69	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2503365	N	N	0	N	00	N
4	20240830	140211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5910	-20	5	-0.34	1604540	270	4.13	5990	5990	5910	7700	4160	5930	5942.74	12.49	0	-67	6083	6006	5923	5846	5763	5965	5805	100	1770	500	4260	10	1	20037600	1184	3.31	0.27	12	0.00	1784.00	22246.00	7180	20230927	-17.69	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2503365	N	N	0	N	00	N
5	20240830	130208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5920	-10	5	-0.17	1563170	263	4.03	5990	5990	5920	7700	4160	5930	5943.61	12.49	0	-67	6083	6006	5923	5846	5763	5965	5805	100	1770	500	4260	10	1	20037600	1186	3.32	0.27	12	0.00	1784.00	22246.00	7180	20230927	-17.55	5140	20231030	15.18	6920	-14.45	20240424	5370	10.24	20240117	7180	-17.55	20230927	5140	15.18	20231030	0.04	N	005710	500	100 억		2503365	N	N	0	N	00	N
6	20240830	120211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5940	10	2	0.17	1515810	255	3.90	5990	5990	5920	7700	4160	5930	5944.35	12.49	0	-67	6083	6006	5923	5846	5763	5965	5805	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	7180	20230927	-17.27	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	7180	-17.27	20230927	5140	15.56	20231030	0.04	N	005710	500	100 억		2503365	N	N	0	N	00	N
7	20240830	110210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	0	3	0.00	840820	141	2.16	5990	5990	5930	7700	4160	5930	5963.26	12.49	0	-67	6083	6006	5923	5846	5763	5965	5805	100	1770	500	4260	10	1	20037600	1188	3.32	0.27	12	0.00	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	7180	-17.41	20230927	5140	15.37	20231030	0.04	N	005710	500	100 억		2503365	N	N	0	N	00	N
8	20240830	100212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	30	2	0.51	203220	34	0.52	5990	5990	5940	7700	4160	5930	5977.06	12.49	0	-9	6083	6006	5923	5846	5763	5965	5805	100	1770	500	4260	10	1	20037600	1194	3.34	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.04	N	005710	500	100 억		2503365	N	N	0	N	00	N
9	20240830	090211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5940	10	2	0.17	119650	20	0.31	5990	5990	5940	7700	4160	5930	5982.50	12.49	0	0	6083	6006	5923	5846	5763	5965	5805	100	1770	500	4260	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	7180	20230927	-17.27	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	7180	-17.27	20230927	5140	15.56	20231030	0.04	N	005710	500	100 억		2503365	N	N	0	N	00	N
10	20240829	160211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	-30	5	-0.50	38477320	6534	225.39	6000	6000	5840	7740	4180	5960	5888.53	12.49	0	-340	6113	6036	5993	5916	5873	6015	5895	100	1780	500	4290	10	1	20037600	1188	3.32	0.27	12	0.03	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	7180	-17.41	20230927	5140	15.37	20231030	0.04	N	005710	500	100 억		2503639	N	N	0	N	00	N
11	20240829	150212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5890	-70	5	-1.17	35799380	6082	209.80	6000	6000	5840	7740	4180	5960	5886.12	12.49	0	-307	6113	6036	5993	5916	5873	6015	5895	100	1780	500	4290	10	1	20037600	1180	3.30	0.26	12	0.03	1784.00	22246.00	7180	20230927	-17.97	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2503639	N	N	0	N	00	N
12	20240829	140213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	-90	5	-1.51	34135030	5800	200.07	6000	6000	5840	7740	4180	5960	5885.35	12.49	0	-302	6113	6036	5993	5916	5873	6015	5895	100	1780	500	4290	10	1	20037600	1176	3.29	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2503639	N	N	0	N	00	N
13	20240829	130213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	-90	5	-1.51	21957340	3722	128.39	6000	6000	5860	7740	4180	5960	5899.34	12.49	0	-330	6113	6036	5993	5916	5873	6015	5895	100	1780	500	4290	10	1	20037600	1176	3.29	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.04	N	005710	500	100 억		2503639	N	N	0	N	00	N
14	20240829	120211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5900	-60	5	-1.01	17719530	3000	103.48	6000	6000	5860	7740	4180	5960	5906.51	12.49	0	-330	6113	6036	5993	5916	5873	6015	5895	100	1780	500	4290	10	1	20037600	1182	3.31	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.83	5140	20231030	14.79	6920	-14.74	20240424	5370	9.87	20240117	7180	-17.83	20230927	5140	14.79	20231030	0.04	N	005710	500	100 억		2503639	N	N	0	N	00	N
15	20240829	110214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5890	-70	5	-1.17	11440530	1931	66.61	6000	6000	5890	7740	4180	5960	5924.67	12.49	0	-304	6113	6036	5993	5916	5873	6015	5895	100	1780	500	4290	10	1	20037600	1180	3.30	0.26	12	0.01	1784.00	22246.00	7180	20230927	-17.97	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2503639	N	N	0	N	00	N
16	20240829	100212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5940	-20	5	-0.34	1427470	239	8.24	6000	6000	5940	7740	4180	5960	5972.68	12.49	0	-130	6113	6036	5993	5916	5873	6015	5895	100	1780	500	4290	10	1	20037600	1190	3.33	0.27	12	0.00	1784.00	22246.00	7180	20230927	-17.27	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	7180	-17.27	20230927	5140	15.56	20231030	0.04	N	005710	500	100 억		2503639	N	N	0	N	00	N
17	20240829	090213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	40	2	0.67	306000	51	1.76	6000	6000	6000	7740	4180	5960	6000.00	12.49	0	-5	6113	6036	5993	5916	5873	6015	5895	100	1780	500	4290	10	1	20037600	1202	3.36	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.04	N	005710	500	100 억		2503639	N	N	0	N	00	N
18	20240828	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	-110	5	-1.81	17313460	2899	108.50	6070	6070	5950	7890	4250	6070	5972.22	12.50	0	-157	6123	6096	6043	6016	5963	6110	6030	100	1820	500	4370	10	1	20037600	1194	3.34	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.05	N	005710	500	100 억		2503792	N	N	0	N	00	N
19	20240828	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-100	5	-1.65	11361470	1902	71.18	6070	6070	5950	7890	4250	6070	5973.43	12.50	0	-131	6123	6096	6043	6016	5963	6110	6030	100	1820	500	4370	10	1	20037600	1196	3.35	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	7180	-16.85	20230927	5140	16.15	20231030	0.05	N	005710	500	100 억		2503792	N	N	0	N	00	N
20	20240828	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	-110	5	-1.81	6383600	1067	39.93	6070	6070	5960	7890	4250	6070	5982.76	12.50	0	-112	6123	6096	6043	6016	5963	6110	6030	100	1820	500	4370	10	1	20037600	1194	3.34	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.05	N	005710	500	100 억		2503792	N	N	0	N	00	N
21	20240828	130209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-100	5	-1.65	5340330	892	33.38	6070	6070	5960	7890	4250	6070	5986.92	12.50	0	-101	6123	6096	6043	6016	5963	6110	6030	100	1820	500	4370	10	1	20037600	1196	3.35	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	7180	-16.85	20230927	5140	16.15	20231030	0.05	N	005710	500	100 억		2503792	N	N	0	N	00	N
22	20240828	120209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	-110	5	-1.81	5161380	862	32.26	6070	6070	5960	7890	4250	6070	5987.68	12.50	0	-100	6123	6096	6043	6016	5963	6110	6030	100	1820	500	4370	10	1	20037600	1194	3.34	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.05	N	005710	500	100 억		2503792	N	N	0	N	00	N
23	20240828	110209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	-80	5	-1.32	1830290	305	11.41	6070	6070	5990	7890	4250	6070	6000.95	12.50	0	-66	6123	6096	6043	6016	5963	6110	6030	100	1820	500	4370	10	1	20037600	1200	3.36	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.57	5140	20231030	16.54	6920	-13.44	20240424	5370	11.55	20240117	7180	-16.57	20230927	5140	16.54	20231030	0.05	N	005710	500	100 억		2503792	N	N	0	N	00	N
24	20240828	100213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-50	5	-0.82	150680	25	0.94	6070	6070	6010	7890	4250	6070	6027.20	12.50	0	-9	6123	6096	6043	6016	5963	6110	6030	100	1820	500	4370	10	1	20037600	1206	3.37	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.05	N	005710	500	100 억		2503792	N	N	0	N	00	N
25	20240828	090212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	0	3	0.00	6070	1	0.04	6070	6070	6070	7890	4250	6070	6070.00	12.50	0	-1	6123	6096	6043	6016	5963	6110	6030	100	1820	500	4370	10	1	20037600	1216	3.40	0.27	12	0.00	1784.00	22246.00	7180	20230927	-15.46	5140	20231030	18.09	6920	-12.28	20240424	5370	13.04	20240117	7180	-15.46	20230927	5140	18.09	20231030	0.05	N	005710	500	100 억		2503792	N	N	0	N	00	N
26	20240827	160209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	0	3	0.00	16094960	2672	104.09	6070	6070	5990	7890	4250	6070	6023.56	12.50	0	-903	6150	6110	6040	6000	5930	6130	6020	100	1820	500	4370	10	1	20037600	1216	3.40	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.46	5140	20231030	18.09	6920	-12.28	20240424	5370	13.04	20240117	7180	-15.46	20230927	5140	18.09	20231030	0.04	N	005710	500	100 억		2504515	N	N	0	N	00	N
27	20240827	150208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-60	5	-0.99	14864000	2469	96.18	6070	6070	5990	7890	4250	6070	6020.25	12.50	0	-875	6150	6110	6040	6000	5930	6130	6020	100	1820	500	4370	10	1	20037600	1204	3.37	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.04	N	005710	500	100 억		2504515	N	N	0	N	00	N
28	20240827	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-60	5	-0.99	11647020	1933	75.30	6070	6070	5990	7890	4250	6070	6025.36	12.50	0	-839	6150	6110	6040	6000	5930	6130	6020	100	1820	500	4370	10	1	20037600	1204	3.37	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.04	N	005710	500	100 억		2504515	N	N	0	N	00	N
29	20240827	130208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-60	5	-0.99	10589500	1757	68.45	6070	6070	5990	7890	4250	6070	6027.03	12.50	0	-732	6150	6110	6040	6000	5930	6130	6020	100	1820	500	4370	10	1	20037600	1204	3.37	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.04	N	005710	500	100 억		2504515	N	N	0	N	00	N
30	20240827	120209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	-70	5	-1.15	10157330	1685	65.64	6070	6070	5990	7890	4250	6070	6028.09	12.50	0	-691	6150	6110	6040	6000	5930	6130	6020	100	1820	500	4370	10	1	20037600	1202	3.36	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.04	N	005710	500	100 억		2504515	N	N	0	N	00	N
31	20240827	110211	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	-80	5	-1.32	9306000	1543	60.11	6070	6070	5990	7890	4250	6070	6031.11	12.50	0	-638	6150	6110	6040	6000	5930	6130	6020	100	1820	500	4370	10	1	20037600	1200	3.36	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.57	5140	20231030	16.54	6920	-13.44	20240424	5370	11.55	20240117	7180	-16.57	20230927	5140	16.54	20231030	0.04	N	005710	500	100 억		2504515	N	N	0	N	00	N
32	20240827	100208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	-30	5	-0.49	4976980	825	32.14	6070	6070	6010	7890	4250	6070	6032.70	12.50	0	-621	6150	6110	6040	6000	5930	6130	6020	100	1820	500	4370	10	1	20037600	1210	3.39	0.27	12	0.00	1784.00	22246.00	7180	20230927	-15.88	5140	20231030	17.51	6920	-12.72	20240424	5370	12.48	20240117	7180	-15.88	20230927	5140	17.51	20231030	0.04	N	005710	500	100 억		2504515	N	N	0	N	00	N
33	20240827	090208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-60	5	-0.99	163490	27	1.05	6070	6070	6010	7890	4250	6070	6055.19	12.50	0	-10	6150	6110	6040	6000	5930	6130	6020	100	1820	500	4370	10	1	20037600	1204	3.37	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.04	N	005710	500	100 억		2504515	N	N	0	N	00	N
34	20240826	160207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	10	2	0.17	15439160	2567	36.91	6030	6080	5970	7870	4250	6060	6014.48	12.50	0	-437	6106	6082	6036	6012	5966	6095	6025	100	1810	500	4360	10	1	20037600	1216	3.40	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.46	5140	20231030	18.09	6920	-12.28	20240424	5370	13.04	20240117	7180	-15.46	20230927	5140	18.09	20231030	0.04	N	005710	500	100 억		2504951	N	N	0	N	00	N
35	20240826	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	-60	5	-0.99	10740840	1786	25.68	6030	6080	5980	7870	4250	6060	6013.91	12.50	0	-268	6106	6082	6036	6012	5966	6095	6025	100	1810	500	4360	10	1	20037600	1202	3.36	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.04	N	005710	500	100 억		2504951	N	N	0	N	00	N
36	20240826	140208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-40	5	-0.66	8435490	1402	20.16	6030	6080	6000	7870	4250	6060	6016.75	12.50	0	-223	6106	6082	6036	6012	5966	6095	6025	100	1810	500	4360	10	1	20037600	1206	3.37	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2504951	N	N	0	N	00	N
37	20240826	130210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	-30	5	-0.50	8351180	1388	19.96	6030	6080	6000	7870	4250	6060	6016.70	12.50	0	-212	6106	6082	6036	6012	5966	6095	6025	100	1810	500	4360	10	1	20037600	1208	3.38	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.04	N	005710	500	100 억		2504951	N	N	0	N	00	N
38	20240826	120207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-40	5	-0.66	5648090	939	13.50	6030	6080	6000	7870	4250	6060	6015.01	12.50	0	-152	6106	6082	6036	6012	5966	6095	6025	100	1810	500	4360	10	1	20037600	1206	3.37	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2504951	N	N	0	N	00	N
39	20240826	110209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-40	5	-0.66	5257970	874	12.57	6030	6080	6000	7870	4250	6060	6015.98	12.50	0	-118	6106	6082	6036	6012	5966	6095	6025	100	1810	500	4360	10	1	20037600	1206	3.37	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2504951	N	N	0	N	00	N
40	20240826	100208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-40	5	-0.66	5155750	857	12.32	6030	6080	6000	7870	4250	6060	6016.04	12.50	0	-106	6106	6082	6036	6012	5966	6095	6025	100	1810	500	4360	10	1	20037600	1206	3.37	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2504951	N	N	0	N	00	N
41	20240826	090207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	10	2	0.17	307570	51	0.73	6030	6070	6030	7870	4250	6060	6030.78	12.50	0	-7	6106	6082	6036	6012	5966	6095	6025	100	1810	500	4360	10	1	20037600	1216	3.40	0.27	12	0.00	1784.00	22246.00	7180	20230927	-15.46	5140	20231030	18.09	6920	-12.28	20240424	5370	13.04	20240117	7180	-15.46	20230927	5140	18.09	20231030	0.04	N	005710	500	100 억		2504951	N	N	0	N	00	N
42	20240823	160210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	10	2	0.17	41831140	6954	65.46	6050	6060	5990	7860	4240	6050	6015.39	12.50	0	1209	6163	6106	6023	5966	5883	6065	5925	100	1810	500	4350	10	1	20037600	1214	3.40	0.27	12	0.03	1784.00	22246.00	7180	20230927	-15.60	5140	20231030	17.90	6920	-12.43	20240424	5370	12.85	20240117	7180	-15.60	20230927	5140	17.90	20231030	0.04	N	005710	500	100 억		2503798	N	N	0	N	00	N
43	20240823	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	10	2	0.17	39606730	6586	62.00	6050	6060	5990	7860	4240	6050	6013.78	12.50	0	1133	6163	6106	6023	5966	5883	6065	5925	100	1810	500	4350	10	1	20037600	1214	3.40	0.27	12	0.03	1784.00	22246.00	7180	20230927	-15.60	5140	20231030	17.90	6920	-12.43	20240424	5370	12.85	20240117	7180	-15.60	20230927	5140	17.90	20231030	0.04	N	005710	500	100 억		2503798	N	N	0	N	00	N
44	20240823	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	10	2	0.17	35442940	5896	55.50	6050	6060	5990	7860	4240	6050	6011.35	12.50	0	1007	6163	6106	6023	5966	5883	6065	5925	100	1810	500	4350	10	1	20037600	1214	3.40	0.27	12	0.03	1784.00	22246.00	7180	20230927	-15.60	5140	20231030	17.90	6920	-12.43	20240424	5370	12.85	20240117	7180	-15.60	20230927	5140	17.90	20231030	0.04	N	005710	500	100 억		2503798	N	N	0	N	00	N
45	20240823	130207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-40	5	-0.66	26537180	4415	41.56	6050	6060	5990	7860	4240	6050	6010.69	12.50	0	633	6163	6106	6023	5966	5883	6065	5925	100	1810	500	4350	10	1	20037600	1204	3.37	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.04	N	005710	500	100 억		2503798	N	N	0	N	00	N
46	20240823	120208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	0	3	0.00	24863060	4137	38.94	6050	6060	5990	7860	4240	6050	6009.93	12.50	0	581	6163	6106	6023	5966	5883	6065	5925	100	1810	500	4350	10	1	20037600	1212	3.39	0.27	12	0.02	1784.00	22246.00	7180	20230927	-15.74	5140	20231030	17.70	6920	-12.57	20240424	5370	12.66	20240117	7180	-15.74	20230927	5140	17.70	20231030	0.04	N	005710	500	100 억		2503798	N	N	0	N	00	N
47	20240823	110209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	10	2	0.17	23686550	3942	37.11	6050	6060	5990	7860	4240	6050	6008.76	12.50	0	565	6163	6106	6023	5966	5883	6065	5925	100	1810	500	4350	10	1	20037600	1214	3.40	0.27	12	0.02	1784.00	22246.00	7180	20230927	-15.60	5140	20231030	17.90	6920	-12.43	20240424	5370	12.85	20240117	7180	-15.60	20230927	5140	17.90	20231030	0.04	N	005710	500	100 억		2503798	N	N	0	N	00	N
48	20240823	100208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	-20	5	-0.33	19760640	3293	31.00	6050	6050	5990	7860	4240	6050	6000.80	12.50	0	528	6163	6106	6023	5966	5883	6065	5925	100	1810	500	4350	10	1	20037600	1208	3.38	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.04	N	005710	500	100 억		2503798	N	N	0	N	00	N
49	20240823	090208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	-20	5	-0.33	36180	6	0.06	6050	6050	6000	7860	4240	6050	6030.00	12.50	0	-3	6163	6106	6023	5966	5883	6065	5925	100	1810	500	4350	10	1	20037600	1208	3.38	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.04	N	005710	500	100 억		2503798	N	N	0	N	00	N
50	20240822	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	0	3	0.00	63527060	10623	146.08	6080	6080	5940	7860	4240	6050	5980.14	12.49	0	-88	6130	6090	6030	5990	5930	6110	6010	100	1810	500	4350	10	1	20037600	1212	3.39	0.27	12	0.05	1784.00	22246.00	7180	20230927	-15.74	5140	20231030	17.70	6920	-12.57	20240424	5370	12.66	20240117	7180	-15.74	20230927	5140	17.70	20231030	0.04	N	005710	500	100 억		2503556	N	N	0	N	00	N
51	20240822	150208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	0	3	0.00	63145950	10560	145.21	6080	6080	5940	7860	4240	6050	5979.73	12.49	0	-79	6130	6090	6030	5990	5930	6110	6010	100	1810	500	4350	10	1	20037600	1212	3.39	0.27	12	0.05	1784.00	22246.00	7180	20230927	-15.74	5140	20231030	17.70	6920	-12.57	20240424	5370	12.66	20240117	7180	-15.74	20230927	5140	17.70	20231030	0.04	N	005710	500	100 억		2503556	N	N	0	N	00	N
52	20240822	140209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-30	5	-0.50	59922060	10026	137.87	6080	6080	5940	7860	4240	6050	5976.67	12.49	0	-17	6130	6090	6030	5990	5930	6110	6010	100	1810	500	4350	10	1	20037600	1206	3.37	0.27	12	0.05	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2503556	N	N	0	N	00	N
53	20240822	130208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-80	5	-1.32	55053900	9211	126.66	6080	6080	5940	7860	4240	6050	5976.97	12.49	0	334	6130	6090	6030	5990	5930	6110	6010	100	1810	500	4350	10	1	20037600	1196	3.35	0.27	12	0.05	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	7180	-16.85	20230927	5140	16.15	20231030	0.04	N	005710	500	100 억		2503556	N	N	0	N	00	N
54	20240822	120209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-80	5	-1.32	54517410	9121	125.43	6080	6080	5940	7860	4240	6050	5977.13	12.49	0	415	6130	6090	6030	5990	5930	6110	6010	100	1810	500	4350	10	1	20037600	1196	3.35	0.27	12	0.05	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	7180	-16.85	20230927	5140	16.15	20231030	0.04	N	005710	500	100 억		2503556	N	N	0	N	00	N
55	20240822	110207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	-90	5	-1.49	51774880	8661	119.10	6080	6080	5940	7860	4240	6050	5977.93	12.49	0	480	6130	6090	6030	5990	5930	6110	6010	100	1810	500	4350	10	1	20037600	1194	3.34	0.27	12	0.04	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.04	N	005710	500	100 억		2503556	N	N	0	N	00	N
56	20240822	100209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	-20	5	-0.33	11467760	1906	26.21	6080	6080	6000	7860	4240	6050	6016.66	12.49	0	111	6130	6090	6030	5990	5930	6110	6010	100	1810	500	4350	10	1	20037600	1208	3.38	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.04	N	005710	500	100 억		2503556	N	N	0	N	00	N
57	20240822	090207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	10	2	0.17	24180	4	0.06	6080	6080	6020	7860	4240	6050	6045.00	12.49	0	-3	6130	6090	6030	5990	5930	6110	6010	100	1810	500	4350	10	1	20037600	1214	3.40	0.27	12	0.00	1784.00	22246.00	7180	20230927	-15.60	5140	20231030	17.90	6920	-12.43	20240424	5370	12.85	20240117	7180	-15.60	20230927	5140	17.90	20231030	0.04	N	005710	500	100 억		2503556	N	N	0	N	00	N
58	20240821	160208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	50	2	0.83	43665570	7272	43.23	6020	6070	5970	7800	4200	6000	6004.61	12.49	0	1332	6160	6080	6000	5920	5840	6040	5880	100	1800	500	4320	10	1	20037600	1212	3.39	0.27	12	0.04	1784.00	22246.00	7180	20230927	-15.74	5140	20231030	17.70	6920	-12.57	20240424	5370	12.66	20240117	7180	-15.74	20230927	5140	17.70	20231030	0.04	N	005710	500	100 억		2502064	N	N	0	N	00	N
59	20240821	150209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	30	2	0.50	32742480	5461	32.46	6020	6050	5970	7800	4200	6000	5995.69	12.49	0	1085	6160	6080	6000	5920	5840	6040	5880	100	1800	500	4320	10	1	20037600	1208	3.38	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.04	N	005710	500	100 억		2502064	N	N	0	N	00	N
60	20240821	140205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	10	2	0.17	27322940	4561	27.11	6020	6050	5970	7800	4200	6000	5990.55	12.49	0	817	6160	6080	6000	5920	5840	6040	5880	100	1800	500	4320	10	1	20037600	1204	3.37	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.04	N	005710	500	100 억		2502064	N	N	0	N	00	N
61	20240821	130207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	20	2	0.33	27016990	4510	26.81	6020	6050	5970	7800	4200	6000	5990.45	12.49	0	844	6160	6080	6000	5920	5840	6040	5880	100	1800	500	4320	10	1	20037600	1206	3.37	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2502064	N	N	0	N	00	N
62	20240821	120210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	20	2	0.33	21771400	3636	21.61	6020	6050	5970	7800	4200	6000	5987.72	12.49	0	696	6160	6080	6000	5920	5840	6040	5880	100	1800	500	4320	10	1	20037600	1206	3.37	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2502064	N	N	0	N	00	N
63	20240821	110207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	30	2	0.50	21693140	3623	21.54	6020	6050	5970	7800	4200	6000	5987.60	12.49	0	709	6160	6080	6000	5920	5840	6040	5880	100	1800	500	4320	10	1	20037600	1208	3.38	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.04	N	005710	500	100 억		2502064	N	N	0	N	00	N
64	20240821	100208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	-10	5	-0.17	8255320	1380	8.20	6020	6050	5970	7800	4200	6000	5982.05	12.49	0	196	6160	6080	6000	5920	5840	6040	5880	100	1800	500	4320	10	1	20037600	1200	3.36	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.57	5140	20231030	16.54	6920	-13.44	20240424	5370	11.55	20240117	7180	-16.57	20230927	5140	16.54	20231030	0.04	N	005710	500	100 억		2502064	N	N	0	N	00	N
65	20240821	090206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	20	2	0.33	54060	9	0.05	6020	6020	6000	7800	4200	6000	6015.00	12.49	0	-1	6160	6080	6000	5920	5840	6040	5880	100	1800	500	4320	10	1	20037600	1206	3.37	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.04	N	005710	500	100 억		2502064	N	N	0	N	00	N
66	20240820	160205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	0	3	0.00	100674340	16823	81.62	6020	6080	5920	7800	4200	6000	5984.32	12.49	0	-1147	6086	6042	5986	5942	5886	6015	5915	100	1800	500	4320	10	1	20037600	1202	3.36	0.27	12	0.08	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.03	N	005710	500	100 억		2502652	N	N	0	N	00	N
67	20240820	150207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	-10	5	-0.17	90044030	15049	73.01	6020	6080	5920	7800	4200	6000	5983.38	12.49	0	383	6086	6042	5986	5942	5886	6015	5915	100	1800	500	4320	10	1	20037600	1200	3.36	0.27	12	0.08	1784.00	22246.00	7180	20230927	-16.57	5140	20231030	16.54	6920	-13.44	20240424	5370	11.55	20240117	7180	-16.57	20230927	5140	16.54	20231030	0.03	N	005710	500	100 억		2502652	N	N	0	N	00	N
68	20240820	140207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	10	2	0.17	81761150	13664	66.29	6020	6080	5920	7800	4200	6000	5983.68	12.49	0	963	6086	6042	5986	5942	5886	6015	5915	100	1800	500	4320	10	1	20037600	1204	3.37	0.27	12	0.07	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.03	N	005710	500	100 억		2502652	N	N	0	N	00	N
69	20240820	130206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	0	3	0.00	79031230	13207	64.07	6020	6080	5920	7800	4200	6000	5984.03	12.49	0	1075	6086	6042	5986	5942	5886	6015	5915	100	1800	500	4320	10	1	20037600	1202	3.36	0.27	12	0.07	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.03	N	005710	500	100 억		2502652	N	N	0	N	00	N
70	20240820	120207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5930	-70	5	-1.17	67838240	11326	54.95	6020	6080	5920	7800	4200	6000	5989.60	12.49	0	1186	6086	6042	5986	5942	5886	6015	5915	100	1800	500	4320	10	1	20037600	1188	3.32	0.27	12	0.06	1784.00	22246.00	7180	20230927	-17.41	5140	20231030	15.37	6920	-14.31	20240424	5370	10.43	20240117	7180	-17.41	20230927	5140	15.37	20231030	0.03	N	005710	500	100 억		2502652	N	N	0	N	00	N
71	20240820	110207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	30	2	0.50	25017620	4146	20.11	6020	6080	6010	7800	4200	6000	6034.20	12.49	0	759	6086	6042	5986	5942	5886	6015	5915	100	1800	500	4320	10	1	20037600	1208	3.38	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.03	N	005710	500	100 억		2502652	N	N	0	N	00	N
72	20240820	100206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	30	2	0.50	22228930	3683	17.87	6020	6080	6020	7800	4200	6000	6035.60	12.49	0	672	6086	6042	5986	5942	5886	6015	5915	100	1800	500	4320	10	1	20037600	1208	3.38	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.03	N	005710	500	100 억		2502652	N	N	0	N	00	N
73	20240820	090206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	20	2	0.33	54080	9	0.04	6020	6020	6020	7800	4200	6000	6020.00	12.49	0	1	6086	6042	5986	5942	5886	6015	5915	100	1800	500	4320	10	1	20037600	1206	3.37	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.03	N	005710	500	100 억		2502652	N	N	0	N	00	N
74	20240819	160206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	30	2	0.50	122873110	20612	86.68	6030	6030	5930	7760	4180	5970	5961.24	12.49	0	562	6183	6076	6023	5916	5863	6050	5890	100	1790	500	4290	10	1	20037600	1202	3.36	0.27	12	0.10	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.03	N	005710	500	100 억		2502085	N	N	0	N	00	N
75	20240819	150205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	30	2	0.50	120492500	20215	85.01	6030	6030	5930	7760	4180	5970	5960.55	12.49	0	490	6183	6076	6023	5916	5863	6050	5890	100	1790	500	4290	10	1	20037600	1202	3.36	0.27	12	0.10	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.03	N	005710	500	100 억		2502085	N	N	0	N	00	N
76	20240819	140206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5960	-10	5	-0.17	115280660	19342	81.34	6030	6030	5930	7760	4180	5970	5960.12	12.49	0	490	6183	6076	6023	5916	5863	6050	5890	100	1790	500	4290	10	1	20037600	1194	3.34	0.27	12	0.10	1784.00	22246.00	7180	20230927	-16.99	5140	20231030	15.95	6920	-13.87	20240424	5370	10.99	20240117	7180	-16.99	20230927	5140	15.95	20231030	0.03	N	005710	500	100 억		2502085	N	N	0	N	00	N
77	20240819	130207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	20	2	0.34	109766610	18416	77.44	6030	6030	5930	7760	4180	5970	5960.39	12.49	0	482	6183	6076	6023	5916	5863	6050	5890	100	1790	500	4290	10	1	20037600	1200	3.36	0.27	12	0.09	1784.00	22246.00	7180	20230927	-16.57	5140	20231030	16.54	6920	-13.44	20240424	5370	11.55	20240117	7180	-16.57	20230927	5140	16.54	20231030	0.03	N	005710	500	100 억		2502085	N	N	0	N	00	N
78	20240819	120206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5990	20	2	0.34	94643300	15879	66.77	6030	6030	5940	7760	4180	5970	5960.28	12.49	0	333	6183	6076	6023	5916	5863	6050	5890	100	1790	500	4290	10	1	20037600	1200	3.36	0.27	12	0.08	1784.00	22246.00	7180	20230927	-16.57	5140	20231030	16.54	6920	-13.44	20240424	5370	11.55	20240117	7180	-16.57	20230927	5140	16.54	20231030	0.03	N	005710	500	100 억		2502085	N	N	0	N	00	N
79	20240819	110206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5980	10	2	0.17	93195730	15637	65.76	6030	6030	5940	7760	4180	5970	5959.95	12.49	0	293	6183	6076	6023	5916	5863	6050	5890	100	1790	500	4290	10	1	20037600	1198	3.35	0.27	12	0.08	1784.00	22246.00	7180	20230927	-16.71	5140	20231030	16.34	6920	-13.58	20240424	5370	11.36	20240117	7180	-16.71	20230927	5140	16.34	20231030	0.03	N	005710	500	100 억		2502085	N	N	0	N	00	N
80	20240819	100206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5940	-30	5	-0.50	67280740	11284	47.45	6030	6030	5940	7760	4180	5970	5962.49	12.49	0	158	6183	6076	6023	5916	5863	6050	5890	100	1790	500	4290	10	1	20037600	1190	3.33	0.27	12	0.06	1784.00	22246.00	7180	20230927	-17.27	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	7180	-17.27	20230927	5140	15.56	20231030	0.03	N	005710	500	100 억		2502085	N	N	0	N	00	N
81	20240819	090205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	60	2	1.01	48240	8	0.03	6030	6030	6030	7760	4180	5970	6030.00	12.49	0	-6	6183	6076	6023	5916	5863	6050	5890	100	1790	500	4290	10	1	20037600	1208	3.38	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.03	N	005710	500	100 억		2502085	N	N	0	N	00	N
82	20240816	160204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5970	-200	5	-3.24	142847510	23579	249.80	6110	6130	5970	8020	4320	6170	6058.25	12.48	0	1219	6316	6242	6156	6082	5996	6200	6040	100	1850	500	4440	10	1	20037600	1196	3.35	0.27	12	0.12	1784.00	22246.00	7180	20230927	-16.85	5140	20231030	16.15	6920	-13.73	20240424	5370	11.17	20240117	7180	-16.85	20230927	5140	16.15	20231030	0.03	N	005710	500	100 억		2500839	N	N	0	N	00	N
83	20240816	150206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-160	5	-2.59	126649080	20876	221.17	6110	6130	6010	8020	4320	6170	6066.73	12.48	0	1420	6316	6242	6156	6082	5996	6200	6040	100	1850	500	4440	10	1	20037600	1204	3.37	0.27	12	0.10	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.03	N	005710	500	100 억		2500839	N	N	0	N	00	N
84	20240816	140206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6120	-50	5	-0.81	62725250	10316	109.29	6110	6130	6050	8020	4320	6170	6080.38	12.48	0	1402	6316	6242	6156	6082	5996	6200	6040	100	1850	500	4440	10	1	20037600	1226	3.43	0.28	12	0.05	1784.00	22246.00	7180	20230927	-14.76	5140	20231030	19.07	6920	-11.56	20240424	5370	13.97	20240117	7180	-14.76	20230927	5140	19.07	20231030	0.03	N	005710	500	100 억		2500839	N	N	0	N	00	N
85	20240816	130208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6090	-80	5	-1.30	62320710	10250	108.59	6110	6130	6050	8020	4320	6170	6080.07	12.48	0	1340	6316	6242	6156	6082	5996	6200	6040	100	1850	500	4440	10	1	20037600	1220	3.41	0.27	12	0.05	1784.00	22246.00	7180	20230927	-15.18	5140	20231030	18.48	6920	-11.99	20240424	5370	13.41	20240117	7180	-15.18	20230927	5140	18.48	20231030	0.03	N	005710	500	100 억		2500839	N	N	0	N	00	N
86	20240816	120206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	-70	5	-1.13	59593020	9803	103.86	6110	6120	6050	8020	4320	6170	6079.06	12.48	0	1310	6316	6242	6156	6082	5996	6200	6040	100	1850	500	4440	10	1	20037600	1222	3.42	0.27	12	0.05	1784.00	22246.00	7180	20230927	-15.04	5140	20231030	18.68	6920	-11.85	20240424	5370	13.59	20240117	7180	-15.04	20230927	5140	18.68	20231030	0.03	N	005710	500	100 억		2500839	N	N	0	N	00	N
87	20240816	110206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	-120	5	-1.94	53521380	8802	93.25	6110	6120	6050	8020	4320	6170	6080.59	12.48	0	1310	6316	6242	6156	6082	5996	6200	6040	100	1850	500	4440	10	1	20037600	1212	3.39	0.27	12	0.04	1784.00	22246.00	7180	20230927	-15.74	5140	20231030	17.70	6920	-12.57	20240424	5370	12.66	20240117	7180	-15.74	20230927	5140	17.70	20231030	0.03	N	005710	500	100 억		2500839	N	N	0	N	00	N
88	20240816	100205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	-110	5	-1.78	42030890	6914	73.25	6110	6120	6050	8020	4320	6170	6079.10	12.48	0	1300	6316	6242	6156	6082	5996	6200	6040	100	1850	500	4440	10	1	20037600	1214	3.40	0.27	12	0.03	1784.00	22246.00	7180	20230927	-15.60	5140	20231030	17.90	6920	-12.43	20240424	5370	12.85	20240117	7180	-15.60	20230927	5140	17.90	20231030	0.03	N	005710	500	100 억		2500839	N	N	0	N	00	N
89	20240816	090206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	-70	5	-1.13	4727740	774	8.20	6110	6110	6100	8020	4320	6170	6108.19	12.48	0	574	6316	6242	6156	6082	5996	6200	6040	100	1850	500	4440	10	1	20037600	1222	3.42	0.27	12	0.00	1784.00	22246.00	7180	20230927	-15.04	5140	20231030	18.68	6920	-11.85	20240424	5370	13.59	20240117	7180	-15.04	20230927	5140	18.68	20231030	0.03	N	005710	500	100 억		2500839	N	N	0	N	00	N
90	20240814	160206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6170	-30	5	-0.48	41843090	6839	236.32	6200	6230	6070	8060	4340	6200	6117.92	12.48	0	153	6306	6252	6146	6092	5986	6280	6120	100	1860	500	4460	10	1	20037600	1236	3.46	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.07	5140	20231030	20.04	6920	-10.84	20240424	5370	14.90	20240117	7180	-14.07	20230927	5140	20.04	20231030	0.03	N	005710	500	100 억		2500912	N	N	0	N	00	N
91	20240814	150206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6100	-100	5	-1.61	37641470	6153	212.61	6200	6230	6070	8060	4340	6200	6117.58	12.48	0	275	6306	6252	6146	6092	5986	6280	6120	100	1860	500	4460	10	1	20037600	1222	3.42	0.27	12	0.03	1784.00	22246.00	7180	20230927	-15.04	5140	20231030	18.68	6920	-11.85	20240424	5370	13.59	20240117	7180	-15.04	20230927	5140	18.68	20231030	0.03	N	005710	500	100 억		2500912	N	N	0	N	00	N
92	20240814	140207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6120	-80	5	-1.29	23369340	3810	131.65	6200	6230	6100	8060	4340	6200	6133.69	12.48	0	153	6306	6252	6146	6092	5986	6280	6120	100	1860	500	4460	10	1	20037600	1226	3.43	0.28	12	0.02	1784.00	22246.00	7180	20230927	-14.76	5140	20231030	19.07	6920	-11.56	20240424	5370	13.97	20240117	7180	-14.76	20230927	5140	19.07	20231030	0.03	N	005710	500	100 억		2500912	N	N	0	N	00	N
93	20240814	130206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6120	-80	5	-1.29	22200420	3619	125.05	6200	6230	6100	8060	4340	6200	6134.41	12.48	0	63	6306	6252	6146	6092	5986	6280	6120	100	1860	500	4460	10	1	20037600	1226	3.43	0.28	12	0.02	1784.00	22246.00	7180	20230927	-14.76	5140	20231030	19.07	6920	-11.56	20240424	5370	13.97	20240117	7180	-14.76	20230927	5140	19.07	20231030	0.03	N	005710	500	100 억		2500912	N	N	0	N	00	N
94	20240814	120206	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6110	-90	5	-1.45	21808740	3555	122.84	6200	6230	6100	8060	4340	6200	6134.67	12.48	0	18	6306	6252	6146	6092	5986	6280	6120	100	1860	500	4460	10	1	20037600	1224	3.42	0.27	12	0.02	1784.00	22246.00	7180	20230927	-14.90	5140	20231030	18.87	6920	-11.71	20240424	5370	13.78	20240117	7180	-14.90	20230927	5140	18.87	20231030	0.03	N	005710	500	100 억		2500912	N	N	0	N	00	N
95	20240814	110205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6110	-90	5	-1.45	21167150	3450	119.21	6200	6230	6100	8060	4340	6200	6135.41	12.48	0	18	6306	6252	6146	6092	5986	6280	6120	100	1860	500	4460	10	1	20037600	1224	3.42	0.27	12	0.02	1784.00	22246.00	7180	20230927	-14.90	5140	20231030	18.87	6920	-11.71	20240424	5370	13.78	20240117	7180	-14.90	20230927	5140	18.87	20231030	0.03	N	005710	500	100 억		2500912	N	N	0	N	00	N
96	20240814	100205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-20	5	-0.32	4955060	801	27.68	6200	6230	6170	8060	4340	6200	6186.09	12.48	0	-27	6306	6252	6146	6092	5986	6280	6120	100	1860	500	4460	10	1	20037600	1238	3.46	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.03	N	005710	500	100 억		2500912	N	N	0	N	00	N
97	20240814	090225	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	0	3	0.00	285200	46	1.59	6200	6200	6200	8060	4340	6200	6200.00	12.48	0	-6	6306	6252	6146	6092	5986	6280	6120	100	1860	500	4460	10	1	20037600	1242	3.48	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.03	N	005710	500	100 억		2500912	N	N	0	N	00	N
98	20240813	160205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	40	2	0.65	17632370	2894	84.50	6160	6200	6040	8000	4320	6160	6092.73	12.48	0	-148	6293	6226	6093	6026	5893	6260	6060	100	1840	500	4430	10	1	20037600	1242	3.48	0.28	12	0.01	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.03	N	005710	500	100 억		2500928	N	N	0	N	00	N
99	20240813	150204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	-90	5	-1.46	14755310	2423	70.74	6160	6160	6040	8000	4320	6160	6089.69	12.48	0	-67	6293	6226	6093	6026	5893	6260	6060	100	1840	500	4430	10	1	20037600	1216	3.40	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.46	5140	20231030	18.09	6920	-12.28	20240424	5370	13.04	20240117	7180	-15.46	20230927	5140	18.09	20231030	0.03	N	005710	500	100 억		2500928	N	N	0	N	00	N
100	20240813	140203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	-90	5	-1.46	14391110	2363	68.99	6160	6160	6040	8000	4320	6160	6090.19	12.48	0	-67	6293	6226	6093	6026	5893	6260	6060	100	1840	500	4430	10	1	20037600	1216	3.40	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.46	5140	20231030	18.09	6920	-12.28	20240424	5370	13.04	20240117	7180	-15.46	20230927	5140	18.09	20231030	0.03	N	005710	500	100 억		2500928	N	N	0	N	00	N
101	20240813	130205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	-100	5	-1.62	13828980	2270	66.28	6160	6160	6040	8000	4320	6160	6092.06	12.48	0	-40	6293	6226	6093	6026	5893	6260	6060	100	1840	500	4430	10	1	20037600	1214	3.40	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.60	5140	20231030	17.90	6920	-12.43	20240424	5370	12.85	20240117	7180	-15.60	20230927	5140	17.90	20231030	0.03	N	005710	500	100 억		2500928	N	N	0	N	00	N
102	20240813	120205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6050	-110	5	-1.79	11832730	1940	56.64	6160	6160	6040	8000	4320	6160	6099.35	12.48	0	-14	6293	6226	6093	6026	5893	6260	6060	100	1840	500	4430	10	1	20037600	1212	3.39	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.74	5140	20231030	17.70	6920	-12.57	20240424	5370	12.66	20240117	7180	-15.74	20230927	5140	17.70	20231030	0.03	N	005710	500	100 억		2500928	N	N	0	N	00	N
103	20240813	110203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	-120	5	-1.95	11149450	1827	53.34	6160	6160	6040	8000	4320	6160	6102.60	12.48	0	13	6293	6226	6093	6026	5893	6260	6060	100	1840	500	4430	10	1	20037600	1210	3.39	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.88	5140	20231030	17.51	6920	-12.72	20240424	5370	12.48	20240117	7180	-15.88	20230927	5140	17.51	20231030	0.03	N	005710	500	100 억		2500928	N	N	0	N	00	N
104	20240813	100203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6060	-100	5	-1.62	10925800	1790	52.26	6160	6160	6050	8000	4320	6160	6103.80	12.48	0	39	6293	6226	6093	6026	5893	6260	6060	100	1840	500	4430	10	1	20037600	1214	3.40	0.27	12	0.01	1784.00	22246.00	7180	20230927	-15.60	5140	20231030	17.90	6920	-12.43	20240424	5370	12.85	20240117	7180	-15.60	20230927	5140	17.90	20231030	0.03	N	005710	500	100 억		2500928	N	N	0	N	00	N
105	20240813	090204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	0	3	0.00	24640	4	0.12	6160	6160	6160	8000	4320	6160	6160.00	12.48	0	0	6293	6226	6093	6026	5893	6260	6060	100	1840	500	4430	10	1	20037600	1234	3.45	0.28	12	0.00	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.03	N	005710	500	100 억		2500928	N	N	0	N	00	N
106	20240812	160203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6160	140	2	2.33	20544630	3421	54.44	6070	6160	5960	7820	4220	6020	6005.45	12.48	0	-786	6180	6100	6040	5960	5900	6140	6000	100	1800	500	4330	10	1	20037600	1234	3.45	0.28	12	0.02	1784.00	22246.00	7180	20230927	-14.21	5140	20231030	19.84	6920	-10.98	20240424	5370	14.71	20240117	7180	-14.21	20230927	5140	19.84	20231030	0.03	N	005710	500	100 억		2500765	N	N	0	N	00	N
107	20240812	150205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	0	3	0.00	19713410	3286	52.29	6070	6070	5960	7820	4220	6020	5999.21	12.48	0	-785	6180	6100	6040	5960	5900	6140	6000	100	1800	500	4330	10	1	20037600	1206	3.37	0.27	12	0.02	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.03	N	005710	500	100 억		2500765	N	N	0	N	00	N
108	20240812	140204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	-10	5	-0.17	16070490	2680	42.65	6070	6070	5960	7820	4220	6020	5996.45	12.48	0	-876	6180	6100	6040	5960	5900	6140	6000	100	1800	500	4330	10	1	20037600	1204	3.37	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.03	N	005710	500	100 억		2500765	N	N	0	N	00	N
109	20240812	130202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6000	-20	5	-0.33	8859730	1475	23.47	6070	6070	5990	7820	4220	6020	6006.60	12.48	0	-389	6180	6100	6040	5960	5900	6140	6000	100	1800	500	4330	10	1	20037600	1202	3.36	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.43	5140	20231030	16.73	6920	-13.29	20240424	5370	11.73	20240117	7180	-16.43	20230927	5140	16.73	20231030	0.03	N	005710	500	100 억		2500765	N	N	0	N	00	N
110	20240812	120203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	0	3	0.00	3573910	593	9.44	6070	6070	6020	7820	4220	6020	6026.83	12.48	0	-397	6180	6100	6040	5960	5900	6140	6000	100	1800	500	4330	10	1	20037600	1206	3.37	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.03	N	005710	500	100 억		2500765	N	N	0	N	00	N
111	20240812	110202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	10	2	0.17	3555850	590	9.39	6070	6070	6020	7820	4220	6020	6026.86	12.48	0	-397	6180	6100	6040	5960	5900	6140	6000	100	1800	500	4330	10	1	20037600	1208	3.38	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.03	N	005710	500	100 억		2500765	N	N	0	N	00	N
112	20240812	100202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	10	2	0.17	2385960	396	6.30	6070	6070	6020	7820	4220	6020	6025.15	12.48	0	-221	6180	6100	6040	5960	5900	6140	6000	100	1800	500	4330	10	1	20037600	1208	3.38	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.03	N	005710	500	100 억		2500765	N	N	0	N	00	N
113	20240812	090201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	50	2	0.83	48560	8	0.13	6070	6070	6070	7820	4220	6020	6070.00	12.48	0	-1	6180	6100	6040	5960	5900	6140	6000	100	1800	500	4330	10	1	20037600	1216	3.40	0.27	12	0.00	1784.00	22246.00	7180	20230927	-15.46	5140	20231030	18.09	6920	-12.28	20240424	5370	13.04	20240117	7180	-15.46	20230927	5140	18.09	20231030	0.03	N	005710	500	100 억		2500765	N	N	0	N	00	N
114	20240809	160201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	70	2	1.18	38024050	6284	160.59	6000	6120	5980	7730	4170	5950	6050.93	12.48	0	927	6103	6026	5913	5836	5723	6065	5875	100	1780	500	4280	10	1	20037600	1206	3.37	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.03	N	005710	500	100 억		2499838	N	N	0	N	00	N
115	20240809	150204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6010	60	2	1.01	33932530	5603	143.19	6000	6120	5980	7730	4170	5950	6056.14	12.48	0	750	6103	6026	5913	5836	5723	6065	5875	100	1780	500	4280	10	1	20037600	1204	3.37	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.30	5140	20231030	16.93	6920	-13.15	20240424	5370	11.92	20240117	7180	-16.30	20230927	5140	16.93	20231030	0.03	N	005710	500	100 억		2499838	N	N	0	N	00	N
116	20240809	140204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	70	2	1.18	33602260	5548	141.78	6000	6120	5980	7730	4170	5950	6056.64	12.48	0	734	6103	6026	5913	5836	5723	6065	5875	100	1780	500	4280	10	1	20037600	1206	3.37	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.03	N	005710	500	100 억		2499838	N	N	0	N	00	N
117	20240809	130204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	80	2	1.34	33150660	5473	139.87	6000	6120	5980	7730	4170	5950	6057.13	12.48	0	676	6103	6026	5913	5836	5723	6065	5875	100	1780	500	4280	10	1	20037600	1208	3.38	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.03	N	005710	500	100 억		2499838	N	N	0	N	00	N
118	20240809	120202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6030	80	2	1.34	32662230	5392	137.80	6000	6120	5980	7730	4170	5950	6057.54	12.48	0	596	6103	6026	5913	5836	5723	6065	5875	100	1780	500	4280	10	1	20037600	1208	3.38	0.27	12	0.03	1784.00	22246.00	7180	20230927	-16.02	5140	20231030	17.32	6920	-12.86	20240424	5370	12.29	20240117	7180	-16.02	20230927	5140	17.32	20231030	0.03	N	005710	500	100 억		2499838	N	N	0	N	00	N
119	20240809	110201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	120	2	2.02	24128500	3977	101.64	6000	6120	5980	7730	4170	5950	6067.01	12.48	0	436	6103	6026	5913	5836	5723	6065	5875	100	1780	500	4280	10	1	20037600	1216	3.40	0.27	12	0.02	1784.00	22246.00	7180	20230927	-15.46	5140	20231030	18.09	6920	-12.28	20240424	5370	13.04	20240117	7180	-15.46	20230927	5140	18.09	20231030	0.03	N	005710	500	100 억		2499838	N	N	0	N	00	N
120	20240809	100205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6070	120	2	2.02	23200480	3824	97.73	6000	6120	5980	7730	4170	5950	6067.07	12.48	0	436	6103	6026	5913	5836	5723	6065	5875	100	1780	500	4280	10	1	20037600	1216	3.40	0.27	12	0.02	1784.00	22246.00	7180	20230927	-15.46	5140	20231030	18.09	6920	-12.28	20240424	5370	13.04	20240117	7180	-15.46	20230927	5140	18.09	20231030	0.03	N	005710	500	100 억		2499838	N	N	0	N	00	N
121	20240809	090202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6040	90	2	1.51	432160	72	1.84	6000	6040	6000	7730	4170	5950	6002.22	12.48	0	5	6103	6026	5913	5836	5723	6065	5875	100	1780	500	4280	10	1	20037600	1210	3.39	0.27	12	0.00	1784.00	22246.00	7180	20230927	-15.88	5140	20231030	17.51	6920	-12.72	20240424	5370	12.48	20240117	7180	-15.88	20230927	5140	17.51	20231030	0.03	N	005710	500	100 억		2499838	N	N	0	N	00	N
122	20240808	160200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	110	2	1.88	23128300	3913	46.64	5840	5990	5800	7590	4090	5840	5910.63	12.48	0	-182	5933	5886	5823	5776	5713	5910	5800	100	1750	500	4200	10	1	20037600	1192	3.34	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	7180	-17.13	20230927	5140	15.76	20231030	0.04	N	005710	500	100 억		2500020	N	N	0	N	00	N
123	20240808	150202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5910	70	2	1.20	18338650	3102	36.97	5840	5990	5800	7590	4090	5840	5911.88	12.48	0	-182	5933	5886	5823	5776	5713	5910	5800	100	1750	500	4200	10	1	20037600	1184	3.31	0.27	12	0.02	1784.00	22246.00	7180	20230927	-17.69	5140	20231030	14.98	6920	-14.60	20240424	5370	10.06	20240117	7180	-17.69	20230927	5140	14.98	20231030	0.04	N	005710	500	100 억		2500020	N	N	0	N	00	N
124	20240808	140203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	110	2	1.88	17398640	2943	35.08	5840	5990	5800	7590	4090	5840	5911.87	12.48	0	-240	5933	5886	5823	5776	5713	5910	5800	100	1750	500	4200	10	1	20037600	1192	3.34	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	7180	-17.13	20230927	5140	15.76	20231030	0.04	N	005710	500	100 억		2500020	N	N	0	N	00	N
125	20240808	130203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5980	140	2	2.40	10710720	1819	21.68	5840	5990	5800	7590	4090	5840	5888.25	12.48	0	-240	5933	5886	5823	5776	5713	5910	5800	100	1750	500	4200	10	1	20037600	1198	3.35	0.27	12	0.01	1784.00	22246.00	7180	20230927	-16.71	5140	20231030	16.34	6920	-13.58	20240424	5370	11.36	20240117	7180	-16.71	20230927	5140	16.34	20231030	0.04	N	005710	500	100 억		2500020	N	N	0	N	00	N
126	20240808	120205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5940	100	2	1.71	8902510	1516	18.07	5840	5940	5800	7590	4090	5840	5872.37	12.48	0	-238	5933	5886	5823	5776	5713	5910	5800	100	1750	500	4200	10	1	20037600	1190	3.33	0.27	12	0.01	1784.00	22246.00	7180	20230927	-17.27	5140	20231030	15.56	6920	-14.16	20240424	5370	10.61	20240117	7180	-17.27	20230927	5140	15.56	20231030	0.04	N	005710	500	100 억		2500020	N	N	0	N	00	N
127	20240808	110202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5890	50	2	0.86	7687640	1311	15.63	5840	5920	5800	7590	4090	5840	5863.95	12.48	0	-233	5933	5886	5823	5776	5713	5910	5800	100	1750	500	4200	10	1	20037600	1180	3.30	0.26	12	0.01	1784.00	22246.00	7180	20230927	-17.97	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	7180	-17.97	20230927	5140	14.59	20231030	0.04	N	005710	500	100 억		2500020	N	N	0	N	00	N
128	20240808	100201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5860	20	2	0.34	3768530	646	7.70	5840	5900	5800	7590	4090	5840	5833.64	12.48	0	-74	5933	5886	5823	5776	5713	5910	5800	100	1750	500	4200	10	1	20037600	1174	3.28	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.38	5140	20231030	14.01	6920	-15.32	20240424	5370	9.12	20240117	7180	-18.38	20230927	5140	14.01	20231030	0.04	N	005710	500	100 억		2500020	N	N	0	N	00	N
129	20240808	090200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	-20	5	-0.34	239380	41	0.49	5840	5840	5820	7590	4090	5840	5838.54	12.48	0	-4	5933	5886	5823	5776	5713	5910	5800	100	1750	500	4200	10	1	20037600	1166	3.26	0.26	12	0.00	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.04	N	005710	500	100 억		2500020	N	N	0	N	00	N
130	20240807	160158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	60	2	1.04	48953710	8389	62.36	5780	5870	5760	7510	4050	5780	5835.46	12.48	0	-218	5980	5880	5790	5690	5600	5930	5740	100	1730	500	4160	10	1	20037600	1170	3.27	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.66	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	7180	-18.66	20230927	5140	13.62	20231030	0.05	N	005710	500	100 억		2500238	N	N	0	N	00	N
131	20240807	150200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	40	2	0.69	47197440	8088	60.12	5780	5870	5760	7510	4050	5780	5835.49	12.48	0	-132	5980	5880	5790	5690	5600	5930	5740	100	1730	500	4160	10	1	20037600	1166	3.26	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.05	N	005710	500	100 억		2500238	N	N	0	N	00	N
132	20240807	140202	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	60	2	1.04	46912260	8039	59.76	5780	5870	5760	7510	4050	5780	5835.58	12.48	0	-108	5980	5880	5790	5690	5600	5930	5740	100	1730	500	4160	10	1	20037600	1170	3.27	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.66	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	7180	-18.66	20230927	5140	13.62	20231030	0.05	N	005710	500	100 억		2500238	N	N	0	N	00	N
133	20240807	130201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	60	2	1.04	46544580	7976	59.29	5780	5870	5760	7510	4050	5780	5835.58	12.48	0	-108	5980	5880	5790	5690	5600	5930	5740	100	1730	500	4160	10	1	20037600	1170	3.27	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.66	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	7180	-18.66	20230927	5140	13.62	20231030	0.05	N	005710	500	100 억		2500238	N	N	0	N	00	N
134	20240807	120203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5850	70	2	1.21	45362210	7774	57.79	5780	5870	5760	7510	4050	5780	5835.12	12.48	0	-107	5980	5880	5790	5690	5600	5930	5740	100	1730	500	4160	10	1	20037600	1172	3.28	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.52	5140	20231030	13.81	6920	-15.46	20240424	5370	8.94	20240117	7180	-18.52	20230927	5140	13.81	20231030	0.05	N	005710	500	100 억		2500238	N	N	0	N	00	N
135	20240807	110159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5870	90	2	1.56	31757520	5444	40.47	5780	5870	5760	7510	4050	5780	5833.49	12.48	0	-96	5980	5880	5790	5690	5600	5930	5740	100	1730	500	4160	10	1	20037600	1176	3.29	0.26	12	0.03	1784.00	22246.00	7180	20230927	-18.25	5140	20231030	14.20	6920	-15.17	20240424	5370	9.31	20240117	7180	-18.25	20230927	5140	14.20	20231030	0.05	N	005710	500	100 억		2500238	N	N	0	N	00	N
136	20240807	100201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	50	2	0.87	20819320	3575	26.58	5780	5860	5760	7510	4050	5780	5823.59	12.48	0	-77	5980	5880	5790	5690	5600	5930	5740	100	1730	500	4160	10	1	20037600	1168	3.27	0.26	12	0.02	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.05	N	005710	500	100 억		2500238	N	N	0	N	00	N
137	20240807	090200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5760	-20	5	-0.35	624210	108	0.80	5780	5780	5760	7510	4050	5780	5779.72	12.48	0	-1	5980	5880	5790	5690	5600	5930	5740	100	1730	500	4160	10	1	20037600	1154	3.23	0.26	12	0.00	1784.00	22246.00	7180	20230927	-19.78	5140	20231030	12.06	6920	-16.76	20240424	5370	7.26	20240117	7180	-19.78	20230927	5140	12.06	20231030	0.05	N	005710	500	100 억		2500238	N	N	0	N	00	N
138	20240806	160159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	210	2	3.77	77934740	13446	29.43	5700	5890	5700	7240	3900	5570	5796.13	12.48	0	-336	6276	5922	5746	5392	5216	5835	5305	100	1670	500	4010	10	1	20037600	1158	3.24	0.26	12	0.07	1784.00	22246.00	7180	20230927	-19.50	5140	20231030	12.45	6920	-16.47	20240424	5370	7.64	20240117	7180	-19.50	20230927	5140	12.45	20231030	0.08	N	005710	500	100 억		2500574	N	N	0	N	00	N
139	20240806	150200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5780	210	2	3.77	74906760	12923	28.28	5700	5890	5700	7240	3900	5570	5796.39	12.48	0	-239	6276	5922	5746	5392	5216	5835	5305	100	1670	500	4010	10	1	20037600	1158	3.24	0.26	12	0.06	1784.00	22246.00	7180	20230927	-19.50	5140	20231030	12.45	6920	-16.47	20240424	5370	7.64	20240117	7180	-19.50	20230927	5140	12.45	20231030	0.08	N	005710	500	100 억		2500574	N	N	0	N	00	N
140	20240806	140158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5770	200	2	3.59	70151990	12099	26.48	5700	5890	5700	7240	3900	5570	5798.16	12.48	0	-176	6276	5922	5746	5392	5216	5835	5305	100	1670	500	4010	10	1	20037600	1156	3.23	0.26	12	0.06	1784.00	22246.00	7180	20230927	-19.64	5140	20231030	12.26	6920	-16.62	20240424	5370	7.45	20240117	7180	-19.64	20230927	5140	12.26	20231030	0.08	N	005710	500	100 억		2500574	N	N	0	N	00	N
141	20240806	130159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5840	270	2	4.85	61639260	10630	23.27	5700	5890	5700	7240	3900	5570	5798.61	12.48	0	-263	6276	5922	5746	5392	5216	5835	5305	100	1670	500	4010	10	1	20037600	1170	3.27	0.26	12	0.05	1784.00	22246.00	7180	20230927	-18.66	5140	20231030	13.62	6920	-15.61	20240424	5370	8.75	20240117	7180	-18.66	20230927	5140	13.62	20231030	0.08	N	005710	500	100 억		2500574	N	N	0	N	00	N
142	20240806	120201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5800	230	2	4.13	59293450	10227	22.38	5700	5890	5700	7240	3900	5570	5797.74	12.48	0	-244	6276	5922	5746	5392	5216	5835	5305	100	1670	500	4010	10	1	20037600	1162	3.25	0.26	12	0.05	1784.00	22246.00	7180	20230927	-19.22	5140	20231030	12.84	6920	-16.18	20240424	5370	8.01	20240117	7180	-19.22	20230927	5140	12.84	20231030	0.08	N	005710	500	100 억		2500574	N	N	0	N	00	N
143	20240806	110200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5760	190	2	3.41	54610870	9420	20.62	5700	5890	5700	7240	3900	5570	5797.33	12.48	0	-249	6276	5922	5746	5392	5216	5835	5305	100	1670	500	4010	10	1	20037600	1154	3.23	0.26	12	0.05	1784.00	22246.00	7180	20230927	-19.78	5140	20231030	12.06	6920	-16.76	20240424	5370	7.26	20240117	7180	-19.78	20230927	5140	12.06	20231030	0.08	N	005710	500	100 억		2500574	N	N	0	N	00	N
144	20240806	100200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5820	250	2	4.49	50501750	8711	19.07	5700	5890	5700	7240	3900	5570	5797.47	12.48	0	-320	6276	5922	5746	5392	5216	5835	5305	100	1670	500	4010	10	1	20037600	1166	3.26	0.26	12	0.04	1784.00	22246.00	7180	20230927	-18.94	5140	20231030	13.23	6920	-15.90	20240424	5370	8.38	20240117	7180	-18.94	20230927	5140	13.23	20231030	0.08	N	005710	500	100 억		2500574	N	N	0	N	00	N
145	20240806	090159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5750	180	2	3.23	8265630	1446	3.16	5700	5750	5700	7240	3900	5570	5716.20	12.48	0	-168	6276	5922	5746	5392	5216	5835	5305	100	1670	500	4010	10	1	20037600	1152	3.22	0.26	12	0.01	1784.00	22246.00	7180	20230927	-19.92	5140	20231030	11.87	6920	-16.91	20240424	5370	7.08	20240117	7180	-19.92	20230927	5140	11.87	20231030	0.08	N	005710	500	100 억		2500574	N	N	0	N	00	N
146	20240805	160158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5570	-540	5	-8.84	264151550	45629	264.24	6100	6100	5570	7940	4280	6110	5789.16	12.48	0	-872	6290	6200	6140	6050	5990	6170	6020	100	1830	500	4390	10	1	20037600	1116	3.12	0.25	12	0.23	1784.00	22246.00	7180	20230927	-22.42	5140	20231030	8.37	6920	-19.51	20240424	5370	3.72	20240117	7180	-22.42	20230927	5140	8.37	20231030	0.08	N	005710	500	100 억		2501390	N	N	0	N	00	N
147	20240805	150158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5650	-460	5	-7.53	203441560	34785	201.44	6100	6100	5580	7940	4280	6110	5848.54	12.48	0	-1384	6290	6200	6140	6050	5990	6170	6020	100	1830	500	4390	10	1	20037600	1132	3.17	0.25	12	0.17	1784.00	22246.00	7180	20230927	-21.31	5140	20231030	9.92	6920	-18.35	20240424	5370	5.21	20240117	7180	-21.31	20230927	5140	9.92	20231030	0.08	N	005710	500	100 억		2501390	N	N	0	N	00	N
148	20240805	140159	58	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5770	-340	5	-5.56	173052320	29427	170.41	6100	6100	5770	7940	4280	6110	5880.73	12.48	0	-1041	6290	6200	6140	6050	5990	6170	6020	100	1830	500	4390	10	1	20037600	1156	3.23	0.26	12	0.15	1784.00	22246.00	7180	20230927	-19.64	5140	20231030	12.26	6920	-16.62	20240424	5370	7.45	20240117	7180	-19.64	20230927	5140	12.26	20231030	0.08	N	005710	500	100 억		2501390	N	N	0	N	00	N
149	20240805	130158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5830	-280	5	-4.58	159574980	27098	156.93	6100	6100	5780	7940	4280	6110	5888.81	12.48	0	-935	6290	6200	6140	6050	5990	6170	6020	100	1830	500	4390	10	1	20037600	1168	3.27	0.26	12	0.14	1784.00	22246.00	7180	20230927	-18.80	5140	20231030	13.42	6920	-15.75	20240424	5370	8.57	20240117	7180	-18.80	20230927	5140	13.42	20231030	0.08	N	005710	500	100 억		2501390	N	N	0	N	00	N
150	20240805	120158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5810	-300	5	-4.91	144099120	24429	141.47	6100	6100	5790	7940	4280	6110	5898.69	12.48	0	-662	6290	6200	6140	6050	5990	6170	6020	100	1830	500	4390	10	1	20037600	1164	3.26	0.26	12	0.12	1784.00	22246.00	7180	20230927	-19.08	5140	20231030	13.04	6920	-16.04	20240424	5370	8.19	20240117	7180	-19.08	20230927	5140	13.04	20231030	0.08	N	005710	500	100 억		2501390	N	N	0	N	00	N
151	20240805	110201	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5890	-220	5	-3.60	91592380	15451	89.48	6100	6100	5790	7940	4280	6110	5927.93	12.48	0	-524	6290	6200	6140	6050	5990	6170	6020	100	1830	500	4390	10	1	20037600	1180	3.30	0.26	12	0.08	1784.00	22246.00	7180	20230927	-17.97	5140	20231030	14.59	6920	-14.88	20240424	5370	9.68	20240117	7180	-17.97	20230927	5140	14.59	20231030	0.08	N	005710	500	100 억		2501390	N	N	0	N	00	N
152	20240805	100159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5950	-160	5	-2.62	45581750	7606	44.05	6100	6100	5940	7940	4280	6110	5992.87	12.48	0	-411	6290	6200	6140	6050	5990	6170	6020	100	1830	500	4390	10	1	20037600	1192	3.34	0.27	12	0.04	1784.00	22246.00	7180	20230927	-17.13	5140	20231030	15.76	6920	-14.02	20240424	5370	10.80	20240117	7180	-17.13	20230927	5140	15.76	20231030	0.08	N	005710	500	100 억		2501390	N	N	0	N	00	N
153	20240805	090158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6020	-90	5	-1.47	453840	75	0.43	6100	6100	6020	7940	4280	6110	6051.20	12.48	0	-59	6290	6200	6140	6050	5990	6170	6020	100	1830	500	4390	10	1	20037600	1206	3.37	0.27	12	0.00	1784.00	22246.00	7180	20230927	-16.16	5140	20231030	17.12	6920	-13.01	20240424	5370	12.10	20240117	7180	-16.16	20230927	5140	17.12	20231030	0.08	N	005710	500	100 억		2501390	N	N	0	N	00	N
154	20240802	160156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6110	-150	5	-2.40	105536330	17264	212.19	6210	6230	6080	8130	4390	6260	6113.09	12.48	0	-131	6326	6292	6226	6192	6126	6310	6210	100	1870	500	4500	10	1	20037600	1224	3.42	0.27	12	0.09	1784.00	22246.00	7180	20230927	-14.90	5140	20231030	18.87	6920	-11.71	20240424	5370	13.78	20240117	7180	-14.90	20230927	5140	18.87	20231030	0.08	N	005710	500	100 억		2501364	N	N	0	N	00	N
155	20240802	150155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6110	-150	5	-2.40	94272030	15415	189.47	6210	6230	6090	8130	4390	6260	6115.60	12.48	0	-95	6326	6292	6226	6192	6126	6310	6210	100	1870	500	4500	10	1	20037600	1224	3.42	0.27	12	0.08	1784.00	22246.00	7180	20230927	-14.90	5140	20231030	18.87	6920	-11.71	20240424	5370	13.78	20240117	7180	-14.90	20230927	5140	18.87	20231030	0.08	N	005710	500	100 억		2501364	N	N	0	N	00	N
156	20240802	140156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6090	-170	5	-2.72	76810430	12569	154.49	6210	6210	6090	8130	4390	6260	6111.10	12.48	0	-279	6326	6292	6226	6192	6126	6310	6210	100	1870	500	4500	10	1	20037600	1220	3.41	0.27	12	0.06	1784.00	22246.00	7180	20230927	-15.18	5140	20231030	18.48	6920	-11.99	20240424	5370	13.41	20240117	7180	-15.18	20230927	5140	18.48	20231030	0.08	N	005710	500	100 억		2501364	N	N	0	N	00	N
157	20240802	130156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	-130	5	-2.08	58704590	9600	117.99	6210	6210	6090	8130	4390	6260	6115.06	12.48	0	-200	6326	6292	6226	6192	6126	6310	6210	100	1870	500	4500	10	1	20037600	1228	3.44	0.28	12	0.05	1784.00	22246.00	7180	20230927	-14.62	5140	20231030	19.26	6920	-11.42	20240424	5370	14.15	20240117	7180	-14.62	20230927	5140	19.26	20231030	0.08	N	005710	500	100 억		2501364	N	N	0	N	00	N
158	20240802	120158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6090	-170	5	-2.72	57036830	9327	114.64	6210	6210	6090	8130	4390	6260	6115.24	12.48	0	-168	6326	6292	6226	6192	6126	6310	6210	100	1870	500	4500	10	1	20037600	1220	3.41	0.27	12	0.05	1784.00	22246.00	7180	20230927	-15.18	5140	20231030	18.48	6920	-11.99	20240424	5370	13.41	20240117	7180	-15.18	20230927	5140	18.48	20231030	0.08	N	005710	500	100 억		2501364	N	N	0	N	00	N
159	20240802	110158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6130	-130	5	-2.08	38474830	6288	77.29	6210	6210	6090	8130	4390	6260	6118.77	12.48	0	-162	6326	6292	6226	6192	6126	6310	6210	100	1870	500	4500	10	1	20037600	1228	3.44	0.28	12	0.03	1784.00	22246.00	7180	20230927	-14.62	5140	20231030	19.26	6920	-11.42	20240424	5370	14.15	20240117	7180	-14.62	20230927	5140	19.26	20231030	0.08	N	005710	500	100 억		2501364	N	N	0	N	00	N
160	20240802	100156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6140	-120	5	-1.92	28525220	4658	57.25	6210	6210	6090	8130	4390	6260	6123.92	12.48	0	-220	6326	6292	6226	6192	6126	6310	6210	100	1870	500	4500	10	1	20037600	1230	3.44	0.28	12	0.02	1784.00	22246.00	7180	20230927	-14.48	5140	20231030	19.46	6920	-11.27	20240424	5370	14.34	20240117	7180	-14.48	20230927	5140	19.46	20231030	0.08	N	005710	500	100 억		2501364	N	N	0	N	00	N
161	20240802	090159	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-80	5	-1.28	806460	130	1.60	6210	6210	6180	8130	4390	6260	6203.54	12.48	0	-58	6326	6292	6226	6192	6126	6310	6210	100	1870	500	4500	10	1	20037600	1238	3.46	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.08	N	005710	500	100 억		2501364	N	N	0	N	00	N
162	20240801	160155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	20	2	0.32	50352210	8104	96.48	6250	6260	6160	8110	4370	6240	6213.25	12.48	0	-214	6346	6292	6206	6152	6066	6310	6170	100	1870	500	4490	10	1	20037600	1254	3.51	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.07	N	005710	500	100 억		2501477	N	N	0	N	00	N
163	20240801	150157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-40	5	-0.64	47554460	7653	91.11	6250	6260	6160	8110	4370	6240	6213.83	12.48	0	-73	6346	6292	6206	6152	6066	6310	6170	100	1870	500	4490	10	1	20037600	1242	3.48	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.07	N	005710	500	100 억		2501477	N	N	0	N	00	N
164	20240801	140158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6260	20	2	0.32	47275140	7608	90.57	6250	6260	6160	8110	4370	6240	6213.87	12.48	0	-43	6346	6292	6206	6152	6066	6310	6170	100	1870	500	4490	10	1	20037600	1254	3.51	0.28	12	0.04	1784.00	22246.00	7180	20230927	-12.81	5140	20231030	21.79	6920	-9.54	20240424	5370	16.57	20240117	7180	-12.81	20230927	5140	21.79	20231030	0.07	N	005710	500	100 억		2501477	N	N	0	N	00	N
165	20240801	130157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	46781730	7529	89.63	6250	6250	6160	8110	4370	6240	6213.54	12.48	0	-16	6346	6292	6206	6152	6066	6310	6170	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.04	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.07	N	005710	500	100 억		2501477	N	N	0	N	00	N
166	20240801	120157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6200	-40	5	-0.64	41812390	6730	80.12	6250	6250	6160	8110	4370	6240	6212.84	12.48	0	21	6346	6292	6206	6152	6066	6310	6170	100	1870	500	4490	10	1	20037600	1242	3.48	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.65	5140	20231030	20.62	6920	-10.40	20240424	5370	15.46	20240117	7180	-13.65	20230927	5140	20.62	20231030	0.07	N	005710	500	100 억		2501477	N	N	0	N	00	N
167	20240801	110157	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6180	-60	5	-0.96	37232630	5989	71.30	6250	6250	6160	8110	4370	6240	6216.84	12.48	0	41	6346	6292	6206	6152	6066	6310	6170	100	1870	500	4490	10	1	20037600	1238	3.46	0.28	12	0.03	1784.00	22246.00	7180	20230927	-13.93	5140	20231030	20.23	6920	-10.69	20240424	5370	15.08	20240117	7180	-13.93	20230927	5140	20.23	20231030	0.07	N	005710	500	100 억		2501477	N	N	0	N	00	N
168	20240801	100156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6220	-20	5	-0.32	19446710	3120	37.14	6250	6250	6210	8110	4370	6240	6232.92	12.48	0	-53	6346	6292	6206	6152	6066	6310	6170	100	1870	500	4490	10	1	20037600	1246	3.49	0.28	12	0.02	1784.00	22246.00	7180	20230927	-13.37	5140	20231030	21.01	6920	-10.12	20240424	5370	15.83	20240117	7180	-13.37	20230927	5140	21.01	20231030	0.07	N	005710	500	100 억		2501477	N	N	0	N	00	N
169	20240801	090155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6240	0	3	0.00	99990	16	0.19	6250	6250	6240	8110	4370	6240	6249.38	12.48	0	-11	6346	6292	6206	6152	6066	6310	6170	100	1870	500	4490	10	1	20037600	1250	3.50	0.28	12	0.00	1784.00	22246.00	7180	20230927	-13.09	5140	20231030	21.40	6920	-9.83	20240424	5370	16.20	20240117	7180	-13.09	20230927	5140	21.40	20231030	0.07	N	005710	500	100 억		2501477	N	N	0	N	00	N