KissMeData/105330/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	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-70	5	-1.37	112174295	22187	80.61	5070	5140	4990	6650	3590	5120	5055.86	0.92	0	-5484	5293	5206	5123	5036	4953	5250	5080	80	1530	500	3480	10	1	16060028	811	33.22	0.64	12	0.14	152.00	7862.00	12130	20230824	-58.37	4930	20240826	2.43	9560	-47.18	20240613	4930	2.43	20240826	11880	-57.49	20230830	4930	2.43	20240826	1.52	N	105330	500	80 억		148370	N	N	0	N	00	N
3	20240830	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-70	5	-1.37	103481295	20465	74.35	5070	5140	4990	6650	3590	5120	5056.50	0.92	0	-4536	5293	5206	5123	5036	4953	5250	5080	80	1530	500	3480	10	1	16060028	811	33.22	0.64	12	0.13	152.00	7862.00	12130	20230824	-58.37	4930	20240826	2.43	9560	-47.18	20240613	4930	2.43	20240826	11880	-57.49	20230830	4930	2.43	20240826	1.52	N	105330	500	80 억		148370	N	N	0	N	00	N
4	20240830	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-60	5	-1.17	96872855	19150	69.57	5070	5140	4990	6650	3590	5120	5058.63	0.92	0	-4449	5293	5206	5123	5036	4953	5250	5080	80	1530	500	3480	10	1	16060028	813	33.29	0.64	12	0.12	152.00	7862.00	12130	20230824	-58.29	4930	20240826	2.64	9560	-47.07	20240613	4930	2.64	20240826	11880	-57.41	20230830	4930	2.64	20240826	1.52	N	105330	500	80 억		148370	N	N	0	N	00	N
5	20240830	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-50	5	-0.98	82519225	16309	59.25	5070	5140	4990	6650	3590	5120	5059.74	0.92	0	-4254	5293	5206	5123	5036	4953	5250	5080	80	1530	500	3480	10	1	16060028	814	33.36	0.64	12	0.10	152.00	7862.00	12130	20230824	-58.20	4930	20240826	2.84	9560	-46.97	20240613	4930	2.84	20240826	11880	-57.32	20230830	4930	2.84	20240826	1.52	N	105330	500	80 억		148370	N	N	0	N	00	N
6	20240830	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-20	5	-0.39	74601025	14748	53.58	5070	5140	4990	6650	3590	5120	5058.38	0.92	0	-4598	5293	5206	5123	5036	4953	5250	5080	80	1530	500	3480	10	1	16060028	819	33.55	0.65	12	0.09	152.00	7862.00	12130	20230824	-57.96	4930	20240826	3.45	9560	-46.65	20240613	4930	3.45	20240826	11880	-57.07	20230830	4930	3.45	20240826	1.52	N	105330	500	80 억		148370	N	N	0	N	00	N
7	20240830	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-10	5	-0.20	65919425	13039	47.37	5070	5140	4990	6650	3590	5120	5055.56	0.92	0	-4834	5293	5206	5123	5036	4953	5250	5080	80	1530	500	3480	10	1	16060028	821	33.62	0.65	12	0.08	152.00	7862.00	12130	20230824	-57.87	4930	20240826	3.65	9560	-46.55	20240613	4930	3.65	20240826	11880	-56.99	20230830	4930	3.65	20240826	1.52	N	105330	500	80 억		148370	N	N	0	N	00	N
8	20240830	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-40	5	-0.78	45430205	9015	32.75	5070	5130	4990	6650	3590	5120	5039.40	0.92	0	-3929	5293	5206	5123	5036	4953	5250	5080	80	1530	500	3480	10	1	16060028	816	33.42	0.65	12	0.06	152.00	7862.00	12130	20230824	-58.12	4930	20240826	3.04	9560	-46.86	20240613	4930	3.04	20240826	11880	-57.24	20230830	4930	3.04	20240826	1.52	N	105330	500	80 억		148370	N	N	0	N	00	N
9	20240830	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-50	5	-0.98	4796570	947	3.44	5070	5070	5040	6650	3590	5120	5065.02	0.92	0	301	5293	5206	5123	5036	4953	5250	5080	80	1530	500	3480	10	1	16060028	814	33.36	0.64	12	0.01	152.00	7862.00	12130	20230824	-58.20	4930	20240826	2.84	9560	-46.97	20240613	4930	2.84	20240826	11880	-57.32	20230830	4930	2.84	20240826	1.52	N	105330	500	80 억		148370	N	N	0	N	00	N
10	20240829	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	10	2	0.20	99771340	19633	57.69	5060	5210	5040	6640	3580	5110	5081.82	0.93	0	-1444	5360	5235	5115	4990	4870	5175	4930	80	1530	500	3470	10	1	16060028	822	33.68	0.65	12	0.12	152.00	7862.00	12130	20230824	-57.79	4930	20240826	3.85	9560	-46.44	20240613	4930	3.85	20240826	12000	-57.33	20230829	4930	3.85	20240826	1.59	N	105330	500	80 억		149800	N	N	0	N	00	N
11	20240829	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-40	5	-0.78	96623970	19015	55.87	5060	5210	5040	6640	3580	5110	5081.46	0.93	0	-1430	5360	5235	5115	4990	4870	5175	4930	80	1530	500	3470	10	1	16060028	814	33.36	0.64	12	0.12	152.00	7862.00	12130	20230824	-58.20	4930	20240826	2.84	9560	-46.97	20240613	4930	2.84	20240826	12000	-57.75	20230829	4930	2.84	20240826	1.59	N	105330	500	80 억		149800	N	N	0	N	00	N
12	20240829	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-40	5	-0.78	87380280	17189	50.51	5060	5210	5040	6640	3580	5110	5083.50	0.93	0	-1479	5360	5235	5115	4990	4870	5175	4930	80	1530	500	3470	10	1	16060028	814	33.36	0.64	12	0.11	152.00	7862.00	12130	20230824	-58.20	4930	20240826	2.84	9560	-46.97	20240613	4930	2.84	20240826	12000	-57.75	20230829	4930	2.84	20240826	1.59	N	105330	500	80 억		149800	N	N	0	N	00	N
13	20240829	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-40	5	-0.78	74065380	14567	42.80	5060	5210	5040	6640	3580	5110	5084.46	0.93	0	-1553	5360	5235	5115	4990	4870	5175	4930	80	1530	500	3470	10	1	16060028	814	33.36	0.64	12	0.09	152.00	7862.00	12130	20230824	-58.20	4930	20240826	2.84	9560	-46.97	20240613	4930	2.84	20240826	12000	-57.75	20230829	4930	2.84	20240826	1.59	N	105330	500	80 억		149800	N	N	0	N	00	N
14	20240829	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5070	-40	5	-0.78	55026340	10806	31.75	5060	5210	5040	6640	3580	5110	5092.20	0.93	0	-1547	5360	5235	5115	4990	4870	5175	4930	80	1530	500	3470	10	1	16060028	814	33.36	0.64	12	0.07	152.00	7862.00	12130	20230824	-58.20	4930	20240826	2.84	9560	-46.97	20240613	4930	2.84	20240826	12000	-57.75	20230829	4930	2.84	20240826	1.59	N	105330	500	80 억		149800	N	N	0	N	00	N
15	20240829	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	10	2	0.20	49321030	9682	28.45	5060	5210	5040	6640	3580	5110	5094.10	0.93	0	-1969	5360	5235	5115	4990	4870	5175	4930	80	1530	500	3470	10	1	16060028	822	33.68	0.65	12	0.06	152.00	7862.00	12130	20230824	-57.79	4930	20240826	3.85	9560	-46.44	20240613	4930	3.85	20240826	12000	-57.33	20230829	4930	3.85	20240826	1.59	N	105330	500	80 억		149800	N	N	0	N	00	N
16	20240829	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	30	2	0.59	41276820	8105	23.82	5060	5210	5040	6640	3580	5110	5092.76	0.93	0	-1654	5360	5235	5115	4990	4870	5175	4930	80	1530	500	3470	10	1	16060028	825	33.82	0.65	12	0.05	152.00	7862.00	12130	20230824	-57.63	4930	20240826	4.26	9560	-46.23	20240613	4930	4.26	20240826	12000	-57.17	20230829	4930	4.26	20240826	1.59	N	105330	500	80 억		149800	N	N	0	N	00	N
17	20240829	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	100	2	1.96	20139390	3957	11.63	5060	5210	5040	6640	3580	5110	5089.56	0.93	0	106	5360	5235	5115	4990	4870	5175	4930	80	1530	500	3470	10	1	16060028	837	34.28	0.66	12	0.02	152.00	7862.00	12130	20230824	-57.05	4930	20240826	5.68	9560	-45.50	20240613	4930	5.68	20240826	12000	-56.58	20230829	4930	5.68	20240826	1.59	N	105330	500	80 억		149800	N	N	0	N	00	N
18	20240828	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-90	5	-1.73	171786285	34025	62.21	5240	5240	4995	6760	3640	5200	5048.81	0.93	0	-3566	5533	5366	5183	5016	4833	5275	4925	80	1560	500	3530	10	1	16060028	821	33.62	0.65	12	0.21	152.00	7862.00	12130	20230824	-57.87	4930	20240826	3.65	9560	-46.55	20240613	4930	3.65	20240826	12000	-57.42	20230829	4930	3.65	20240826	1.53	N	105330	500	80 억		149430	N	N	0	N	00	N
19	20240828	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-80	5	-1.54	164051175	32505	59.43	5240	5240	4995	6760	3640	5200	5046.95	0.93	0	-3508	5533	5366	5183	5016	4833	5275	4925	80	1560	500	3530	10	1	16060028	822	33.68	0.65	12	0.20	152.00	7862.00	12130	20230824	-57.79	4930	20240826	3.85	9560	-46.44	20240613	4930	3.85	20240826	12000	-57.33	20230829	4930	3.85	20240826	1.53	N	105330	500	80 억		149430	N	N	0	N	00	N
20	20240828	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	-140	5	-2.69	132851615	26336	48.16	5240	5240	4995	6760	3640	5200	5044.49	0.93	0	-6090	5533	5366	5183	5016	4833	5275	4925	80	1560	500	3530	10	1	16060028	813	33.29	0.64	12	0.16	152.00	7862.00	12130	20230824	-58.29	4930	20240826	2.64	9560	-47.07	20240613	4930	2.64	20240826	12000	-57.83	20230829	4930	2.64	20240826	1.53	N	105330	500	80 억		149430	N	N	0	N	00	N
21	20240828	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-160	5	-3.08	99509335	19708	36.04	5240	5240	4995	6760	3640	5200	5049.18	0.93	0	-7217	5533	5366	5183	5016	4833	5275	4925	80	1560	500	3530	10	1	16060028	809	33.16	0.64	12	0.12	152.00	7862.00	12130	20230824	-58.45	4930	20240826	2.23	9560	-47.28	20240613	4930	2.23	20240826	12000	-58.00	20230829	4930	2.23	20240826	1.53	N	105330	500	80 억		149430	N	N	0	N	00	N
22	20240828	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	-190	5	-3.65	83902130	16600	30.35	5240	5240	5000	6760	3640	5200	5054.35	0.93	0	-6960	5533	5366	5183	5016	4833	5275	4925	80	1560	500	3530	10	1	16060028	805	32.96	0.64	12	0.10	152.00	7862.00	12130	20230824	-58.70	4930	20240826	1.62	9560	-47.59	20240613	4930	1.62	20240826	12000	-58.25	20230829	4930	1.62	20240826	1.53	N	105330	500	80 억		149430	N	N	0	N	00	N
23	20240828	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-170	5	-3.27	57529230	11345	20.74	5240	5240	5020	6760	3640	5200	5070.89	0.93	0	-5903	5533	5366	5183	5016	4833	5275	4925	80	1560	500	3530	10	1	16060028	808	33.09	0.64	12	0.07	152.00	7862.00	12130	20230824	-58.53	4930	20240826	2.03	9560	-47.38	20240613	4930	2.03	20240826	12000	-58.08	20230829	4930	2.03	20240826	1.53	N	105330	500	80 억		149430	N	N	0	N	00	N
24	20240828	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-170	5	-3.27	36108580	7091	12.97	5240	5240	5030	6760	3640	5200	5092.17	0.93	0	-3941	5533	5366	5183	5016	4833	5275	4925	80	1560	500	3530	10	1	16060028	808	33.09	0.64	12	0.04	152.00	7862.00	12130	20230824	-58.53	4930	20240826	2.03	9560	-47.38	20240613	4930	2.03	20240826	12000	-58.08	20230829	4930	2.03	20240826	1.53	N	105330	500	80 억		149430	N	N	0	N	00	N
25	20240828	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-70	5	-1.35	6724220	1292	2.36	5240	5240	5130	6760	3640	5200	5204.50	0.93	0	-1134	5533	5366	5183	5016	4833	5275	4925	80	1560	500	3530	10	1	16060028	824	33.75	0.65	12	0.01	152.00	7862.00	12130	20230824	-57.71	4930	20240826	4.06	9560	-46.34	20240613	4930	4.06	20240826	12000	-57.25	20230829	4930	4.06	20240826	1.53	N	105330	500	80 억		149430	N	N	0	N	00	N
26	20240827	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	80	2	1.56	281480470	54683	27.48	5210	5350	5000	6650	3590	5120	5147.50	0.88	0	7800	5873	5496	5213	4836	4553	5355	4695	80	1530	500	3480	10	1	16060028	835	34.21	0.66	12	0.34	152.00	7862.00	13470	20230821	-61.40	4930	20240826	5.48	9560	-45.61	20240613	4930	5.48	20240826	12000	-56.67	20230829	4930	5.48	20240826	1.55	N	105330	500	80 억		141601	N	N	0	N	00	N
27	20240827	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	20	2	0.39	277331390	53880	27.08	5210	5350	5000	6650	3590	5120	5147.20	0.88	0	7734	5873	5496	5213	4836	4553	5355	4695	80	1530	500	3480	10	1	16060028	825	33.82	0.65	12	0.34	152.00	7862.00	13470	20230821	-61.84	4930	20240826	4.26	9560	-46.23	20240613	4930	4.26	20240826	12000	-57.17	20230829	4930	4.26	20240826	1.55	N	105330	500	80 억		141601	N	N	0	N	00	N
28	20240827	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	50	2	0.98	258259340	50175	25.22	5210	5350	5000	6650	3590	5120	5147.17	0.88	0	7347	5873	5496	5213	4836	4553	5355	4695	80	1530	500	3480	10	1	16060028	830	34.01	0.66	12	0.31	152.00	7862.00	13470	20230821	-61.62	4930	20240826	4.87	9560	-45.92	20240613	4930	4.87	20240826	12000	-56.92	20230829	4930	4.87	20240826	1.55	N	105330	500	80 억		141601	N	N	0	N	00	N
29	20240827	130753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5090	-30	5	-0.59	209890000	40611	20.41	5210	5350	5000	6650	3590	5120	5168.30	0.88	0	6841	5873	5496	5213	4836	4553	5355	4695	80	1530	500	3480	10	1	16060028	817	33.49	0.65	12	0.25	152.00	7862.00	13470	20230821	-62.21	4930	20240826	3.25	9560	-46.76	20240613	4930	3.25	20240826	12000	-57.58	20230829	4930	3.25	20240826	1.55	N	105330	500	80 억		141601	N	N	0	N	00	N
30	20240827	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-20	5	-0.39	184673240	35615	17.90	5210	5350	5030	6650	3590	5120	5185.27	0.88	0	5384	5873	5496	5213	4836	4553	5355	4695	80	1530	500	3480	10	1	16060028	819	33.55	0.65	12	0.22	152.00	7862.00	13470	20230821	-62.14	4930	20240826	3.45	9560	-46.65	20240613	4930	3.45	20240826	12000	-57.50	20230829	4930	3.45	20240826	1.55	N	105330	500	80 억		141601	N	N	0	N	00	N
31	20240827	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	90	2	1.76	160588830	30908	15.53	5210	5350	5090	6650	3590	5120	5195.70	0.88	0	4232	5873	5496	5213	4836	4553	5355	4695	80	1530	500	3480	10	1	16060028	837	34.28	0.66	12	0.19	152.00	7862.00	13470	20230821	-61.32	4930	20240826	5.68	9560	-45.50	20240613	4930	5.68	20240826	12000	-56.58	20230829	4930	5.68	20240826	1.55	N	105330	500	80 억		141601	N	N	0	N	00	N
32	20240827	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	40	2	0.78	130163700	25000	12.56	5210	5350	5110	6650	3590	5120	5206.55	0.88	0	3434	5873	5496	5213	4836	4553	5355	4695	80	1530	500	3480	10	1	16060028	829	33.95	0.66	12	0.16	152.00	7862.00	13470	20230821	-61.69	4930	20240826	4.67	9560	-46.03	20240613	4930	4.67	20240826	12000	-57.00	20230829	4930	4.67	20240826	1.55	N	105330	500	80 억		141601	N	N	0	N	00	N
33	20240827	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5280	160	2	3.12	35270260	6741	3.39	5210	5330	5140	6650	3590	5120	5232.20	0.88	0	1837	5873	5496	5213	4836	4553	5355	4695	80	1530	500	3480	10	1	16060028	848	34.74	0.67	12	0.04	152.00	7862.00	13470	20230821	-60.80	4930	20240826	7.10	9560	-44.77	20240613	4930	7.10	20240826	12000	-56.00	20230829	4930	7.10	20240826	1.55	N	105330	500	80 억		141601	N	N	0	N	00	N
34	20240826	160738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5120	-430	5	-7.75	1009450365	198788	632.10	5550	5590	4930	7210	3890	5550	5078.02	1.07	0	-29574	5896	5722	5616	5442	5336	5670	5390	80	1660	500	3770	10	1	16060028	822	33.68	0.65	12	1.24	152.00	7862.00	13470	20230821	-61.99	4930	20240826	3.85	9560	-46.44	20240613	4930	3.85	20240826	12000	-57.33	20230829	4930	3.85	20240826	1.53	N	105330	500	80 억		171179	N	N	0	N	00	N
35	20240826	150743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5100	-450	5	-8.11	951446055	187313	595.61	5550	5590	4930	7210	3890	5550	5079.44	1.07	0	-29827	5896	5722	5616	5442	5336	5670	5390	80	1660	500	3770	10	1	16060028	819	33.55	0.65	12	1.17	152.00	7862.00	13470	20230821	-62.14	4930	20240826	3.45	9560	-46.65	20240613	4930	3.45	20240826	12000	-57.50	20230829	4930	3.45	20240826	1.53	N	105330	500	80 억		171179	N	N	0	N	00	N
36	20240826	140746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5100	-450	5	-8.11	894795175	176133	560.06	5550	5590	4930	7210	3890	5550	5080.22	1.07	0	-29379	5896	5722	5616	5442	5336	5670	5390	80	1660	500	3770	10	1	16060028	819	33.55	0.65	12	1.10	152.00	7862.00	13470	20230821	-62.14	4930	20240826	3.45	9560	-46.65	20240613	4930	3.45	20240826	12000	-57.50	20230829	4930	3.45	20240826	1.53	N	105330	500	80 억		171179	N	N	0	N	00	N
37	20240826	130750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4980	-570	5	-10.27	630957150	123252	391.91	5550	5590	4970	7210	3890	5550	5119.24	1.07	0	-35254	5896	5722	5616	5442	5336	5670	5390	80	1660	500	3770	5	1	16060028	800	32.76	0.63	12	0.77	152.00	7862.00	13470	20230821	-63.03	4970	20240826	0.20	9560	-47.91	20240613	4970	0.20	20240826	12000	-58.50	20230829	4970	0.20	20240826	1.53	N	105330	500	80 억		171179	N	N	0	N	00	N
38	20240826	120743	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5060	-490	5	-8.83	471846810	91649	291.42	5550	5590	5000	7210	3890	5550	5148.41	1.07	0	-24455	5896	5722	5616	5442	5336	5670	5390	80	1660	500	3770	10	1	16060028	813	33.29	0.64	12	0.57	152.00	7862.00	13470	20230821	-62.44	5000	20240826	1.20	9560	-47.07	20240613	5000	1.20	20240826	12000	-57.83	20230829	5000	1.20	20240826	1.53	N	105330	500	80 억		171179	N	N	0	N	00	N
39	20240826	110746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5100	-450	5	-8.11	235303710	45037	143.21	5550	5590	5100	7210	3890	5550	5224.68	1.07	0	-13003	5896	5722	5616	5442	5336	5670	5390	80	1660	500	3770	10	1	16060028	819	33.55	0.65	12	0.28	152.00	7862.00	13470	20230821	-62.14	5100	20240826	0.00	9560	-46.65	20240613	5100	0.00	20240826	12000	-57.50	20230829	5100	0.00	20240826	1.53	N	105330	500	80 억		171179	N	N	0	N	00	N
40	20240826	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-200	5	-3.60	29687670	5431	17.27	5550	5590	5350	7210	3890	5550	5466.34	1.07	0	-2021	5896	5722	5616	5442	5336	5670	5390	80	1660	500	3770	10	1	16060028	859	35.20	0.68	12	0.03	152.00	7862.00	13470	20230821	-60.28	5250	20240809	1.90	9560	-44.04	20240613	5250	1.90	20240809	12000	-55.42	20230829	5250	1.90	20240809	1.53	N	105330	500	80 억		171179	N	N	0	N	00	N
41	20240826	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	30	2	0.54	7076840	1274	4.05	5550	5590	5550	7210	3890	5550	5554.82	1.07	0	-77	5896	5722	5616	5442	5336	5670	5390	80	1660	500	3770	10	1	16060028	896	36.71	0.71	12	0.01	152.00	7862.00	13470	20230821	-58.57	5250	20240809	6.29	9560	-41.63	20240613	5250	6.29	20240809	12000	-53.50	20230829	5250	6.29	20240809	1.53	N	105330	500	80 억		171179	N	N	0	N	00	N
42	20240823	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-260	5	-4.48	175396420	31352	107.99	5790	5790	5510	7550	4070	5810	5595.80	1.07	0	-238	6096	5952	5806	5662	5516	6025	5735	80	1740	500	3950	10	1	16060028	891	36.51	0.71	12	0.20	152.00	7862.00	13470	20230821	-58.80	5250	20240809	5.71	9560	-41.95	20240613	5250	5.71	20240809	12130	-54.25	20230824	5250	5.71	20240809	1.53	N	105330	500	80 억		171419	N	N	0	N	00	N
43	20240823	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-190	5	-3.27	151786530	27099	93.35	5790	5790	5510	7550	4070	5810	5601.19	1.07	0	2091	6096	5952	5806	5662	5516	6025	5735	80	1740	500	3950	10	1	16060028	903	36.97	0.71	12	0.17	152.00	7862.00	13470	20230821	-58.28	5250	20240809	7.05	9560	-41.21	20240613	5250	7.05	20240809	12130	-53.67	20230824	5250	7.05	20240809	1.53	N	105330	500	80 억		171419	N	N	0	N	00	N
44	20240823	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5550	-260	5	-4.48	134378580	23978	82.59	5790	5790	5510	7550	4070	5810	5604.24	1.07	0	2499	6096	5952	5806	5662	5516	6025	5735	80	1740	500	3950	10	1	16060028	891	36.51	0.71	12	0.15	152.00	7862.00	13470	20230821	-58.80	5250	20240809	5.71	9560	-41.95	20240613	5250	5.71	20240809	12130	-54.25	20230824	5250	5.71	20240809	1.53	N	105330	500	80 억		171419	N	N	0	N	00	N
45	20240823	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-100	5	-1.72	42793190	7524	25.92	5790	5790	5640	7550	4070	5810	5687.56	1.07	0	-2063	6096	5952	5806	5662	5516	6025	5735	80	1740	500	3950	10	1	16060028	917	37.57	0.73	12	0.05	152.00	7862.00	13470	20230821	-57.61	5250	20240809	8.76	9560	-40.27	20240613	5250	8.76	20240809	12130	-52.93	20230824	5250	8.76	20240809	1.53	N	105330	500	80 억		171419	N	N	0	N	00	N
46	20240823	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-160	5	-2.75	34753970	6103	21.02	5790	5790	5650	7550	4070	5810	5694.57	1.07	0	-1765	6096	5952	5806	5662	5516	6025	5735	80	1740	500	3950	10	1	16060028	907	37.17	0.72	12	0.04	152.00	7862.00	13470	20230821	-58.05	5250	20240809	7.62	9560	-40.90	20240613	5250	7.62	20240809	12130	-53.42	20230824	5250	7.62	20240809	1.53	N	105330	500	80 억		171419	N	N	0	N	00	N
47	20240823	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-40	5	-0.69	28026480	4915	16.93	5790	5790	5660	7550	4070	5810	5702.23	1.07	0	-1764	6096	5952	5806	5662	5516	6025	5735	80	1740	500	3950	10	1	16060028	927	37.96	0.73	12	0.03	152.00	7862.00	13470	20230821	-57.16	5250	20240809	9.90	9560	-39.64	20240613	5250	9.90	20240809	12130	-52.43	20230824	5250	9.90	20240809	1.53	N	105330	500	80 억		171419	N	N	0	N	00	N
48	20240823	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-100	5	-1.72	7228900	1264	4.35	5790	5790	5680	7550	4070	5810	5719.07	1.07	0	-532	6096	5952	5806	5662	5516	6025	5735	80	1740	500	3950	10	1	16060028	917	37.57	0.73	12	0.01	152.00	7862.00	13470	20230821	-57.61	5250	20240809	8.76	9560	-40.27	20240613	5250	8.76	20240809	12130	-52.93	20230824	5250	8.76	20240809	1.53	N	105330	500	80 억		171419	N	N	0	N	00	N
49	20240823	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-80	5	-1.38	1261580	218	0.75	5790	5790	5730	7550	4070	5810	5787.06	1.07	0	-42	6096	5952	5806	5662	5516	6025	5735	80	1740	500	3950	10	1	16060028	920	37.70	0.73	12	0.00	152.00	7862.00	13470	20230821	-57.46	5250	20240809	9.14	9560	-40.06	20240613	5250	9.14	20240809	12130	-52.76	20230824	5250	9.14	20240809	1.53	N	105330	500	80 억		171419	N	N	0	N	00	N
50	20240822	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	0	3	0.00	167236770	29029	123.38	5740	5950	5660	7550	4070	5810	5761.02	1.06	0	746	6043	5926	5833	5716	5623	5880	5670	80	1740	500	3950	10	1	16060028	933	38.22	0.74	12	0.18	152.00	7862.00	13500	20230816	-56.96	5250	20240809	10.67	9560	-39.23	20240613	5250	10.67	20240809	12130	-52.10	20230824	5250	10.67	20240809	1.53	N	105330	500	80 억		170590	N	N	0	N	00	N
51	20240822	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-20	5	-0.34	159044380	27614	117.36	5740	5950	5660	7550	4070	5810	5759.56	1.06	0	1656	6043	5926	5833	5716	5623	5880	5670	80	1740	500	3950	10	1	16060028	930	38.09	0.74	12	0.17	152.00	7862.00	13500	20230816	-57.11	5250	20240809	10.29	9560	-39.44	20240613	5250	10.29	20240809	12130	-52.27	20230824	5250	10.29	20240809	1.53	N	105330	500	80 억		170590	N	N	0	N	00	N
52	20240822	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-90	5	-1.55	141867300	24632	104.69	5740	5950	5660	7550	4070	5810	5759.47	1.06	0	946	6043	5926	5833	5716	5623	5880	5670	80	1740	500	3950	10	1	16060028	919	37.63	0.73	12	0.15	152.00	7862.00	13500	20230816	-57.63	5250	20240809	8.95	9560	-40.17	20240613	5250	8.95	20240809	12130	-52.84	20230824	5250	8.95	20240809	1.53	N	105330	500	80 억		170590	N	N	0	N	00	N
53	20240822	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-70	5	-1.20	130887590	22712	96.53	5740	5950	5660	7550	4070	5810	5762.93	1.06	0	-263	6043	5926	5833	5716	5623	5880	5670	80	1740	500	3950	10	1	16060028	922	37.76	0.73	12	0.14	152.00	7862.00	13500	20230816	-57.48	5250	20240809	9.33	9560	-39.96	20240613	5250	9.33	20240809	12130	-52.68	20230824	5250	9.33	20240809	1.53	N	105330	500	80 억		170590	N	N	0	N	00	N
54	20240822	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-60	5	-1.03	116679800	20221	85.94	5740	5950	5660	7550	4070	5810	5770.23	1.06	0	-1201	6043	5926	5833	5716	5623	5880	5670	80	1740	500	3950	10	1	16060028	923	37.83	0.73	12	0.13	152.00	7862.00	13500	20230816	-57.41	5250	20240809	9.52	9560	-39.85	20240613	5250	9.52	20240809	12130	-52.60	20230824	5250	9.52	20240809	1.53	N	105330	500	80 억		170590	N	N	0	N	00	N
55	20240822	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-60	5	-1.03	42304290	7250	30.81	5740	5950	5740	7550	4070	5810	5835.07	1.06	0	-3519	6043	5926	5833	5716	5623	5880	5670	80	1740	500	3950	10	1	16060028	923	37.83	0.73	12	0.05	152.00	7862.00	13500	20230816	-57.41	5250	20240809	9.52	9560	-39.85	20240613	5250	9.52	20240809	12130	-52.60	20230824	5250	9.52	20240809	1.53	N	105330	500	80 억		170590	N	N	0	N	00	N
56	20240822	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	50	2	0.86	35376410	6052	25.72	5740	5950	5740	7550	4070	5810	5845.41	1.06	0	-3803	6043	5926	5833	5716	5623	5880	5670	80	1740	500	3950	10	1	16060028	941	38.55	0.75	12	0.04	152.00	7862.00	13500	20230816	-56.59	5250	20240809	11.62	9560	-38.70	20240613	5250	11.62	20240809	12130	-51.69	20230824	5250	11.62	20240809	1.53	N	105330	500	80 억		170590	N	N	0	N	00	N
57	20240822	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	0	3	0.00	1449120	249	1.06	5740	5860	5740	7550	4070	5810	5819.76	1.06	0	90	6043	5926	5833	5716	5623	5880	5670	80	1740	500	3950	10	1	16060028	933	38.22	0.74	12	0.00	152.00	7862.00	13500	20230816	-56.96	5250	20240809	10.67	9560	-39.23	20240613	5250	10.67	20240809	12130	-52.10	20230824	5250	10.67	20240809	1.53	N	105330	500	80 억		170590	N	N	0	N	00	N
58	20240821	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-140	5	-2.35	136795040	23523	108.25	5890	5950	5740	7730	4170	5950	5815.37	1.05	0	-1310	6170	6060	5890	5780	5610	6115	5835	80	1780	500	4040	10	1	16060028	933	38.22	0.74	12	0.15	152.00	7862.00	13500	20230816	-56.96	5250	20240809	10.67	9560	-39.23	20240613	5250	10.67	20240809	13470	-56.87	20230821	5250	10.67	20240809	1.57	N	105330	500	80 억		168995	N	N	0	N	00	N
59	20240821	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-160	5	-2.69	129834350	22324	102.73	5890	5950	5740	7730	4170	5950	5815.91	1.05	0	-977	6170	6060	5890	5780	5610	6115	5835	80	1780	500	4040	10	1	16060028	930	38.09	0.74	12	0.14	152.00	7862.00	13500	20230816	-57.11	5250	20240809	10.29	9560	-39.44	20240613	5250	10.29	20240809	13470	-57.02	20230821	5250	10.29	20240809	1.57	N	105330	500	80 억		168995	N	N	0	N	00	N
60	20240821	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-200	5	-3.36	113628140	19517	89.81	5890	5950	5750	7730	4170	5950	5822.01	1.05	0	-1290	6170	6060	5890	5780	5610	6115	5835	80	1780	500	4040	10	1	16060028	923	37.83	0.73	12	0.12	152.00	7862.00	13500	20230816	-57.41	5250	20240809	9.52	9560	-39.85	20240613	5250	9.52	20240809	13470	-57.31	20230821	5250	9.52	20240809	1.57	N	105330	500	80 억		168995	N	N	0	N	00	N
61	20240821	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-140	5	-2.35	71358050	12223	56.25	5890	5950	5750	7730	4170	5950	5838.01	1.05	0	-811	6170	6060	5890	5780	5610	6115	5835	80	1780	500	4040	10	1	16060028	933	38.22	0.74	12	0.08	152.00	7862.00	13500	20230816	-56.96	5250	20240809	10.67	9560	-39.23	20240613	5250	10.67	20240809	13470	-56.87	20230821	5250	10.67	20240809	1.57	N	105330	500	80 억		168995	N	N	0	N	00	N
62	20240821	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-150	5	-2.52	42812820	7301	33.60	5890	5950	5790	7730	4170	5950	5863.97	1.05	0	-895	6170	6060	5890	5780	5610	6115	5835	80	1780	500	4040	10	1	16060028	931	38.16	0.74	12	0.05	152.00	7862.00	13500	20230816	-57.04	5250	20240809	10.48	9560	-39.33	20240613	5250	10.48	20240809	13470	-56.94	20230821	5250	10.48	20240809	1.57	N	105330	500	80 억		168995	N	N	0	N	00	N
63	20240821	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-110	5	-1.85	24334030	4122	18.97	5890	5950	5840	7730	4170	5950	5903.45	1.05	0	-419	6170	6060	5890	5780	5610	6115	5835	80	1780	500	4040	10	1	16060028	938	38.42	0.74	12	0.03	152.00	7862.00	13500	20230816	-56.74	5250	20240809	11.24	9560	-38.91	20240613	5250	11.24	20240809	13470	-56.64	20230821	5250	11.24	20240809	1.57	N	105330	500	80 억		168995	N	N	0	N	00	N
64	20240821	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-20	5	-0.34	16361470	2762	12.71	5890	5950	5880	7730	4170	5950	5923.78	1.05	0	-262	6170	6060	5890	5780	5610	6115	5835	80	1780	500	4040	10	1	16060028	952	39.01	0.75	12	0.02	152.00	7862.00	13500	20230816	-56.07	5250	20240809	12.95	9560	-37.97	20240613	5250	12.95	20240809	13470	-55.98	20230821	5250	12.95	20240809	1.57	N	105330	500	80 억		168995	N	N	0	N	00	N
65	20240821	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-10	5	-0.17	4714380	797	3.67	5890	5940	5890	7730	4170	5950	5915.16	1.05	0	127	6170	6060	5890	5780	5610	6115	5835	80	1780	500	4040	10	1	16060028	954	39.08	0.76	12	0.00	152.00	7862.00	13500	20230816	-56.00	5250	20240809	13.14	9560	-37.87	20240613	5250	13.14	20240809	13470	-55.90	20230821	5250	13.14	20240809	1.57	N	105330	500	80 억		168995	N	N	0	N	00	N
66	20240820	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	70	2	1.19	127387510	21729	122.28	5880	6000	5720	7640	4120	5880	5862.56	1.02	0	4701	6206	6042	5876	5712	5546	5960	5630	80	1760	500	3990	10	1	16060028	956	39.14	0.76	12	0.14	152.00	7862.00	13500	20230816	-55.93	5250	20240809	13.33	9560	-37.76	20240613	5250	13.33	20240809	13470	-55.83	20230821	5250	13.33	20240809	1.58	N	105330	500	80 억		164291	N	N	0	N	00	N
67	20240820	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	10	2	0.17	121668810	20764	116.85	5880	6000	5720	7640	4120	5880	5859.60	1.02	0	4680	6206	6042	5876	5712	5546	5960	5630	80	1760	500	3990	10	1	16060028	946	38.75	0.75	12	0.13	152.00	7862.00	13500	20230816	-56.37	5250	20240809	12.19	9560	-38.39	20240613	5250	12.19	20240809	13470	-56.27	20230821	5250	12.19	20240809	1.58	N	105330	500	80 억		164291	N	N	0	N	00	N
68	20240820	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	20	2	0.34	52745460	8981	50.54	5880	6000	5720	7640	4120	5880	5873.01	1.02	0	2051	6206	6042	5876	5712	5546	5960	5630	80	1760	500	3990	10	1	16060028	948	38.82	0.75	12	0.06	152.00	7862.00	13500	20230816	-56.30	5250	20240809	12.38	9560	-38.28	20240613	5250	12.38	20240809	13470	-56.20	20230821	5250	12.38	20240809	1.58	N	105330	500	80 억		164291	N	N	0	N	00	N
69	20240820	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	90	2	1.53	33608540	5722	32.20	5880	6000	5720	7640	4120	5880	5873.57	1.02	0	319	6206	6042	5876	5712	5546	5960	5630	80	1760	500	3990	10	1	16060028	959	39.28	0.76	12	0.04	152.00	7862.00	13500	20230816	-55.78	5250	20240809	13.71	9560	-37.55	20240613	5250	13.71	20240809	13470	-55.68	20230821	5250	13.71	20240809	1.58	N	105330	500	80 억		164291	N	N	0	N	00	N
70	20240820	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	100	2	1.70	31723990	5405	30.42	5880	6000	5720	7640	4120	5880	5869.38	1.02	0	340	6206	6042	5876	5712	5546	5960	5630	80	1760	500	3990	10	1	16060028	960	39.34	0.76	12	0.03	152.00	7862.00	13500	20230816	-55.70	5250	20240809	13.90	9560	-37.45	20240613	5250	13.90	20240809	13470	-55.61	20230821	5250	13.90	20240809	1.58	N	105330	500	80 억		164291	N	N	0	N	00	N
71	20240820	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	90	2	1.53	28687940	4897	27.56	5880	6000	5720	7640	4120	5880	5858.27	1.02	0	455	6206	6042	5876	5712	5546	5960	5630	80	1760	500	3990	10	1	16060028	959	39.28	0.76	12	0.03	152.00	7862.00	13500	20230816	-55.78	5250	20240809	13.71	9560	-37.55	20240613	5250	13.71	20240809	13470	-55.68	20230821	5250	13.71	20240809	1.58	N	105330	500	80 억		164291	N	N	0	N	00	N
72	20240820	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-40	5	-0.68	15418450	2650	14.91	5880	5900	5720	7640	4120	5880	5818.28	1.02	0	551	6206	6042	5876	5712	5546	5960	5630	80	1760	500	3990	10	1	16060028	938	38.42	0.74	12	0.02	152.00	7862.00	13500	20230816	-56.74	5250	20240809	11.24	9560	-38.91	20240613	5250	11.24	20240809	13470	-56.64	20230821	5250	11.24	20240809	1.58	N	105330	500	80 억		164291	N	N	0	N	00	N
73	20240820	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	0	3	0.00	2922240	498	2.80	5880	5900	5810	7640	4120	5880	5867.95	1.02	0	-335	6206	6042	5876	5712	5546	5960	5630	80	1760	500	3990	10	1	16060028	944	38.68	0.75	12	0.00	152.00	7862.00	13500	20230816	-56.44	5250	20240809	12.00	9560	-38.49	20240613	5250	12.00	20240809	13470	-56.35	20230821	5250	12.00	20240809	1.58	N	105330	500	80 억		164291	N	N	0	N	00	N
74	20240819	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-90	5	-1.51	103829660	17765	111.39	5970	6040	5710	7760	4180	5970	5844.60	1.03	0	-744	6170	6070	5980	5880	5790	6025	5835	80	1790	500	4050	10	1	16060028	944	38.68	0.75	12	0.11	152.00	7862.00	13500	20230816	-56.44	5250	20240809	12.00	9560	-38.49	20240613	5250	12.00	20240809	13470	-56.35	20230821	5250	12.00	20240809	1.56	N	105330	500	80 억		165038	N	N	0	N	00	N
75	20240819	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-170	5	-2.85	97662080	16716	104.81	5970	6040	5710	7760	4180	5970	5842.43	1.03	0	-43	6170	6070	5980	5880	5790	6025	5835	80	1790	500	4050	10	1	16060028	931	38.16	0.74	12	0.10	152.00	7862.00	13500	20230816	-57.04	5250	20240809	10.48	9560	-39.33	20240613	5250	10.48	20240809	13470	-56.94	20230821	5250	10.48	20240809	1.56	N	105330	500	80 억		165038	N	N	0	N	00	N
76	20240819	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-100	5	-1.68	92648710	15848	99.37	5970	6040	5710	7760	4180	5970	5846.08	1.03	0	-380	6170	6070	5980	5880	5790	6025	5835	80	1790	500	4050	10	1	16060028	943	38.62	0.75	12	0.10	152.00	7862.00	13500	20230816	-56.52	5250	20240809	11.81	9560	-38.60	20240613	5250	11.81	20240809	13470	-56.42	20230821	5250	11.81	20240809	1.56	N	105330	500	80 억		165038	N	N	0	N	00	N
77	20240819	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-150	5	-2.51	82520940	14117	88.51	5970	6040	5710	7760	4180	5970	5845.50	1.03	0	234	6170	6070	5980	5880	5790	6025	5835	80	1790	500	4050	10	1	16060028	935	38.29	0.74	12	0.09	152.00	7862.00	13500	20230816	-56.89	5250	20240809	10.86	9560	-39.12	20240613	5250	10.86	20240809	13470	-56.79	20230821	5250	10.86	20240809	1.56	N	105330	500	80 억		165038	N	N	0	N	00	N
78	20240819	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-130	5	-2.18	82067400	14039	88.02	5970	6040	5710	7760	4180	5970	5845.67	1.03	0	302	6170	6070	5980	5880	5790	6025	5835	80	1790	500	4050	10	1	16060028	938	38.42	0.74	12	0.09	152.00	7862.00	13500	20230816	-56.74	5250	20240809	11.24	9560	-38.91	20240613	5250	11.24	20240809	13470	-56.64	20230821	5250	11.24	20240809	1.56	N	105330	500	80 억		165038	N	N	0	N	00	N
79	20240819	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-130	5	-2.18	80058270	13693	85.85	5970	6040	5710	7760	4180	5970	5846.66	1.03	0	464	6170	6070	5980	5880	5790	6025	5835	80	1790	500	4050	10	1	16060028	938	38.42	0.74	12	0.09	152.00	7862.00	13500	20230816	-56.74	5250	20240809	11.24	9560	-38.91	20240613	5250	11.24	20240809	13470	-56.64	20230821	5250	11.24	20240809	1.56	N	105330	500	80 억		165038	N	N	0	N	00	N
80	20240819	100734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	10	2	0.17	13076700	2187	13.71	5970	6040	5960	7760	4180	5970	5979.29	1.03	0	-977	6170	6070	5980	5880	5790	6025	5835	80	1790	500	4050	10	1	16060028	960	39.34	0.76	12	0.01	152.00	7862.00	13500	20230816	-55.70	5250	20240809	13.90	9560	-37.45	20240613	5250	13.90	20240809	13470	-55.61	20230821	5250	13.90	20240809	1.56	N	105330	500	80 억		165038	N	N	0	N	00	N
81	20240819	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-10	5	-0.17	1396910	234	1.47	5970	5970	5960	7760	4180	5970	5969.70	1.03	0	-4	6170	6070	5980	5880	5790	6025	5835	80	1790	500	4050	10	1	16060028	957	39.21	0.76	12	0.00	152.00	7862.00	13500	20230816	-55.85	5250	20240809	13.52	9560	-37.66	20240613	5250	13.52	20240809	13470	-55.75	20230821	5250	13.52	20240809	1.56	N	105330	500	80 억		165038	N	N	0	N	00	N
82	20240816	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	0	3	0.00	94739420	15942	91.81	6000	6080	5890	7760	4180	5970	5942.58	1.05	0	-3609	6163	6066	5953	5856	5743	6115	5905	80	1790	500	4050	10	1	16060028	959	39.28	0.76	12	0.10	152.00	7862.00	13500	20230816	-55.78	5250	20240809	13.71	9560	-37.55	20240613	5250	13.71	20240809	13500	-55.78	20230816	5250	13.71	20240809	1.57	N	105330	500	80 억		168647	N	N	0	N	00	N
83	20240816	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-20	5	-0.34	79722960	13409	77.22	6000	6080	5900	7760	4180	5970	5945.48	1.05	0	-2782	6163	6066	5953	5856	5743	6115	5905	80	1790	500	4050	10	1	16060028	956	39.14	0.76	12	0.08	152.00	7862.00	13500	20230816	-55.93	5250	20240809	13.33	9560	-37.76	20240613	5250	13.33	20240809	13500	-55.93	20230816	5250	13.33	20240809	1.57	N	105330	500	80 억		168647	N	N	0	N	00	N
84	20240816	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-20	5	-0.34	76310720	12832	73.90	6000	6080	5900	7760	4180	5970	5946.91	1.05	0	-2813	6163	6066	5953	5856	5743	6115	5905	80	1790	500	4050	10	1	16060028	956	39.14	0.76	12	0.08	152.00	7862.00	13500	20230816	-55.93	5250	20240809	13.33	9560	-37.76	20240613	5250	13.33	20240809	13500	-55.93	20230816	5250	13.33	20240809	1.57	N	105330	500	80 억		168647	N	N	0	N	00	N
85	20240816	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-60	5	-1.01	60424100	10145	58.43	6000	6080	5910	7760	4180	5970	5956.05	1.05	0	-1669	6163	6066	5953	5856	5743	6115	5905	80	1790	500	4050	10	1	16060028	949	38.88	0.75	12	0.06	152.00	7862.00	13500	20230816	-56.22	5250	20240809	12.57	9560	-38.18	20240613	5250	12.57	20240809	13500	-56.22	20230816	5250	12.57	20240809	1.57	N	105330	500	80 억		168647	N	N	0	N	00	N
86	20240816	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-30	5	-0.50	34320420	5731	33.01	6000	6080	5910	7760	4180	5970	5988.56	1.05	0	-1625	6163	6066	5953	5856	5743	6115	5905	80	1790	500	4050	10	1	16060028	954	39.08	0.76	12	0.04	152.00	7862.00	13500	20230816	-56.00	5250	20240809	13.14	9560	-37.87	20240613	5250	13.14	20240809	13500	-56.00	20230816	5250	13.14	20240809	1.57	N	105330	500	80 억		168647	N	N	0	N	00	N
87	20240816	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	30	2	0.50	21929220	3651	21.03	6000	6080	5970	7760	4180	5970	6006.36	1.05	0	-995	6163	6066	5953	5856	5743	6115	5905	80	1790	500	4050	10	1	16060028	964	39.47	0.76	12	0.02	152.00	7862.00	13500	20230816	-55.56	5250	20240809	14.29	9560	-37.24	20240613	5250	14.29	20240809	13500	-55.56	20230816	5250	14.29	20240809	1.57	N	105330	500	80 억		168647	N	N	0	N	00	N
88	20240816	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	80	2	1.34	16444270	2736	15.76	6000	6080	5970	7760	4180	5970	6010.33	1.05	0	-455	6163	6066	5953	5856	5743	6115	5905	80	1790	500	4050	10	1	16060028	972	39.80	0.77	12	0.02	152.00	7862.00	13500	20230816	-55.19	5250	20240809	15.24	9560	-36.72	20240613	5250	15.24	20240809	13500	-55.19	20230816	5250	15.24	20240809	1.57	N	105330	500	80 억		168647	N	N	0	N	00	N
89	20240816	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	50	2	0.84	1206070	201	1.16	6000	6020	6000	7760	4180	5970	6000.35	1.05	0	-25	6163	6066	5953	5856	5743	6115	5905	80	1790	500	4050	10	1	16060028	967	39.61	0.77	12	0.00	152.00	7862.00	13500	20230816	-55.41	5250	20240809	14.67	9560	-37.03	20240613	5250	14.67	20240809	13500	-55.41	20230816	5250	14.67	20240809	1.57	N	105330	500	80 억		168647	N	N	0	N	00	N
90	20240814	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	90	2	1.53	99172520	16655	77.91	5900	6050	5840	7640	4120	5880	5954.52	1.07	0	-2901	6066	5972	5786	5692	5506	6020	5740	80	1760	500	3990	10	1	16060028	959	39.28	0.76	12	0.10	152.00	7862.00	13500	20230816	-55.78	5250	20240809	13.71	9560	-37.55	20240613	5250	13.71	20240809	13500	-55.78	20230816	5250	13.71	20240809	1.57	N	105330	500	80 억		171559	N	N	0	N	00	N
91	20240814	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	100	2	1.70	90215210	15154	70.89	5900	6050	5840	7640	4120	5880	5953.23	1.07	0	-2297	6066	5972	5786	5692	5506	6020	5740	80	1760	500	3990	10	1	16060028	960	39.34	0.76	12	0.09	152.00	7862.00	13500	20230816	-55.70	5250	20240809	13.90	9560	-37.45	20240613	5250	13.90	20240809	13500	-55.70	20230816	5250	13.90	20240809	1.57	N	105330	500	80 억		171559	N	N	0	N	00	N
92	20240814	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	120	2	2.04	74194820	12476	58.36	5900	6050	5840	7640	4120	5880	5947.00	1.07	0	-1200	6066	5972	5786	5692	5506	6020	5740	80	1760	500	3990	10	1	16060028	964	39.47	0.76	12	0.08	152.00	7862.00	13500	20230816	-55.56	5250	20240809	14.29	9560	-37.24	20240613	5250	14.29	20240809	13500	-55.56	20230816	5250	14.29	20240809	1.57	N	105330	500	80 억		171559	N	N	0	N	00	N
93	20240814	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	60	2	1.02	63721350	10711	50.11	5900	6050	5840	7640	4120	5880	5949.15	1.07	0	-434	6066	5972	5786	5692	5506	6020	5740	80	1760	500	3990	10	1	16060028	954	39.08	0.76	12	0.07	152.00	7862.00	13500	20230816	-56.00	5250	20240809	13.14	9560	-37.87	20240613	5250	13.14	20240809	13500	-56.00	20230816	5250	13.14	20240809	1.57	N	105330	500	80 억		171559	N	N	0	N	00	N
94	20240814	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	20	2	0.34	61679950	10365	48.49	5900	6050	5840	7640	4120	5880	5950.79	1.07	0	-378	6066	5972	5786	5692	5506	6020	5740	80	1760	500	3990	10	1	16060028	948	38.82	0.75	12	0.06	152.00	7862.00	13500	20230816	-56.30	5250	20240809	12.38	9560	-38.28	20240613	5250	12.38	20240809	13500	-56.30	20230816	5250	12.38	20240809	1.57	N	105330	500	80 억		171559	N	N	0	N	00	N
95	20240814	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	170	2	2.89	47447600	7974	37.30	5900	6050	5840	7640	4120	5880	5950.29	1.07	0	-736	6066	5972	5786	5692	5506	6020	5740	80	1760	500	3990	10	1	16060028	972	39.80	0.77	12	0.05	152.00	7862.00	13500	20230816	-55.19	5250	20240809	15.24	9560	-36.72	20240613	5250	15.24	20240809	13500	-55.19	20230816	5250	15.24	20240809	1.57	N	105330	500	80 억		171559	N	N	0	N	00	N
96	20240814	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	30	2	0.51	22372900	3785	17.71	5900	5960	5840	7640	4120	5880	5910.94	1.07	0	-490	6066	5972	5786	5692	5506	6020	5740	80	1760	500	3990	10	1	16060028	949	38.88	0.75	12	0.02	152.00	7862.00	13500	20230816	-56.22	5250	20240809	12.57	9560	-38.18	20240613	5250	12.57	20240809	13500	-56.22	20230816	5250	12.57	20240809	1.57	N	105330	500	80 억		171559	N	N	0	N	00	N
97	20240814	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	40	2	0.68	2011230	341	1.60	5900	5920	5840	7640	4120	5880	5898.04	1.07	0	-293	6066	5972	5786	5692	5506	6020	5740	80	1760	500	3990	10	1	16060028	951	38.95	0.75	12	0.00	152.00	7862.00	13500	20230816	-56.15	5250	20240809	12.76	9560	-38.08	20240613	5250	12.76	20240809	13500	-56.15	20230816	5250	12.76	20240809	1.57	N	105330	500	80 억		171559	N	N	0	N	00	N
98	20240813	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	170	2	2.98	123256820	21365	146.67	5610	5880	5600	7420	4000	5710	5769.04	1.02	0	7763	5830	5770	5690	5630	5550	5800	5660	80	1710	500	3880	10	1	16060028	944	38.68	0.75	12	0.13	152.00	7862.00	13500	20230816	-56.44	5250	20240809	12.00	9560	-38.49	20240613	5250	12.00	20240809	13500	-56.44	20230816	5250	12.00	20240809	1.53	N	105330	500	80 억		163796	N	N	0	N	00	N
99	20240813	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	130	2	2.28	114463070	19861	136.34	5610	5880	5600	7420	4000	5710	5763.21	1.02	0	7507	5830	5770	5690	5630	5550	5800	5660	80	1710	500	3880	10	1	16060028	938	38.42	0.74	12	0.12	152.00	7862.00	13500	20230816	-56.74	5250	20240809	11.24	9560	-38.91	20240613	5250	11.24	20240809	13500	-56.74	20230816	5250	11.24	20240809	1.53	N	105330	500	80 억		163796	N	N	0	N	00	N
100	20240813	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	160	2	2.80	82869660	14431	99.07	5610	5880	5600	7420	4000	5710	5742.48	1.02	0	6653	5830	5770	5690	5630	5550	5800	5660	80	1710	500	3880	10	1	16060028	943	38.62	0.75	12	0.09	152.00	7862.00	13500	20230816	-56.52	5250	20240809	11.81	9560	-38.60	20240613	5250	11.81	20240809	13500	-56.52	20230816	5250	11.81	20240809	1.53	N	105330	500	80 억		163796	N	N	0	N	00	N
101	20240813	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	70	2	1.23	44704510	7876	54.07	5610	5800	5600	7420	4000	5710	5676.04	1.02	0	2821	5830	5770	5690	5630	5550	5800	5660	80	1710	500	3880	10	1	16060028	928	38.03	0.74	12	0.05	152.00	7862.00	13500	20230816	-57.19	5250	20240809	10.10	9560	-39.54	20240613	5250	10.10	20240809	13500	-57.19	20230816	5250	10.10	20240809	1.53	N	105330	500	80 억		163796	N	N	0	N	00	N
102	20240813	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-30	5	-0.53	28659420	5076	34.85	5610	5690	5600	7420	4000	5710	5646.06	1.02	0	1367	5830	5770	5690	5630	5550	5800	5660	80	1710	500	3880	10	1	16060028	912	37.37	0.72	12	0.03	152.00	7862.00	13500	20230816	-57.93	5250	20240809	8.19	9560	-40.59	20240613	5250	8.19	20240809	13500	-57.93	20230816	5250	8.19	20240809	1.53	N	105330	500	80 억		163796	N	N	0	N	00	N
103	20240813	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	-20	5	-0.35	25164420	4458	30.60	5610	5690	5600	7420	4000	5710	5644.78	1.02	0	1042	5830	5770	5690	5630	5550	5800	5660	80	1710	500	3880	10	1	16060028	914	37.43	0.72	12	0.03	152.00	7862.00	13500	20230816	-57.85	5250	20240809	8.38	9560	-40.48	20240613	5250	8.38	20240809	13500	-57.85	20230816	5250	8.38	20240809	1.53	N	105330	500	80 억		163796	N	N	0	N	00	N
104	20240813	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-30	5	-0.53	20333880	3606	24.75	5610	5690	5600	7420	4000	5710	5638.90	1.02	0	1140	5830	5770	5690	5630	5550	5800	5660	80	1710	500	3880	10	1	16060028	912	37.37	0.72	12	0.02	152.00	7862.00	13500	20230816	-57.93	5250	20240809	8.19	9560	-40.59	20240613	5250	8.19	20240809	13500	-57.93	20230816	5250	8.19	20240809	1.53	N	105330	500	80 억		163796	N	N	0	N	00	N
105	20240813	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-70	5	-1.23	8154570	1445	9.92	5610	5680	5600	7420	4000	5710	5643.30	1.02	0	694	5830	5770	5690	5630	5550	5800	5660	80	1710	500	3880	10	1	16060028	906	37.11	0.72	12	0.01	152.00	7862.00	13500	20230816	-58.22	5250	20240809	7.43	9560	-41.00	20240613	5250	7.43	20240809	13500	-58.22	20230816	5250	7.43	20240809	1.53	N	105330	500	80 억		163796	N	N	0	N	00	N
106	20240812	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	90	2	1.60	70727090	12444	24.48	5620	5750	5610	7300	3940	5620	5683.58	1.03	0	-1228	6040	5830	5540	5330	5040	5935	5435	80	1680	500	3820	10	1	16060028	917	37.57	0.73	12	0.08	152.00	7862.00	13500	20230816	-57.70	5250	20240809	8.76	9560	-40.27	20240613	5250	8.76	20240809	13500	-57.70	20230816	5250	8.76	20240809	1.59	N	105330	500	80 억		165012	N	N	0	N	00	N
107	20240812	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	30	2	0.53	61111910	10755	21.15	5620	5750	5610	7300	3940	5620	5682.19	1.03	0	-632	6040	5830	5540	5330	5040	5935	5435	80	1680	500	3820	10	1	16060028	907	37.17	0.72	12	0.07	152.00	7862.00	13500	20230816	-58.15	5250	20240809	7.62	9560	-40.90	20240613	5250	7.62	20240809	13500	-58.15	20230816	5250	7.62	20240809	1.59	N	105330	500	80 억		165012	N	N	0	N	00	N
108	20240812	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	100	2	1.78	43786190	7688	15.12	5620	5750	5610	7300	3940	5620	5695.39	1.03	0	-2007	6040	5830	5540	5330	5040	5935	5435	80	1680	500	3820	10	1	16060028	919	37.63	0.73	12	0.05	152.00	7862.00	13500	20230816	-57.63	5250	20240809	8.95	9560	-40.17	20240613	5250	8.95	20240809	13500	-57.63	20230816	5250	8.95	20240809	1.59	N	105330	500	80 억		165012	N	N	0	N	00	N
109	20240812	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	100	2	1.78	40720240	7148	14.06	5620	5750	5610	7300	3940	5620	5696.73	1.03	0	-1915	6040	5830	5540	5330	5040	5935	5435	80	1680	500	3820	10	1	16060028	919	37.63	0.73	12	0.04	152.00	7862.00	13500	20230816	-57.63	5250	20240809	8.95	9560	-40.17	20240613	5250	8.95	20240809	13500	-57.63	20230816	5250	8.95	20240809	1.59	N	105330	500	80 억		165012	N	N	0	N	00	N
110	20240812	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	110	2	1.96	40176420	7053	13.87	5620	5750	5610	7300	3940	5620	5696.36	1.03	0	-1881	6040	5830	5540	5330	5040	5935	5435	80	1680	500	3820	10	1	16060028	920	37.70	0.73	12	0.04	152.00	7862.00	13500	20230816	-57.56	5250	20240809	9.14	9560	-40.06	20240613	5250	9.14	20240809	13500	-57.56	20230816	5250	9.14	20240809	1.59	N	105330	500	80 억		165012	N	N	0	N	00	N
111	20240812	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	120	2	2.14	37786810	6635	13.05	5620	5750	5610	7300	3940	5620	5695.07	1.03	0	-1842	6040	5830	5540	5330	5040	5935	5435	80	1680	500	3820	10	1	16060028	922	37.76	0.73	12	0.04	152.00	7862.00	13500	20230816	-57.48	5250	20240809	9.33	9560	-39.96	20240613	5250	9.33	20240809	13500	-57.48	20230816	5250	9.33	20240809	1.59	N	105330	500	80 억		165012	N	N	0	N	00	N
112	20240812	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	80	2	1.42	22757750	4012	7.89	5620	5740	5610	7300	3940	5620	5672.42	1.03	0	-1069	6040	5830	5540	5330	5040	5935	5435	80	1680	500	3820	10	1	16060028	915	37.50	0.73	12	0.02	152.00	7862.00	13500	20230816	-57.78	5250	20240809	8.57	9560	-40.38	20240613	5250	8.57	20240809	13500	-57.78	20230816	5250	8.57	20240809	1.59	N	105330	500	80 억		165012	N	N	0	N	00	N
113	20240812	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5690	70	2	1.25	7156000	1272	2.50	5620	5690	5610	7300	3940	5620	5625.79	1.03	0	-7	6040	5830	5540	5330	5040	5935	5435	80	1680	500	3820	10	1	16060028	914	37.43	0.72	12	0.01	152.00	7862.00	13500	20230816	-57.85	5250	20240809	8.38	9560	-40.48	20240613	5250	8.38	20240809	13500	-57.85	20230816	5250	8.38	20240809	1.59	N	105330	500	80 억		165012	N	N	0	N	00	N
114	20240809	160702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5620	180	2	3.31	277465080	50466	60.95	5440	5750	5250	7070	3810	5440	5498.19	1.01	0	2476	5946	5692	5496	5242	5046	5595	5145	80	1630	500	3690	10	1	16060028	903	36.97	0.71	12	0.31	152.00	7862.00	13500	20230816	-58.37	5250	20240809	7.05	9560	-41.21	20240613	5250	7.05	20240809	13500	-58.37	20230816	5250	7.05	20240809	1.68	N	105330	500	80 억		162549	N	N	0	N	00	N
115	20240809	150720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5610	170	2	3.12	251333090	45816	55.34	5440	5750	5250	7070	3810	5440	5485.82	1.01	0	3338	5946	5692	5496	5242	5046	5595	5145	80	1630	500	3690	10	1	16060028	901	36.91	0.71	12	0.29	152.00	7862.00	13500	20230816	-58.44	5250	20240809	6.86	9560	-41.32	20240613	5250	6.86	20240809	13500	-58.44	20230816	5250	6.86	20240809	1.68	N	105330	500	80 억		162549	N	N	0	N	00	N
116	20240809	140720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5620	180	2	3.31	244537930	44604	53.87	5440	5750	5250	7070	3810	5440	5482.53	1.01	0	3056	5946	5692	5496	5242	5046	5595	5145	80	1630	500	3690	10	1	16060028	903	36.97	0.71	12	0.28	152.00	7862.00	13500	20230816	-58.37	5250	20240809	7.05	9560	-41.21	20240613	5250	7.05	20240809	13500	-58.37	20230816	5250	7.05	20240809	1.68	N	105330	500	80 억		162549	N	N	0	N	00	N
117	20240809	130718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5560	120	2	2.21	224946180	41092	49.63	5440	5750	5250	7070	3810	5440	5474.30	1.01	0	2667	5946	5692	5496	5242	5046	5595	5145	80	1630	500	3690	10	1	16060028	893	36.58	0.71	12	0.26	152.00	7862.00	13500	20230816	-58.81	5250	20240809	5.90	9560	-41.84	20240613	5250	5.90	20240809	13500	-58.81	20230816	5250	5.90	20240809	1.68	N	105330	500	80 억		162549	N	N	0	N	00	N
118	20240809	120715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5570	130	2	2.39	206874380	37859	45.73	5440	5750	5250	7070	3810	5440	5464.41	1.01	0	2710	5946	5692	5496	5242	5046	5595	5145	80	1630	500	3690	10	1	16060028	895	36.64	0.71	12	0.24	152.00	7862.00	13500	20230816	-58.74	5250	20240809	6.10	9560	-41.74	20240613	5250	6.10	20240809	13500	-58.74	20230816	5250	6.10	20240809	1.68	N	105330	500	80 억		162549	N	N	0	N	00	N
119	20240809	110709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5400	-40	5	-0.74	92200310	17176	20.75	5440	5440	5250	7070	3810	5440	5367.51	1.01	0	-475	5946	5692	5496	5242	5046	5595	5145	80	1630	500	3690	10	1	16060028	867	35.53	0.69	12	0.11	152.00	7862.00	13500	20230816	-60.00	5250	20240809	2.86	9560	-43.51	20240613	5250	2.86	20240809	13500	-60.00	20230816	5250	2.86	20240809	1.68	N	105330	500	80 억		162549	N	N	0	N	00	N
120	20240809	100719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5410	-30	5	-0.55	60475390	11263	13.60	5440	5440	5250	7070	3810	5440	5368.69	1.01	0	-312	5946	5692	5496	5242	5046	5595	5145	80	1630	500	3690	10	1	16060028	869	35.59	0.69	12	0.07	152.00	7862.00	13500	20230816	-59.93	5250	20240809	3.05	9560	-43.41	20240613	5250	3.05	20240809	13500	-59.93	20230816	5250	3.05	20240809	1.68	N	105330	500	80 억		162549	N	N	0	N	00	N
121	20240809	090711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5400	-40	5	-0.74	25557970	4739	5.72	5440	5440	5250	7070	3810	5440	5392.00	1.01	0	330	5946	5692	5496	5242	5046	5595	5145	80	1630	500	3690	10	1	16060028	867	35.53	0.69	12	0.03	152.00	7862.00	13500	20230816	-60.00	5250	20240809	2.86	9560	-43.51	20240613	5250	2.86	20240809	13500	-60.00	20230816	5250	2.86	20240809	1.68	N	105330	500	80 억		162549	N	N	0	N	00	N
122	20240808	160659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5440	-310	5	-5.39	419741370	76871	204.09	5690	5750	5300	7470	4030	5750	5460.33	1.07	0	-9417	6123	5936	5843	5656	5563	5890	5610	80	1720	500	3910	10	1	16060028	874	35.79	0.69	12	0.48	152.00	7862.00	13500	20230816	-59.70	5300	20240808	2.64	9560	-43.10	20240613	5300	2.64	20240808	13500	-59.70	20230816	5300	2.64	20240808	1.69	N	105330	500	80 억		171904	N	N	0	N	00	N
123	20240808	150706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5390	-360	5	-6.26	381280650	69748	185.18	5690	5750	5300	7470	4030	5750	5466.55	1.07	0	-9444	6123	5936	5843	5656	5563	5890	5610	80	1720	500	3910	10	1	16060028	866	35.46	0.69	12	0.43	152.00	7862.00	13500	20230816	-60.07	5300	20240808	1.70	9560	-43.62	20240613	5300	1.70	20240808	13500	-60.07	20230816	5300	1.70	20240808	1.69	N	105330	500	80 억		171904	N	N	0	N	00	N
124	20240808	140710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5460	-290	5	-5.04	274171360	49776	132.15	5690	5750	5350	7470	4030	5750	5508.10	1.07	0	-5808	6123	5936	5843	5656	5563	5890	5610	80	1720	500	3910	10	1	16060028	877	35.92	0.69	12	0.31	152.00	7862.00	13500	20230816	-59.56	5350	20240808	2.06	9560	-42.89	20240613	5350	2.06	20240808	13500	-59.56	20230816	5350	2.06	20240808	1.69	N	105330	500	80 억		171904	N	N	0	N	00	N
125	20240808	130709	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5440	-310	5	-5.39	248766410	45108	119.76	5690	5750	5350	7470	4030	5750	5514.91	1.07	0	-3248	6123	5936	5843	5656	5563	5890	5610	80	1720	500	3910	10	1	16060028	874	35.79	0.69	12	0.28	152.00	7862.00	13500	20230816	-59.70	5350	20240808	1.68	9560	-43.10	20240613	5350	1.68	20240808	13500	-59.70	20230816	5350	1.68	20240808	1.69	N	105330	500	80 억		171904	N	N	0	N	00	N
126	20240808	120713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5510	-240	5	-4.17	168383300	30307	80.46	5690	5750	5460	7470	4030	5750	5555.92	1.07	0	-1305	6123	5936	5843	5656	5563	5890	5610	80	1720	500	3910	10	1	16060028	885	36.25	0.70	12	0.19	152.00	7862.00	13500	20230816	-59.19	5460	20240808	0.92	9560	-42.36	20240613	5460	0.92	20240808	13500	-59.19	20230816	5460	0.92	20240808	1.69	N	105330	500	80 억		171904	N	N	0	N	00	N
127	20240808	110708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5520	-230	5	-4.00	59024400	10480	27.82	5690	5750	5520	7470	4030	5750	5632.10	1.07	0	-1078	6123	5936	5843	5656	5563	5890	5610	80	1720	500	3910	10	1	16060028	887	36.32	0.70	12	0.07	152.00	7862.00	13500	20230816	-59.11	5520	20240808	0.00	9560	-42.26	20240613	5520	0.00	20240808	13500	-59.11	20230816	5520	0.00	20240808	1.69	N	105330	500	80 억		171904	N	N	0	N	00	N
128	20240808	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-100	5	-1.74	30751120	5409	14.36	5690	5750	5580	7470	4030	5750	5685.18	1.07	0	-2222	6123	5936	5843	5656	5563	5890	5610	80	1720	500	3910	10	1	16060028	907	37.17	0.72	12	0.03	152.00	7862.00	13500	20230816	-58.15	5520	20240805	2.36	9560	-40.90	20240613	5520	2.36	20240805	13500	-58.15	20230816	5520	2.36	20240805	1.69	N	105330	500	80 억		171904	N	N	0	N	00	N
129	20240808	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-40	5	-0.70	2281710	401	1.06	5690	5710	5690	7470	4030	5750	5690.05	1.07	0	0	6123	5936	5843	5656	5563	5890	5610	80	1720	500	3910	10	1	16060028	917	37.57	0.73	12	0.00	152.00	7862.00	13500	20230816	-57.70	5520	20240805	3.44	9560	-40.27	20240613	5520	3.44	20240805	13500	-57.70	20230816	5520	3.44	20240805	1.69	N	105330	500	80 억		171904	N	N	0	N	00	N
130	20240807	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5750	-250	5	-4.17	219398560	37594	166.20	6000	6030	5750	7800	4200	6000	5836.32	1.03	0	6895	6486	6242	6056	5812	5626	6150	5720	80	1800	500	4080	10	1	16060028	923	37.83	0.73	12	0.23	152.00	7862.00	13500	20230816	-57.41	5520	20240805	4.17	9560	-39.85	20240613	5520	4.17	20240805	13500	-57.41	20230816	5520	4.17	20240805	1.69	N	105330	500	80 억		165010	N	N	0	N	00	N
131	20240807	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-200	5	-3.33	199802720	34193	151.16	6000	6030	5760	7800	4200	6000	5843.38	1.03	0	8896	6486	6242	6056	5812	5626	6150	5720	80	1800	500	4080	10	1	16060028	931	38.16	0.74	12	0.21	152.00	7862.00	13500	20230816	-57.04	5520	20240805	5.07	9560	-39.33	20240613	5520	5.07	20240805	13500	-57.04	20230816	5520	5.07	20240805	1.69	N	105330	500	80 억		165010	N	N	0	N	00	N
132	20240807	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-120	5	-2.00	88006510	14927	65.99	6000	6030	5760	7800	4200	6000	5895.79	1.03	0	-851	6486	6242	6056	5812	5626	6150	5720	80	1800	500	4080	10	1	16060028	944	38.68	0.75	12	0.09	152.00	7862.00	13500	20230816	-56.44	5520	20240805	6.52	9560	-38.49	20240613	5520	6.52	20240805	13500	-56.44	20230816	5520	6.52	20240805	1.69	N	105330	500	80 억		165010	N	N	0	N	00	N
133	20240807	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-110	5	-1.83	42566840	7183	31.76	6000	6030	5890	7800	4200	6000	5926.05	1.03	0	-139	6486	6242	6056	5812	5626	6150	5720	80	1800	500	4080	10	1	16060028	946	38.75	0.75	12	0.04	152.00	7862.00	13500	20230816	-56.37	5520	20240805	6.70	9560	-38.39	20240613	5520	6.70	20240805	13500	-56.37	20230816	5520	6.70	20240805	1.69	N	105330	500	80 억		165010	N	N	0	N	00	N
134	20240807	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-50	5	-0.83	34797490	5868	25.94	6000	6030	5890	7800	4200	6000	5930.04	1.03	0	206	6486	6242	6056	5812	5626	6150	5720	80	1800	500	4080	10	1	16060028	956	39.14	0.76	12	0.04	152.00	7862.00	13500	20230816	-55.93	5520	20240805	7.79	9560	-37.76	20240613	5520	7.79	20240805	13500	-55.93	20230816	5520	7.79	20240805	1.69	N	105330	500	80 억		165010	N	N	0	N	00	N
135	20240807	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-40	5	-0.67	21345450	3598	15.91	6000	6030	5900	7800	4200	6000	5932.59	1.03	0	533	6486	6242	6056	5812	5626	6150	5720	80	1800	500	4080	10	1	16060028	957	39.21	0.76	12	0.02	152.00	7862.00	13500	20230816	-55.85	5520	20240805	7.97	9560	-37.66	20240613	5520	7.97	20240805	13500	-55.85	20230816	5520	7.97	20240805	1.69	N	105330	500	80 억		165010	N	N	0	N	00	N
136	20240807	100656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-10	5	-0.17	1221250	204	0.90	6000	6030	5920	7800	4200	6000	5986.52	1.03	0	-24	6486	6242	6056	5812	5626	6150	5720	80	1800	500	4080	10	1	16060028	962	39.41	0.76	12	0.00	152.00	7862.00	13500	20230816	-55.63	5520	20240805	8.51	9560	-37.34	20240613	5520	8.51	20240805	13500	-55.63	20230816	5520	8.51	20240805	1.69	N	105330	500	80 억		165010	N	N	0	N	00	N
137	20240807	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	20	2	0.33	191930	32	0.14	6000	6020	5990	7800	4200	6000	5997.81	1.03	0	-20	6486	6242	6056	5812	5626	6150	5720	80	1800	500	4080	10	1	16060028	967	39.61	0.77	12	0.00	152.00	7862.00	13500	20230816	-55.41	5520	20240805	9.06	9560	-37.03	20240613	5520	9.06	20240805	13500	-55.41	20230816	5520	9.06	20240805	1.69	N	105330	500	80 억		165010	N	N	0	N	00	N
138	20240806	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-220	5	-3.54	135106570	22427	81.67	6220	6300	5870	8080	4360	6220	6022.88	1.04	0	-3871	6980	6600	6060	5680	5140	6790	5870	80	1860	500	4220	10	1	16060028	964	39.47	0.76	12	0.14	152.00	7862.00	13500	20230816	-55.56	5520	20240805	8.70	9560	-37.24	20240613	5520	8.70	20240805	13500	-55.56	20230816	5520	8.70	20240805	1.69	N	105330	500	80 억		166775	N	N	0	N	00	N
139	20240806	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-270	5	-4.34	129247150	21447	78.10	6220	6300	5870	8080	4360	6220	6024.90	1.04	0	-3323	6980	6600	6060	5680	5140	6790	5870	80	1860	500	4220	10	1	16060028	956	39.14	0.76	12	0.13	152.00	7862.00	13500	20230816	-55.93	5520	20240805	7.79	9560	-37.76	20240613	5520	7.79	20240805	13500	-55.93	20230816	5520	7.79	20240805	1.69	N	105330	500	80 억		166775	N	N	0	N	00	N
140	20240806	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-200	5	-3.22	114405270	18950	69.00	6220	6300	5870	8080	4360	6220	6035.66	1.04	0	-2683	6980	6600	6060	5680	5140	6790	5870	80	1860	500	4220	10	1	16060028	967	39.61	0.77	12	0.12	152.00	7862.00	13500	20230816	-55.41	5520	20240805	9.06	9560	-37.03	20240613	5520	9.06	20240805	13500	-55.41	20230816	5520	9.06	20240805	1.69	N	105330	500	80 억		166775	N	N	0	N	00	N
141	20240806	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-320	5	-5.14	99342700	16420	59.79	6220	6300	5870	8080	4360	6220	6048.43	1.04	0	-1739	6980	6600	6060	5680	5140	6790	5870	80	1860	500	4220	10	1	16060028	948	38.82	0.75	12	0.10	152.00	7862.00	13500	20230816	-56.30	5520	20240805	6.88	9560	-38.28	20240613	5520	6.88	20240805	13500	-56.30	20230816	5520	6.88	20240805	1.69	N	105330	500	80 억		166775	N	N	0	N	00	N
142	20240806	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-330	5	-5.31	87744140	14455	52.64	6220	6300	5870	8080	4360	6220	6068.48	1.04	0	-1756	6980	6600	6060	5680	5140	6790	5870	80	1860	500	4220	10	1	16060028	946	38.75	0.75	12	0.09	152.00	7862.00	13500	20230816	-56.37	5520	20240805	6.70	9560	-38.39	20240613	5520	6.70	20240805	13500	-56.37	20230816	5520	6.70	20240805	1.69	N	105330	500	80 억		166775	N	N	0	N	00	N
143	20240806	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-220	5	-3.54	57107820	9275	33.77	6220	6300	6000	8080	4360	6220	6156.07	1.04	0	-1242	6980	6600	6060	5680	5140	6790	5870	80	1860	500	4220	10	1	16060028	964	39.47	0.76	12	0.06	152.00	7862.00	13500	20230816	-55.56	5520	20240805	8.70	9560	-37.24	20240613	5520	8.70	20240805	13500	-55.56	20230816	5520	8.70	20240805	1.69	N	105330	500	80 억		166775	N	N	0	N	00	N
144	20240806	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-30	5	-0.48	33921170	5458	19.87	6220	6300	6030	8080	4360	6220	6214.79	1.04	0	-864	6980	6600	6060	5680	5140	6790	5870	80	1860	500	4220	10	1	16060028	994	40.72	0.79	12	0.03	152.00	7862.00	13500	20230816	-54.15	5520	20240805	12.14	9560	-35.25	20240613	5520	12.14	20240805	13500	-54.15	20230816	5520	12.14	20240805	1.69	N	105330	500	80 억		166775	N	N	0	N	00	N
145	20240806	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-120	5	-1.93	7955740	1285	4.68	6220	6220	6100	8080	4360	6220	6187.15	1.04	0	-178	6980	6600	6060	5680	5140	6790	5870	80	1860	500	4220	10	1	16060028	980	40.13	0.78	12	0.01	152.00	7862.00	13500	20230816	-54.81	5520	20240805	10.51	9560	-36.19	20240613	5520	10.51	20240805	13500	-54.81	20230816	5520	10.51	20240805	1.69	N	105330	500	80 억		166775	N	N	0	N	00	N
146	20240805	160642	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	6220	-150	5	-2.35	159700780	27411	231.14	6130	6440	5520	8280	4460	6370	5826.07	1.03	0	1689	6636	6502	6356	6222	6076	6430	6150	80	1910	500	4330	10	1	16060028	999	40.92	0.79	12	0.17	152.00	7862.00	13500	20230816	-53.93	5520	20240805	12.68	9560	-34.94	20240613	5520	12.68	20240805	13500	-53.93	20230816	5520	12.68	20240805	1.59	N	105330	500	80 억		165105	N	N	0	N	00	N
147	20240805	150653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5900	-470	5	-7.38	128811570	22296	188.01	6130	6440	5520	8280	4460	6370	5777.34	1.03	0	1895	6636	6502	6356	6222	6076	6430	6150	80	1910	500	4330	10	1	16060028	948	38.82	0.75	12	0.14	152.00	7862.00	13500	20230816	-56.30	5520	20240805	6.88	9560	-38.28	20240613	5520	6.88	20240805	13500	-56.30	20230816	5520	6.88	20240805	1.59	N	105330	500	80 억		165105	N	N	0	N	00	N
148	20240805	140654	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5850	-520	5	-8.16	56588300	9467	79.83	6130	6440	5600	8280	4460	6370	5977.43	1.03	0	276	6636	6502	6356	6222	6076	6430	6150	80	1910	500	4330	10	1	16060028	940	38.49	0.74	12	0.06	152.00	7862.00	13500	20230816	-56.67	5600	20240805	4.46	9560	-38.81	20240613	5600	4.46	20240805	13500	-56.67	20230816	5600	4.46	20240805	1.59	N	105330	500	80 억		165105	N	N	0	N	00	N
149	20240805	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-260	5	-4.08	24157810	3896	32.85	6130	6440	6070	8280	4460	6370	6200.67	1.03	0	-32	6636	6502	6356	6222	6076	6430	6150	80	1910	500	4330	10	1	16060028	981	40.20	0.78	12	0.02	152.00	7862.00	13500	20230816	-54.74	5810	20240722	5.16	9560	-36.09	20240613	5810	5.16	20240722	13500	-54.74	20230816	5810	5.16	20240722	1.59	N	105330	500	80 억		165105	N	N	0	N	00	N
150	20240805	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-130	5	-2.04	19385840	3113	26.25	6130	6440	6110	8280	4460	6370	6227.38	1.03	0	-88	6636	6502	6356	6222	6076	6430	6150	80	1910	500	4330	10	1	16060028	1002	41.05	0.79	12	0.02	152.00	7862.00	13500	20230816	-53.78	5810	20240722	7.40	9560	-34.73	20240613	5810	7.40	20240722	13500	-53.78	20230816	5810	7.40	20240722	1.59	N	105330	500	80 억		165105	N	N	0	N	00	N
151	20240805	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-130	5	-2.04	17332200	2780	23.44	6130	6440	6110	8280	4460	6370	6234.60	1.03	0	-61	6636	6502	6356	6222	6076	6430	6150	80	1910	500	4330	10	1	16060028	1002	41.05	0.79	12	0.02	152.00	7862.00	13500	20230816	-53.78	5810	20240722	7.40	9560	-34.73	20240613	5810	7.40	20240722	13500	-53.78	20230816	5810	7.40	20240722	1.59	N	105330	500	80 억		165105	N	N	0	N	00	N
152	20240805	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6270	-100	5	-1.57	17040930	2733	23.05	6130	6440	6110	8280	4460	6370	6235.25	1.03	0	-65	6636	6502	6356	6222	6076	6430	6150	80	1910	500	4330	10	1	16060028	1007	41.25	0.80	12	0.02	152.00	7862.00	13500	20230816	-53.56	5810	20240722	7.92	9560	-34.41	20240613	5810	7.92	20240722	13500	-53.56	20230816	5810	7.92	20240722	1.59	N	105330	500	80 억		165105	N	N	0	N	00	N
153	20240805	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	-230	5	-3.61	5732470	922	7.77	6130	6410	6130	8280	4460	6370	6217.43	1.03	0	-66	6636	6502	6356	6222	6076	6430	6150	80	1910	500	4330	10	1	16060028	986	40.39	0.78	12	0.01	152.00	7862.00	13500	20230816	-54.52	5810	20240722	5.68	9560	-35.77	20240613	5810	5.68	20240722	13500	-54.52	20230816	5810	5.68	20240722	1.59	N	105330	500	80 억		165105	N	N	0	N	00	N
154	20240802	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	-140	5	-2.15	74593460	11835	21.73	6470	6490	6210	8460	4560	6510	6302.50	1.04	0	-1481	6903	6706	6403	6206	5903	6805	6305	80	1950	500	4420	10	1	16060028	1023	41.91	0.81	12	0.07	152.00	7862.00	13500	20230816	-52.81	5810	20240722	9.64	9560	-33.37	20240613	5810	9.64	20240722	13500	-52.81	20230816	5810	9.64	20240722	1.63	N	105330	500	80 억		166584	N	N	0	N	00	N
155	20240802	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-180	5	-2.76	66751280	10600	19.46	6470	6490	6210	8460	4560	6510	6297.29	1.04	0	-1306	6903	6706	6403	6206	5903	6805	6305	80	1950	500	4420	10	1	16060028	1017	41.64	0.81	12	0.07	152.00	7862.00	13500	20230816	-53.11	5810	20240722	8.95	9560	-33.79	20240613	5810	8.95	20240722	13500	-53.11	20230816	5810	8.95	20240722	1.63	N	105330	500	80 억		166584	N	N	0	N	00	N
156	20240802	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-180	5	-2.76	63389770	10068	18.48	6470	6490	6210	8460	4560	6510	6296.16	1.04	0	-936	6903	6706	6403	6206	5903	6805	6305	80	1950	500	4420	10	1	16060028	1017	41.64	0.81	12	0.06	152.00	7862.00	13500	20230816	-53.11	5810	20240722	8.95	9560	-33.79	20240613	5810	8.95	20240722	13500	-53.11	20230816	5810	8.95	20240722	1.63	N	105330	500	80 억		166584	N	N	0	N	00	N
157	20240802	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	-170	5	-2.61	61461660	9760	17.92	6470	6490	6210	8460	4560	6510	6297.30	1.04	0	-958	6903	6706	6403	6206	5903	6805	6305	80	1950	500	4420	10	1	16060028	1018	41.71	0.81	12	0.06	152.00	7862.00	13500	20230816	-53.04	5810	20240722	9.12	9560	-33.68	20240613	5810	9.12	20240722	13500	-53.04	20230816	5810	9.12	20240722	1.63	N	105330	500	80 억		166584	N	N	0	N	00	N
158	20240802	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6370	-140	5	-2.15	51558340	8183	15.02	6470	6490	6210	8460	4560	6510	6300.66	1.04	0	-150	6903	6706	6403	6206	5903	6805	6305	80	1950	500	4420	10	1	16060028	1023	41.91	0.81	12	0.05	152.00	7862.00	13500	20230816	-52.81	5810	20240722	9.64	9560	-33.37	20240613	5810	9.64	20240722	13500	-52.81	20230816	5810	9.64	20240722	1.63	N	105330	500	80 억		166584	N	N	0	N	00	N
159	20240802	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6320	-190	5	-2.92	45591340	7238	13.29	6470	6490	6210	8460	4560	6510	6298.89	1.04	0	610	6903	6706	6403	6206	5903	6805	6305	80	1950	500	4420	10	1	16060028	1015	41.58	0.80	12	0.05	152.00	7862.00	13500	20230816	-53.19	5810	20240722	8.78	9560	-33.89	20240613	5810	8.78	20240722	13500	-53.19	20230816	5810	8.78	20240722	1.63	N	105330	500	80 억		166584	N	N	0	N	00	N
160	20240802	100634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-160	5	-2.46	40724110	6473	11.88	6470	6490	6210	8460	4560	6510	6291.38	1.04	0	834	6903	6706	6403	6206	5903	6805	6305	80	1950	500	4420	10	1	16060028	1020	41.78	0.81	12	0.04	152.00	7862.00	13500	20230816	-52.96	5810	20240722	9.29	9560	-33.58	20240613	5810	9.29	20240722	13500	-52.96	20230816	5810	9.29	20240722	1.63	N	105330	500	80 억		166584	N	N	0	N	00	N
161	20240802	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6470	-40	5	-0.61	1667500	259	0.48	6470	6470	6410	8460	4560	6510	6438.22	1.04	0	-126	6903	6706	6403	6206	5903	6805	6305	80	1950	500	4420	10	1	16060028	1039	42.57	0.82	12	0.00	152.00	7862.00	13500	20230816	-52.07	5810	20240722	11.36	9560	-32.32	20240613	5810	11.36	20240722	13500	-52.07	20230816	5810	11.36	20240722	1.63	N	105330	500	80 억		166584	N	N	0	N	00	N
162	20240801	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6510	400	2	6.55	347013740	54387	332.58	6120	6600	6100	7940	4280	6110	6380.20	1.04	0	-1919	6230	6170	6050	5990	5870	6200	6020	80	1830	500	4150	10	1	16060028	1046	42.83	0.83	12	0.34	152.00	7862.00	13500	20230816	-51.78	5810	20240722	12.05	9560	-31.90	20240613	5810	12.05	20240722	13500	-51.78	20230816	5810	12.05	20240722	1.59	N	105330	500	80 억		167530	N	N	0	N	00	N
163	20240801	150652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	430	2	7.04	314994410	49455	302.42	6120	6600	6100	7940	4280	6110	6369.31	1.04	0	1584	6230	6170	6050	5990	5870	6200	6020	80	1830	500	4150	10	1	16060028	1050	43.03	0.83	12	0.31	152.00	7862.00	13500	20230816	-51.56	5810	20240722	12.56	9560	-31.59	20240613	5810	12.56	20240722	13500	-51.56	20230816	5810	12.56	20240722	1.59	N	105330	500	80 억		167530	N	N	0	N	00	N
164	20240801	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6440	330	2	5.40	199555590	31667	193.65	6120	6480	6100	7940	4280	6110	6301.69	1.04	0	1799	6230	6170	6050	5990	5870	6200	6020	80	1830	500	4150	10	1	16060028	1034	42.37	0.82	12	0.20	152.00	7862.00	13500	20230816	-52.30	5810	20240722	10.84	9560	-32.64	20240613	5810	10.84	20240722	13500	-52.30	20230816	5810	10.84	20240722	1.59	N	105330	500	80 억		167530	N	N	0	N	00	N
165	20240801	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	230	2	3.76	125372410	20062	122.68	6120	6400	6100	7940	4280	6110	6249.25	1.04	0	4184	6230	6170	6050	5990	5870	6200	6020	80	1830	500	4150	10	1	16060028	1018	41.71	0.81	12	0.12	152.00	7862.00	13500	20230816	-53.04	5810	20240722	9.12	9560	-33.68	20240613	5810	9.12	20240722	13500	-53.04	20230816	5810	9.12	20240722	1.59	N	105330	500	80 억		167530	N	N	0	N	00	N
166	20240801	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	150	2	2.45	106863430	17117	104.67	6120	6400	6100	7940	4280	6110	6243.12	1.04	0	3805	6230	6170	6050	5990	5870	6200	6020	80	1830	500	4150	10	1	16060028	1005	41.18	0.80	12	0.11	152.00	7862.00	13500	20230816	-53.63	5810	20240722	7.75	9560	-34.52	20240613	5810	7.75	20240722	13500	-53.63	20230816	5810	7.75	20240722	1.59	N	105330	500	80 억		167530	N	N	0	N	00	N
167	20240801	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6300	190	2	3.11	98539000	15787	96.54	6120	6400	6100	7940	4280	6110	6241.78	1.04	0	3878	6230	6170	6050	5990	5870	6200	6020	80	1830	500	4150	10	1	16060028	1012	41.45	0.80	12	0.10	152.00	7862.00	13500	20230816	-53.33	5810	20240722	8.43	9560	-34.10	20240613	5810	8.43	20240722	13500	-53.33	20230816	5810	8.43	20240722	1.59	N	105330	500	80 억		167530	N	N	0	N	00	N
168	20240801	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	220	2	3.60	60898550	9835	60.14	6120	6380	6100	7940	4280	6110	6192.02	1.04	0	2427	6230	6170	6050	5990	5870	6200	6020	80	1830	500	4150	10	1	16060028	1017	41.64	0.81	12	0.06	152.00	7862.00	13500	20230816	-53.11	5810	20240722	8.95	9560	-33.79	20240613	5810	8.95	20240722	13500	-53.11	20230816	5810	8.95	20240722	1.59	N	105330	500	80 억		167530	N	N	0	N	00	N
169	20240801	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	10	2	0.16	5679370	928	5.67	6120	6130	6120	7940	4280	6110	6120.01	1.04	0	-105	6230	6170	6050	5990	5870	6200	6020	80	1830	500	4150	10	1	16060028	983	40.26	0.78	12	0.01	152.00	7862.00	13500	20230816	-54.67	5810	20240722	5.34	9560	-35.98	20240613	5810	5.34	20240722	13500	-54.67	20230816	5810	5.34	20240722	1.59	N	105330	500	80 억		167530	N	N	0	N	00	N