KissMeData/101930/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	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19240	490	2	2.61	329013960	17293	86.06	18750	19260	18650	24350	13130	18750	19025.71	0.60	0	8621	19756	19252	18826	18322	17896	19040	18110	49	5600	500	11620	10	1	9615733	1850	72.06	1.05	12	0.18	267.00	18396.00	28000	20240625	-31.29	9780	20231023	96.73	28000	-31.29	20240625	10300	86.80	20240131	28000	-31.29	20240625	9780	96.73	20231023	0.27	N	101930	500	49 억		58152	N	N	0	N	00	N
3	20240830	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19150	400	2	2.13	324154360	17039	84.79	18750	19260	18650	24350	13130	18750	19024.26	0.60	0	8489	19756	19252	18826	18322	17896	19040	18110	49	5600	500	11620	10	1	9615733	1841	71.72	1.04	12	0.18	267.00	18396.00	28000	20240625	-31.61	9780	20231023	95.81	28000	-31.61	20240625	10300	85.92	20240131	28000	-31.61	20240625	9780	95.81	20231023	0.27	N	101930	500	49 억		58152	N	N	0	N	00	N
4	20240830	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19000	250	2	1.33	181900190	9598	47.76	18750	19260	18650	24350	13130	18750	18951.88	0.60	0	1336	19756	19252	18826	18322	17896	19040	18110	49	5600	500	11620	10	1	9615733	1827	71.16	1.03	12	0.10	267.00	18396.00	28000	20240625	-32.14	9780	20231023	94.27	28000	-32.14	20240625	10300	84.47	20240131	28000	-32.14	20240625	9780	94.27	20231023	0.27	N	101930	500	49 억		58152	N	N	0	N	00	N
5	20240830	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18900	150	2	0.80	154744880	8162	40.62	18750	19260	18650	24350	13130	18750	18959.19	0.60	0	513	19756	19252	18826	18322	17896	19040	18110	49	5600	500	11620	10	1	9615733	1817	70.79	1.03	12	0.08	267.00	18396.00	28000	20240625	-32.50	9780	20231023	93.25	28000	-32.50	20240625	10300	83.50	20240131	28000	-32.50	20240625	9780	93.25	20231023	0.27	N	101930	500	49 억		58152	N	N	0	N	00	N
6	20240830	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18970	220	2	1.17	136689030	7209	35.87	18750	19260	18650	24350	13130	18750	18960.89	0.60	0	289	19756	19252	18826	18322	17896	19040	18110	49	5600	500	11620	10	1	9615733	1824	71.05	1.03	12	0.07	267.00	18396.00	28000	20240625	-32.25	9780	20231023	93.97	28000	-32.25	20240625	10300	84.17	20240131	28000	-32.25	20240625	9780	93.97	20231023	0.27	N	101930	500	49 억		58152	N	N	0	N	00	N
7	20240830	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19100	350	2	1.87	121761890	6425	31.97	18750	19260	18650	24350	13130	18750	18951.27	0.60	0	485	19756	19252	18826	18322	17896	19040	18110	49	5600	500	11620	10	1	9615733	1837	71.54	1.04	12	0.07	267.00	18396.00	28000	20240625	-31.79	9780	20231023	95.30	28000	-31.79	20240625	10300	85.44	20240131	28000	-31.79	20240625	9780	95.30	20231023	0.27	N	101930	500	49 억		58152	N	N	0	N	00	N
8	20240830	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19210	460	2	2.45	94551010	5001	24.89	18750	19260	18650	24350	13130	18750	18906.42	0.60	0	586	19756	19252	18826	18322	17896	19040	18110	49	5600	500	11620	10	1	9615733	1847	71.95	1.04	12	0.05	267.00	18396.00	28000	20240625	-31.39	9780	20231023	96.42	28000	-31.39	20240625	10300	86.50	20240131	28000	-31.39	20240625	9780	96.42	20231023	0.27	N	101930	500	49 억		58152	N	N	0	N	00	N
9	20240830	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18810	60	2	0.32	1724980	92	0.46	18750	19120	18650	24350	13130	18750	18749.78	0.60	0	-71	19756	19252	18826	18322	17896	19040	18110	49	5600	500	11620	10	1	9615733	1809	70.45	1.02	12	0.00	267.00	18396.00	28000	20240625	-32.82	9780	20231023	92.33	28000	-32.82	20240625	10300	82.62	20240131	28000	-32.82	20240625	9780	92.33	20231023	0.27	N	101930	500	49 억		58152	N	N	0	N	00	N
10	20240829	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18750	-640	5	-3.30	377811150	20072	147.27	19200	19330	18400	25200	13580	19390	18822.80	0.64	0	-3399	19870	19630	19440	19200	19010	19535	19105	49	5810	500	12020	10	1	9615733	1803	70.22	1.02	12	0.21	267.00	18396.00	28000	20240625	-33.04	9780	20231023	91.72	28000	-33.04	20240625	10300	82.04	20240131	28000	-33.04	20240625	9780	91.72	20231023	0.31	N	101930	500	49 억		61141	N	N	0	N	00	N
11	20240829	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18630	-760	5	-3.92	307006270	16290	119.52	19200	19330	18400	25200	13580	19390	18846.30	0.64	0	-2615	19870	19630	19440	19200	19010	19535	19105	49	5810	500	12020	10	1	9615733	1791	69.78	1.01	12	0.17	267.00	18396.00	28000	20240625	-33.46	9780	20231023	90.49	28000	-33.46	20240625	10300	80.87	20240131	28000	-33.46	20240625	9780	90.49	20231023	0.31	N	101930	500	49 억		61141	N	N	0	N	00	N
12	20240829	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18750	-640	5	-3.30	253945690	13451	98.69	19200	19330	18400	25200	13580	19390	18879.32	0.64	0	-2211	19870	19630	19440	19200	19010	19535	19105	49	5810	500	12020	10	1	9615733	1803	70.22	1.02	12	0.14	267.00	18396.00	28000	20240625	-33.04	9780	20231023	91.72	28000	-33.04	20240625	10300	82.04	20240131	28000	-33.04	20240625	9780	91.72	20231023	0.31	N	101930	500	49 억		61141	N	N	0	N	00	N
13	20240829	130806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18710	-680	5	-3.51	221073640	11695	85.81	19200	19330	18400	25200	13580	19390	18903.26	0.64	0	-2242	19870	19630	19440	19200	19010	19535	19105	49	5810	500	12020	10	1	9615733	1799	70.07	1.02	12	0.12	267.00	18396.00	28000	20240625	-33.18	9780	20231023	91.31	28000	-33.18	20240625	10300	81.65	20240131	28000	-33.18	20240625	9780	91.31	20231023	0.31	N	101930	500	49 억		61141	N	N	0	N	00	N
14	20240829	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18910	-480	5	-2.48	167751700	8855	64.97	19200	19330	18400	25200	13580	19390	18944.29	0.64	0	-1464	19870	19630	19440	19200	19010	19535	19105	49	5810	500	12020	10	1	9615733	1818	70.82	1.03	12	0.09	267.00	18396.00	28000	20240625	-32.46	9780	20231023	93.35	28000	-32.46	20240625	10300	83.59	20240131	28000	-32.46	20240625	9780	93.35	20231023	0.31	N	101930	500	49 억		61141	N	N	0	N	00	N
15	20240829	110805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18940	-450	5	-2.32	149646220	7896	57.94	19200	19330	18400	25200	13580	19390	18952.16	0.64	0	-1162	19870	19630	19440	19200	19010	19535	19105	49	5810	500	12020	10	1	9615733	1821	70.94	1.03	12	0.08	267.00	18396.00	28000	20240625	-32.36	9780	20231023	93.66	28000	-32.36	20240625	10300	83.88	20240131	28000	-32.36	20240625	9780	93.66	20231023	0.31	N	101930	500	49 억		61141	N	N	0	N	00	N
16	20240829	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19030	-360	5	-1.86	94457250	4978	36.53	19200	19330	18400	25200	13580	19390	18974.94	0.64	0	697	19870	19630	19440	19200	19010	19535	19105	49	5810	500	12020	10	1	9615733	1830	71.27	1.03	12	0.05	267.00	18396.00	28000	20240625	-32.04	9780	20231023	94.58	28000	-32.04	20240625	10300	84.76	20240131	28000	-32.04	20240625	9780	94.58	20231023	0.31	N	101930	500	49 억		61141	N	N	0	N	00	N
17	20240829	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19240	-150	5	-0.77	22358110	1179	8.65	19200	19330	18400	25200	13580	19390	18963.62	0.64	0	-301	19870	19630	19440	19200	19010	19535	19105	49	5810	500	12020	10	1	9615733	1850	72.06	1.05	12	0.01	267.00	18396.00	28000	20240625	-31.29	9780	20231023	96.73	28000	-31.29	20240625	10300	86.80	20240131	28000	-31.29	20240625	9780	96.73	20231023	0.31	N	101930	500	49 억		61141	N	N	0	N	00	N
18	20240828	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19390	-290	5	-1.47	262871770	13590	81.78	19680	19680	19250	25550	13780	19680	19343.02	0.69	0	-5376	19940	19810	19550	19420	19160	19875	19485	49	5870	500	12200	10	1	9615733	1864	72.62	1.05	12	0.14	267.00	18396.00	28000	20240625	-30.75	9780	20231023	98.26	28000	-30.75	20240625	10300	88.25	20240131	28000	-30.75	20240625	9780	98.26	20231023	0.31	N	101930	500	49 억		66517	N	N	0	N	00	N
19	20240828	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19280	-400	5	-2.03	249940700	12921	77.76	19680	19680	19250	25550	13780	19680	19343.76	0.69	0	-5193	19940	19810	19550	19420	19160	19875	19485	49	5870	500	12200	10	1	9615733	1854	72.21	1.05	12	0.13	267.00	18396.00	28000	20240625	-31.14	9780	20231023	97.14	28000	-31.14	20240625	10300	87.18	20240131	28000	-31.14	20240625	9780	97.14	20231023	0.31	N	101930	500	49 억		66517	N	N	0	N	00	N
20	20240828	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19260	-420	5	-2.13	207742990	10732	64.58	19680	19680	19250	25550	13780	19680	19357.34	0.69	0	-5232	19940	19810	19550	19420	19160	19875	19485	49	5870	500	12200	10	1	9615733	1852	72.13	1.05	12	0.11	267.00	18396.00	28000	20240625	-31.21	9780	20231023	96.93	28000	-31.21	20240625	10300	86.99	20240131	28000	-31.21	20240625	9780	96.93	20231023	0.31	N	101930	500	49 억		66517	N	N	0	N	00	N
21	20240828	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19340	-340	5	-1.73	162997740	8411	50.62	19680	19680	19250	25550	13780	19680	19379.12	0.69	0	-4656	19940	19810	19550	19420	19160	19875	19485	49	5870	500	12200	10	1	9615733	1860	72.43	1.05	12	0.09	267.00	18396.00	28000	20240625	-30.93	9780	20231023	97.75	28000	-30.93	20240625	10300	87.77	20240131	28000	-30.93	20240625	9780	97.75	20231023	0.31	N	101930	500	49 억		66517	N	N	0	N	00	N
22	20240828	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19350	-330	5	-1.68	138777260	7154	43.05	19680	19680	19250	25550	13780	19680	19398.55	0.69	0	-3969	19940	19810	19550	19420	19160	19875	19485	49	5870	500	12200	10	1	9615733	1861	72.47	1.05	12	0.07	267.00	18396.00	28000	20240625	-30.89	9780	20231023	97.85	28000	-30.89	20240625	10300	87.86	20240131	28000	-30.89	20240625	9780	97.85	20231023	0.31	N	101930	500	49 억		66517	N	N	0	N	00	N
23	20240828	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19430	-250	5	-1.27	58069970	2977	17.92	19680	19680	19330	25550	13780	19680	19506.20	0.69	0	-1079	19940	19810	19550	19420	19160	19875	19485	49	5870	500	12200	10	1	9615733	1868	72.77	1.06	12	0.03	267.00	18396.00	28000	20240625	-30.61	9780	20231023	98.67	28000	-30.61	20240625	10300	88.64	20240131	28000	-30.61	20240625	9780	98.67	20231023	0.31	N	101930	500	49 억		66517	N	N	0	N	00	N
24	20240828	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19560	-120	5	-0.61	27594260	1413	8.50	19680	19680	19330	25550	13780	19680	19528.85	0.69	0	-99	19940	19810	19550	19420	19160	19875	19485	49	5870	500	12200	10	1	9615733	1881	73.26	1.06	12	0.01	267.00	18396.00	28000	20240625	-30.14	9780	20231023	100.00	28000	-30.14	20240625	10300	89.90	20240131	28000	-30.14	20240625	9780	100.00	20231023	0.31	N	101930	500	49 억		66517	N	N	0	N	00	N
25	20240828	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19410	-270	5	-1.37	4184390	215	1.29	19680	19680	19330	25550	13780	19680	19462.28	0.69	0	118	19940	19810	19550	19420	19160	19875	19485	49	5870	500	12200	10	1	9615733	1866	72.70	1.06	12	0.00	267.00	18396.00	28000	20240625	-30.68	9780	20231023	98.47	28000	-30.68	20240625	10300	88.45	20240131	28000	-30.68	20240625	9780	98.47	20231023	0.31	N	101930	500	49 억		66517	N	N	0	N	00	N
26	20240827	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19680	-20	5	-0.10	323883940	16612	57.89	19510	19680	19290	25600	13790	19700	19496.99	0.62	0	6270	20926	20312	19786	19172	18646	20050	18910	49	5900	500	12210	10	1	9615733	1892	73.71	1.07	12	0.17	267.00	18396.00	28000	20240625	-29.71	9300	20230821	111.61	28000	-29.71	20240625	10300	91.07	20240131	28000	-29.71	20240625	9780	101.23	20231023	0.33	N	101930	500	49 억		59895	N	N	0	N	00	N
27	20240827	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19640	-60	5	-0.30	317021220	16263	56.67	19510	19650	19290	25600	13790	19700	19493.40	0.62	0	6336	20926	20312	19786	19172	18646	20050	18910	49	5900	500	12210	10	1	9615733	1889	73.56	1.07	12	0.17	267.00	18396.00	28000	20240625	-29.86	9300	20230821	111.18	28000	-29.86	20240625	10300	90.68	20240131	28000	-29.86	20240625	9780	100.82	20231023	0.33	N	101930	500	49 억		59895	N	N	0	N	00	N
28	20240827	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19650	-50	5	-0.25	292691550	15022	52.35	19510	19650	19290	25600	13790	19700	19484.19	0.62	0	5792	20926	20312	19786	19172	18646	20050	18910	49	5900	500	12210	10	1	9615733	1889	73.60	1.07	12	0.16	267.00	18396.00	28000	20240625	-29.82	9300	20230821	111.29	28000	-29.82	20240625	10300	90.78	20240131	28000	-29.82	20240625	9780	100.92	20231023	0.33	N	101930	500	49 억		59895	N	N	0	N	00	N
29	20240827	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19450	-250	5	-1.27	192041190	9876	34.42	19510	19550	19290	25600	13790	19700	19445.24	0.62	0	1659	20926	20312	19786	19172	18646	20050	18910	49	5900	500	12210	10	1	9615733	1870	72.85	1.06	12	0.10	267.00	18396.00	28000	20240625	-30.54	9300	20230821	109.14	28000	-30.54	20240625	10300	88.83	20240131	28000	-30.54	20240625	9780	98.88	20231023	0.33	N	101930	500	49 억		59895	N	N	0	N	00	N
30	20240827	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19500	-200	5	-1.02	172212790	8859	30.87	19510	19550	19290	25600	13790	19700	19439.30	0.62	0	1443	20926	20312	19786	19172	18646	20050	18910	49	5900	500	12210	10	1	9615733	1875	73.03	1.06	12	0.09	267.00	18396.00	28000	20240625	-30.36	9300	20230821	109.68	28000	-30.36	20240625	10300	89.32	20240131	28000	-30.36	20240625	9780	99.39	20231023	0.33	N	101930	500	49 억		59895	N	N	0	N	00	N
31	20240827	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19460	-240	5	-1.22	143773400	7399	25.78	19510	19550	19290	25600	13790	19700	19431.46	0.62	0	951	20926	20312	19786	19172	18646	20050	18910	49	5900	500	12210	10	1	9615733	1871	72.88	1.06	12	0.08	267.00	18396.00	28000	20240625	-30.50	9300	20230821	109.25	28000	-30.50	20240625	10300	88.93	20240131	28000	-30.50	20240625	9780	98.98	20231023	0.33	N	101930	500	49 억		59895	N	N	0	N	00	N
32	20240827	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19390	-310	5	-1.57	102424720	5276	18.39	19510	19550	19290	25600	13790	19700	19413.33	0.62	0	916	20926	20312	19786	19172	18646	20050	18910	49	5900	500	12210	10	1	9615733	1864	72.62	1.05	12	0.05	267.00	18396.00	28000	20240625	-30.75	9300	20230821	108.49	28000	-30.75	20240625	10300	88.25	20240131	28000	-30.75	20240625	9780	98.26	20231023	0.33	N	101930	500	49 억		59895	N	N	0	N	00	N
33	20240827	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19430	-270	5	-1.37	15831410	814	2.84	19510	19550	19420	25600	13790	19700	19448.91	0.62	0	-18	20926	20312	19786	19172	18646	20050	18910	49	5900	500	12210	10	1	9615733	1868	72.77	1.06	12	0.01	267.00	18396.00	28000	20240625	-30.61	9300	20230821	108.92	28000	-30.61	20240625	10300	88.64	20240131	28000	-30.61	20240625	9780	98.67	20231023	0.33	N	101930	500	49 억		59895	N	N	0	N	00	N
34	20240826	160732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19700	-700	5	-3.43	558579310	28602	88.77	20400	20400	19260	26500	14300	20400	19529.07	0.73	0	-10839	21486	20942	20156	19612	18826	21215	19885	49	6100	500	12640	10	1	9615733	1894	73.78	1.07	12	0.30	267.00	18396.00	28000	20240625	-29.64	7600	20230818	159.21	28000	-29.64	20240625	10300	91.26	20240131	28000	-29.64	20240625	9780	101.43	20231023	0.33	N	101930	500	49 억		70672	N	N	0	N	00	N
35	20240826	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19560	-840	5	-4.12	530183440	27157	84.28	20400	20400	19260	26500	14300	20400	19522.90	0.73	0	-10636	21486	20942	20156	19612	18826	21215	19885	49	6100	500	12640	10	1	9615733	1881	73.26	1.06	12	0.28	267.00	18396.00	28000	20240625	-30.14	7600	20230818	157.37	28000	-30.14	20240625	10300	89.90	20240131	28000	-30.14	20240625	9780	100.00	20231023	0.33	N	101930	500	49 억		70672	N	N	0	N	00	N
36	20240826	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19460	-940	5	-4.61	510671780	26155	81.17	20400	20400	19260	26500	14300	20400	19524.82	0.73	0	-10652	21486	20942	20156	19612	18826	21215	19885	49	6100	500	12640	10	1	9615733	1871	72.88	1.06	12	0.27	267.00	18396.00	28000	20240625	-30.50	7600	20230818	156.05	28000	-30.50	20240625	10300	88.93	20240131	28000	-30.50	20240625	9780	98.98	20231023	0.33	N	101930	500	49 억		70672	N	N	0	N	00	N
37	20240826	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19410	-990	5	-4.85	460917580	23598	73.24	20400	20400	19260	26500	14300	20400	19532.06	0.73	0	-10101	21486	20942	20156	19612	18826	21215	19885	49	6100	500	12640	10	1	9615733	1866	72.70	1.06	12	0.25	267.00	18396.00	28000	20240625	-30.68	7600	20230818	155.39	28000	-30.68	20240625	10300	88.45	20240131	28000	-30.68	20240625	9780	98.47	20231023	0.33	N	101930	500	49 억		70672	N	N	0	N	00	N
38	20240826	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19370	-1030	5	-5.05	415980960	21279	66.04	20400	20400	19260	26500	14300	20400	19548.90	0.73	0	-9595	21486	20942	20156	19612	18826	21215	19885	49	6100	500	12640	10	1	9615733	1863	72.55	1.05	12	0.22	267.00	18396.00	28000	20240625	-30.82	7600	20230818	154.87	28000	-30.82	20240625	10300	88.06	20240131	28000	-30.82	20240625	9780	98.06	20231023	0.33	N	101930	500	49 억		70672	N	N	0	N	00	N
39	20240826	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19300	-1100	5	-5.39	363356450	18558	57.59	20400	20400	19260	26500	14300	20400	19579.50	0.73	0	-8558	21486	20942	20156	19612	18826	21215	19885	49	6100	500	12640	10	1	9615733	1856	72.28	1.05	12	0.19	267.00	18396.00	28000	20240625	-31.07	7600	20230818	153.95	28000	-31.07	20240625	10300	87.38	20240131	28000	-31.07	20240625	9780	97.34	20231023	0.33	N	101930	500	49 억		70672	N	N	0	N	00	N
40	20240826	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19720	-680	5	-3.33	190184720	9672	30.02	20400	20400	19450	26500	14300	20400	19663.43	0.73	0	-3587	21486	20942	20156	19612	18826	21215	19885	49	6100	500	12640	10	1	9615733	1896	73.86	1.07	12	0.10	267.00	18396.00	28000	20240625	-29.57	7600	20230818	159.47	28000	-29.57	20240625	10300	91.46	20240131	28000	-29.57	20240625	9780	101.64	20231023	0.33	N	101930	500	49 억		70672	N	N	0	N	00	N
41	20240826	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20050	-350	5	-1.72	19845420	991	3.08	20400	20400	19850	26500	14300	20400	20025.65	0.73	0	-300	21486	20942	20156	19612	18826	21215	19885	49	6100	500	12640	50	1	9615733	1928	75.09	1.09	12	0.01	267.00	18396.00	28000	20240625	-28.39	7600	20230818	163.82	28000	-28.39	20240625	10300	94.66	20240131	28000	-28.39	20240625	9780	105.01	20231023	0.33	N	101930	500	49 억		70672	N	N	0	N	00	N
42	20240823	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	650	2	3.29	638609500	32202	103.92	19750	20700	19370	25650	13830	19750	19831.36	0.70	0	2958	21310	20530	19970	19190	18630	20250	18910	49	5900	500	12240	50	1	9615733	1962	76.40	1.11	12	0.33	267.00	18396.00	28000	20240625	-27.14	7600	20230818	168.42	28000	-27.14	20240625	10300	98.06	20240131	28000	-27.14	20240625	9780	108.59	20231023	0.32	N	101930	500	49 억		67434	N	N	0	N	00	N
43	20240823	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20300	550	2	2.78	592623850	29947	96.64	19750	20700	19370	25650	13830	19750	19789.09	0.70	0	3047	21310	20530	19970	19190	18630	20250	18910	49	5900	500	12240	50	1	9615733	1952	76.03	1.10	12	0.31	267.00	18396.00	28000	20240625	-27.50	7600	20230818	167.11	28000	-27.50	20240625	10300	97.09	20240131	28000	-27.50	20240625	9780	107.57	20231023	0.32	N	101930	500	49 억		67434	N	N	0	N	00	N
44	20240823	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	500	2	2.53	496981100	25259	81.51	19750	20300	19370	25650	13830	19750	19675.41	0.70	0	2713	21310	20530	19970	19190	18630	20250	18910	49	5900	500	12240	50	1	9615733	1947	75.84	1.10	12	0.26	267.00	18396.00	28000	20240625	-27.68	7600	20230818	166.45	28000	-27.68	20240625	10300	96.60	20240131	28000	-27.68	20240625	9780	107.06	20231023	0.32	N	101930	500	49 억		67434	N	N	0	N	00	N
45	20240823	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19580	-170	5	-0.86	350907760	17906	57.78	19750	19900	19370	25650	13830	19750	19597.22	0.70	0	97	21310	20530	19970	19190	18630	20250	18910	49	5900	500	12240	10	1	9615733	1883	73.33	1.06	12	0.19	267.00	18396.00	28000	20240625	-30.07	7600	20230818	157.63	28000	-30.07	20240625	10300	90.10	20240131	28000	-30.07	20240625	9780	100.20	20231023	0.32	N	101930	500	49 억		67434	N	N	0	N	00	N
46	20240823	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19590	-160	5	-0.81	320837980	16370	52.83	19750	19900	19370	25650	13830	19750	19599.14	0.70	0	-605	21310	20530	19970	19190	18630	20250	18910	49	5900	500	12240	10	1	9615733	1884	73.37	1.06	12	0.17	267.00	18396.00	28000	20240625	-30.04	7600	20230818	157.76	28000	-30.04	20240625	10300	90.19	20240131	28000	-30.04	20240625	9780	100.31	20231023	0.32	N	101930	500	49 억		67434	N	N	0	N	00	N
47	20240823	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19650	-100	5	-0.51	250074440	12773	41.22	19750	19900	19370	25650	13830	19750	19578.36	0.70	0	141	21310	20530	19970	19190	18630	20250	18910	49	5900	500	12240	10	1	9615733	1889	73.60	1.07	12	0.13	267.00	18396.00	28000	20240625	-29.82	7600	20230818	158.55	28000	-29.82	20240625	10300	90.78	20240131	28000	-29.82	20240625	9780	100.92	20231023	0.32	N	101930	500	49 억		67434	N	N	0	N	00	N
48	20240823	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19640	-110	5	-0.56	97960910	5003	16.14	19750	19900	19410	25650	13830	19750	19580.43	0.70	0	764	21310	20530	19970	19190	18630	20250	18910	49	5900	500	12240	10	1	9615733	1889	73.56	1.07	12	0.05	267.00	18396.00	28000	20240625	-29.86	7600	20230818	158.42	28000	-29.86	20240625	10300	90.68	20240131	28000	-29.86	20240625	9780	100.82	20231023	0.32	N	101930	500	49 억		67434	N	N	0	N	00	N
49	20240823	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19450	-300	5	-1.52	17333820	891	2.88	19750	19750	19410	25650	13830	19750	19454.34	0.70	0	321	21310	20530	19970	19190	18630	20250	18910	49	5900	500	12240	10	1	9615733	1870	72.85	1.06	12	0.01	267.00	18396.00	28000	20240625	-30.54	7600	20230818	155.92	28000	-30.54	20240625	10300	88.83	20240131	28000	-30.54	20240625	9780	98.88	20231023	0.32	N	101930	500	49 억		67434	N	N	0	N	00	N
50	20240822	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19750	-350	5	-1.74	610719710	30987	120.72	20100	20750	19410	26100	14100	20100	19708.88	0.74	0	-3576	21500	20800	20400	19700	19300	20600	19500	49	6000	500	12460	10	1	9615733	1899	73.97	1.07	12	0.32	267.00	18396.00	28000	20240625	-29.46	7600	20230818	159.87	28000	-29.46	20240625	10300	91.75	20240131	28000	-29.46	20240625	9780	101.94	20231023	0.33	N	101930	500	49 억		70925	N	N	0	N	00	N
51	20240822	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19600	-500	5	-2.49	598885710	30387	118.38	20100	20750	19410	26100	14100	20100	19708.62	0.74	0	-3373	21500	20800	20400	19700	19300	20600	19500	49	6000	500	12460	10	1	9615733	1885	73.41	1.07	12	0.32	267.00	18396.00	28000	20240625	-30.00	7600	20230818	157.89	28000	-30.00	20240625	10300	90.29	20240131	28000	-30.00	20240625	9780	100.41	20231023	0.33	N	101930	500	49 억		70925	N	N	0	N	00	N
52	20240822	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19720	-380	5	-1.89	550570700	27924	108.79	20100	20750	19410	26100	14100	20100	19716.76	0.74	0	-3430	21500	20800	20400	19700	19300	20600	19500	49	6000	500	12460	10	1	9615733	1896	73.86	1.07	12	0.29	267.00	18396.00	28000	20240625	-29.57	7600	20230818	159.47	28000	-29.57	20240625	10300	91.46	20240131	28000	-29.57	20240625	9780	101.64	20231023	0.33	N	101930	500	49 억		70925	N	N	0	N	00	N
53	20240822	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19580	-520	5	-2.59	483539080	24504	95.47	20100	20750	19410	26100	14100	20100	19733.07	0.74	0	-5639	21500	20800	20400	19700	19300	20600	19500	49	6000	500	12460	10	1	9615733	1883	73.33	1.06	12	0.25	267.00	18396.00	28000	20240625	-30.07	7600	20230818	157.63	28000	-30.07	20240625	10300	90.10	20240131	28000	-30.07	20240625	9780	100.20	20231023	0.33	N	101930	500	49 억		70925	N	N	0	N	00	N
54	20240822	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19520	-580	5	-2.89	437828930	22169	86.37	20100	20750	19410	26100	14100	20100	19749.60	0.74	0	-5368	21500	20800	20400	19700	19300	20600	19500	49	6000	500	12460	10	1	9615733	1877	73.11	1.06	12	0.23	267.00	18396.00	28000	20240625	-30.29	7600	20230818	156.84	28000	-30.29	20240625	10300	89.51	20240131	28000	-30.29	20240625	9780	99.59	20231023	0.33	N	101930	500	49 억		70925	N	N	0	N	00	N
55	20240822	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19660	-440	5	-2.19	352265740	17805	69.37	20100	20750	19410	26100	14100	20100	19784.65	0.74	0	-3970	21500	20800	20400	19700	19300	20600	19500	49	6000	500	12460	10	1	9615733	1890	73.63	1.07	12	0.19	267.00	18396.00	28000	20240625	-29.79	7600	20230818	158.68	28000	-29.79	20240625	10300	90.87	20240131	28000	-29.79	20240625	9780	101.02	20231023	0.33	N	101930	500	49 억		70925	N	N	0	N	00	N
56	20240822	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19550	-550	5	-2.74	310051660	15649	60.97	20100	20750	19410	26100	14100	20100	19812.87	0.74	0	-4198	21500	20800	20400	19700	19300	20600	19500	49	6000	500	12460	10	1	9615733	1880	73.22	1.06	12	0.16	267.00	18396.00	28000	20240625	-30.18	7600	20230818	157.24	28000	-30.18	20240625	10300	89.81	20240131	28000	-30.18	20240625	9780	99.90	20231023	0.33	N	101930	500	49 억		70925	N	N	0	N	00	N
57	20240822	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	0	3	0.00	14511700	720	2.81	20100	20750	20050	26100	14100	20100	20155.14	0.74	0	-538	21500	20800	20400	19700	19300	20600	19500	49	6000	500	12460	50	1	9615733	1933	75.28	1.09	12	0.01	267.00	18396.00	28000	20240625	-28.21	7600	20230818	164.47	28000	-28.21	20240625	10300	95.15	20240131	28000	-28.21	20240625	9780	105.52	20231023	0.33	N	101930	500	49 억		70925	N	N	0	N	00	N
58	20240821	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	-700	5	-3.37	516030450	25472	163.47	20800	21100	20000	27000	14600	20800	20258.73	0.78	0	-4194	21133	20966	20683	20516	20233	21050	20600	49	6200	500	12890	50	1	9615733	1933	75.28	1.09	12	0.26	267.00	18396.00	28000	20240625	-28.21	7600	20230818	164.47	28000	-28.21	20240625	10300	95.15	20240131	28000	-28.21	20240625	9300	116.13	20230821	0.33	N	101930	500	49 억		75181	N	N	0	N	00	N
59	20240821	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	-700	5	-3.37	496411200	24495	157.20	20800	21100	20000	27000	14600	20800	20265.82	0.78	0	-3960	21133	20966	20683	20516	20233	21050	20600	49	6200	500	12890	50	1	9615733	1933	75.28	1.09	12	0.25	267.00	18396.00	28000	20240625	-28.21	7600	20230818	164.47	28000	-28.21	20240625	10300	95.15	20240131	28000	-28.21	20240625	9300	116.13	20230821	0.33	N	101930	500	49 억		75181	N	N	0	N	00	N
60	20240821	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	-700	5	-3.37	378993100	18652	119.70	20800	21100	20000	27000	14600	20800	20319.17	0.78	0	-5003	21133	20966	20683	20516	20233	21050	20600	49	6200	500	12890	50	1	9615733	1933	75.28	1.09	12	0.19	267.00	18396.00	28000	20240625	-28.21	7600	20230818	164.47	28000	-28.21	20240625	10300	95.15	20240131	28000	-28.21	20240625	9300	116.13	20230821	0.33	N	101930	500	49 억		75181	N	N	0	N	00	N
61	20240821	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	-550	5	-2.64	220023200	10750	68.99	20800	21100	20200	27000	14600	20800	20467.27	0.78	0	-3047	21133	20966	20683	20516	20233	21050	20600	49	6200	500	12890	50	1	9615733	1947	75.84	1.10	12	0.11	267.00	18396.00	28000	20240625	-27.68	7600	20230818	166.45	28000	-27.68	20240625	10300	96.60	20240131	28000	-27.68	20240625	9300	117.74	20230821	0.33	N	101930	500	49 억		75181	N	N	0	N	00	N
62	20240821	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	-450	5	-2.16	184746750	9011	57.83	20800	21100	20200	27000	14600	20800	20502.36	0.78	0	-1875	21133	20966	20683	20516	20233	21050	20600	49	6200	500	12890	50	1	9615733	1957	76.22	1.11	12	0.09	267.00	18396.00	28000	20240625	-27.32	7600	20230818	167.76	28000	-27.32	20240625	10300	97.57	20240131	28000	-27.32	20240625	9300	118.82	20230821	0.33	N	101930	500	49 억		75181	N	N	0	N	00	N
63	20240821	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-350	5	-1.68	161080100	7847	50.36	20800	21100	20200	27000	14600	20800	20527.60	0.78	0	-1336	21133	20966	20683	20516	20233	21050	20600	49	6200	500	12890	50	1	9615733	1966	76.59	1.11	12	0.08	267.00	18396.00	28000	20240625	-26.96	7600	20230818	169.08	28000	-26.96	20240625	10300	98.54	20240131	28000	-26.96	20240625	9300	119.89	20230821	0.33	N	101930	500	49 억		75181	N	N	0	N	00	N
64	20240821	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-250	5	-1.20	75448850	3655	23.46	20800	21100	20500	27000	14600	20800	20642.64	0.78	0	-1488	21133	20966	20683	20516	20233	21050	20600	49	6200	500	12890	50	1	9615733	1976	76.97	1.12	12	0.04	267.00	18396.00	28000	20240625	-26.61	7600	20230818	170.39	28000	-26.61	20240625	10300	99.51	20240131	28000	-26.61	20240625	9300	120.97	20230821	0.33	N	101930	500	49 억		75181	N	N	0	N	00	N
65	20240821	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	50	2	0.24	10071750	485	3.11	20800	21100	20500	27000	14600	20800	20766.49	0.78	0	-308	21133	20966	20683	20516	20233	21050	20600	49	6200	500	12890	50	1	9615733	2005	78.09	1.13	12	0.01	267.00	18396.00	28000	20240625	-25.54	7600	20230818	174.34	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9300	124.19	20230821	0.33	N	101930	500	49 억		75181	N	N	0	N	00	N
66	20240820	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	150	2	0.73	322127600	15582	63.80	20550	20850	20400	26800	14500	20650	20673.06	0.74	0	4009	21683	21166	20833	20316	19983	21425	20575	49	6150	500	12800	50	1	9615733	2000	77.90	1.13	12	0.16	267.00	18396.00	28000	20240625	-25.71	7600	20230818	173.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	9300	123.66	20230821	0.34	N	101930	500	49 억		71133	N	N	0	N	00	N
67	20240820	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	50	2	0.24	286658000	13874	56.80	20550	20850	20400	26800	14500	20650	20661.53	0.74	0	3762	21683	21166	20833	20316	19983	21425	20575	49	6150	500	12800	50	1	9615733	1990	77.53	1.13	12	0.14	267.00	18396.00	28000	20240625	-26.07	7600	20230818	172.37	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	9300	122.58	20230821	0.34	N	101930	500	49 억		71133	N	N	0	N	00	N
68	20240820	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	50	2	0.24	265354950	12845	52.59	20550	20850	20400	26800	14500	20650	20658.23	0.74	0	3220	21683	21166	20833	20316	19983	21425	20575	49	6150	500	12800	50	1	9615733	1990	77.53	1.13	12	0.13	267.00	18396.00	28000	20240625	-26.07	7600	20230818	172.37	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	9300	122.58	20230821	0.34	N	101930	500	49 억		71133	N	N	0	N	00	N
69	20240820	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	50	2	0.24	211662750	10245	41.94	20550	20850	20400	26800	14500	20650	20660.11	0.74	0	2270	21683	21166	20833	20316	19983	21425	20575	49	6150	500	12800	50	1	9615733	1990	77.53	1.13	12	0.11	267.00	18396.00	28000	20240625	-26.07	7600	20230818	172.37	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	9300	122.58	20230821	0.34	N	101930	500	49 억		71133	N	N	0	N	00	N
70	20240820	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	150	2	0.73	201102050	9736	39.86	20550	20850	20400	26800	14500	20650	20655.51	0.74	0	1975	21683	21166	20833	20316	19983	21425	20575	49	6150	500	12800	50	1	9615733	2000	77.90	1.13	12	0.10	267.00	18396.00	28000	20240625	-25.71	7600	20230818	173.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	9300	123.66	20230821	0.34	N	101930	500	49 억		71133	N	N	0	N	00	N
71	20240820	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	-150	5	-0.73	139165700	6739	27.59	20550	20850	20450	26800	14500	20650	20650.79	0.74	0	-23	21683	21166	20833	20316	19983	21425	20575	49	6150	500	12800	50	1	9615733	1971	76.78	1.11	12	0.07	267.00	18396.00	28000	20240625	-26.79	7600	20230818	169.74	28000	-26.79	20240625	10300	99.03	20240131	28000	-26.79	20240625	9300	120.43	20230821	0.34	N	101930	500	49 억		71133	N	N	0	N	00	N
72	20240820	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	150	2	0.73	81780550	3947	16.16	20550	20850	20450	26800	14500	20650	20719.80	0.74	0	-29	21683	21166	20833	20316	19983	21425	20575	49	6150	500	12800	50	1	9615733	2000	77.90	1.13	12	0.04	267.00	18396.00	28000	20240625	-25.71	7600	20230818	173.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	9300	123.66	20230821	0.34	N	101930	500	49 억		71133	N	N	0	N	00	N
73	20240820	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	100	2	0.48	4799300	233	0.95	20550	20750	20550	26800	14500	20650	20596.24	0.74	0	117	21683	21166	20833	20316	19983	21425	20575	49	6150	500	12800	50	1	9615733	1995	77.72	1.13	12	0.00	267.00	18396.00	28000	20240625	-25.89	7600	20230818	173.03	28000	-25.89	20240625	10300	101.46	20240131	28000	-25.89	20240625	9300	123.12	20230821	0.34	N	101930	500	49 억		71133	N	N	0	N	00	N
74	20240819	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-50	5	-0.24	507721600	24270	84.87	20550	21350	20500	26900	14500	20700	20919.72	0.70	0	3806	21433	21066	20783	20416	20133	21250	20600	49	6200	500	12830	50	1	9615733	1986	77.34	1.12	12	0.25	267.00	18396.00	28000	20240625	-26.25	7600	20230818	171.71	28000	-26.25	20240625	10300	100.49	20240131	28000	-26.25	20240625	9300	122.04	20230821	0.37	N	101930	500	49 억		67327	N	N	0	N	00	N
75	20240819	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-50	5	-0.24	492478900	23532	82.29	20550	21350	20500	26900	14500	20700	20928.05	0.70	0	4349	21433	21066	20783	20416	20133	21250	20600	49	6200	500	12830	50	1	9615733	1986	77.34	1.12	12	0.24	267.00	18396.00	28000	20240625	-26.25	7600	20230818	171.71	28000	-26.25	20240625	10300	100.49	20240131	28000	-26.25	20240625	9300	122.04	20230821	0.37	N	101930	500	49 억		67327	N	N	0	N	00	N
76	20240819	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	394966050	18800	65.74	20550	21350	20550	26900	14500	20700	21008.83	0.70	0	3548	21433	21066	20783	20416	20133	21250	20600	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.20	267.00	18396.00	28000	20240625	-25.54	7600	20230818	174.34	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9300	124.19	20230821	0.37	N	101930	500	49 억		67327	N	N	0	N	00	N
77	20240819	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	329686250	15664	54.77	20550	21350	20550	26900	14500	20700	21047.39	0.70	0	5166	21433	21066	20783	20416	20133	21250	20600	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.16	267.00	18396.00	28000	20240625	-25.54	7600	20230818	174.34	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9300	124.19	20230821	0.37	N	101930	500	49 억		67327	N	N	0	N	00	N
78	20240819	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	323143800	15351	53.68	20550	21350	20550	26900	14500	20700	21050.34	0.70	0	5458	21433	21066	20783	20416	20133	21250	20600	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.16	267.00	18396.00	28000	20240625	-25.54	7600	20230818	174.34	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	9300	124.19	20230821	0.37	N	101930	500	49 억		67327	N	N	0	N	00	N
79	20240819	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	200	2	0.97	273110300	12955	45.30	20550	21350	20550	26900	14500	20700	21081.46	0.70	0	4612	21433	21066	20783	20416	20133	21250	20600	49	6200	500	12830	50	1	9615733	2010	78.28	1.14	12	0.13	267.00	18396.00	28000	20240625	-25.36	7600	20230818	175.00	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	9300	124.73	20230821	0.37	N	101930	500	49 억		67327	N	N	0	N	00	N
80	20240819	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21050	350	2	1.69	258075550	12237	42.79	20550	21350	20550	26900	14500	20700	21089.77	0.70	0	4835	21433	21066	20783	20416	20133	21250	20600	49	6200	500	12830	50	1	9615733	2024	78.84	1.14	12	0.13	267.00	18396.00	28000	20240625	-24.82	7600	20230818	176.97	28000	-24.82	20240625	10300	104.37	20240131	28000	-24.82	20240625	9300	126.34	20230821	0.37	N	101930	500	49 억		67327	N	N	0	N	00	N
81	20240819	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-100	5	-0.48	7398200	360	1.26	20550	20600	20550	26900	14500	20700	20550.56	0.70	0	7	21433	21066	20783	20416	20133	21250	20600	49	6200	500	12830	50	1	9615733	1981	77.15	1.12	12	0.00	267.00	18396.00	28000	20240625	-26.43	7600	20230818	171.05	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	9300	121.51	20230821	0.37	N	101930	500	49 억		67327	N	N	0	N	00	N
82	20240816	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	0	3	0.00	586636650	28346	53.86	20550	21150	20500	26900	14500	20700	20695.57	0.70	0	45	22700	21700	21000	20000	19300	22200	20500	49	6200	500	12830	50	1	9615733	1990	77.53	1.13	12	0.29	267.00	18396.00	28000	20240625	-26.07	7600	20230818	172.37	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	7600	172.37	20230818	0.37	N	101930	500	49 억		67192	N	N	0	N	00	N
83	20240816	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-50	5	-0.24	580517400	28050	53.30	20550	21150	20500	26900	14500	20700	20695.81	0.70	0	-63	22700	21700	21000	20000	19300	22200	20500	49	6200	500	12830	50	1	9615733	1986	77.34	1.12	12	0.29	267.00	18396.00	28000	20240625	-26.25	7600	20230818	171.71	28000	-26.25	20240625	10300	100.49	20240131	28000	-26.25	20240625	7600	171.71	20230818	0.37	N	101930	500	49 억		67192	N	N	0	N	00	N
84	20240816	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-100	5	-0.48	479525050	23183	44.05	20550	21150	20500	26900	14500	20700	20684.34	0.70	0	34	22700	21700	21000	20000	19300	22200	20500	49	6200	500	12830	50	1	9615733	1981	77.15	1.12	12	0.24	267.00	18396.00	28000	20240625	-26.43	7600	20230818	171.05	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	7600	171.05	20230818	0.37	N	101930	500	49 억		67192	N	N	0	N	00	N
85	20240816	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	412358250	19924	37.86	20550	21150	20500	26900	14500	20700	20696.56	0.70	0	-1211	22700	21700	21000	20000	19300	22200	20500	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.21	267.00	18396.00	28000	20240625	-25.54	7600	20230818	174.34	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	7600	174.34	20230818	0.37	N	101930	500	49 억		67192	N	N	0	N	00	N
86	20240816	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-100	5	-0.48	343868950	16609	31.56	20550	21150	20500	26900	14500	20700	20703.77	0.70	0	-2738	22700	21700	21000	20000	19300	22200	20500	49	6200	500	12830	50	1	9615733	1981	77.15	1.12	12	0.17	267.00	18396.00	28000	20240625	-26.43	7600	20230818	171.05	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	7600	171.05	20230818	0.37	N	101930	500	49 억		67192	N	N	0	N	00	N
87	20240816	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	150	2	0.72	228949350	11073	21.04	20550	21150	20500	26900	14500	20700	20676.36	0.70	0	-2745	22700	21700	21000	20000	19300	22200	20500	49	6200	500	12830	50	1	9615733	2005	78.09	1.13	12	0.12	267.00	18396.00	28000	20240625	-25.54	7600	20230818	174.34	28000	-25.54	20240625	10300	102.43	20240131	28000	-25.54	20240625	7600	174.34	20230818	0.37	N	101930	500	49 억		67192	N	N	0	N	00	N
88	20240816	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-100	5	-0.48	157500100	7613	14.46	20550	21150	20500	26900	14500	20700	20688.31	0.70	0	-2338	22700	21700	21000	20000	19300	22200	20500	49	6200	500	12830	50	1	9615733	1981	77.15	1.12	12	0.08	267.00	18396.00	28000	20240625	-26.43	7600	20230818	171.05	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	7600	171.05	20230818	0.37	N	101930	500	49 억		67192	N	N	0	N	00	N
89	20240816	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	50	2	0.24	36441150	1762	3.35	20550	21150	20500	26900	14500	20700	20681.70	0.70	0	53	22700	21700	21000	20000	19300	22200	20500	49	6200	500	12830	50	1	9615733	1995	77.72	1.13	12	0.02	267.00	18396.00	28000	20240625	-25.89	7600	20230818	173.03	28000	-25.89	20240625	10300	101.46	20240131	28000	-25.89	20240625	7600	173.03	20230818	0.37	N	101930	500	49 억		67192	N	N	0	N	00	N
90	20240814	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	200	2	0.98	1093781500	52627	222.57	20450	22000	20300	26650	14350	20500	20785.41	0.61	0	8490	21400	20950	20600	20150	19800	20775	19975	49	6150	500	12710	50	1	9615733	1990	77.53	1.13	12	0.55	267.00	18396.00	28000	20240625	-26.07	7600	20230818	172.37	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	7600	172.37	20230818	0.38	N	101930	500	49 억		58594	N	N	0	N	00	N
91	20240814	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	300	2	1.46	1047010100	50375	213.05	20450	22000	20300	26650	14350	20500	20786.15	0.61	0	7501	21400	20950	20600	20150	19800	20775	19975	49	6150	500	12710	50	1	9615733	2000	77.90	1.13	12	0.52	267.00	18396.00	28000	20240625	-25.71	7600	20230818	173.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	7600	173.68	20230818	0.38	N	101930	500	49 억		58594	N	N	0	N	00	N
92	20240814	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	0	3	0.00	1001066650	48164	203.70	20450	22000	20300	26650	14350	20500	20786.46	0.61	0	7404	21400	20950	20600	20150	19800	20775	19975	49	6150	500	12710	50	1	9615733	1971	76.78	1.11	12	0.50	267.00	18396.00	28000	20240625	-26.79	7600	20230818	169.74	28000	-26.79	20240625	10300	99.03	20240131	28000	-26.79	20240625	7600	169.74	20230818	0.38	N	101930	500	49 억		58594	N	N	0	N	00	N
93	20240814	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	250	2	1.22	553137500	26778	113.25	20450	21050	20300	26650	14350	20500	20658.32	0.61	0	6364	21400	20950	20600	20150	19800	20775	19975	49	6150	500	12710	50	1	9615733	1995	77.72	1.13	12	0.28	267.00	18396.00	28000	20240625	-25.89	7600	20230818	173.03	28000	-25.89	20240625	10300	101.46	20240131	28000	-25.89	20240625	7600	173.03	20230818	0.38	N	101930	500	49 억		58594	N	N	0	N	00	N
94	20240814	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	300	2	1.46	431091400	20935	88.54	20450	20950	20300	26650	14350	20500	20593.33	0.61	0	5828	21400	20950	20600	20150	19800	20775	19975	49	6150	500	12710	50	1	9615733	2000	77.90	1.13	12	0.22	267.00	18396.00	28000	20240625	-25.71	7600	20230818	173.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	7600	173.68	20230818	0.38	N	101930	500	49 억		58594	N	N	0	N	00	N
95	20240814	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	100	2	0.49	260988450	12744	53.90	20450	20900	20300	26650	14350	20500	20478.78	0.61	0	3133	21400	20950	20600	20150	19800	20775	19975	49	6150	500	12710	50	1	9615733	1981	77.15	1.12	12	0.13	267.00	18396.00	28000	20240625	-26.43	7600	20230818	171.05	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	7600	171.05	20230818	0.38	N	101930	500	49 억		58594	N	N	0	N	00	N
96	20240814	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	-100	5	-0.49	179113500	8753	37.02	20450	20900	20300	26650	14350	20500	20461.69	0.61	0	215	21400	20950	20600	20150	19800	20775	19975	49	6150	500	12710	50	1	9615733	1962	76.40	1.11	12	0.09	267.00	18396.00	28000	20240625	-27.14	7600	20230818	168.42	28000	-27.14	20240625	10300	98.06	20240131	28000	-27.14	20240625	7600	168.42	20230818	0.38	N	101930	500	49 억		58594	N	N	0	N	00	N
97	20240814	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	200	2	0.98	48178550	2338	9.89	20450	20900	20450	26650	14350	20500	20623.78	0.61	0	918	21400	20950	20600	20150	19800	20775	19975	49	6150	500	12710	50	1	9615733	1990	77.53	1.13	12	0.02	267.00	18396.00	28000	20240625	-26.07	7600	20230818	172.37	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	7600	172.37	20230818	0.38	N	101930	500	49 억		58594	N	N	0	N	00	N
98	20240813	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	-400	5	-1.91	460265450	22516	59.35	20950	21050	20250	27150	14650	20900	20441.67	0.54	0	6981	21500	21200	20850	20550	20200	21025	20375	49	6250	500	12950	50	1	9615733	1971	76.78	1.11	12	0.23	267.00	18396.00	28000	20240625	-26.79	7600	20230818	169.74	28000	-26.79	20240625	10300	99.03	20240131	28000	-26.79	20240625	7600	169.74	20230818	0.40	N	101930	500	49 억		51571	N	N	0	N	00	N
99	20240813	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-450	5	-2.15	445017550	21772	57.39	20950	21050	20250	27150	14650	20900	20439.90	0.54	0	7039	21500	21200	20850	20550	20200	21025	20375	49	6250	500	12950	50	1	9615733	1966	76.59	1.11	12	0.23	267.00	18396.00	28000	20240625	-26.96	7600	20230818	169.08	28000	-26.96	20240625	10300	98.54	20240131	28000	-26.96	20240625	7600	169.08	20230818	0.40	N	101930	500	49 억		51571	N	N	0	N	00	N
100	20240813	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	-500	5	-2.39	379254200	18555	48.91	20950	21050	20250	27150	14650	20900	20439.46	0.54	0	6384	21500	21200	20850	20550	20200	21025	20375	49	6250	500	12950	50	1	9615733	1962	76.40	1.11	12	0.19	267.00	18396.00	28000	20240625	-27.14	7600	20230818	168.42	28000	-27.14	20240625	10300	98.06	20240131	28000	-27.14	20240625	7600	168.42	20230818	0.40	N	101930	500	49 억		51571	N	N	0	N	00	N
101	20240813	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	-500	5	-2.39	356220250	17427	45.93	20950	21050	20250	27150	14650	20900	20440.71	0.54	0	6140	21500	21200	20850	20550	20200	21025	20375	49	6250	500	12950	50	1	9615733	1962	76.40	1.11	12	0.18	267.00	18396.00	28000	20240625	-27.14	7600	20230818	168.42	28000	-27.14	20240625	10300	98.06	20240131	28000	-27.14	20240625	7600	168.42	20230818	0.40	N	101930	500	49 억		51571	N	N	0	N	00	N
102	20240813	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	-550	5	-2.63	339426200	16604	43.76	20950	21050	20250	27150	14650	20900	20442.44	0.54	0	5927	21500	21200	20850	20550	20200	21025	20375	49	6250	500	12950	50	1	9615733	1957	76.22	1.11	12	0.17	267.00	18396.00	28000	20240625	-27.32	7600	20230818	167.76	28000	-27.32	20240625	10300	97.57	20240131	28000	-27.32	20240625	7600	167.76	20230818	0.40	N	101930	500	49 억		51571	N	N	0	N	00	N
103	20240813	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-350	5	-1.67	258623650	12651	33.34	20950	21050	20250	27150	14650	20900	20442.94	0.54	0	5474	21500	21200	20850	20550	20200	21025	20375	49	6250	500	12950	50	1	9615733	1976	76.97	1.12	12	0.13	267.00	18396.00	28000	20240625	-26.61	7600	20230818	170.39	28000	-26.61	20240625	10300	99.51	20240131	28000	-26.61	20240625	7600	170.39	20230818	0.40	N	101930	500	49 억		51571	N	N	0	N	00	N
104	20240813	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	-500	5	-2.39	209596850	10250	27.02	20950	21050	20250	27150	14650	20900	20448.47	0.54	0	4708	21500	21200	20850	20550	20200	21025	20375	49	6250	500	12950	50	1	9615733	1962	76.40	1.11	12	0.11	267.00	18396.00	28000	20240625	-27.14	7600	20230818	168.42	28000	-27.14	20240625	10300	98.06	20240131	28000	-27.14	20240625	7600	168.42	20230818	0.40	N	101930	500	49 억		51571	N	N	0	N	00	N
105	20240813	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	0	3	0.00	6155700	295	0.78	20950	21050	20750	27150	14650	20900	20866.78	0.54	0	39	21500	21200	20850	20550	20200	21025	20375	49	6250	500	12950	50	1	9615733	2010	78.28	1.14	12	0.00	267.00	18396.00	28000	20240625	-25.36	7600	20230818	175.00	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	7600	175.00	20230818	0.40	N	101930	500	49 억		51571	N	N	0	N	00	N
106	20240812	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	-350	5	-1.65	784611200	37940	89.21	21000	21150	20500	27600	14900	21250	20676.98	0.48	0	5099	22550	21900	21400	20750	20250	21650	20500	49	6350	500	13170	50	1	9615733	2010	78.28	1.14	12	0.39	267.00	18396.00	28000	20240625	-25.36	7600	20230818	175.00	28000	-25.36	20240625	10300	102.91	20240131	28000	-25.36	20240625	7600	175.00	20230818	0.39	N	101930	500	49 억		46456	N	N	0	N	00	N
107	20240812	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	-500	5	-2.35	720133550	34838	81.92	21000	21150	20500	27600	14900	21250	20668.72	0.48	0	5293	22550	21900	21400	20750	20250	21650	20500	49	6350	500	13170	50	1	9615733	1995	77.72	1.13	12	0.36	267.00	18396.00	28000	20240625	-25.89	7600	20230818	173.03	28000	-25.89	20240625	10300	101.46	20240131	28000	-25.89	20240625	7600	173.03	20230818	0.39	N	101930	500	49 억		46456	N	N	0	N	00	N
108	20240812	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	-500	5	-2.35	663011650	32081	75.44	21000	21150	20500	27600	14900	21250	20664.39	0.48	0	4396	22550	21900	21400	20750	20250	21650	20500	49	6350	500	13170	50	1	9615733	1995	77.72	1.13	12	0.33	267.00	18396.00	28000	20240625	-25.89	7600	20230818	173.03	28000	-25.89	20240625	10300	101.46	20240131	28000	-25.89	20240625	7600	173.03	20230818	0.39	N	101930	500	49 억		46456	N	N	0	N	00	N
109	20240812	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-700	5	-3.29	523912100	25348	59.60	21000	21150	20500	27600	14900	21250	20665.73	0.48	0	937	22550	21900	21400	20750	20250	21650	20500	49	6350	500	13170	50	1	9615733	1976	76.97	1.12	12	0.26	267.00	18396.00	28000	20240625	-26.61	7600	20230818	170.39	28000	-26.61	20240625	10300	99.51	20240131	28000	-26.61	20240625	7600	170.39	20230818	0.39	N	101930	500	49 억		46456	N	N	0	N	00	N
110	20240812	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-650	5	-3.06	464857650	22473	52.84	21000	21150	20500	27600	14900	21250	20681.82	0.48	0	1286	22550	21900	21400	20750	20250	21650	20500	49	6350	500	13170	50	1	9615733	1981	77.15	1.12	12	0.23	267.00	18396.00	28000	20240625	-26.43	7600	20230818	171.05	28000	-26.43	20240625	10300	100.00	20240131	28000	-26.43	20240625	7600	171.05	20230818	0.39	N	101930	500	49 억		46456	N	N	0	N	00	N
111	20240812	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-700	5	-3.29	410008950	19806	46.57	21000	21150	20500	27600	14900	21250	20697.57	0.48	0	2008	22550	21900	21400	20750	20250	21650	20500	49	6350	500	13170	50	1	9615733	1976	76.97	1.12	12	0.21	267.00	18396.00	28000	20240625	-26.61	7600	20230818	170.39	28000	-26.61	20240625	10300	99.51	20240131	28000	-26.61	20240625	7600	170.39	20230818	0.39	N	101930	500	49 억		46456	N	N	0	N	00	N
112	20240812	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-550	5	-2.59	216960200	10443	24.56	21000	21150	20600	27600	14900	21250	20769.59	0.48	0	720	22550	21900	21400	20750	20250	21650	20500	49	6350	500	13170	50	1	9615733	1990	77.53	1.13	12	0.11	267.00	18396.00	28000	20240625	-26.07	7600	20230818	172.37	28000	-26.07	20240625	10300	100.97	20240131	28000	-26.07	20240625	7600	172.37	20230818	0.39	N	101930	500	49 억		46456	N	N	0	N	00	N
113	20240812	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	-250	5	-1.18	31001050	1474	3.47	21000	21150	20900	27600	14900	21250	21010.47	0.48	0	-42	22550	21900	21400	20750	20250	21650	20500	49	6350	500	13170	50	1	9615733	2019	78.65	1.14	12	0.02	267.00	18396.00	28000	20240625	-25.00	7600	20230818	176.32	28000	-25.00	20240625	10300	103.88	20240131	28000	-25.00	20240625	7600	176.32	20230818	0.39	N	101930	500	49 억		46456	N	N	0	N	00	N
114	20240809	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	-300	5	-1.39	906503950	42313	100.81	21550	22050	20900	28000	15100	21550	21423.89	0.43	0	5118	22550	22050	21550	21050	20550	21800	20800	49	6450	500	13360	50	1	9615733	2043	79.59	1.16	12	0.44	267.00	18396.00	28000	20240625	-24.11	7600	20230818	179.61	28000	-24.11	20240625	10300	106.31	20240131	28000	-24.11	20240625	7600	179.61	20230818	0.34	N	101930	500	49 억		41323	N	N	0	N	00	N
115	20240809	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	-350	5	-1.62	879848050	41057	97.82	21550	22050	20900	28000	15100	21550	21429.92	0.43	0	5417	22550	22050	21550	21050	20550	21800	20800	49	6450	500	13360	50	1	9615733	2039	79.40	1.15	12	0.43	267.00	18396.00	28000	20240625	-24.29	7600	20230818	178.95	28000	-24.29	20240625	10300	105.83	20240131	28000	-24.29	20240625	7600	178.95	20230818	0.34	N	101930	500	49 억		41323	N	N	0	N	00	N
116	20240809	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	-550	5	-2.55	770927850	35888	85.50	21550	22050	21000	28000	15100	21550	21481.49	0.43	0	5198	22550	22050	21550	21050	20550	21800	20800	49	6450	500	13360	50	1	9615733	2019	78.65	1.14	12	0.37	267.00	18396.00	28000	20240625	-25.00	7600	20230818	176.32	28000	-25.00	20240625	10300	103.88	20240131	28000	-25.00	20240625	7600	176.32	20230818	0.34	N	101930	500	49 억		41323	N	N	0	N	00	N
117	20240809	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-250	5	-1.16	577214850	26708	63.63	21550	22050	21250	28000	15100	21550	21612.06	0.43	0	5247	22550	22050	21550	21050	20550	21800	20800	49	6450	500	13360	50	1	9615733	2048	79.78	1.16	12	0.28	267.00	18396.00	28000	20240625	-23.93	7600	20230818	180.26	28000	-23.93	20240625	10300	106.80	20240131	28000	-23.93	20240625	7600	180.26	20230818	0.34	N	101930	500	49 억		41323	N	N	0	N	00	N
118	20240809	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-50	5	-0.23	554845000	25660	61.14	21550	22050	21250	28000	15100	21550	21622.95	0.43	0	5541	22550	22050	21550	21050	20550	21800	20800	49	6450	500	13360	50	1	9615733	2067	80.52	1.17	12	0.27	267.00	18396.00	28000	20240625	-23.21	7600	20230818	182.89	28000	-23.21	20240625	10300	108.74	20240131	28000	-23.21	20240625	7600	182.89	20230818	0.34	N	101930	500	49 억		41323	N	N	0	N	00	N
119	20240809	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-200	5	-0.93	440528550	20309	48.39	21550	22050	21250	28000	15100	21550	21691.30	0.43	0	5628	22550	22050	21550	21050	20550	21800	20800	49	6450	500	13360	50	1	9615733	2053	79.96	1.16	12	0.21	267.00	18396.00	28000	20240625	-23.75	7600	20230818	180.92	28000	-23.75	20240625	10300	107.28	20240131	28000	-23.75	20240625	7600	180.92	20230818	0.34	N	101930	500	49 억		41323	N	N	0	N	00	N
120	20240809	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	50	2	0.23	236781800	10891	25.95	21550	22050	21500	28000	15100	21550	21741.05	0.43	0	2270	22550	22050	21550	21050	20550	21800	20800	49	6450	500	13360	50	1	9615733	2077	80.90	1.17	12	0.11	267.00	18396.00	28000	20240625	-22.86	7600	20230818	184.21	28000	-22.86	20240625	10300	109.71	20240131	28000	-22.86	20240625	7600	184.21	20230818	0.34	N	101930	500	49 억		41323	N	N	0	N	00	N
121	20240809	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	50	2	0.23	40841200	1891	4.51	21550	21700	21500	28000	15100	21550	21597.67	0.43	0	883	22550	22050	21550	21050	20550	21800	20800	49	6450	500	13360	50	1	9615733	2077	80.90	1.17	12	0.02	267.00	18396.00	28000	20240625	-22.86	7600	20230818	184.21	28000	-22.86	20240625	10300	109.71	20240131	28000	-22.86	20240625	7600	184.21	20230818	0.34	N	101930	500	49 억		41323	N	N	0	N	00	N
122	20240808	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-450	5	-2.05	896047250	41926	90.67	22000	22050	21050	28600	15400	22000	21371.75	0.49	0	-6233	24133	23066	22383	21316	20633	22725	20975	49	6600	500	13640	50	1	9615733	2072	80.71	1.17	12	0.44	267.00	18396.00	28000	20240625	-23.04	7600	20230818	183.55	28000	-23.04	20240625	10300	109.22	20240131	28000	-23.04	20240625	7600	183.55	20230818	0.34	N	101930	500	49 억		47484	N	N	0	N	00	N
123	20240808	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-500	5	-2.27	862342400	40346	87.25	22000	22050	21050	28600	15400	22000	21373.66	0.49	0	-6154	24133	23066	22383	21316	20633	22725	20975	49	6600	500	13640	50	1	9615733	2067	80.52	1.17	12	0.42	267.00	18396.00	28000	20240625	-23.21	7600	20230818	182.89	28000	-23.21	20240625	10300	108.74	20240131	28000	-23.21	20240625	7600	182.89	20230818	0.34	N	101930	500	49 억		47484	N	N	0	N	00	N
124	20240808	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-500	5	-2.27	689338950	32257	69.76	22000	22050	21050	28600	15400	22000	21370.19	0.49	0	-2929	24133	23066	22383	21316	20633	22725	20975	49	6600	500	13640	50	1	9615733	2067	80.52	1.17	12	0.34	267.00	18396.00	28000	20240625	-23.21	7600	20230818	182.89	28000	-23.21	20240625	10300	108.74	20240131	28000	-23.21	20240625	7600	182.89	20230818	0.34	N	101930	500	49 억		47484	N	N	0	N	00	N
125	20240808	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	-250	5	-1.14	671089450	31408	67.92	22000	22050	21050	28600	15400	22000	21366.81	0.49	0	-2974	24133	23066	22383	21316	20633	22725	20975	49	6600	500	13640	50	1	9615733	2091	81.46	1.18	12	0.33	267.00	18396.00	28000	20240625	-22.32	7600	20230818	186.18	28000	-22.32	20240625	10300	111.17	20240131	28000	-22.32	20240625	7600	186.18	20230818	0.34	N	101930	500	49 억		47484	N	N	0	N	00	N
126	20240808	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	-800	5	-3.64	545473450	25581	55.32	22000	22050	21050	28600	15400	22000	21323.36	0.49	0	-3122	24133	23066	22383	21316	20633	22725	20975	49	6600	500	13640	50	1	9615733	2039	79.40	1.15	12	0.27	267.00	18396.00	28000	20240625	-24.29	7600	20230818	178.95	28000	-24.29	20240625	10300	105.83	20240131	28000	-24.29	20240625	7600	178.95	20230818	0.34	N	101930	500	49 억		47484	N	N	0	N	00	N
127	20240808	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	-800	5	-3.64	478193050	22426	48.50	22000	22050	21050	28600	15400	22000	21323.12	0.49	0	-2343	24133	23066	22383	21316	20633	22725	20975	49	6600	500	13640	50	1	9615733	2039	79.40	1.15	12	0.23	267.00	18396.00	28000	20240625	-24.29	7600	20230818	178.95	28000	-24.29	20240625	10300	105.83	20240131	28000	-24.29	20240625	7600	178.95	20230818	0.34	N	101930	500	49 억		47484	N	N	0	N	00	N
128	20240808	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-700	5	-3.18	348074950	16305	35.26	22000	22050	21050	28600	15400	22000	21347.70	0.49	0	-2184	24133	23066	22383	21316	20633	22725	20975	49	6600	500	13640	50	1	9615733	2048	79.78	1.16	12	0.17	267.00	18396.00	28000	20240625	-23.93	7600	20230818	180.26	28000	-23.93	20240625	10300	106.80	20240131	28000	-23.93	20240625	7600	180.26	20230818	0.34	N	101930	500	49 억		47484	N	N	0	N	00	N
129	20240808	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-500	5	-2.27	70853100	3274	7.08	22000	22050	21300	28600	15400	22000	21641.03	0.49	0	314	24133	23066	22383	21316	20633	22725	20975	49	6600	500	13640	50	1	9615733	2067	80.52	1.17	12	0.03	267.00	18396.00	28000	20240625	-23.21	7600	20230818	182.89	28000	-23.21	20240625	10300	108.74	20240131	28000	-23.21	20240625	7600	182.89	20230818	0.34	N	101930	500	49 억		47484	N	N	0	N	00	N
130	20240807	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-550	5	-2.44	1018551750	46073	102.28	23100	23450	21700	29300	15800	22550	22107.52	0.57	0	-7366	23916	23232	21866	21182	19816	23575	21525	49	6750	500	13980	50	1	9615733	2115	82.40	1.20	12	0.48	267.00	18396.00	28000	20240625	-21.43	7600	20230818	189.47	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	7600	189.47	20230818	0.36	N	101930	500	49 억		54751	N	N	0	N	00	N
131	20240807	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-500	5	-2.22	985378050	44566	98.94	23100	23450	21700	29300	15800	22550	22110.53	0.57	0	-6715	23916	23232	21866	21182	19816	23575	21525	49	6750	500	13980	50	1	9615733	2120	82.58	1.20	12	0.46	267.00	18396.00	28000	20240625	-21.25	7600	20230818	190.13	28000	-21.25	20240625	10300	114.08	20240131	28000	-21.25	20240625	7600	190.13	20230818	0.36	N	101930	500	49 억		54751	N	N	0	N	00	N
132	20240807	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-350	5	-1.55	933964450	42242	93.78	23100	23450	21700	29300	15800	22550	22109.85	0.57	0	-5856	23916	23232	21866	21182	19816	23575	21525	49	6750	500	13980	50	1	9615733	2135	83.15	1.21	12	0.44	267.00	18396.00	28000	20240625	-20.71	7600	20230818	192.11	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	7600	192.11	20230818	0.36	N	101930	500	49 억		54751	N	N	0	N	00	N
133	20240807	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-350	5	-1.55	845219700	38231	84.87	23100	23450	21700	29300	15800	22550	22108.23	0.57	0	-5331	23916	23232	21866	21182	19816	23575	21525	49	6750	500	13980	50	1	9615733	2135	83.15	1.21	12	0.40	267.00	18396.00	28000	20240625	-20.71	7600	20230818	192.11	28000	-20.71	20240625	10300	115.53	20240131	28000	-20.71	20240625	7600	192.11	20230818	0.36	N	101930	500	49 억		54751	N	N	0	N	00	N
134	20240807	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-550	5	-2.44	739418000	33430	74.21	23100	23450	21700	29300	15800	22550	22118.40	0.57	0	-5246	23916	23232	21866	21182	19816	23575	21525	49	6750	500	13980	50	1	9615733	2115	82.40	1.20	12	0.35	267.00	18396.00	28000	20240625	-21.43	7600	20230818	189.47	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	7600	189.47	20230818	0.36	N	101930	500	49 억		54751	N	N	0	N	00	N
135	20240807	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-600	5	-2.66	661188300	29871	66.31	23100	23450	21700	29300	15800	22550	22134.79	0.57	0	-4279	23916	23232	21866	21182	19816	23575	21525	49	6750	500	13980	50	1	9615733	2111	82.21	1.19	12	0.31	267.00	18396.00	28000	20240625	-21.61	7600	20230818	188.82	28000	-21.61	20240625	10300	113.11	20240131	28000	-21.61	20240625	7600	188.82	20230818	0.36	N	101930	500	49 억		54751	N	N	0	N	00	N
136	20240807	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-650	5	-2.88	471043450	21194	47.05	23100	23450	21700	29300	15800	22550	22225.32	0.57	0	-2981	23916	23232	21866	21182	19816	23575	21525	49	6750	500	13980	50	1	9615733	2106	82.02	1.19	12	0.22	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.36	N	101930	500	49 억		54751	N	N	0	N	00	N
137	20240807	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	0	3	0.00	95384550	4165	9.25	23100	23450	22300	29300	15800	22550	22901.45	0.57	0	-1248	23916	23232	21866	21182	19816	23575	21525	49	6750	500	13980	50	1	9615733	2168	84.46	1.23	12	0.04	267.00	18396.00	28000	20240625	-19.46	7600	20230818	196.71	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	7600	196.71	20230818	0.36	N	101930	500	49 억		54751	N	N	0	N	00	N
138	20240806	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	1600	2	7.64	985352350	44674	46.33	20500	22550	20500	27200	14700	20950	22056.49	0.51	0	5684	25403	23176	21173	18946	16943	22175	17945	49	6250	500	12980	50	1	9615733	2168	84.46	1.23	12	0.46	267.00	18396.00	28000	20240625	-19.46	7600	20230818	196.71	28000	-19.46	20240625	10300	118.93	20240131	28000	-19.46	20240625	7600	196.71	20230818	0.32	N	101930	500	49 억		49236	N	N	0	N	00	N
139	20240806	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	1550	2	7.40	950649800	43131	44.73	20500	22550	20500	27200	14700	20950	22040.99	0.51	0	5845	25403	23176	21173	18946	16943	22175	17945	49	6250	500	12980	50	1	9615733	2164	84.27	1.22	12	0.45	267.00	18396.00	28000	20240625	-19.64	7600	20230818	196.05	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	7600	196.05	20230818	0.32	N	101930	500	49 억		49236	N	N	0	N	00	N
140	20240806	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	1000	2	4.77	799758750	36359	37.70	20500	22500	20500	27200	14700	20950	21996.17	0.51	0	2801	25403	23176	21173	18946	16943	22175	17945	49	6250	500	12980	50	1	9615733	2111	82.21	1.19	12	0.38	267.00	18396.00	28000	20240625	-21.61	7600	20230818	188.82	28000	-21.61	20240625	10300	113.11	20240131	28000	-21.61	20240625	7600	188.82	20230818	0.32	N	101930	500	49 억		49236	N	N	0	N	00	N
141	20240806	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	1050	2	5.01	731132700	33250	34.48	20500	22500	20500	27200	14700	20950	21988.95	0.51	0	3678	25403	23176	21173	18946	16943	22175	17945	49	6250	500	12980	50	1	9615733	2115	82.40	1.20	12	0.35	267.00	18396.00	28000	20240625	-21.43	7600	20230818	189.47	28000	-21.43	20240625	10300	113.59	20240131	28000	-21.43	20240625	7600	189.47	20230818	0.32	N	101930	500	49 억		49236	N	N	0	N	00	N
142	20240806	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	1200	2	5.73	633153900	28811	29.88	20500	22500	20500	27200	14700	20950	21976.12	0.51	0	2886	25403	23176	21173	18946	16943	22175	17945	49	6250	500	12980	50	1	9615733	2130	82.96	1.20	12	0.30	267.00	18396.00	28000	20240625	-20.89	7600	20230818	191.45	28000	-20.89	20240625	10300	115.05	20240131	28000	-20.89	20240625	7600	191.45	20230818	0.32	N	101930	500	49 억		49236	N	N	0	N	00	N
143	20240806	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	1500	2	7.16	529067450	24124	25.02	20500	22500	20500	27200	14700	20950	21931.17	0.51	0	1651	25403	23176	21173	18946	16943	22175	17945	49	6250	500	12980	50	1	9615733	2159	84.08	1.22	12	0.25	267.00	18396.00	28000	20240625	-19.82	7600	20230818	195.39	28000	-19.82	20240625	10300	117.96	20240131	28000	-19.82	20240625	7600	195.39	20230818	0.32	N	101930	500	49 억		49236	N	N	0	N	00	N
144	20240806	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	1550	2	7.40	360918850	16583	17.20	20500	22500	20500	27200	14700	20950	21764.39	0.51	0	2330	25403	23176	21173	18946	16943	22175	17945	49	6250	500	12980	50	1	9615733	2164	84.27	1.22	12	0.17	267.00	18396.00	28000	20240625	-19.64	7600	20230818	196.05	28000	-19.64	20240625	10300	118.45	20240131	28000	-19.64	20240625	7600	196.05	20230818	0.32	N	101930	500	49 억		49236	N	N	0	N	00	N
145	20240806	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	850	2	4.06	105880100	5026	5.21	20500	21950	20500	27200	14700	20950	21066.47	0.51	0	-558	25403	23176	21173	18946	16943	22175	17945	49	6250	500	12980	50	1	9615733	2096	81.65	1.19	12	0.05	267.00	18396.00	28000	20240625	-22.14	7600	20230818	186.84	28000	-22.14	20240625	10300	111.65	20240131	28000	-22.14	20240625	7600	186.84	20230818	0.32	N	101930	500	49 억		49236	N	N	0	N	00	N
146	20240805	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20950	-2500	5	-10.66	2024970730	96298	128.45	23400	23400	19170	30450	16450	23450	21028.19	0.74	0	-21743	25416	24432	23416	22432	21416	24925	22925	49	7000	500	14530	50	1	9615733	2014	78.46	1.14	12	1.00	267.00	18396.00	28000	20240625	-25.18	7600	20230818	175.66	28000	-25.18	20240625	10300	103.40	20240131	28000	-25.18	20240625	7600	175.66	20230818	0.32	N	101930	500	49 억		70992	N	N	0	N	00	N
147	20240805	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	-3200	5	-13.65	1873438580	88981	118.69	23400	23400	19170	30450	16450	23450	21054.37	0.74	0	-19595	25416	24432	23416	22432	21416	24925	22925	49	7000	500	14530	50	1	9615733	1947	75.84	1.10	12	0.93	267.00	18396.00	28000	20240625	-27.68	7600	20230818	166.45	28000	-27.68	20240625	10300	96.60	20240131	28000	-27.68	20240625	7600	166.45	20230818	0.32	N	101930	500	49 억		70992	N	N	0	N	00	N
148	20240805	140649	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	-2650	5	-11.30	1475403850	69286	92.42	23400	23400	20750	30450	16450	23450	21294.40	0.74	0	-18381	25416	24432	23416	22432	21416	24925	22925	49	7000	500	14530	50	1	9615733	2000	77.90	1.13	12	0.72	267.00	18396.00	28000	20240625	-25.71	7600	20230818	173.68	28000	-25.71	20240625	10300	101.94	20240131	28000	-25.71	20240625	7600	173.68	20230818	0.32	N	101930	500	49 억		70992	N	N	0	N	00	N
149	20240805	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	-2450	5	-10.45	1356219700	63598	84.83	23400	23400	20750	30450	16450	23450	21324.88	0.74	0	-17576	25416	24432	23416	22432	21416	24925	22925	49	7000	500	14530	50	1	9615733	2019	78.65	1.14	12	0.66	267.00	18396.00	28000	20240625	-25.00	7600	20230818	176.32	28000	-25.00	20240625	10300	103.88	20240131	28000	-25.00	20240625	7600	176.32	20230818	0.32	N	101930	500	49 억		70992	N	N	0	N	00	N
150	20240805	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	-2200	5	-9.38	1217642800	57033	76.07	23400	23400	20750	30450	16450	23450	21349.79	0.74	0	-16327	25416	24432	23416	22432	21416	24925	22925	49	7000	500	14530	50	1	9615733	2043	79.59	1.16	12	0.59	267.00	18396.00	28000	20240625	-24.11	7600	20230818	179.61	28000	-24.11	20240625	10300	106.31	20240131	28000	-24.11	20240625	7600	179.61	20230818	0.32	N	101930	500	49 억		70992	N	N	0	N	00	N
151	20240805	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20950	-2500	5	-10.66	1013212000	47285	63.07	23400	23400	20850	30450	16450	23450	21427.77	0.74	0	-13877	25416	24432	23416	22432	21416	24925	22925	49	7000	500	14530	50	1	9615733	2014	78.46	1.14	12	0.49	267.00	18396.00	28000	20240625	-25.18	7600	20230818	175.66	28000	-25.18	20240625	10300	103.40	20240131	28000	-25.18	20240625	7600	175.66	20230818	0.32	N	101930	500	49 억		70992	N	N	0	N	00	N
152	20240805	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21200	-2250	5	-9.59	740697200	34313	45.77	23400	23400	21050	30450	16450	23450	21586.49	0.74	0	-12388	25416	24432	23416	22432	21416	24925	22925	49	7000	500	14530	50	1	9615733	2039	79.40	1.15	12	0.36	267.00	18396.00	28000	20240625	-24.29	7600	20230818	178.95	28000	-24.29	20240625	10300	105.83	20240131	28000	-24.29	20240625	7600	178.95	20230818	0.32	N	101930	500	49 억		70992	N	N	0	N	00	N
153	20240805	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-1550	5	-6.61	157343200	7034	9.38	23400	23400	21900	30450	16450	23450	22368.95	0.74	0	-1366	25416	24432	23416	22432	21416	24925	22925	49	7000	500	14530	50	1	9615733	2106	82.02	1.19	12	0.07	267.00	18396.00	28000	20240625	-21.79	7600	20230818	188.16	28000	-21.79	20240625	10300	112.62	20240131	28000	-21.79	20240625	7600	188.16	20230818	0.32	N	101930	500	49 억		70992	N	N	0	N	00	N
154	20240802	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23450	-350	5	-1.47	1726435950	74435	170.86	23300	24400	22400	30900	16700	23800	23192.85	0.85	0	-10776	25000	24400	23250	22650	21500	24700	22950	49	7100	500	14750	50	1	9615733	2255	87.83	1.27	12	0.77	267.00	18396.00	28000	20240625	-16.25	7600	20230818	208.55	28000	-16.25	20240625	10300	127.67	20240131	28000	-16.25	20240625	7600	208.55	20230818	0.32	N	101930	500	49 억		81487	N	N	0	N	00	N
155	20240802	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	-200	5	-0.84	1570164250	67774	155.57	23300	24400	22400	30900	16700	23800	23167.28	0.85	0	-8821	25000	24400	23250	22650	21500	24700	22950	49	7100	500	14750	50	1	9615733	2269	88.39	1.28	12	0.70	267.00	18396.00	28000	20240625	-15.71	7600	20230818	210.53	28000	-15.71	20240625	10300	129.13	20240131	28000	-15.71	20240625	7600	210.53	20230818	0.32	N	101930	500	49 억		81487	N	N	0	N	00	N
156	20240802	140634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	-800	5	-3.36	1357135800	58638	134.60	23300	24400	22400	30900	16700	23800	23143.86	0.85	0	-7834	25000	24400	23250	22650	21500	24700	22950	49	7100	500	14750	50	1	9615733	2212	86.14	1.25	12	0.61	267.00	18396.00	28000	20240625	-17.86	7600	20230818	202.63	28000	-17.86	20240625	10300	123.30	20240131	28000	-17.86	20240625	7600	202.63	20230818	0.32	N	101930	500	49 억		81487	N	N	0	N	00	N
157	20240802	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-1100	5	-4.62	1218627950	52595	120.73	23300	24400	22400	30900	16700	23800	23169.55	0.85	0	-9055	25000	24400	23250	22650	21500	24700	22950	49	7100	500	14750	50	1	9615733	2183	85.02	1.23	12	0.55	267.00	18396.00	28000	20240625	-18.93	7600	20230818	198.68	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	7600	198.68	20230818	0.32	N	101930	500	49 억		81487	N	N	0	N	00	N
158	20240802	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	-1150	5	-4.83	1083164900	46616	107.00	23300	24400	22400	30900	16700	23800	23235.42	0.85	0	-7205	25000	24400	23250	22650	21500	24700	22950	49	7100	500	14750	50	1	9615733	2178	84.83	1.23	12	0.48	267.00	18396.00	28000	20240625	-19.11	7600	20230818	198.03	28000	-19.11	20240625	10300	119.90	20240131	28000	-19.11	20240625	7600	198.03	20230818	0.32	N	101930	500	49 억		81487	N	N	0	N	00	N
159	20240802	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	-1150	5	-4.83	847673100	36217	83.13	23300	24400	22500	30900	16700	23800	23404.96	0.85	0	-4160	25000	24400	23250	22650	21500	24700	22950	49	7100	500	14750	50	1	9615733	2178	84.83	1.23	12	0.38	267.00	18396.00	28000	20240625	-19.11	7600	20230818	198.03	28000	-19.11	20240625	10300	119.90	20240131	28000	-19.11	20240625	7600	198.03	20230818	0.32	N	101930	500	49 억		81487	N	N	0	N	00	N
160	20240802	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22950	-850	5	-3.57	591511150	25025	57.44	23300	24400	22900	30900	16700	23800	23636.55	0.85	0	-695	25000	24400	23250	22650	21500	24700	22950	49	7100	500	14750	50	1	9615733	2207	85.96	1.25	12	0.26	267.00	18396.00	28000	20240625	-18.04	7600	20230818	201.97	28000	-18.04	20240625	10300	122.82	20240131	28000	-18.04	20240625	7600	201.97	20230818	0.32	N	101930	500	49 억		81487	N	N	0	N	00	N
161	20240802	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23750	-50	5	-0.21	226066750	9451	21.69	23300	24400	23300	30900	16700	23800	23920.39	0.85	0	1634	25000	24400	23250	22650	21500	24700	22950	49	7100	500	14750	50	1	9615733	2284	88.95	1.29	12	0.10	267.00	18396.00	28000	20240625	-15.18	7600	20230818	212.50	28000	-15.18	20240625	10300	130.58	20240131	28000	-15.18	20240625	7600	212.50	20230818	0.32	N	101930	500	49 억		81487	N	N	0	N	00	N
162	20240801	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	1200	2	5.31	1012972200	43385	106.99	22600	23850	22100	29350	15850	22600	23346.50	0.76	0	8461	24200	23400	22950	22150	21700	23175	21925	49	6750	500	14010	50	1	9615733	2289	89.14	1.29	12	0.45	267.00	18396.00	28000	20240625	-15.00	7600	20230818	213.16	28000	-15.00	20240625	10300	131.07	20240131	28000	-15.00	20240625	7600	213.16	20230818	0.34	N	101930	500	49 억		72985	N	N	0	N	00	N
163	20240801	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	1000	2	4.42	930550100	39912	98.43	22600	23850	22100	29350	15850	22600	23315.05	0.76	0	7848	24200	23400	22950	22150	21700	23175	21925	49	6750	500	14010	50	1	9615733	2269	88.39	1.28	12	0.42	267.00	18396.00	28000	20240625	-15.71	7600	20230818	210.53	28000	-15.71	20240625	10300	129.13	20240131	28000	-15.71	20240625	7600	210.53	20230818	0.34	N	101930	500	49 억		72985	N	N	0	N	00	N
164	20240801	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23800	1200	2	5.31	819934750	35225	86.87	22600	23850	22100	29350	15850	22600	23277.07	0.76	0	7628	24200	23400	22950	22150	21700	23175	21925	49	6750	500	14010	50	1	9615733	2289	89.14	1.29	12	0.37	267.00	18396.00	28000	20240625	-15.00	7600	20230818	213.16	28000	-15.00	20240625	10300	131.07	20240131	28000	-15.00	20240625	7600	213.16	20230818	0.34	N	101930	500	49 억		72985	N	N	0	N	00	N
165	20240801	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23700	1100	2	4.87	667917850	28815	71.06	22600	23850	22100	29350	15850	22600	23179.52	0.76	0	6968	24200	23400	22950	22150	21700	23175	21925	49	6750	500	14010	50	1	9615733	2279	88.76	1.29	12	0.30	267.00	18396.00	28000	20240625	-15.36	7600	20230818	211.84	28000	-15.36	20240625	10300	130.10	20240131	28000	-15.36	20240625	7600	211.84	20230818	0.34	N	101930	500	49 억		72985	N	N	0	N	00	N
166	20240801	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23200	600	2	2.65	325916150	14367	35.43	22600	23250	22100	29350	15850	22600	22685.05	0.76	0	1127	24200	23400	22950	22150	21700	23175	21925	49	6750	500	14010	50	1	9615733	2231	86.89	1.26	12	0.15	267.00	18396.00	28000	20240625	-17.14	7600	20230818	205.26	28000	-17.14	20240625	10300	125.24	20240131	28000	-17.14	20240625	7600	205.26	20230818	0.34	N	101930	500	49 억		72985	N	N	0	N	00	N
167	20240801	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	200	2	0.88	261227850	11544	28.47	22600	22900	22100	29350	15850	22600	22628.89	0.76	0	841	24200	23400	22950	22150	21700	23175	21925	49	6750	500	14010	50	1	9615733	2192	85.39	1.24	12	0.12	267.00	18396.00	28000	20240625	-18.57	7600	20230818	200.00	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	7600	200.00	20230818	0.34	N	101930	500	49 억		72985	N	N	0	N	00	N
168	20240801	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	100	2	0.44	128419850	5671	13.99	22600	22900	22100	29350	15850	22600	22645.01	0.76	0	-344	24200	23400	22950	22150	21700	23175	21925	49	6750	500	14010	50	1	9615733	2183	85.02	1.23	12	0.06	267.00	18396.00	28000	20240625	-18.93	7600	20230818	198.68	28000	-18.93	20240625	10300	120.39	20240131	28000	-18.93	20240625	7600	198.68	20230818	0.34	N	101930	500	49 억		72985	N	N	0	N	00	N
169	20240801	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	200	2	0.88	40936050	1814	4.47	22600	22800	22100	29350	15850	22600	22566.73	0.76	0	62	24200	23400	22950	22150	21700	23175	21925	49	6750	500	14010	50	1	9615733	2192	85.39	1.24	12	0.02	267.00	18396.00	28000	20240625	-18.57	7600	20230818	200.00	28000	-18.57	20240625	10300	121.36	20240131	28000	-18.57	20240625	7600	200.00	20230818	0.34	N	101930	500	49 억		72985	N	N	0	N	00	N