KissMeData/274090/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	161048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	340	2	3.16	1239032690	112373	272.42	10900	11180	10760	13970	7530	10750	11026.04	0.76	0	22716	10923	10836	10673	10586	10423	10880	10630	65	3220	500	7520	10	1	12913226	1432	-76.48	2.43	12	0.87	-145.00	4569.00	15900	20240118	-30.25	10000	20240621	10.90	15900	-30.25	20240118	10000	10.90	20240621	15900	-30.25	20240118	10000	10.90	20240621	1.00	N	274090	500	64 억		97665	N	N	3199	N	00	N
3	20240830	151101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11030	280	2	2.60	1199829080	108825	263.82	10900	11180	10760	13970	7530	10750	11025.31	0.76	0	22585	10923	10836	10673	10586	10423	10880	10630	65	3220	500	7520	10	1	12913226	1424	-76.07	2.41	12	0.84	-145.00	4569.00	15900	20240118	-30.63	10000	20240621	10.30	15900	-30.63	20240118	10000	10.30	20240621	15900	-30.63	20240118	10000	10.30	20240621	1.00	N	274090	500	64 억		97665	N	N	0	N	00	N
4	20240830	141059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	370	2	3.44	993318850	90258	218.81	10900	11140	10760	13970	7530	10750	11005.33	0.76	0	21833	10923	10836	10673	10586	10423	10880	10630	65	3220	500	7520	10	1	12913226	1436	-76.69	2.43	12	0.70	-145.00	4569.00	15900	20240118	-30.06	10000	20240621	11.20	15900	-30.06	20240118	10000	11.20	20240621	15900	-30.06	20240118	10000	11.20	20240621	1.00	N	274090	500	64 억		97665	N	N	0	N	00	N
5	20240830	131052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	340	2	3.16	832954370	75819	183.80	10900	11140	10760	13970	7530	10750	10986.09	0.76	0	22055	10923	10836	10673	10586	10423	10880	10630	65	3220	500	7520	10	1	12913226	1432	-76.48	2.43	12	0.59	-145.00	4569.00	15900	20240118	-30.25	10000	20240621	10.90	15900	-30.25	20240118	10000	10.90	20240621	15900	-30.25	20240118	10000	10.90	20240621	1.00	N	274090	500	64 억		97665	N	N	0	N	00	N
6	20240830	121057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10980	230	2	2.14	488138400	44532	107.96	10900	11030	10760	13970	7530	10750	10961.52	0.76	0	11236	10923	10836	10673	10586	10423	10880	10630	65	3220	500	7520	10	1	12913226	1418	-75.72	2.40	12	0.34	-145.00	4569.00	15900	20240118	-30.94	10000	20240621	9.80	15900	-30.94	20240118	10000	9.80	20240621	15900	-30.94	20240118	10000	9.80	20240621	1.00	N	274090	500	64 억		97665	N	N	0	N	00	N
7	20240830	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10960	210	2	1.95	420913010	38397	93.08	10900	11030	10760	13970	7530	10750	10962.13	0.76	0	12469	10923	10836	10673	10586	10423	10880	10630	65	3220	500	7520	10	1	12913226	1415	-75.59	2.40	12	0.30	-145.00	4569.00	15900	20240118	-31.07	10000	20240621	9.60	15900	-31.07	20240118	10000	9.60	20240621	15900	-31.07	20240118	10000	9.60	20240621	1.00	N	274090	500	64 억		97665	N	N	0	N	00	N
8	20240830	101102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11020	270	2	2.51	310490520	28352	68.73	10900	11030	10760	13970	7530	10750	10951.27	0.76	0	12726	10923	10836	10673	10586	10423	10880	10630	65	3220	500	7520	10	1	12913226	1423	-76.00	2.41	12	0.22	-145.00	4569.00	15900	20240118	-30.69	10000	20240621	10.20	15900	-30.69	20240118	10000	10.20	20240621	15900	-30.69	20240118	10000	10.20	20240621	1.00	N	274090	500	64 억		97665	N	N	0	N	00	N
9	20240830	091107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	80	2	0.74	25163840	2331	5.65	10900	10900	10760	13970	7530	10750	10795.30	0.76	0	900	10923	10836	10673	10586	10423	10880	10630	65	3220	500	7520	10	1	12913226	1399	-74.69	2.37	12	0.02	-145.00	4569.00	15900	20240118	-31.89	10000	20240621	8.30	15900	-31.89	20240118	10000	8.30	20240621	15900	-31.89	20240118	10000	8.30	20240621	1.00	N	274090	500	64 억		97665	N	N	0	N	00	N
10	20240829	161105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	180	2	1.70	438750840	41046	180.81	10510	10760	10510	13740	7400	10570	10689.24	0.71	0	5767	10943	10756	10633	10446	10323	10695	10385	65	3170	500	7390	10	1	12913226	1388	-74.14	2.35	12	0.32	-145.00	4569.00	15900	20240118	-32.39	10000	20240621	7.50	15900	-32.39	20240118	10000	7.50	20240621	15900	-32.39	20240118	10000	7.50	20240621	0.99	N	274090	500	64 억		91898	N	N	186	N	00	N
11	20240829	151116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	160	2	1.51	397800650	37231	164.01	10510	10760	10510	13740	7400	10570	10684.75	0.71	0	5984	10943	10756	10633	10446	10323	10695	10385	65	3170	500	7390	10	1	12913226	1386	-74.00	2.35	12	0.29	-145.00	4569.00	15900	20240118	-32.52	10000	20240621	7.30	15900	-32.52	20240118	10000	7.30	20240621	15900	-32.52	20240118	10000	7.30	20240621	0.99	N	274090	500	64 억		91898	N	N	186	N	00	N
12	20240829	141116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	130	2	1.23	305619310	28629	126.11	10510	10760	10510	13740	7400	10570	10675.28	0.71	0	7602	10943	10756	10633	10446	10323	10695	10385	65	3170	500	7390	10	1	12913226	1382	-73.79	2.34	12	0.22	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	0.99	N	274090	500	64 억		91898	N	N	186	N	00	N
13	20240829	131116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	110	2	1.04	254174280	23815	104.91	10510	10760	10510	13740	7400	10570	10672.99	0.71	0	6423	10943	10756	10633	10446	10323	10695	10385	65	3170	500	7390	10	1	12913226	1379	-73.66	2.34	12	0.18	-145.00	4569.00	15900	20240118	-32.83	10000	20240621	6.80	15900	-32.83	20240118	10000	6.80	20240621	15900	-32.83	20240118	10000	6.80	20240621	0.99	N	274090	500	64 억		91898	N	N	186	N	00	N
14	20240829	121116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10630	60	2	0.57	229654790	21511	94.76	10510	10760	10510	13740	7400	10570	10676.30	0.71	0	6216	10943	10756	10633	10446	10323	10695	10385	65	3170	500	7390	10	1	12913226	1373	-73.31	2.33	12	0.17	-145.00	4569.00	15900	20240118	-33.14	10000	20240621	6.30	15900	-33.14	20240118	10000	6.30	20240621	15900	-33.14	20240118	10000	6.30	20240621	0.99	N	274090	500	64 억		91898	N	N	186	N	00	N
15	20240829	111116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	130	2	1.23	209899580	19658	86.60	10510	10760	10510	13740	7400	10570	10677.73	0.71	0	6356	10943	10756	10633	10446	10323	10695	10385	65	3170	500	7390	10	1	12913226	1382	-73.79	2.34	12	0.15	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	0.99	N	274090	500	64 억		91898	N	N	186	N	00	N
16	20240829	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	170	2	1.61	159618600	14965	65.92	10510	10760	10510	13740	7400	10570	10666.32	0.71	0	5751	10943	10756	10633	10446	10323	10695	10385	65	3170	500	7390	10	1	12913226	1387	-74.07	2.35	12	0.12	-145.00	4569.00	15900	20240118	-32.45	10000	20240621	7.40	15900	-32.45	20240118	10000	7.40	20240621	15900	-32.45	20240118	10000	7.40	20240621	0.99	N	274090	500	64 억		91898	N	N	186	N	00	N
17	20240829	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	40	2	0.38	22637280	2144	9.44	10510	10610	10510	13740	7400	10570	10558.27	0.71	0	251	10943	10756	10633	10446	10323	10695	10385	65	3170	500	7390	10	1	12913226	1370	-73.17	2.32	12	0.02	-145.00	4569.00	15900	20240118	-33.27	10000	20240621	6.10	15900	-33.27	20240118	10000	6.10	20240621	15900	-33.27	20240118	10000	6.10	20240621	0.99	N	274090	500	64 억		91898	N	N	186	N	00	N
18	20240828	161038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10570	-100	5	-0.94	239867660	22651	122.61	10820	10820	10510	13870	7470	10670	10589.71	0.79	0	-10033	10950	10810	10710	10570	10470	10760	10520	65	3200	500	7460	10	1	12913226	1365	-72.90	2.31	12	0.18	-145.00	4569.00	15900	20240118	-33.52	10000	20240621	5.70	15900	-33.52	20240118	10000	5.70	20240621	15900	-33.52	20240118	10000	5.70	20240621	0.97	N	274090	500	64 억		101934	N	N	186	N	00	N
19	20240828	151046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	-80	5	-0.75	229135870	21637	117.12	10820	10820	10510	13870	7470	10670	10590.00	0.79	0	-9436	10950	10810	10710	10570	10470	10760	10520	65	3200	500	7460	10	1	12913226	1368	-73.03	2.32	12	0.17	-145.00	4569.00	15900	20240118	-33.40	10000	20240621	5.90	15900	-33.40	20240118	10000	5.90	20240621	15900	-33.40	20240118	10000	5.90	20240621	0.97	N	274090	500	64 억		101934	N	N	21	N	00	N
20	20240828	141048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10550	-120	5	-1.12	220368750	20807	112.63	10820	10820	10510	13870	7470	10670	10591.08	0.79	0	-9019	10950	10810	10710	10570	10470	10760	10520	65	3200	500	7460	10	1	12913226	1362	-72.76	2.31	12	0.16	-145.00	4569.00	15900	20240118	-33.65	10000	20240621	5.50	15900	-33.65	20240118	10000	5.50	20240621	15900	-33.65	20240118	10000	5.50	20240621	0.97	N	274090	500	64 억		101934	N	N	21	N	00	N
21	20240828	131044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10540	-130	5	-1.22	205762080	19421	105.13	10820	10820	10510	13870	7470	10670	10594.82	0.79	0	-8986	10950	10810	10710	10570	10470	10760	10520	65	3200	500	7460	10	1	12913226	1361	-72.69	2.31	12	0.15	-145.00	4569.00	15900	20240118	-33.71	10000	20240621	5.40	15900	-33.71	20240118	10000	5.40	20240621	15900	-33.71	20240118	10000	5.40	20240621	0.97	N	274090	500	64 억		101934	N	N	21	N	00	N
22	20240828	121042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10530	-140	5	-1.31	200236800	18897	102.29	10820	10820	10510	13870	7470	10670	10596.22	0.79	0	-8583	10950	10810	10710	10570	10470	10760	10520	65	3200	500	7460	10	1	12913226	1360	-72.62	2.30	12	0.15	-145.00	4569.00	15900	20240118	-33.77	10000	20240621	5.30	15900	-33.77	20240118	10000	5.30	20240621	15900	-33.77	20240118	10000	5.30	20240621	0.97	N	274090	500	64 억		101934	N	N	21	N	00	N
23	20240828	111043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10510	-160	5	-1.50	170700830	16095	87.12	10820	10820	10510	13870	7470	10670	10605.83	0.79	0	-7418	10950	10810	10710	10570	10470	10760	10520	65	3200	500	7460	10	1	12913226	1357	-72.48	2.30	12	0.12	-145.00	4569.00	15900	20240118	-33.90	10000	20240621	5.10	15900	-33.90	20240118	10000	5.10	20240621	15900	-33.90	20240118	10000	5.10	20240621	0.97	N	274090	500	64 억		101934	N	N	21	N	00	N
24	20240828	101110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10660	-10	5	-0.09	80028540	7511	40.66	10820	10820	10580	13870	7470	10670	10654.84	0.79	0	-3839	10950	10810	10710	10570	10470	10760	10520	65	3200	500	7460	10	1	12913226	1377	-73.52	2.33	12	0.06	-145.00	4569.00	15900	20240118	-32.96	10000	20240621	6.60	15900	-32.96	20240118	10000	6.60	20240621	15900	-32.96	20240118	10000	6.60	20240621	0.97	N	274090	500	64 억		101934	N	N	21	N	00	N
25	20240828	091101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10690	20	2	0.19	18722450	1749	9.47	10820	10820	10680	13870	7470	10670	10704.68	0.79	0	-813	10950	10810	10710	10570	10470	10760	10520	65	3200	500	7460	10	1	12913226	1380	-73.72	2.34	12	0.01	-145.00	4569.00	15900	20240118	-32.77	10000	20240621	6.90	15900	-32.77	20240118	10000	6.90	20240621	15900	-32.77	20240118	10000	6.90	20240621	0.97	N	274090	500	64 억		101934	N	N	21	N	00	N
26	20240827	161037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10670	-120	5	-1.11	197525240	18474	29.93	10740	10850	10610	14020	7560	10790	10692.08	0.83	0	-4940	11303	11046	10843	10586	10383	11175	10715	65	3230	500	7550	10	1	12913226	1378	-73.59	2.34	12	0.14	-145.00	4569.00	15900	20240118	-32.89	10000	20240621	6.70	15900	-32.89	20240118	10000	6.70	20240621	15900	-32.89	20240118	10000	6.70	20240621	0.93	N	274090	500	64 억		106803	N	N	21	N	00	N
27	20240827	151043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10690	-100	5	-0.93	174796330	16343	26.48	10740	10850	10610	14020	7560	10790	10695.49	0.83	0	-4637	11303	11046	10843	10586	10383	11175	10715	65	3230	500	7550	10	1	12913226	1380	-73.72	2.34	12	0.13	-145.00	4569.00	15900	20240118	-32.77	10000	20240621	6.90	15900	-32.77	20240118	10000	6.90	20240621	15900	-32.77	20240118	10000	6.90	20240621	0.93	N	274090	500	64 억		106803	N	N	23	N	00	N
28	20240827	141048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	-110	5	-1.02	151727150	14184	22.98	10740	10850	10610	14020	7560	10790	10697.06	0.83	0	-4100	11303	11046	10843	10586	10383	11175	10715	65	3230	500	7550	10	1	12913226	1379	-73.66	2.34	12	0.11	-145.00	4569.00	15900	20240118	-32.83	10000	20240621	6.80	15900	-32.83	20240118	10000	6.80	20240621	15900	-32.83	20240118	10000	6.80	20240621	0.93	N	274090	500	64 억		106803	N	N	23	N	00	N
29	20240827	131050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10650	-140	5	-1.30	129646240	12112	19.62	10740	10850	10610	14020	7560	10790	10703.95	0.83	0	-3529	11303	11046	10843	10586	10383	11175	10715	65	3230	500	7550	10	1	12913226	1375	-73.45	2.33	12	0.09	-145.00	4569.00	15900	20240118	-33.02	10000	20240621	6.50	15900	-33.02	20240118	10000	6.50	20240621	15900	-33.02	20240118	10000	6.50	20240621	0.93	N	274090	500	64 억		106803	N	N	23	N	00	N
30	20240827	121052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10670	-120	5	-1.11	96582070	9013	14.60	10740	10850	10610	14020	7560	10790	10715.86	0.83	0	-2775	11303	11046	10843	10586	10383	11175	10715	65	3230	500	7550	10	1	12913226	1378	-73.59	2.34	12	0.07	-145.00	4569.00	15900	20240118	-32.89	10000	20240621	6.70	15900	-32.89	20240118	10000	6.70	20240621	15900	-32.89	20240118	10000	6.70	20240621	0.93	N	274090	500	64 억		106803	N	N	23	N	00	N
31	20240827	111047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-90	5	-0.83	84067910	7841	12.70	10740	10850	10610	14020	7560	10790	10721.58	0.83	0	-2272	11303	11046	10843	10586	10383	11175	10715	65	3230	500	7550	10	1	12913226	1382	-73.79	2.34	12	0.06	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	0.93	N	274090	500	64 억		106803	N	N	23	N	00	N
32	20240827	101044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	-40	5	-0.37	58312950	5447	8.83	10740	10850	10610	14020	7560	10790	10705.52	0.83	0	-718	11303	11046	10843	10586	10383	11175	10715	65	3230	500	7550	10	1	12913226	1388	-74.14	2.35	12	0.04	-145.00	4569.00	15900	20240118	-32.39	10000	20240621	7.50	15900	-32.39	20240118	10000	7.50	20240621	15900	-32.39	20240118	10000	7.50	20240621	0.93	N	274090	500	64 억		106803	N	N	23	N	00	N
33	20240827	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	-40	5	-0.37	9921180	922	1.49	10740	10850	10690	14020	7560	10790	10760.50	0.83	0	-653	11303	11046	10843	10586	10383	11175	10715	65	3230	500	7550	10	1	12913226	1388	-74.14	2.35	12	0.01	-145.00	4569.00	15900	20240118	-32.39	10000	20240621	7.50	15900	-32.39	20240118	10000	7.50	20240621	15900	-32.39	20240118	10000	7.50	20240621	0.93	N	274090	500	64 억		106803	N	N	23	N	00	N
34	20240826	161030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10790	90	2	0.84	672328570	61703	134.81	10700	11100	10640	13910	7490	10700	10896.22	0.84	0	-1346	11006	10852	10676	10522	10346	10930	10600	65	3210	500	7490	10	1	12913226	1393	-74.41	2.36	12	0.48	-145.00	4569.00	15900	20240118	-32.14	10000	20240621	7.90	15900	-32.14	20240118	10000	7.90	20240621	15900	-32.14	20240118	10000	7.90	20240621	0.94	N	274090	500	64 억		108211	N	N	23	N	00	N
35	20240826	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	60	2	0.56	657785360	60353	131.86	10700	11100	10640	13910	7490	10700	10898.97	0.84	0	-1388	11006	10852	10676	10522	10346	10930	10600	65	3210	500	7490	10	1	12913226	1389	-74.21	2.36	12	0.47	-145.00	4569.00	15900	20240118	-32.33	10000	20240621	7.60	15900	-32.33	20240118	10000	7.60	20240621	15900	-32.33	20240118	10000	7.60	20240621	0.94	N	274090	500	64 억		108211	N	N	0	N	00	N
36	20240826	141043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	70	2	0.65	616324580	56498	123.44	10700	11100	10640	13910	7490	10700	10908.79	0.84	0	-1648	11006	10852	10676	10522	10346	10930	10600	65	3210	500	7490	10	1	12913226	1391	-74.28	2.36	12	0.44	-145.00	4569.00	15900	20240118	-32.26	10000	20240621	7.70	15900	-32.26	20240118	10000	7.70	20240621	15900	-32.26	20240118	10000	7.70	20240621	0.94	N	274090	500	64 억		108211	N	N	0	N	00	N
37	20240826	131042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	150	2	1.40	557761100	51085	111.61	10700	11100	10640	13910	7490	10700	10918.29	0.84	0	-652	11006	10852	10676	10522	10346	10930	10600	65	3210	500	7490	10	1	12913226	1401	-74.83	2.37	12	0.40	-145.00	4569.00	15900	20240118	-31.76	10000	20240621	8.50	15900	-31.76	20240118	10000	8.50	20240621	15900	-31.76	20240118	10000	8.50	20240621	0.94	N	274090	500	64 억		108211	N	N	0	N	00	N
38	20240826	121038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	100	2	0.93	528652700	48392	105.73	10700	11100	10640	13910	7490	10700	10924.38	0.84	0	299	11006	10852	10676	10522	10346	10930	10600	65	3210	500	7490	10	1	12913226	1395	-74.48	2.36	12	0.37	-145.00	4569.00	15900	20240118	-32.08	10000	20240621	8.00	15900	-32.08	20240118	10000	8.00	20240621	15900	-32.08	20240118	10000	8.00	20240621	0.94	N	274090	500	64 억		108211	N	N	0	N	00	N
39	20240826	111041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10930	230	2	2.15	437153470	39965	87.32	10700	11100	10640	13910	7490	10700	10938.41	0.84	0	6628	11006	10852	10676	10522	10346	10930	10600	65	3210	500	7490	10	1	12913226	1411	-75.38	2.39	12	0.31	-145.00	4569.00	15900	20240118	-31.26	10000	20240621	9.30	15900	-31.26	20240118	10000	9.30	20240621	15900	-31.26	20240118	10000	9.30	20240621	0.94	N	274090	500	64 억		108211	N	N	0	N	00	N
40	20240826	101043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11010	310	2	2.90	319218860	29221	63.84	10700	11100	10640	13910	7490	10700	10924.30	0.84	0	9725	11006	10852	10676	10522	10346	10930	10600	65	3210	500	7490	10	1	12913226	1422	-75.93	2.41	12	0.23	-145.00	4569.00	15900	20240118	-30.75	10000	20240621	10.10	15900	-30.75	20240118	10000	10.10	20240621	15900	-30.75	20240118	10000	10.10	20240621	0.94	N	274090	500	64 억		108211	N	N	0	N	00	N
41	20240826	091037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	0	3	0.00	13391670	1253	2.74	10700	10780	10640	13910	7490	10700	10687.69	0.84	0	224	11006	10852	10676	10522	10346	10930	10600	65	3210	500	7490	10	1	12913226	1382	-73.79	2.34	12	0.01	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	0.94	N	274090	500	64 억		108211	N	N	0	N	00	N
42	20240823	161030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	120	2	1.13	486560990	45518	145.34	10510	10830	10500	13750	7410	10580	10689.42	0.88	0	-3943	10900	10740	10600	10440	10300	10820	10520	65	3170	500	7400	10	1	12913226	1382	-73.79	2.34	12	0.35	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	0.99	N	274090	500	64 억		113661	N	N	61	N	00	N
43	20240823	151039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10820	240	2	2.27	457417630	42798	136.66	10510	10830	10500	13750	7410	10580	10687.83	0.88	0	-3931	10900	10740	10600	10440	10300	10820	10520	65	3170	500	7400	10	1	12913226	1397	-74.62	2.37	12	0.33	-145.00	4569.00	15900	20240118	-31.95	10000	20240621	8.20	15900	-31.95	20240118	10000	8.20	20240621	15900	-31.95	20240118	10000	8.20	20240621	0.99	N	274090	500	64 억		113661	N	N	61	N	00	N
44	20240823	141039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10790	210	2	1.98	370288210	34738	110.92	10510	10820	10500	13750	7410	10580	10659.46	0.88	0	-2796	10900	10740	10600	10440	10300	10820	10520	65	3170	500	7400	10	1	12913226	1393	-74.41	2.36	12	0.27	-145.00	4569.00	15900	20240118	-32.14	10000	20240621	7.90	15900	-32.14	20240118	10000	7.90	20240621	15900	-32.14	20240118	10000	7.90	20240621	0.99	N	274090	500	64 억		113661	N	N	61	N	00	N
45	20240823	131038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10650	70	2	0.66	241643720	22752	72.65	10510	10710	10500	13750	7410	10580	10620.77	0.88	0	-7357	10900	10740	10600	10440	10300	10820	10520	65	3170	500	7400	10	1	12913226	1375	-73.45	2.33	12	0.18	-145.00	4569.00	15900	20240118	-33.02	10000	20240621	6.50	15900	-33.02	20240118	10000	6.50	20240621	15900	-33.02	20240118	10000	6.50	20240621	0.99	N	274090	500	64 억		113661	N	N	61	N	00	N
46	20240823	121037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10630	50	2	0.47	208265230	19598	62.58	10510	10710	10500	13750	7410	10580	10626.86	0.88	0	-7482	10900	10740	10600	10440	10300	10820	10520	65	3170	500	7400	10	1	12913226	1373	-73.31	2.33	12	0.15	-145.00	4569.00	15900	20240118	-33.14	10000	20240621	6.30	15900	-33.14	20240118	10000	6.30	20240621	15900	-33.14	20240118	10000	6.30	20240621	0.99	N	274090	500	64 억		113661	N	N	61	N	00	N
47	20240823	111034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10550	-30	5	-0.28	160601060	15096	48.20	10510	10710	10500	13750	7410	10580	10638.65	0.88	0	-4097	10900	10740	10600	10440	10300	10820	10520	65	3170	500	7400	10	1	12913226	1362	-72.76	2.31	12	0.12	-145.00	4569.00	15900	20240118	-33.65	10000	20240621	5.50	15900	-33.65	20240118	10000	5.50	20240621	15900	-33.65	20240118	10000	5.50	20240621	0.99	N	274090	500	64 억		113661	N	N	61	N	00	N
48	20240823	101039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10640	60	2	0.57	73720250	6938	22.15	10510	10680	10500	13750	7410	10580	10625.58	0.88	0	-1657	10900	10740	10600	10440	10300	10820	10520	65	3170	500	7400	10	1	12913226	1374	-73.38	2.33	12	0.05	-145.00	4569.00	15900	20240118	-33.08	10000	20240621	6.40	15900	-33.08	20240118	10000	6.40	20240621	15900	-33.08	20240118	10000	6.40	20240621	0.99	N	274090	500	64 억		113661	N	N	61	N	00	N
49	20240823	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10580	0	3	0.00	3964170	376	1.20	10510	10580	10500	13750	7410	10580	10543.01	0.88	0	-13	10900	10740	10600	10440	10300	10820	10520	65	3170	500	7400	10	1	12913226	1366	-72.97	2.32	12	0.00	-145.00	4569.00	15900	20240118	-33.46	10000	20240621	5.80	15900	-33.46	20240118	10000	5.80	20240621	15900	-33.46	20240118	10000	5.80	20240621	0.99	N	274090	500	64 억		113661	N	N	61	N	00	N
50	20240822	161031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10580	-20	5	-0.19	327925580	30991	41.03	10520	10760	10460	13780	7420	10600	10581.32	0.91	0	-4367	11080	10840	10640	10400	10200	10740	10300	65	3180	500	7420	10	1	12913226	1366	-72.97	2.32	12	0.24	-145.00	4569.00	15900	20240118	-33.46	10000	20240621	5.80	15900	-33.46	20240118	10000	5.80	20240621	15900	-33.46	20240118	10000	5.80	20240621	1.14	N	274090	500	64 억		118024	N	N	61	N	00	N
51	20240822	151040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	-40	5	-0.38	320604300	30299	40.12	10520	10760	10460	13780	7420	10600	10581.35	0.91	0	-4281	11080	10840	10640	10400	10200	10740	10300	65	3180	500	7420	10	1	12913226	1364	-72.83	2.31	12	0.23	-145.00	4569.00	15900	20240118	-33.58	10000	20240621	5.60	15900	-33.58	20240118	10000	5.60	20240621	15900	-33.58	20240118	10000	5.60	20240621	1.14	N	274090	500	64 억		118024	N	N	69	N	00	N
52	20240822	141041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	-10	5	-0.09	293258730	27714	36.70	10520	10760	10460	13780	7420	10600	10581.61	0.91	0	-3471	11080	10840	10640	10400	10200	10740	10300	65	3180	500	7420	10	1	12913226	1368	-73.03	2.32	12	0.21	-145.00	4569.00	15900	20240118	-33.40	10000	20240621	5.90	15900	-33.40	20240118	10000	5.90	20240621	15900	-33.40	20240118	10000	5.90	20240621	1.14	N	274090	500	64 억		118024	N	N	69	N	00	N
53	20240822	131040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10550	-50	5	-0.47	256818360	24272	32.14	10520	10760	10460	13780	7420	10600	10580.85	0.91	0	-3184	11080	10840	10640	10400	10200	10740	10300	65	3180	500	7420	10	1	12913226	1362	-72.76	2.31	12	0.19	-145.00	4569.00	15900	20240118	-33.65	10000	20240621	5.50	15900	-33.65	20240118	10000	5.50	20240621	15900	-33.65	20240118	10000	5.50	20240621	1.14	N	274090	500	64 억		118024	N	N	69	N	00	N
54	20240822	121044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	0	3	0.00	179370050	16915	22.40	10520	10760	10520	13780	7420	10600	10604.20	0.91	0	-1646	11080	10840	10640	10400	10200	10740	10300	65	3180	500	7420	10	1	12913226	1369	-73.10	2.32	12	0.13	-145.00	4569.00	15900	20240118	-33.33	10000	20240621	6.00	15900	-33.33	20240118	10000	6.00	20240621	15900	-33.33	20240118	10000	6.00	20240621	1.14	N	274090	500	64 억		118024	N	N	69	N	00	N
55	20240822	111035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10630	30	2	0.28	135110990	12732	16.86	10520	10760	10520	13780	7420	10600	10611.92	0.91	0	-144	11080	10840	10640	10400	10200	10740	10300	65	3180	500	7420	10	1	12913226	1373	-73.31	2.33	12	0.10	-145.00	4569.00	15900	20240118	-33.14	10000	20240621	6.30	15900	-33.14	20240118	10000	6.30	20240621	15900	-33.14	20240118	10000	6.30	20240621	1.14	N	274090	500	64 억		118024	N	N	69	N	00	N
56	20240822	101034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10670	70	2	0.66	107295740	10113	13.39	10520	10760	10520	13780	7420	10600	10609.68	0.91	0	35	11080	10840	10640	10400	10200	10740	10300	65	3180	500	7420	10	1	12913226	1378	-73.59	2.34	12	0.08	-145.00	4569.00	15900	20240118	-32.89	10000	20240621	6.70	15900	-32.89	20240118	10000	6.70	20240621	15900	-32.89	20240118	10000	6.70	20240621	1.14	N	274090	500	64 억		118024	N	N	69	N	00	N
57	20240822	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	-10	5	-0.09	43471140	4098	5.43	10520	10760	10520	13780	7420	10600	10607.89	0.91	0	-496	11080	10840	10640	10400	10200	10740	10300	65	3180	500	7420	10	1	12913226	1368	-73.03	2.32	12	0.03	-145.00	4569.00	15900	20240118	-33.40	10000	20240621	5.90	15900	-33.40	20240118	10000	5.90	20240621	15900	-33.40	20240118	10000	5.90	20240621	1.14	N	274090	500	64 억		118024	N	N	69	N	00	N
58	20240821	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	-200	5	-1.85	792688110	75140	115.18	10880	10880	10440	14040	7560	10800	10549.44	1.07	0	-20535	11026	10912	10806	10692	10586	10970	10750	65	3240	500	7560	10	1	12913226	1369	-73.10	2.32	12	0.58	-145.00	4569.00	15900	20240118	-33.33	10000	20240621	6.00	15900	-33.33	20240118	10000	6.00	20240621	15900	-33.33	20240118	10000	6.00	20240621	1.34	N	274090	500	64 억		138559	N	N	69	N	00	N
59	20240821	151042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	-240	5	-2.22	739458210	70114	107.47	10880	10880	10440	14040	7560	10800	10546.51	1.07	0	-18916	11026	10912	10806	10692	10586	10970	10750	65	3240	500	7560	10	1	12913226	1364	-72.83	2.31	12	0.54	-145.00	4569.00	15900	20240118	-33.58	10000	20240621	5.60	15900	-33.58	20240118	10000	5.60	20240621	15900	-33.58	20240118	10000	5.60	20240621	1.34	N	274090	500	64 억		138559	N	N	20	N	00	N
60	20240821	141039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10450	-350	5	-3.24	702253030	66573	102.04	10880	10880	10440	14040	7560	10800	10548.62	1.07	0	-18388	11026	10912	10806	10692	10586	10970	10750	65	3240	500	7560	10	1	12913226	1349	-72.07	2.29	12	0.52	-145.00	4569.00	15900	20240118	-34.28	10000	20240621	4.50	15900	-34.28	20240118	10000	4.50	20240621	15900	-34.28	20240118	10000	4.50	20240621	1.34	N	274090	500	64 억		138559	N	N	20	N	00	N
61	20240821	131045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10550	-250	5	-2.31	619082400	58646	89.89	10880	10880	10440	14040	7560	10800	10556.26	1.07	0	-17040	11026	10912	10806	10692	10586	10970	10750	65	3240	500	7560	10	1	12913226	1362	-72.76	2.31	12	0.45	-145.00	4569.00	15900	20240118	-33.65	10000	20240621	5.50	15900	-33.65	20240118	10000	5.50	20240621	15900	-33.65	20240118	10000	5.50	20240621	1.34	N	274090	500	64 억		138559	N	N	20	N	00	N
62	20240821	121045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	-240	5	-2.22	578703790	54812	84.02	10880	10880	10440	14040	7560	10800	10557.98	1.07	0	-16131	11026	10912	10806	10692	10586	10970	10750	65	3240	500	7560	10	1	12913226	1364	-72.83	2.31	12	0.42	-145.00	4569.00	15900	20240118	-33.58	10000	20240621	5.60	15900	-33.58	20240118	10000	5.60	20240621	15900	-33.58	20240118	10000	5.60	20240621	1.34	N	274090	500	64 억		138559	N	N	20	N	00	N
63	20240821	111039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10490	-310	5	-2.87	526065780	49790	76.32	10880	10880	10440	14040	7560	10800	10565.69	1.07	0	-15879	11026	10912	10806	10692	10586	10970	10750	65	3240	500	7560	10	1	12913226	1355	-72.34	2.30	12	0.39	-145.00	4569.00	15900	20240118	-34.03	10000	20240621	4.90	15900	-34.03	20240118	10000	4.90	20240621	15900	-34.03	20240118	10000	4.90	20240621	1.34	N	274090	500	64 억		138559	N	N	20	N	00	N
64	20240821	101044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10500	-300	5	-2.78	375825840	35452	54.34	10880	10880	10470	14040	7560	10800	10600.98	1.07	0	-12089	11026	10912	10806	10692	10586	10970	10750	65	3240	500	7560	10	1	12913226	1356	-72.41	2.30	12	0.27	-145.00	4569.00	15900	20240118	-33.96	10000	20240621	5.00	15900	-33.96	20240118	10000	5.00	20240621	15900	-33.96	20240118	10000	5.00	20240621	1.34	N	274090	500	64 억		138559	N	N	20	N	00	N
65	20240821	091035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	-70	5	-0.65	23272180	2161	3.31	10880	10880	10650	14040	7560	10800	10769.17	1.07	0	-553	11026	10912	10806	10692	10586	10970	10750	65	3240	500	7560	10	1	12913226	1386	-74.00	2.35	12	0.02	-145.00	4569.00	15900	20240118	-32.52	10000	20240621	7.30	15900	-32.52	20240118	10000	7.30	20240621	15900	-32.52	20240118	10000	7.30	20240621	1.34	N	274090	500	64 억		138559	N	N	20	N	00	N
66	20240820	161023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	100	2	0.93	697765470	64817	83.56	10700	10920	10700	13910	7490	10700	10765.15	0.91	0	20784	11220	10960	10810	10550	10400	10885	10475	65	3210	500	7490	10	1	12913226	1395	-74.48	2.36	12	0.50	-145.00	4569.00	15900	20240118	-32.08	10000	20240621	8.00	15900	-32.08	20240118	10000	8.00	20240621	15900	-32.08	20240118	10000	8.00	20240621	1.29	N	274090	500	64 억		117747	N	N	20	N	00	N
67	20240820	151035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	50	2	0.47	650019660	60397	77.86	10700	10920	10700	13910	7490	10700	10762.45	0.91	0	21805	11220	10960	10810	10550	10400	10885	10475	65	3210	500	7490	10	1	12913226	1388	-74.14	2.35	12	0.47	-145.00	4569.00	15900	20240118	-32.39	10000	20240621	7.50	15900	-32.39	20240118	10000	7.50	20240621	15900	-32.39	20240118	10000	7.50	20240621	1.29	N	274090	500	64 억		117747	N	N	7	N	00	N
68	20240820	141032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10720	20	2	0.19	525591520	48789	62.90	10700	10920	10700	13910	7490	10700	10772.75	0.91	0	14757	11220	10960	10810	10550	10400	10885	10475	65	3210	500	7490	10	1	12913226	1384	-73.93	2.35	12	0.38	-145.00	4569.00	15900	20240118	-32.58	10000	20240621	7.20	15900	-32.58	20240118	10000	7.20	20240621	15900	-32.58	20240118	10000	7.20	20240621	1.29	N	274090	500	64 억		117747	N	N	7	N	00	N
69	20240820	131035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10790	90	2	0.84	372366320	34512	44.49	10700	10920	10700	13910	7490	10700	10789.47	0.91	0	9427	11220	10960	10810	10550	10400	10885	10475	65	3210	500	7490	10	1	12913226	1393	-74.41	2.36	12	0.27	-145.00	4569.00	15900	20240118	-32.14	10000	20240621	7.90	15900	-32.14	20240118	10000	7.90	20240621	15900	-32.14	20240118	10000	7.90	20240621	1.29	N	274090	500	64 억		117747	N	N	7	N	00	N
70	20240820	121027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	100	2	0.93	305332670	28339	36.53	10700	10850	10700	13910	7490	10700	10774.29	0.91	0	8429	11220	10960	10810	10550	10400	10885	10475	65	3210	500	7490	10	1	12913226	1395	-74.48	2.36	12	0.22	-145.00	4569.00	15900	20240118	-32.08	10000	20240621	8.00	15900	-32.08	20240118	10000	8.00	20240621	15900	-32.08	20240118	10000	8.00	20240621	1.29	N	274090	500	64 억		117747	N	N	7	N	00	N
71	20240820	111027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10780	80	2	0.75	164267910	15250	19.66	10700	10840	10700	13910	7490	10700	10771.67	0.91	0	296	11220	10960	10810	10550	10400	10885	10475	65	3210	500	7490	10	1	12913226	1392	-74.34	2.36	12	0.12	-145.00	4569.00	15900	20240118	-32.20	10000	20240621	7.80	15900	-32.20	20240118	10000	7.80	20240621	15900	-32.20	20240118	10000	7.80	20240621	1.29	N	274090	500	64 억		117747	N	N	7	N	00	N
72	20240820	101024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10780	80	2	0.75	135470070	12578	16.22	10700	10840	10700	13910	7490	10700	10770.40	0.91	0	285	11220	10960	10810	10550	10400	10885	10475	65	3210	500	7490	10	1	12913226	1392	-74.34	2.36	12	0.10	-145.00	4569.00	15900	20240118	-32.20	10000	20240621	7.80	15900	-32.20	20240118	10000	7.80	20240621	15900	-32.20	20240118	10000	7.80	20240621	1.29	N	274090	500	64 억		117747	N	N	7	N	00	N
73	20240820	091027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	130	2	1.21	29039110	2698	3.48	10700	10830	10700	13910	7490	10700	10763.20	0.91	0	-335	11220	10960	10810	10550	10400	10885	10475	65	3210	500	7490	10	1	12913226	1399	-74.69	2.37	12	0.02	-145.00	4569.00	15900	20240118	-31.89	10000	20240621	8.30	15900	-31.89	20240118	10000	8.30	20240621	15900	-31.89	20240118	10000	8.30	20240621	1.29	N	274090	500	64 억		117747	N	N	7	N	00	N
74	20240819	161015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-420	5	-3.78	836639120	77279	108.95	11000	11070	10660	14450	7790	11120	10826.36	0.94	0	-3382	11426	11272	11136	10982	10846	11205	10915	65	3330	500	7780	10	1	12913226	1382	-73.79	2.34	12	0.60	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	1.27	N	274090	500	64 억		121157	N	N	7	N	00	N
75	20240819	151025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10710	-410	5	-3.69	783284980	72294	101.92	11000	11070	10660	14450	7790	11120	10834.72	0.94	0	-1264	11426	11272	11136	10982	10846	11205	10915	65	3330	500	7780	10	1	12913226	1383	-73.86	2.34	12	0.56	-145.00	4569.00	15900	20240118	-32.64	10000	20240621	7.10	15900	-32.64	20240118	10000	7.10	20240621	15900	-32.64	20240118	10000	7.10	20240621	1.27	N	274090	500	64 억		121157	N	N	0	N	00	N
76	20240819	141025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	-370	5	-3.33	656107000	60422	85.19	11000	11070	10690	14450	7790	11120	10858.74	0.94	0	-172	11426	11272	11136	10982	10846	11205	10915	65	3330	500	7780	10	1	12913226	1388	-74.14	2.35	12	0.47	-145.00	4569.00	15900	20240118	-32.39	10000	20240621	7.50	15900	-32.39	20240118	10000	7.50	20240621	15900	-32.39	20240118	10000	7.50	20240621	1.27	N	274090	500	64 억		121157	N	N	0	N	00	N
77	20240819	131021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	-280	5	-2.52	491620870	45132	63.63	11000	11070	10710	14450	7790	11120	10892.96	0.94	0	-188	11426	11272	11136	10982	10846	11205	10915	65	3330	500	7780	10	1	12913226	1400	-74.76	2.37	12	0.35	-145.00	4569.00	15900	20240118	-31.82	10000	20240621	8.40	15900	-31.82	20240118	10000	8.40	20240621	15900	-31.82	20240118	10000	8.40	20240621	1.27	N	274090	500	64 억		121157	N	N	0	N	00	N
78	20240819	121020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10880	-240	5	-2.16	390381580	35778	50.44	11000	11070	10710	14450	7790	11120	10911.22	0.94	0	-995	11426	11272	11136	10982	10846	11205	10915	65	3330	500	7780	10	1	12913226	1405	-75.03	2.38	12	0.28	-145.00	4569.00	15900	20240118	-31.57	10000	20240621	8.80	15900	-31.57	20240118	10000	8.80	20240621	15900	-31.57	20240118	10000	8.80	20240621	1.27	N	274090	500	64 억		121157	N	N	0	N	00	N
79	20240819	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10910	-210	5	-1.89	222807210	20314	28.64	11000	11070	10890	14450	7790	11120	10968.16	0.94	0	-2692	11426	11272	11136	10982	10846	11205	10915	65	3330	500	7780	10	1	12913226	1409	-75.24	2.39	12	0.16	-145.00	4569.00	15900	20240118	-31.38	10000	20240621	9.10	15900	-31.38	20240118	10000	9.10	20240621	15900	-31.38	20240118	10000	9.10	20240621	1.27	N	274090	500	64 억		121157	N	N	0	N	00	N
80	20240819	101021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10990	-130	5	-1.17	106420000	9680	13.65	11000	11070	10930	14450	7790	11120	10993.80	0.94	0	-2218	11426	11272	11136	10982	10846	11205	10915	65	3330	500	7780	10	1	12913226	1419	-75.79	2.41	12	0.07	-145.00	4569.00	15900	20240118	-30.88	10000	20240621	9.90	15900	-30.88	20240118	10000	9.90	20240621	15900	-30.88	20240118	10000	9.90	20240621	1.27	N	274090	500	64 억		121157	N	N	0	N	00	N
81	20240819	091020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10940	-180	5	-1.62	40440110	3685	5.20	11000	11000	10930	14450	7790	11120	10974.25	0.94	0	-1607	11426	11272	11136	10982	10846	11205	10915	65	3330	500	7780	10	1	12913226	1413	-75.45	2.39	12	0.03	-145.00	4569.00	15900	20240118	-31.19	10000	20240621	9.40	15900	-31.19	20240118	10000	9.40	20240621	15900	-31.19	20240118	10000	9.40	20240621	1.27	N	274090	500	64 억		121157	N	N	0	N	00	N
82	20240816	161013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	-130	5	-1.16	783043390	70809	71.09	11260	11290	11000	14620	7880	11250	11058.11	1.09	0	-19408	11783	11516	11233	10966	10683	11375	10825	65	3370	500	7870	10	1	12913226	1436	-76.69	2.43	12	0.55	-145.00	4569.00	15900	20240118	-30.06	10000	20240621	11.20	15900	-30.06	20240118	10000	11.20	20240621	15900	-30.06	20240118	10000	11.20	20240621	1.27	N	274090	500	64 억		140565	N	N	0	N	00	N
83	20240816	151017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-170	5	-1.51	722171030	65329	65.59	11260	11290	11000	14620	7880	11250	11054.37	1.09	0	-17454	11783	11516	11233	10966	10683	11375	10825	65	3370	500	7870	10	1	12913226	1431	-76.41	2.43	12	0.51	-145.00	4569.00	15900	20240118	-30.31	10000	20240621	10.80	15900	-30.31	20240118	10000	10.80	20240621	15900	-30.31	20240118	10000	10.80	20240621	1.27	N	274090	500	64 억		140565	N	N	0	N	00	N
84	20240816	141020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	-160	5	-1.42	689748790	62404	62.65	11260	11290	11000	14620	7880	11250	11052.96	1.09	0	-16395	11783	11516	11233	10966	10683	11375	10825	65	3370	500	7870	10	1	12913226	1432	-76.48	2.43	12	0.48	-145.00	4569.00	15900	20240118	-30.25	10000	20240621	10.90	15900	-30.25	20240118	10000	10.90	20240621	15900	-30.25	20240118	10000	10.90	20240621	1.27	N	274090	500	64 억		140565	N	N	0	N	00	N
85	20240816	131023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11050	-200	5	-1.78	645682380	58428	58.66	11260	11290	11000	14620	7880	11250	11050.91	1.09	0	-16097	11783	11516	11233	10966	10683	11375	10825	65	3370	500	7870	10	1	12913226	1427	-76.21	2.42	12	0.45	-145.00	4569.00	15900	20240118	-30.50	10000	20240621	10.50	15900	-30.50	20240118	10000	10.50	20240621	15900	-30.50	20240118	10000	10.50	20240621	1.27	N	274090	500	64 억		140565	N	N	0	N	00	N
86	20240816	121016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11010	-240	5	-2.13	580282550	52497	52.71	11260	11290	11000	14620	7880	11250	11053.63	1.09	0	-13035	11783	11516	11233	10966	10683	11375	10825	65	3370	500	7870	10	1	12913226	1422	-75.93	2.41	12	0.41	-145.00	4569.00	15900	20240118	-30.75	10000	20240621	10.10	15900	-30.75	20240118	10000	10.10	20240621	15900	-30.75	20240118	10000	10.10	20240621	1.27	N	274090	500	64 억		140565	N	N	0	N	00	N
87	20240816	111020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11030	-220	5	-1.96	505727260	45731	45.91	11260	11290	11000	14620	7880	11250	11058.74	1.09	0	-11350	11783	11516	11233	10966	10683	11375	10825	65	3370	500	7870	10	1	12913226	1424	-76.07	2.41	12	0.35	-145.00	4569.00	15900	20240118	-30.63	10000	20240621	10.30	15900	-30.63	20240118	10000	10.30	20240621	15900	-30.63	20240118	10000	10.30	20240621	1.27	N	274090	500	64 억		140565	N	N	0	N	00	N
88	20240816	101017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11030	-220	5	-1.96	399337170	36081	36.23	11260	11290	11000	14620	7880	11250	11067.80	1.09	0	-8406	11783	11516	11233	10966	10683	11375	10825	65	3370	500	7870	10	1	12913226	1424	-76.07	2.41	12	0.28	-145.00	4569.00	15900	20240118	-30.63	10000	20240621	10.30	15900	-30.63	20240118	10000	10.30	20240621	15900	-30.63	20240118	10000	10.30	20240621	1.27	N	274090	500	64 억		140565	N	N	0	N	00	N
89	20240816	091019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11120	-130	5	-1.16	119539620	10724	10.77	11260	11290	11060	14620	7880	11250	11146.92	1.09	0	-4774	11783	11516	11233	10966	10683	11375	10825	65	3370	500	7870	10	1	12913226	1436	-76.69	2.43	12	0.08	-145.00	4569.00	15900	20240118	-30.06	10000	20240621	11.20	15900	-30.06	20240118	10000	11.20	20240621	15900	-30.06	20240118	10000	11.20	20240621	1.27	N	274090	500	64 억		140565	N	N	0	N	00	N
90	20240814	161018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11250	-30	5	-0.27	1099275690	98839	76.92	11420	11500	10950	14660	7900	11280	11120.61	1.14	0	-7236	11666	11472	11136	10942	10606	11570	11040	65	3380	500	7890	10	1	12913226	1453	-77.59	2.46	12	0.77	-145.00	4569.00	15900	20240118	-29.25	10000	20240621	12.50	15900	-29.25	20240118	10000	12.50	20240621	15900	-29.25	20240118	10000	12.50	20240621	1.27	N	274090	500	64 억		147679	N	N	10	N	00	N
91	20240814	151020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10980	-300	5	-2.66	1002068000	90168	70.17	11420	11500	10950	14660	7900	11280	11113.34	1.14	0	-4312	11666	11472	11136	10942	10606	11570	11040	65	3380	500	7890	10	1	12913226	1418	-75.72	2.40	12	0.70	-145.00	4569.00	15900	20240118	-30.94	10000	20240621	9.80	15900	-30.94	20240118	10000	9.80	20240621	15900	-30.94	20240118	10000	9.80	20240621	1.27	N	274090	500	64 억		147679	N	N	10	N	00	N
92	20240814	141024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11030	-250	5	-2.22	848758320	76223	59.32	11420	11500	10990	14660	7900	11280	11135.20	1.14	0	-2016	11666	11472	11136	10942	10606	11570	11040	65	3380	500	7890	10	1	12913226	1424	-76.07	2.41	12	0.59	-145.00	4569.00	15900	20240118	-30.63	10000	20240621	10.30	15900	-30.63	20240118	10000	10.30	20240621	15900	-30.63	20240118	10000	10.30	20240621	1.27	N	274090	500	64 억		147679	N	N	10	N	00	N
93	20240814	131022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-200	5	-1.77	770549280	69137	53.80	11420	11500	10990	14660	7900	11280	11145.25	1.14	0	-1156	11666	11472	11136	10942	10606	11570	11040	65	3380	500	7890	10	1	12913226	1431	-76.41	2.43	12	0.54	-145.00	4569.00	15900	20240118	-30.31	10000	20240621	10.80	15900	-30.31	20240118	10000	10.80	20240621	15900	-30.31	20240118	10000	10.80	20240621	1.27	N	274090	500	64 억		147679	N	N	10	N	00	N
94	20240814	121017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	-60	5	-0.53	702482100	62989	49.02	11420	11500	10990	14660	7900	11280	11152.46	1.14	0	-970	11666	11472	11136	10942	10606	11570	11040	65	3380	500	7890	10	1	12913226	1449	-77.38	2.46	12	0.49	-145.00	4569.00	15900	20240118	-29.43	10000	20240621	12.20	15900	-29.43	20240118	10000	12.20	20240621	15900	-29.43	20240118	10000	12.20	20240621	1.27	N	274090	500	64 억		147679	N	N	10	N	00	N
95	20240814	111012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	-100	5	-0.89	665493340	59680	46.44	11420	11500	10990	14660	7900	11280	11151.03	1.14	0	-439	11666	11472	11136	10942	10606	11570	11040	65	3380	500	7890	10	1	12913226	1444	-77.10	2.45	12	0.46	-145.00	4569.00	15900	20240118	-29.69	10000	20240621	11.80	15900	-29.69	20240118	10000	11.80	20240621	15900	-29.69	20240118	10000	11.80	20240621	1.27	N	274090	500	64 억		147679	N	N	10	N	00	N
96	20240814	101009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	-200	5	-1.77	461269780	41213	32.07	11420	11500	11000	14660	7900	11280	11192.34	1.14	0	-4573	11666	11472	11136	10942	10606	11570	11040	65	3380	500	7890	10	1	12913226	1431	-76.41	2.43	12	0.32	-145.00	4569.00	15900	20240118	-30.31	10000	20240621	10.80	15900	-30.31	20240118	10000	10.80	20240621	15900	-30.31	20240118	10000	10.80	20240621	1.27	N	274090	500	64 억		147679	N	N	10	N	00	N
97	20240814	091044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	-60	5	-0.53	202475610	17895	13.93	11420	11500	11200	14660	7900	11280	11314.65	1.14	0	-7703	11666	11472	11136	10942	10606	11570	11040	65	3380	500	7890	10	1	12913226	1449	-77.38	2.46	12	0.14	-145.00	4569.00	15900	20240118	-29.43	10000	20240621	12.20	15900	-29.43	20240118	10000	12.20	20240621	15900	-29.43	20240118	10000	12.20	20240621	1.27	N	274090	500	64 억		147679	N	N	10	N	00	N
98	20240813	161003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11280	480	2	4.44	1423067330	127878	238.43	10800	11330	10800	14040	7560	10800	11127.02	1.07	0	9828	11133	10966	10833	10666	10533	10900	10600	65	3240	500	7560	10	1	12913226	1457	-77.79	2.47	12	0.99	-145.00	4569.00	15900	20240118	-29.06	10000	20240621	12.80	15900	-29.06	20240118	10000	12.80	20240621	15900	-29.06	20240118	10000	12.80	20240621	1.29	N	274090	500	64 억		137945	N	N	10	N	00	N
99	20240813	151010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11150	350	2	3.24	1310166860	117822	219.68	10800	11330	10800	14040	7560	10800	11119.88	1.07	0	10790	11133	10966	10833	10666	10533	10900	10600	65	3240	500	7560	10	1	12913226	1440	-76.90	2.44	12	0.91	-145.00	4569.00	15900	20240118	-29.87	10000	20240621	11.50	15900	-29.87	20240118	10000	11.50	20240621	15900	-29.87	20240118	10000	11.50	20240621	1.29	N	274090	500	64 억		137945	N	N	11	N	00	N
100	20240813	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11080	280	2	2.59	1230833770	110689	206.38	10800	11330	10800	14040	7560	10800	11119.75	1.07	0	11257	11133	10966	10833	10666	10533	10900	10600	65	3240	500	7560	10	1	12913226	1431	-76.41	2.43	12	0.86	-145.00	4569.00	15900	20240118	-30.31	10000	20240621	10.80	15900	-30.31	20240118	10000	10.80	20240621	15900	-30.31	20240118	10000	10.80	20240621	1.29	N	274090	500	64 억		137945	N	N	11	N	00	N
101	20240813	131009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11210	410	2	3.80	1118678110	100592	187.56	10800	11330	10800	14040	7560	10800	11120.95	1.07	0	12725	11133	10966	10833	10666	10533	10900	10600	65	3240	500	7560	10	1	12913226	1448	-77.31	2.45	12	0.78	-145.00	4569.00	15900	20240118	-29.50	10000	20240621	12.10	15900	-29.50	20240118	10000	12.10	20240621	15900	-29.50	20240118	10000	12.10	20240621	1.29	N	274090	500	64 억		137945	N	N	11	N	00	N
102	20240813	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11240	440	2	4.07	938244960	84514	157.58	10800	11310	10800	14040	7560	10800	11101.65	1.07	0	12194	11133	10966	10833	10666	10533	10900	10600	65	3240	500	7560	10	1	12913226	1451	-77.52	2.46	12	0.65	-145.00	4569.00	15900	20240118	-29.31	10000	20240621	12.40	15900	-29.31	20240118	10000	12.40	20240621	15900	-29.31	20240118	10000	12.40	20240621	1.29	N	274090	500	64 억		137945	N	N	11	N	00	N
103	20240813	111002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11090	290	2	2.69	550001890	49796	92.85	10800	11170	10800	14040	7560	10800	11045.10	1.07	0	6327	11133	10966	10833	10666	10533	10900	10600	65	3240	500	7560	10	1	12913226	1432	-76.48	2.43	12	0.39	-145.00	4569.00	15900	20240118	-30.25	10000	20240621	10.90	15900	-30.25	20240118	10000	10.90	20240621	15900	-30.25	20240118	10000	10.90	20240621	1.29	N	274090	500	64 억		137945	N	N	11	N	00	N
104	20240813	101002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10940	140	2	1.30	350740840	31782	59.26	10800	11170	10800	14040	7560	10800	11035.83	1.07	0	5602	11133	10966	10833	10666	10533	10900	10600	65	3240	500	7560	10	1	12913226	1413	-75.45	2.39	12	0.25	-145.00	4569.00	15900	20240118	-31.19	10000	20240621	9.40	15900	-31.19	20240118	10000	9.40	20240621	15900	-31.19	20240118	10000	9.40	20240621	1.29	N	274090	500	64 억		137945	N	N	11	N	00	N
105	20240813	091008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10950	150	2	1.39	41832260	3818	7.12	10800	11000	10800	14040	7560	10800	10956.59	1.07	0	883	11133	10966	10833	10666	10533	10900	10600	65	3240	500	7560	10	1	12913226	1414	-75.52	2.40	12	0.03	-145.00	4569.00	15900	20240118	-31.13	10000	20240621	9.50	15900	-31.13	20240118	10000	9.50	20240621	15900	-31.13	20240118	10000	9.50	20240621	1.29	N	274090	500	64 억		137945	N	N	11	N	00	N
106	20240812	160952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	30	2	0.28	578346610	53576	125.07	10940	11000	10700	14000	7540	10770	10794.87	0.96	0	14018	11096	10932	10726	10562	10356	11015	10645	65	3230	500	7530	10	1	12913226	1395	-74.48	2.36	12	0.41	-145.00	4569.00	15900	20240118	-32.08	10000	20240621	8.00	15900	-32.08	20240118	10000	8.00	20240621	15900	-32.08	20240118	10000	8.00	20240621	1.23	N	274090	500	64 억		123941	N	N	11	N	00	N
107	20240812	150956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	60	2	0.56	510918090	47344	110.52	10940	11000	10700	14000	7540	10770	10791.61	0.96	0	9300	11096	10932	10726	10562	10356	11015	10645	65	3230	500	7530	10	1	12913226	1399	-74.69	2.37	12	0.37	-145.00	4569.00	15900	20240118	-31.89	10000	20240621	8.30	15900	-31.89	20240118	10000	8.30	20240621	15900	-31.89	20240118	10000	8.30	20240621	1.23	N	274090	500	64 억		123941	N	N	16	N	00	N
108	20240812	140956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10760	-10	5	-0.09	372527790	34580	80.72	10940	11000	10700	14000	7540	10770	10772.93	0.96	0	1247	11096	10932	10726	10562	10356	11015	10645	65	3230	500	7530	10	1	12913226	1389	-74.21	2.36	12	0.27	-145.00	4569.00	15900	20240118	-32.33	10000	20240621	7.60	15900	-32.33	20240118	10000	7.60	20240621	15900	-32.33	20240118	10000	7.60	20240621	1.23	N	274090	500	64 억		123941	N	N	16	N	00	N
109	20240812	130951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10830	60	2	0.56	297862980	27669	64.59	10940	11000	10700	14000	7540	10770	10765.22	0.96	0	2272	11096	10932	10726	10562	10356	11015	10645	65	3230	500	7530	10	1	12913226	1399	-74.69	2.37	12	0.21	-145.00	4569.00	15900	20240118	-31.89	10000	20240621	8.30	15900	-31.89	20240118	10000	8.30	20240621	15900	-31.89	20240118	10000	8.30	20240621	1.23	N	274090	500	64 억		123941	N	N	16	N	00	N
110	20240812	120952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	-40	5	-0.37	264145280	24546	57.30	10940	11000	10700	14000	7540	10770	10761.24	0.96	0	2768	11096	10932	10726	10562	10356	11015	10645	65	3230	500	7530	10	1	12913226	1386	-74.00	2.35	12	0.19	-145.00	4569.00	15900	20240118	-32.52	10000	20240621	7.30	15900	-32.52	20240118	10000	7.30	20240621	15900	-32.52	20240118	10000	7.30	20240621	1.23	N	274090	500	64 억		123941	N	N	16	N	00	N
111	20240812	110956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	-70	5	-0.65	204988500	19025	44.41	10940	11000	10700	14000	7540	10770	10774.69	0.96	0	2456	11096	10932	10726	10562	10356	11015	10645	65	3230	500	7530	10	1	12913226	1382	-73.79	2.34	12	0.15	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	1.23	N	274090	500	64 억		123941	N	N	16	N	00	N
112	20240812	100944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	0	3	0.00	106803870	9879	23.06	10940	11000	10760	14000	7540	10770	10811.20	0.96	0	2770	11096	10932	10726	10562	10356	11015	10645	65	3230	500	7530	10	1	12913226	1391	-74.28	2.36	12	0.08	-145.00	4569.00	15900	20240118	-32.26	10000	20240621	7.70	15900	-32.26	20240118	10000	7.70	20240621	15900	-32.26	20240118	10000	7.70	20240621	1.23	N	274090	500	64 억		123941	N	N	16	N	00	N
113	20240812	090944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10860	90	2	0.84	13244540	1215	2.84	10940	11000	10820	14000	7540	10770	10900.86	0.96	0	-103	11096	10932	10726	10562	10356	11015	10645	65	3230	500	7530	10	1	12913226	1402	-74.90	2.38	12	0.01	-145.00	4569.00	15900	20240118	-31.70	10000	20240621	8.60	15900	-31.70	20240118	10000	8.60	20240621	15900	-31.70	20240118	10000	8.60	20240621	1.23	N	274090	500	64 억		123941	N	N	16	N	00	N
114	20240809	160939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	310	2	2.96	458809070	42833	68.12	10550	10890	10520	13590	7330	10460	10711.43	0.92	0	7722	10906	10682	10566	10342	10226	10625	10285	65	3130	500	7320	10	1	12913226	1391	-74.28	2.36	12	0.33	-145.00	4569.00	15900	20240118	-32.26	10000	20240621	7.70	15900	-32.26	20240118	10000	7.70	20240621	15900	-32.26	20240118	10000	7.70	20240621	1.21	N	274090	500	64 억		118212	N	N	16	N	00	N
115	20240809	151001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	280	2	2.68	432688900	40406	64.26	10550	10890	10520	13590	7330	10460	10708.53	0.92	0	7160	10906	10682	10566	10342	10226	10625	10285	65	3130	500	7320	10	1	12913226	1387	-74.07	2.35	12	0.31	-145.00	4569.00	15900	20240118	-32.45	10000	20240621	7.40	15900	-32.45	20240118	10000	7.40	20240621	15900	-32.45	20240118	10000	7.40	20240621	1.21	N	274090	500	64 억		118212	N	N	6	N	00	N
116	20240809	141006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10690	230	2	2.20	364976020	34102	54.23	10550	10890	10520	13590	7330	10460	10702.48	0.92	0	6644	10906	10682	10566	10342	10226	10625	10285	65	3130	500	7320	10	1	12913226	1380	-73.72	2.34	12	0.26	-145.00	4569.00	15900	20240118	-32.77	10000	20240621	6.90	15900	-32.77	20240118	10000	6.90	20240621	15900	-32.77	20240118	10000	6.90	20240621	1.21	N	274090	500	64 억		118212	N	N	6	N	00	N
117	20240809	130958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	280	2	2.68	301554160	28138	44.75	10550	10890	10550	13590	7330	10460	10716.97	0.92	0	6602	10906	10682	10566	10342	10226	10625	10285	65	3130	500	7320	10	1	12913226	1387	-74.07	2.35	12	0.22	-145.00	4569.00	15900	20240118	-32.45	10000	20240621	7.40	15900	-32.45	20240118	10000	7.40	20240621	15900	-32.45	20240118	10000	7.40	20240621	1.21	N	274090	500	64 억		118212	N	N	6	N	00	N
118	20240809	120957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10800	340	2	3.25	277656900	25906	41.20	10550	10890	10550	13590	7330	10460	10717.86	0.92	0	6576	10906	10682	10566	10342	10226	10625	10285	65	3130	500	7320	10	1	12913226	1395	-74.48	2.36	12	0.20	-145.00	4569.00	15900	20240118	-32.08	10000	20240621	8.00	15900	-32.08	20240118	10000	8.00	20240621	15900	-32.08	20240118	10000	8.00	20240621	1.21	N	274090	500	64 억		118212	N	N	6	N	00	N
119	20240809	110950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10790	330	2	3.15	222929350	20850	33.16	10550	10790	10550	13590	7330	10460	10692.06	0.92	0	9018	10906	10682	10566	10342	10226	10625	10285	65	3130	500	7320	10	1	12913226	1393	-74.41	2.36	12	0.16	-145.00	4569.00	15900	20240118	-32.14	10000	20240621	7.90	15900	-32.14	20240118	10000	7.90	20240621	15900	-32.14	20240118	10000	7.90	20240621	1.21	N	274090	500	64 억		118212	N	N	6	N	00	N
120	20240809	100958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	310	2	2.96	189115690	17700	28.15	10550	10790	10550	13590	7330	10460	10684.50	0.92	0	9121	10906	10682	10566	10342	10226	10625	10285	65	3130	500	7320	10	1	12913226	1391	-74.28	2.36	12	0.14	-145.00	4569.00	15900	20240118	-32.26	10000	20240621	7.70	15900	-32.26	20240118	10000	7.70	20240621	15900	-32.26	20240118	10000	7.70	20240621	1.21	N	274090	500	64 억		118212	N	N	6	N	00	N
121	20240809	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	270	2	2.58	73061030	6874	10.93	10550	10730	10550	13590	7330	10460	10628.60	0.92	0	3921	10906	10682	10566	10342	10226	10625	10285	65	3130	500	7320	10	1	12913226	1386	-74.00	2.35	12	0.05	-145.00	4569.00	15900	20240118	-32.52	10000	20240621	7.30	15900	-32.52	20240118	10000	7.30	20240621	15900	-32.52	20240118	10000	7.30	20240621	1.21	N	274090	500	64 억		118212	N	N	6	N	00	N
122	20240808	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10460	-380	5	-3.51	663249700	62673	89.47	10600	10790	10450	14090	7590	10840	10581.56	1.00	0	-11375	11246	11042	10826	10622	10406	11145	10725	65	3250	500	7580	10	1	12913226	1351	-72.14	2.29	12	0.49	-145.00	4569.00	15900	20240118	-34.21	10000	20240621	4.60	15900	-34.21	20240118	10000	4.60	20240621	15900	-34.21	20240118	10000	4.60	20240621	1.18	N	274090	500	64 억		129536	N	N	6	N	00	N
123	20240808	150949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10560	-280	5	-2.58	587307060	55426	79.12	10600	10790	10450	14090	7590	10840	10594.91	1.00	0	-9708	11246	11042	10826	10622	10406	11145	10725	65	3250	500	7580	10	1	12913226	1364	-72.83	2.31	12	0.43	-145.00	4569.00	15900	20240118	-33.58	10000	20240621	5.60	15900	-33.58	20240118	10000	5.60	20240621	15900	-33.58	20240118	10000	5.60	20240621	1.18	N	274090	500	64 억		129536	N	N	0	N	00	N
124	20240808	140950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10630	-210	5	-1.94	409679620	38546	55.03	10600	10790	10490	14090	7590	10840	10626.66	1.00	0	-6091	11246	11042	10826	10622	10406	11145	10725	65	3250	500	7580	10	1	12913226	1373	-73.31	2.33	12	0.30	-145.00	4569.00	15900	20240118	-33.14	10000	20240621	6.30	15900	-33.14	20240118	10000	6.30	20240621	15900	-33.14	20240118	10000	6.30	20240621	1.18	N	274090	500	64 억		129536	N	N	0	N	00	N
125	20240808	130948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10660	-180	5	-1.66	341120440	32105	45.83	10600	10790	10490	14090	7590	10840	10623.12	1.00	0	-5924	11246	11042	10826	10622	10406	11145	10725	65	3250	500	7580	10	1	12913226	1377	-73.52	2.33	12	0.25	-145.00	4569.00	15900	20240118	-32.96	10000	20240621	6.60	15900	-32.96	20240118	10000	6.60	20240621	15900	-32.96	20240118	10000	6.60	20240621	1.18	N	274090	500	64 억		129536	N	N	0	N	00	N
126	20240808	120952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10600	-240	5	-2.21	303066050	28551	40.76	10600	10790	10490	14090	7590	10840	10612.50	1.00	0	-6299	11246	11042	10826	10622	10406	11145	10725	65	3250	500	7580	10	1	12913226	1369	-73.10	2.32	12	0.22	-145.00	4569.00	15900	20240118	-33.33	10000	20240621	6.00	15900	-33.33	20240118	10000	6.00	20240621	15900	-33.33	20240118	10000	6.00	20240621	1.18	N	274090	500	64 억		129536	N	N	0	N	00	N
127	20240808	110946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10660	-180	5	-1.66	226557810	21340	30.46	10600	10790	10490	14090	7590	10840	10613.38	1.00	0	-6783	11246	11042	10826	10622	10406	11145	10725	65	3250	500	7580	10	1	12913226	1377	-73.52	2.33	12	0.17	-145.00	4569.00	15900	20240118	-32.96	10000	20240621	6.60	15900	-32.96	20240118	10000	6.60	20240621	15900	-32.96	20240118	10000	6.60	20240621	1.18	N	274090	500	64 억		129536	N	N	0	N	00	N
128	20240808	100943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10580	-260	5	-2.40	188754010	17786	25.39	10600	10790	10490	14090	7590	10840	10608.59	1.00	0	-5984	11246	11042	10826	10622	10406	11145	10725	65	3250	500	7580	10	1	12913226	1366	-72.97	2.32	12	0.14	-145.00	4569.00	15900	20240118	-33.46	10000	20240621	5.80	15900	-33.46	20240118	10000	5.80	20240621	15900	-33.46	20240118	10000	5.80	20240621	1.18	N	274090	500	64 억		129536	N	N	0	N	00	N
129	20240808	090939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10750	-90	5	-0.83	42062910	3944	5.63	10600	10790	10600	14090	7590	10840	10650.58	1.00	0	-123	11246	11042	10826	10622	10406	11145	10725	65	3250	500	7580	10	1	12913226	1388	-74.14	2.35	12	0.03	-145.00	4569.00	15900	20240118	-32.39	10000	20240621	7.50	15900	-32.39	20240118	10000	7.50	20240621	15900	-32.39	20240118	10000	7.50	20240621	1.18	N	274090	500	64 억		129536	N	N	0	N	00	N
130	20240807	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	210	2	1.98	757145630	69982	57.76	10630	11030	10610	13810	7450	10630	10819.14	0.83	0	22057	11056	10842	10606	10392	10156	10950	10500	65	3180	500	7440	10	1	12913226	1400	-74.76	2.37	12	0.54	-145.00	4569.00	15900	20240118	-31.82	10000	20240621	8.40	15900	-31.82	20240118	10000	8.40	20240621	15900	-31.82	20240118	10000	8.40	20240621	1.23	N	274090	500	64 억		107525	N	N	19	N	00	N
131	20240807	150937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10820	190	2	1.79	739617050	68361	56.42	10630	11030	10610	13810	7450	10630	10819.28	0.83	0	22280	11056	10842	10606	10392	10156	10950	10500	65	3180	500	7440	10	1	12913226	1397	-74.62	2.37	12	0.53	-145.00	4569.00	15900	20240118	-31.95	10000	20240621	8.20	15900	-31.95	20240118	10000	8.20	20240621	15900	-31.95	20240118	10000	8.20	20240621	1.23	N	274090	500	64 억		107525	N	N	19	N	00	N
132	20240807	140943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10920	290	2	2.73	630124550	58259	48.09	10630	11030	10610	13810	7450	10630	10815.92	0.83	0	19076	11056	10842	10606	10392	10156	10950	10500	65	3180	500	7440	10	1	12913226	1410	-75.31	2.39	12	0.45	-145.00	4569.00	15900	20240118	-31.32	10000	20240621	9.20	15900	-31.32	20240118	10000	9.20	20240621	15900	-31.32	20240118	10000	9.20	20240621	1.23	N	274090	500	64 억		107525	N	N	19	N	00	N
133	20240807	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	220	2	2.07	457587160	42373	34.97	10630	11030	10610	13810	7450	10630	10799.03	0.83	0	17224	11056	10842	10606	10392	10156	10950	10500	65	3180	500	7440	10	1	12913226	1401	-74.83	2.37	12	0.33	-145.00	4569.00	15900	20240118	-31.76	10000	20240621	8.50	15900	-31.76	20240118	10000	8.50	20240621	15900	-31.76	20240118	10000	8.50	20240621	1.23	N	274090	500	64 억		107525	N	N	19	N	00	N
134	20240807	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10960	330	2	3.10	405298590	37565	31.00	10630	11030	10610	13810	7450	10630	10789.26	0.83	0	15335	11056	10842	10606	10392	10156	10950	10500	65	3180	500	7440	10	1	12913226	1415	-75.59	2.40	12	0.29	-145.00	4569.00	15900	20240118	-31.07	10000	20240621	9.60	15900	-31.07	20240118	10000	9.60	20240621	15900	-31.07	20240118	10000	9.60	20240621	1.23	N	274090	500	64 억		107525	N	N	19	N	00	N
135	20240807	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10850	220	2	2.07	281404790	26214	21.64	10630	10860	10610	13810	7450	10630	10734.90	0.83	0	10531	11056	10842	10606	10392	10156	10950	10500	65	3180	500	7440	10	1	12913226	1401	-74.83	2.37	12	0.20	-145.00	4569.00	15900	20240118	-31.76	10000	20240621	8.50	15900	-31.76	20240118	10000	8.50	20240621	15900	-31.76	20240118	10000	8.50	20240621	1.23	N	274090	500	64 억		107525	N	N	19	N	00	N
136	20240807	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	110	2	1.03	151674620	14136	11.67	10630	10820	10610	13810	7450	10630	10729.67	0.83	0	3384	11056	10842	10606	10392	10156	10950	10500	65	3180	500	7440	10	1	12913226	1387	-74.07	2.35	12	0.11	-145.00	4569.00	15900	20240118	-32.45	10000	20240621	7.40	15900	-32.45	20240118	10000	7.40	20240621	15900	-32.45	20240118	10000	7.40	20240621	1.23	N	274090	500	64 억		107525	N	N	19	N	00	N
137	20240807	090959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	70	2	0.66	24502300	2303	1.90	10630	10700	10610	13810	7450	10630	10639.30	0.83	0	284	11056	10842	10606	10392	10156	10950	10500	65	3180	500	7440	10	1	12913226	1382	-73.79	2.34	12	0.02	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	1.23	N	274090	500	64 억		107525	N	N	19	N	00	N
138	20240806	160920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10630	260	2	2.51	1284970260	120754	59.06	10370	10820	10370	13480	7260	10370	10641.24	0.76	0	9815	11656	11012	10506	9862	9356	10760	9610	65	3110	500	7250	10	1	12913226	1373	-73.31	2.33	12	0.94	-145.00	4569.00	15900	20240118	-33.14	10000	20240621	6.30	15900	-33.14	20240118	10000	6.30	20240621	15900	-33.14	20240118	10000	6.30	20240621	1.13	N	274090	500	64 억		97706	N	N	19	N	00	N
139	20240806	150933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10640	270	2	2.60	1253158810	117763	57.60	10370	10820	10370	13480	7260	10370	10641.37	0.76	0	9509	11656	11012	10506	9862	9356	10760	9610	65	3110	500	7250	10	1	12913226	1374	-73.38	2.33	12	0.91	-145.00	4569.00	15900	20240118	-33.08	10000	20240621	6.40	15900	-33.08	20240118	10000	6.40	20240621	15900	-33.08	20240118	10000	6.40	20240621	1.13	N	274090	500	64 억		97706	N	N	364	N	00	N
140	20240806	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10630	260	2	2.51	1179469560	110852	54.22	10370	10820	10370	13480	7260	10370	10640.05	0.76	0	9397	11656	11012	10506	9862	9356	10760	9610	65	3110	500	7250	10	1	12913226	1373	-73.31	2.33	12	0.86	-145.00	4569.00	15900	20240118	-33.14	10000	20240621	6.30	15900	-33.14	20240118	10000	6.30	20240621	15900	-33.14	20240118	10000	6.30	20240621	1.13	N	274090	500	64 억		97706	N	N	364	N	00	N
141	20240806	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10770	400	2	3.86	1109259350	104276	51.00	10370	10820	10370	13480	7260	10370	10637.74	0.76	0	7636	11656	11012	10506	9862	9356	10760	9610	65	3110	500	7250	10	1	12913226	1391	-74.28	2.36	12	0.81	-145.00	4569.00	15900	20240118	-32.26	10000	20240621	7.70	15900	-32.26	20240118	10000	7.70	20240621	15900	-32.26	20240118	10000	7.70	20240621	1.13	N	274090	500	64 억		97706	N	N	364	N	00	N
142	20240806	120935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10720	350	2	3.38	977803460	92051	45.02	10370	10820	10370	13480	7260	10370	10622.42	0.76	0	2645	11656	11012	10506	9862	9356	10760	9610	65	3110	500	7250	10	1	12913226	1384	-73.93	2.35	12	0.71	-145.00	4569.00	15900	20240118	-32.58	10000	20240621	7.20	15900	-32.58	20240118	10000	7.20	20240621	15900	-32.58	20240118	10000	7.20	20240621	1.13	N	274090	500	64 억		97706	N	N	364	N	00	N
143	20240806	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10650	280	2	2.70	950465820	89483	43.76	10370	10820	10370	13480	7260	10370	10621.76	0.76	0	3536	11656	11012	10506	9862	9356	10760	9610	65	3110	500	7250	10	1	12913226	1375	-73.45	2.33	12	0.69	-145.00	4569.00	15900	20240118	-33.02	10000	20240621	6.50	15900	-33.02	20240118	10000	6.50	20240621	15900	-33.02	20240118	10000	6.50	20240621	1.13	N	274090	500	64 억		97706	N	N	364	N	00	N
144	20240806	100922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	240	2	2.31	546052510	51760	25.31	10370	10800	10370	13480	7260	10370	10549.72	0.76	0	648	11656	11012	10506	9862	9356	10760	9610	65	3110	500	7250	10	1	12913226	1370	-73.17	2.32	12	0.40	-145.00	4569.00	15900	20240118	-33.27	10000	20240621	6.10	15900	-33.27	20240118	10000	6.10	20240621	15900	-33.27	20240118	10000	6.10	20240621	1.13	N	274090	500	64 억		97706	N	N	364	N	00	N
145	20240806	090929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10400	30	2	0.29	164159470	15580	7.62	10370	10800	10370	13480	7260	10370	10536.60	0.76	0	-306	11656	11012	10506	9862	9356	10760	9610	65	3110	500	7250	10	1	12913226	1343	-71.72	2.28	12	0.12	-145.00	4569.00	15900	20240118	-34.59	10000	20240621	4.00	15900	-34.59	20240118	10000	4.00	20240621	15900	-34.59	20240118	10000	4.00	20240621	1.13	N	274090	500	64 억		97706	N	N	364	N	00	N
146	20240805	160909	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10370	-770	5	-6.91	2163101390	203613	72.23	11140	11150	10000	14480	7800	11140	10623.86	0.75	0	-177	11880	11510	11180	10810	10480	11695	10995	65	3340	500	7790	10	1	12913226	1339	-71.52	2.27	12	1.58	-145.00	4569.00	15900	20240118	-34.78	10000	20240805	3.70	15900	-34.78	20240118	10000	3.70	20240805	15900	-34.78	20240118	10000	3.70	20240805	1.14	N	274090	500	64 억		96240	N	N	364	N	00	N
147	20240805	150925	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	10440	-700	5	-6.28	2027543020	190487	67.57	11140	11150	10000	14480	7800	11140	10644.00	0.75	0	-718	11880	11510	11180	10810	10480	11695	10995	65	3340	500	7790	10	1	12913226	1348	-72.00	2.28	12	1.48	-145.00	4569.00	15900	20240118	-34.34	10000	20240805	4.40	15900	-34.34	20240118	10000	4.40	20240805	15900	-34.34	20240118	10000	4.40	20240805	1.14	N	274090	500	64 억		96240	N	N	2101	N	00	N
148	20240805	140926	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	-460	5	-4.13	1499030370	139518	49.49	11140	11150	10500	14480	7800	11140	10744.35	0.75	0	-6872	11880	11510	11180	10810	10480	11695	10995	65	3340	500	7790	10	1	12913226	1379	-73.66	2.34	12	1.08	-145.00	4569.00	15900	20240118	-32.83	10000	20240621	6.80	15900	-32.83	20240118	10000	6.80	20240621	15900	-32.83	20240118	10000	6.80	20240621	1.14	N	274090	500	64 억		96240	N	N	2101	N	00	N
149	20240805	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10690	-450	5	-4.04	1321305480	122824	43.57	11140	11150	10500	14480	7800	11140	10757.71	0.75	0	-14097	11880	11510	11180	10810	10480	11695	10995	65	3340	500	7790	10	1	12913226	1380	-73.72	2.34	12	0.95	-145.00	4569.00	15900	20240118	-32.77	10000	20240621	6.90	15900	-32.77	20240118	10000	6.90	20240621	15900	-32.77	20240118	10000	6.90	20240621	1.14	N	274090	500	64 억		96240	N	N	2101	N	00	N
150	20240805	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10680	-460	5	-4.13	1218557200	113196	40.15	11140	11150	10500	14480	7800	11140	10765.02	0.75	0	-16527	11880	11510	11180	10810	10480	11695	10995	65	3340	500	7790	10	1	12913226	1379	-73.66	2.34	12	0.88	-145.00	4569.00	15900	20240118	-32.83	10000	20240621	6.80	15900	-32.83	20240118	10000	6.80	20240621	15900	-32.83	20240118	10000	6.80	20240621	1.14	N	274090	500	64 억		96240	N	N	2101	N	00	N
151	20240805	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10820	-320	5	-2.87	997167190	92596	32.85	11140	11150	10500	14480	7800	11140	10769.01	0.75	0	-19461	11880	11510	11180	10810	10480	11695	10995	65	3340	500	7790	10	1	12913226	1397	-74.62	2.37	12	0.72	-145.00	4569.00	15900	20240118	-31.95	10000	20240621	8.20	15900	-31.95	20240118	10000	8.20	20240621	15900	-31.95	20240118	10000	8.20	20240621	1.14	N	274090	500	64 억		96240	N	N	2101	N	00	N
152	20240805	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10840	-300	5	-2.69	792399360	73685	26.14	11140	11150	10500	14480	7800	11140	10753.88	0.75	0	-17014	11880	11510	11180	10810	10480	11695	10995	65	3340	500	7790	10	1	12913226	1400	-74.76	2.37	12	0.57	-145.00	4569.00	15900	20240118	-31.82	10000	20240621	8.40	15900	-31.82	20240118	10000	8.40	20240621	15900	-31.82	20240118	10000	8.40	20240621	1.14	N	274090	500	64 억		96240	N	N	2101	N	00	N
153	20240805	090910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10610	-530	5	-4.76	252574530	23448	8.32	11140	11150	10590	14480	7800	11140	10771.69	0.75	0	-4679	11880	11510	11180	10810	10480	11695	10995	65	3340	500	7790	10	1	12913226	1370	-73.17	2.32	12	0.18	-145.00	4569.00	15900	20240118	-33.27	10000	20240621	6.10	15900	-33.27	20240118	10000	6.10	20240621	15900	-33.27	20240118	10000	6.10	20240621	1.14	N	274090	500	64 억		96240	N	N	2101	N	00	N
154	20240802	160903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11140	160	2	1.46	3165061170	281115	30.53	10950	11550	10850	14270	7690	10980	11259.19	0.77	0	-2587	13280	12130	11250	10100	9220	12705	10675	65	3290	500	7680	10	1	12913226	1439	-76.83	2.44	12	2.18	-145.00	4569.00	15900	20240118	-29.94	10000	20240621	11.40	15900	-29.94	20240118	10000	11.40	20240621	15900	-29.94	20240118	10000	11.40	20240621	1.14	N	274090	500	64 억		100009	N	N	2101	N	00	N
155	20240802	150903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	200	2	1.82	3040401650	269883	29.31	10950	11550	10850	14270	7690	10980	11265.70	0.77	0	-4941	13280	12130	11250	10100	9220	12705	10675	65	3290	500	7680	10	1	12913226	1444	-77.10	2.45	12	2.09	-145.00	4569.00	15900	20240118	-29.69	10000	20240621	11.80	15900	-29.69	20240118	10000	11.80	20240621	15900	-29.69	20240118	10000	11.80	20240621	1.14	N	274090	500	64 억		100009	N	N	0	N	00	N
156	20240802	140906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11250	270	2	2.46	2783794800	246930	26.82	10950	11550	10850	14270	7690	10980	11273.70	0.77	0	-5353	13280	12130	11250	10100	9220	12705	10675	65	3290	500	7680	10	1	12913226	1453	-77.59	2.46	12	1.91	-145.00	4569.00	15900	20240118	-29.25	10000	20240621	12.50	15900	-29.25	20240118	10000	12.50	20240621	15900	-29.25	20240118	10000	12.50	20240621	1.14	N	274090	500	64 억		100009	N	N	0	N	00	N
157	20240802	130904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11330	350	2	3.19	2607900340	231347	25.12	10950	11550	10850	14270	7690	10980	11272.76	0.77	0	-6725	13280	12130	11250	10100	9220	12705	10675	65	3290	500	7680	10	1	12913226	1463	-78.14	2.48	12	1.79	-145.00	4569.00	15900	20240118	-28.74	10000	20240621	13.30	15900	-28.74	20240118	10000	13.30	20240621	15900	-28.74	20240118	10000	13.30	20240621	1.14	N	274090	500	64 억		100009	N	N	0	N	00	N
158	20240802	120904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11420	440	2	4.01	2295271040	203900	22.14	10950	11550	10850	14270	7690	10980	11256.94	0.77	0	-9371	13280	12130	11250	10100	9220	12705	10675	65	3290	500	7680	10	1	12913226	1475	-78.76	2.50	12	1.58	-145.00	4569.00	15900	20240118	-28.18	10000	20240621	14.20	15900	-28.18	20240118	10000	14.20	20240621	15900	-28.18	20240118	10000	14.20	20240621	1.14	N	274090	500	64 억		100009	N	N	0	N	00	N
159	20240802	110904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11280	300	2	2.73	1982953430	176434	19.16	10950	11550	10850	14270	7690	10980	11239.16	0.77	0	-13267	13280	12130	11250	10100	9220	12705	10675	65	3290	500	7680	10	1	12913226	1457	-77.79	2.47	12	1.37	-145.00	4569.00	15900	20240118	-29.06	10000	20240621	12.80	15900	-29.06	20240118	10000	12.80	20240621	15900	-29.06	20240118	10000	12.80	20240621	1.14	N	274090	500	64 억		100009	N	N	0	N	00	N
160	20240802	100900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11300	320	2	2.91	1065317640	95912	10.42	10950	11370	10850	14270	7690	10980	11107.33	0.77	0	-8925	13280	12130	11250	10100	9220	12705	10675	65	3290	500	7680	10	1	12913226	1459	-77.93	2.47	12	0.74	-145.00	4569.00	15900	20240118	-28.93	10000	20240621	13.00	15900	-28.93	20240118	10000	13.00	20240621	15900	-28.93	20240118	10000	13.00	20240621	1.14	N	274090	500	64 억		100009	N	N	0	N	00	N
161	20240802	090906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11110	130	2	1.18	224170300	20394	2.21	10950	11110	10850	14270	7690	10980	10992.01	0.77	0	3213	13280	12130	11250	10100	9220	12705	10675	65	3290	500	7680	10	1	12913226	1435	-76.62	2.43	12	0.16	-145.00	4569.00	15900	20240118	-30.13	10000	20240621	11.10	15900	-30.13	20240118	10000	11.10	20240621	15900	-30.13	20240118	10000	11.10	20240621	1.14	N	274090	500	64 억		100009	N	N	0	N	00	N
162	20240801	160900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10980	480	2	4.57	10506132940	916330	1081.84	10400	12400	10370	13650	7350	10500	11466.57	0.72	0	7489	10880	10690	10450	10260	10020	10570	10140	65	3150	500	7350	10	1	12913226	1418	-75.72	2.40	12	7.10	-145.00	4569.00	15900	20240118	-30.94	10000	20240621	9.80	15900	-30.94	20240118	10000	9.80	20240621	15900	-30.94	20240118	10000	9.80	20240621	1.13	N	274090	500	64 억		92597	N	N	0	N	00	N
163	20240801	150921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11010	510	2	4.86	10249604270	892990	1054.29	10400	12400	10370	13650	7350	10500	11477.85	0.72	0	4014	10880	10690	10450	10260	10020	10570	10140	65	3150	500	7350	10	1	12913226	1422	-75.93	2.41	12	6.92	-145.00	4569.00	15900	20240118	-30.75	10000	20240621	10.10	15900	-30.75	20240118	10000	10.10	20240621	15900	-30.75	20240118	10000	10.10	20240621	1.13	N	274090	500	64 억		92597	N	N	0	N	00	N
164	20240801	140911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	940	2	8.95	1140171510	101657	120.02	10400	11690	10370	13650	7350	10500	11215.87	0.72	0	7951	10880	10690	10450	10260	10020	10570	10140	65	3150	500	7350	10	1	12913226	1477	-78.90	2.50	12	0.79	-145.00	4569.00	15900	20240118	-28.05	10000	20240621	14.40	15900	-28.05	20240118	10000	14.40	20240621	15900	-28.05	20240118	10000	14.40	20240621	1.13	N	274090	500	64 억		92597	N	N	0	N	00	N
165	20240801	130904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10780	280	2	2.67	171219480	16045	18.94	10400	10780	10370	13650	7350	10500	10671.20	0.72	0	6053	10880	10690	10450	10260	10020	10570	10140	65	3150	500	7350	10	1	12913226	1392	-74.34	2.36	12	0.12	-145.00	4569.00	15900	20240118	-32.20	10000	20240621	7.80	15900	-32.20	20240118	10000	7.80	20240621	15900	-32.20	20240118	10000	7.80	20240621	1.13	N	274090	500	64 억		92597	N	N	0	N	00	N
166	20240801	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10740	240	2	2.29	158302610	14842	17.52	10400	10750	10370	13650	7350	10500	10665.85	0.72	0	5452	10880	10690	10450	10260	10020	10570	10140	65	3150	500	7350	10	1	12913226	1387	-74.07	2.35	12	0.11	-145.00	4569.00	15900	20240118	-32.45	10000	20240621	7.40	15900	-32.45	20240118	10000	7.40	20240621	15900	-32.45	20240118	10000	7.40	20240621	1.13	N	274090	500	64 억		92597	N	N	0	N	00	N
167	20240801	110909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10730	230	2	2.19	140090280	13143	15.52	10400	10750	10370	13650	7350	10500	10658.93	0.72	0	5204	10880	10690	10450	10260	10020	10570	10140	65	3150	500	7350	10	1	12913226	1386	-74.00	2.35	12	0.10	-145.00	4569.00	15900	20240118	-32.52	10000	20240621	7.30	15900	-32.52	20240118	10000	7.30	20240621	15900	-32.52	20240118	10000	7.30	20240621	1.13	N	274090	500	64 억		92597	N	N	0	N	00	N
168	20240801	100903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10700	200	2	1.90	104275130	9793	11.56	10400	10750	10370	13650	7350	10500	10647.93	0.72	0	4069	10880	10690	10450	10260	10020	10570	10140	65	3150	500	7350	10	1	12913226	1382	-73.79	2.34	12	0.08	-145.00	4569.00	15900	20240118	-32.70	10000	20240621	7.00	15900	-32.70	20240118	10000	7.00	20240621	15900	-32.70	20240118	10000	7.00	20240621	1.13	N	274090	500	64 억		92597	N	N	0	N	00	N
169	20240801	090855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	10590	90	2	0.86	17061380	1629	1.92	10400	10680	10370	13650	7350	10500	10473.53	0.72	0	553	10880	10690	10450	10260	10020	10570	10140	65	3150	500	7350	10	1	12913226	1368	-73.03	2.32	12	0.01	-145.00	4569.00	15900	20240118	-33.40	10000	20240621	5.90	15900	-33.40	20240118	10000	5.90	20240621	15900	-33.40	20240118	10000	5.90	20240621	1.13	N	274090	500	64 억		92597	N	N	0	N	00	N