KissMeData/215360/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	160944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	140	2	1.11	96656340	7655	32.73	12570	12720	12530	16340	8800	12570	12626.32	2.36	0	-40	12976	12772	12636	12432	12296	12705	12365	46	3770	500	9050	10	1	9132163	1161	6.55	1.18	12	0.08	1939.00	10771.00	22500	20230830	-43.51	11500	20240805	10.52	21100	-39.76	20240401	11500	10.52	20240805	22500	-43.51	20230830	11500	10.52	20240805	2.77	N	215360	500	45 억		215820	N	N	0	N	00	N
3	20240830	150954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	150	2	1.19	93860160	7435	31.79	12570	12720	12530	16340	8800	12570	12624.10	2.36	0	-57	12976	12772	12636	12432	12296	12705	12365	46	3770	500	9050	10	1	9132163	1162	6.56	1.18	12	0.08	1939.00	10771.00	22500	20230830	-43.47	11500	20240805	10.61	21100	-39.72	20240401	11500	10.61	20240805	22500	-43.47	20230830	11500	10.61	20240805	2.77	N	215360	500	45 억		215820	N	N	0	N	00	N
4	20240830	140952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	90	2	0.72	77610010	6155	26.31	12570	12700	12530	16340	8800	12570	12609.26	2.36	0	-509	12976	12772	12636	12432	12296	12705	12365	46	3770	500	9050	10	1	9132163	1156	6.53	1.18	12	0.07	1939.00	10771.00	22500	20230830	-43.73	11500	20240805	10.09	21100	-40.00	20240401	11500	10.09	20240805	22500	-43.73	20230830	11500	10.09	20240805	2.77	N	215360	500	45 억		215820	N	N	0	N	00	N
5	20240830	130947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	0	3	0.00	48282290	3838	16.41	12570	12700	12530	16340	8800	12570	12580.07	2.36	0	-185	12976	12772	12636	12432	12296	12705	12365	46	3770	500	9050	10	1	9132163	1148	6.48	1.17	12	0.04	1939.00	10771.00	22500	20230830	-44.13	11500	20240805	9.30	21100	-40.43	20240401	11500	9.30	20240805	22500	-44.13	20230830	11500	9.30	20240805	2.77	N	215360	500	45 억		215820	N	N	0	N	00	N
6	20240830	120950	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	0	3	0.00	32292420	2565	10.97	12570	12700	12550	16340	8800	12570	12589.64	2.36	0	5	12976	12772	12636	12432	12296	12705	12365	46	3770	500	9050	10	1	9132163	1148	6.48	1.17	12	0.03	1939.00	10771.00	22500	20230830	-44.13	11500	20240805	9.30	21100	-40.43	20240401	11500	9.30	20240805	22500	-44.13	20230830	11500	9.30	20240805	2.77	N	215360	500	45 억		215820	N	N	0	N	00	N
7	20240830	111001	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	0	3	0.00	16293780	1292	5.52	12570	12700	12570	16340	8800	12570	12611.28	2.36	0	78	12976	12772	12636	12432	12296	12705	12365	46	3770	500	9050	10	1	9132163	1148	6.48	1.17	12	0.01	1939.00	10771.00	22500	20230830	-44.13	11500	20240805	9.30	21100	-40.43	20240401	11500	9.30	20240805	22500	-44.13	20230830	11500	9.30	20240805	2.77	N	215360	500	45 억		215820	N	N	0	N	00	N
8	20240830	100956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	90	2	0.72	13615010	1079	4.61	12570	12700	12570	16340	8800	12570	12618.17	2.36	0	78	12976	12772	12636	12432	12296	12705	12365	46	3770	500	9050	10	1	9132163	1156	6.53	1.18	12	0.01	1939.00	10771.00	22500	20230830	-43.73	11500	20240805	10.09	21100	-40.00	20240401	11500	10.09	20240805	22500	-43.73	20230830	11500	10.09	20240805	2.77	N	215360	500	45 억		215820	N	N	0	N	00	N
9	20240830	090959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12600	30	2	0.24	641220	51	0.22	12570	12600	12570	16340	8800	12570	12572.94	2.36	0	5	12976	12772	12636	12432	12296	12705	12365	46	3770	500	9050	10	1	9132163	1151	6.50	1.17	12	0.00	1939.00	10771.00	22500	20230830	-44.00	11500	20240805	9.57	21100	-40.28	20240401	11500	9.57	20240805	22500	-44.00	20230830	11500	9.57	20240805	2.77	N	215360	500	45 억		215820	N	N	0	N	00	N
10	20240829	160959	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	-230	5	-1.80	291256480	23191	148.96	12780	12840	12500	16640	8960	12800	12559.03	2.33	0	3071	13073	12936	12783	12646	12493	12860	12570	46	3840	500	9210	10	1	9132163	1148	6.48	1.17	12	0.25	1939.00	10771.00	22500	20230830	-44.13	11500	20240805	9.30	21100	-40.43	20240401	11500	9.30	20240805	22500	-44.13	20230830	11500	9.30	20240805	2.78	N	215360	500	45 억		212738	N	N	8	N	00	N
11	20240829	151008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-280	5	-2.19	276366920	22003	141.33	12780	12840	12500	16640	8960	12800	12560.42	2.33	0	3200	13073	12936	12783	12646	12493	12860	12570	46	3840	500	9210	10	1	9132163	1143	6.46	1.16	12	0.24	1939.00	10771.00	22500	20230830	-44.36	11500	20240805	8.87	21100	-40.66	20240401	11500	8.87	20240805	22500	-44.36	20230830	11500	8.87	20240805	2.78	N	215360	500	45 억		212738	N	N	8	N	00	N
12	20240829	141007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	-220	5	-1.72	264369180	21046	135.18	12780	12840	12500	16640	8960	12800	12561.49	2.33	0	3361	13073	12936	12783	12646	12493	12860	12570	46	3840	500	9210	10	1	9132163	1149	6.49	1.17	12	0.23	1939.00	10771.00	22500	20230830	-44.09	11500	20240805	9.39	21100	-40.38	20240401	11500	9.39	20240805	22500	-44.09	20230830	11500	9.39	20240805	2.78	N	215360	500	45 억		212738	N	N	8	N	00	N
13	20240829	131009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	-230	5	-1.80	164025480	13035	83.72	12780	12840	12500	16640	8960	12800	12583.47	2.33	0	2290	13073	12936	12783	12646	12493	12860	12570	46	3840	500	9210	10	1	9132163	1148	6.48	1.17	12	0.14	1939.00	10771.00	22500	20230830	-44.13	11500	20240805	9.30	21100	-40.43	20240401	11500	9.30	20240805	22500	-44.13	20230830	11500	9.30	20240805	2.78	N	215360	500	45 억		212738	N	N	8	N	00	N
14	20240829	121009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-170	5	-1.33	94867640	7514	48.26	12780	12840	12550	16640	8960	12800	12625.45	2.33	0	1711	13073	12936	12783	12646	12493	12860	12570	46	3840	500	9210	10	1	9132163	1153	6.51	1.17	12	0.08	1939.00	10771.00	22500	20230830	-43.87	11500	20240805	9.83	21100	-40.14	20240401	11500	9.83	20240805	22500	-43.87	20230830	11500	9.83	20240805	2.78	N	215360	500	45 억		212738	N	N	8	N	00	N
15	20240829	111008	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12610	-190	5	-1.48	87018790	6892	44.27	12780	12840	12550	16640	8960	12800	12626.06	2.33	0	1739	13073	12936	12783	12646	12493	12860	12570	46	3840	500	9210	10	1	9132163	1152	6.50	1.17	12	0.08	1939.00	10771.00	22500	20230830	-43.96	11500	20240805	9.65	21100	-40.24	20240401	11500	9.65	20240805	22500	-43.96	20230830	11500	9.65	20240805	2.78	N	215360	500	45 억		212738	N	N	8	N	00	N
16	20240829	101002	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	-140	5	-1.09	34960480	2765	17.76	12780	12840	12550	16640	8960	12800	12643.93	2.33	0	1012	13073	12936	12783	12646	12493	12860	12570	46	3840	500	9210	10	1	9132163	1156	6.53	1.18	12	0.03	1939.00	10771.00	22500	20230830	-43.73	11500	20240805	10.09	21100	-40.00	20240401	11500	10.09	20240805	22500	-43.73	20230830	11500	10.09	20240805	2.78	N	215360	500	45 억		212738	N	N	8	N	00	N
17	20240829	091006	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	-250	5	-1.95	3849910	302	1.94	12780	12840	12550	16640	8960	12800	12748.05	2.33	0	-14	13073	12936	12783	12646	12493	12860	12570	46	3840	500	9210	10	1	9132163	1146	6.47	1.17	12	0.00	1939.00	10771.00	22500	20230830	-44.22	11500	20240805	9.13	21100	-40.52	20240401	11500	9.13	20240805	22500	-44.22	20230830	11500	9.13	20240805	2.78	N	215360	500	45 억		212738	N	N	8	N	00	N
18	20240828	160935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	-60	5	-0.47	197799380	15569	160.77	12870	12920	12630	16710	9010	12860	12704.68	2.38	0	-4299	13086	12972	12746	12632	12406	13030	12690	46	3850	500	9250	10	1	9132163	1169	6.60	1.19	12	0.17	1939.00	10771.00	22500	20230830	-43.11	11500	20240805	11.30	21100	-39.34	20240401	11500	11.30	20240805	22500	-43.11	20230830	11500	11.30	20240805	2.83	N	215360	500	45 억		216991	N	N	8	N	00	N
19	20240828	150942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-230	5	-1.79	164307570	12946	133.68	12870	12920	12630	16710	9010	12860	12691.76	2.38	0	-3972	13086	12972	12746	12632	12406	13030	12690	46	3850	500	9250	10	1	9132163	1153	6.51	1.17	12	0.14	1939.00	10771.00	22500	20230830	-43.87	11500	20240805	9.83	21100	-40.14	20240401	11500	9.83	20240805	22500	-43.87	20230830	11500	9.83	20240805	2.83	N	215360	500	45 억		216991	N	N	5	N	00	N
20	20240828	140944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-90	5	-0.70	123985220	9762	100.81	12870	12920	12640	16710	9010	12860	12700.80	2.38	0	-4136	13086	12972	12746	12632	12406	13030	12690	46	3850	500	9250	10	1	9132163	1166	6.59	1.19	12	0.11	1939.00	10771.00	22500	20230830	-43.24	11500	20240805	11.04	21100	-39.48	20240401	11500	11.04	20240805	22500	-43.24	20230830	11500	11.04	20240805	2.83	N	215360	500	45 억		216991	N	N	5	N	00	N
21	20240828	130940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-160	5	-1.24	81796400	6434	66.44	12870	12920	12640	16710	9010	12860	12713.15	2.38	0	-2936	13086	12972	12746	12632	12406	13030	12690	46	3850	500	9250	10	1	9132163	1160	6.55	1.18	12	0.07	1939.00	10771.00	22500	20230830	-43.56	11500	20240805	10.43	21100	-39.81	20240401	11500	10.43	20240805	22500	-43.56	20230830	11500	10.43	20240805	2.83	N	215360	500	45 억		216991	N	N	5	N	00	N
22	20240828	120938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12760	-100	5	-0.78	78313430	6160	63.61	12870	12920	12640	16710	9010	12860	12713.22	2.38	0	-2868	13086	12972	12746	12632	12406	13030	12690	46	3850	500	9250	10	1	9132163	1165	6.58	1.18	12	0.07	1939.00	10771.00	22500	20230830	-43.29	11500	20240805	10.96	21100	-39.53	20240401	11500	10.96	20240805	22500	-43.29	20230830	11500	10.96	20240805	2.83	N	215360	500	45 억		216991	N	N	5	N	00	N
23	20240828	110938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12740	-120	5	-0.93	58109820	4573	47.22	12870	12920	12640	16710	9010	12860	12707.16	2.38	0	-2017	13086	12972	12746	12632	12406	13030	12690	46	3850	500	9250	10	1	9132163	1163	6.57	1.18	12	0.05	1939.00	10771.00	22500	20230830	-43.38	11500	20240805	10.78	21100	-39.62	20240401	11500	10.78	20240805	22500	-43.38	20230830	11500	10.78	20240805	2.83	N	215360	500	45 억		216991	N	N	5	N	00	N
24	20240828	101007	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-90	5	-0.70	26421800	2077	21.45	12870	12920	12660	16710	9010	12860	12721.14	2.38	0	-208	13086	12972	12746	12632	12406	13030	12690	46	3850	500	9250	10	1	9132163	1166	6.59	1.19	12	0.02	1939.00	10771.00	22500	20230830	-43.24	11500	20240805	11.04	21100	-39.48	20240401	11500	11.04	20240805	22500	-43.24	20230830	11500	11.04	20240805	2.83	N	215360	500	45 억		216991	N	N	5	N	00	N
25	20240828	090954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	-80	5	-0.62	1492200	116	1.20	12870	12920	12780	16710	9010	12860	12863.79	2.38	0	-22	13086	12972	12746	12632	12406	13030	12690	46	3850	500	9250	10	1	9132163	1167	6.59	1.19	12	0.00	1939.00	10771.00	22500	20230830	-43.20	11500	20240805	11.13	21100	-39.43	20240401	11500	11.13	20240805	22500	-43.20	20230830	11500	11.13	20240805	2.83	N	215360	500	45 억		216991	N	N	5	N	00	N
26	20240827	160935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	190	2	1.50	122247600	9637	44.56	12520	12860	12520	16470	8870	12670	12685.23	2.34	0	3754	13056	12862	12706	12512	12356	12785	12435	46	3800	500	9120	10	1	9132163	1174	6.63	1.19	12	0.11	1939.00	10771.00	22500	20230830	-42.84	11500	20240805	11.83	21100	-39.05	20240401	11500	11.83	20240805	22500	-42.84	20230830	11500	11.83	20240805	2.82	N	215360	500	45 억		213294	N	N	5	N	00	N
27	20240827	150940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	100	2	0.79	113883090	8984	41.54	12520	12820	12520	16470	8870	12670	12676.21	2.34	0	3654	13056	12862	12706	12512	12356	12785	12435	46	3800	500	9120	10	1	9132163	1166	6.59	1.19	12	0.10	1939.00	10771.00	22500	20230830	-43.24	11500	20240805	11.04	21100	-39.48	20240401	11500	11.04	20240805	22500	-43.24	20230830	11500	11.04	20240805	2.82	N	215360	500	45 억		213294	N	N	0	N	00	N
28	20240827	140943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	130	2	1.03	106345070	8394	38.82	12520	12820	12520	16470	8870	12670	12669.18	2.34	0	3509	13056	12862	12706	12512	12356	12785	12435	46	3800	500	9120	10	1	9132163	1169	6.60	1.19	12	0.09	1939.00	10771.00	22500	20230830	-43.11	11500	20240805	11.30	21100	-39.34	20240401	11500	11.30	20240805	22500	-43.11	20230830	11500	11.30	20240805	2.82	N	215360	500	45 억		213294	N	N	0	N	00	N
29	20240827	130945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	130	2	1.03	98009560	7743	35.81	12520	12800	12520	16470	8870	12670	12657.83	2.34	0	3050	13056	12862	12706	12512	12356	12785	12435	46	3800	500	9120	10	1	9132163	1169	6.60	1.19	12	0.08	1939.00	10771.00	22500	20230830	-43.11	11500	20240805	11.30	21100	-39.34	20240401	11500	11.30	20240805	22500	-43.11	20230830	11500	11.30	20240805	2.82	N	215360	500	45 억		213294	N	N	0	N	00	N
30	20240827	120946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	-10	5	-0.08	66659670	5281	24.42	12520	12720	12520	16470	8870	12670	12622.55	2.34	0	775	13056	12862	12706	12512	12356	12785	12435	46	3800	500	9120	10	1	9132163	1156	6.53	1.18	12	0.06	1939.00	10771.00	22500	20230830	-43.73	11500	20240805	10.09	21100	-40.00	20240401	11500	10.09	20240805	22500	-43.73	20230830	11500	10.09	20240805	2.82	N	215360	500	45 억		213294	N	N	0	N	00	N
31	20240827	110943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	10	2	0.08	59114630	4686	21.67	12520	12720	12520	16470	8870	12670	12615.16	2.34	0	694	13056	12862	12706	12512	12356	12785	12435	46	3800	500	9120	10	1	9132163	1158	6.54	1.18	12	0.05	1939.00	10771.00	22500	20230830	-43.64	11500	20240805	10.26	21100	-39.91	20240401	11500	10.26	20240805	22500	-43.64	20230830	11500	10.26	20240805	2.82	N	215360	500	45 억		213294	N	N	0	N	00	N
32	20240827	100941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	-10	5	-0.08	42022340	3341	15.45	12520	12720	12520	16470	8870	12670	12577.77	2.34	0	884	13056	12862	12706	12512	12356	12785	12435	46	3800	500	9120	10	1	9132163	1156	6.53	1.18	12	0.04	1939.00	10771.00	22500	20230830	-43.73	11500	20240805	10.09	21100	-40.00	20240401	11500	10.09	20240805	22500	-43.73	20230830	11500	10.09	20240805	2.82	N	215360	500	45 억		213294	N	N	0	N	00	N
33	20240827	090941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12560	-110	5	-0.87	9374450	746	3.45	12520	12660	12520	16470	8870	12670	12566.29	2.34	0	8	13056	12862	12706	12512	12356	12785	12435	46	3800	500	9120	10	1	9132163	1147	6.48	1.17	12	0.01	1939.00	10771.00	22500	20230830	-44.18	11500	20240805	9.22	21100	-40.47	20240401	11500	9.22	20240805	22500	-44.18	20230830	11500	9.22	20240805	2.82	N	215360	500	45 억		213294	N	N	0	N	00	N
34	20240826	160927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	-150	5	-1.17	272376630	21608	194.70	12900	12900	12550	16660	8980	12820	12605.36	2.33	0	717	13106	12962	12856	12712	12606	12910	12660	46	3840	500	9230	10	1	9132163	1157	6.53	1.18	12	0.24	1939.00	10771.00	22500	20230830	-43.69	11500	20240805	10.17	21100	-39.95	20240401	11500	10.17	20240805	22500	-43.69	20230830	11500	10.17	20240805	2.81	N	215360	500	45 억		212574	N	N	0	N	00	N
35	20240826	150935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	-150	5	-1.17	256146760	20327	183.16	12900	12900	12550	16660	8980	12820	12601.31	2.33	0	719	13106	12962	12856	12712	12606	12910	12660	46	3840	500	9230	10	1	9132163	1157	6.53	1.18	12	0.22	1939.00	10771.00	22500	20230830	-43.69	11500	20240805	10.17	21100	-39.95	20240401	11500	10.17	20240805	22500	-43.69	20230830	11500	10.17	20240805	2.81	N	215360	500	45 억		212574	N	N	0	N	00	N
36	20240826	140939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	-150	5	-1.17	240478200	19082	171.94	12900	12900	12550	16660	8980	12820	12602.36	2.33	0	748	13106	12962	12856	12712	12606	12910	12660	46	3840	500	9230	10	1	9132163	1157	6.53	1.18	12	0.21	1939.00	10771.00	22500	20230830	-43.69	11500	20240805	10.17	21100	-39.95	20240401	11500	10.17	20240805	22500	-43.69	20230830	11500	10.17	20240805	2.81	N	215360	500	45 억		212574	N	N	0	N	00	N
37	20240826	130939	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	-240	5	-1.87	223181640	17713	159.61	12900	12900	12550	16660	8980	12820	12599.88	2.33	0	498	13106	12962	12856	12712	12606	12910	12660	46	3840	500	9230	10	1	9132163	1149	6.49	1.17	12	0.19	1939.00	10771.00	22500	20230830	-44.09	11500	20240805	9.39	21100	-40.38	20240401	11500	9.39	20240805	22500	-44.09	20230830	11500	9.39	20240805	2.81	N	215360	500	45 억		212574	N	N	0	N	00	N
38	20240826	120933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12590	-230	5	-1.79	96329900	7632	68.77	12900	12900	12550	16660	8980	12820	12621.84	2.33	0	-1254	13106	12962	12856	12712	12606	12910	12660	46	3840	500	9230	10	1	9132163	1150	6.49	1.17	12	0.08	1939.00	10771.00	22500	20230830	-44.04	11500	20240805	9.48	21100	-40.33	20240401	11500	9.48	20240805	22500	-44.04	20230830	11500	9.48	20240805	2.81	N	215360	500	45 억		212574	N	N	0	N	00	N
39	20240826	110937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	-200	5	-1.56	54578430	4310	38.84	12900	12900	12570	16660	8980	12820	12663.21	2.33	0	-1002	13106	12962	12856	12712	12606	12910	12660	46	3840	500	9230	10	1	9132163	1152	6.51	1.17	12	0.05	1939.00	10771.00	22500	20230830	-43.91	11500	20240805	9.74	21100	-40.19	20240401	11500	9.74	20240805	22500	-43.91	20230830	11500	9.74	20240805	2.81	N	215360	500	45 억		212574	N	N	0	N	00	N
40	20240826	100938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-120	5	-0.94	31525270	2484	22.38	12900	12900	12610	16660	8980	12820	12691.33	2.33	0	26	13106	12962	12856	12712	12606	12910	12660	46	3840	500	9230	10	1	9132163	1160	6.55	1.18	12	0.03	1939.00	10771.00	22500	20230830	-43.56	11500	20240805	10.43	21100	-39.81	20240401	11500	10.43	20240805	22500	-43.56	20230830	11500	10.43	20240805	2.81	N	215360	500	45 억		212574	N	N	0	N	00	N
41	20240826	090933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	70	2	0.55	6464780	508	4.58	12900	12900	12700	16660	8980	12820	12725.94	2.33	0	229	13106	12962	12856	12712	12606	12910	12660	46	3840	500	9230	10	1	9132163	1177	6.65	1.20	12	0.01	1939.00	10771.00	22500	20230830	-42.71	11500	20240805	12.09	21100	-38.91	20240401	11500	12.09	20240805	22500	-42.71	20230830	11500	12.09	20240805	2.81	N	215360	500	45 억		212574	N	N	0	N	00	N
42	20240823	160928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	-150	5	-1.16	142404990	11097	57.76	12850	13000	12750	16860	9080	12970	12832.75	2.33	0	36	13263	13116	12943	12796	12623	13190	12870	46	3890	500	9330	10	1	9132163	1171	6.61	1.19	12	0.12	1939.00	10771.00	22500	20230830	-43.02	11500	20240805	11.48	21100	-39.24	20240401	11500	11.48	20240805	22500	-43.02	20230830	11500	11.48	20240805	2.84	N	215360	500	45 억		212538	N	N	1	N	00	N
43	20240823	150936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	-100	5	-0.77	134175050	10455	54.42	12850	13000	12750	16860	9080	12970	12833.58	2.33	0	366	13263	13116	12943	12796	12623	13190	12870	46	3890	500	9330	10	1	9132163	1175	6.64	1.19	12	0.11	1939.00	10771.00	22500	20230830	-42.80	11500	20240805	11.91	21100	-39.00	20240401	11500	11.91	20240805	22500	-42.80	20230830	11500	11.91	20240805	2.84	N	215360	500	45 억		212538	N	N	1	N	00	N
44	20240823	140936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12880	-90	5	-0.69	129946110	10126	52.70	12850	13000	12750	16860	9080	12970	12832.92	2.33	0	446	13263	13116	12943	12796	12623	13190	12870	46	3890	500	9330	10	1	9132163	1176	6.64	1.20	12	0.11	1939.00	10771.00	22500	20230830	-42.76	11500	20240805	12.00	21100	-38.96	20240401	11500	12.00	20240805	22500	-42.76	20230830	11500	12.00	20240805	2.84	N	215360	500	45 억		212538	N	N	1	N	00	N
45	20240823	130936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	-170	5	-1.31	115097830	8969	46.68	12850	13000	12750	16860	9080	12970	12832.85	2.33	0	349	13263	13116	12943	12796	12623	13190	12870	46	3890	500	9330	10	1	9132163	1169	6.60	1.19	12	0.10	1939.00	10771.00	22500	20230830	-43.11	11500	20240805	11.30	21100	-39.34	20240401	11500	11.30	20240805	22500	-43.11	20230830	11500	11.30	20240805	2.84	N	215360	500	45 억		212538	N	N	1	N	00	N
46	20240823	120933	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-140	5	-1.08	107882820	8406	43.75	12850	13000	12750	16860	9080	12970	12834.03	2.33	0	369	13263	13116	12943	12796	12623	13190	12870	46	3890	500	9330	10	1	9132163	1172	6.62	1.19	12	0.09	1939.00	10771.00	22500	20230830	-42.98	11500	20240805	11.57	21100	-39.19	20240401	11500	11.57	20240805	22500	-42.98	20230830	11500	11.57	20240805	2.84	N	215360	500	45 억		212538	N	N	1	N	00	N
47	20240823	110931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12750	-220	5	-1.70	102931790	8019	41.74	12850	13000	12750	16860	9080	12970	12835.99	2.33	0	495	13263	13116	12943	12796	12623	13190	12870	46	3890	500	9330	10	1	9132163	1164	6.58	1.18	12	0.09	1939.00	10771.00	22500	20230830	-43.33	11500	20240805	10.87	21100	-39.57	20240401	11500	10.87	20240805	22500	-43.33	20230830	11500	10.87	20240805	2.84	N	215360	500	45 억		212538	N	N	1	N	00	N
48	20240823	100935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-140	5	-1.08	27341040	2118	11.02	12850	13000	12830	16860	9080	12970	12908.90	2.33	0	276	13263	13116	12943	12796	12623	13190	12870	46	3890	500	9330	10	1	9132163	1172	6.62	1.19	12	0.02	1939.00	10771.00	22500	20230830	-42.98	11500	20240805	11.57	21100	-39.19	20240401	11500	11.57	20240805	22500	-42.98	20230830	11500	11.57	20240805	2.84	N	215360	500	45 억		212538	N	N	1	N	00	N
49	20240823	090934	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12990	20	2	0.15	6569180	510	2.65	12850	13000	12850	16860	9080	12970	12880.75	2.33	0	65	13263	13116	12943	12796	12623	13190	12870	46	3890	500	9330	10	1	9132163	1186	6.70	1.21	12	0.01	1939.00	10771.00	22500	20230830	-42.27	11500	20240805	12.96	21100	-38.44	20240401	11500	12.96	20240805	22500	-42.27	20230830	11500	12.96	20240805	2.84	N	215360	500	45 억		212538	N	N	1	N	00	N
50	20240822	160928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12970	-90	5	-0.69	241676080	18740	94.67	12930	13090	12770	16970	9150	13060	12895.07	2.39	0	-5384	13353	13206	12953	12806	12553	13280	12880	46	3910	500	9400	10	1	9132163	1184	6.69	1.20	12	0.21	1939.00	10771.00	22500	20230830	-42.36	11500	20240805	12.78	21100	-38.53	20240401	11500	12.78	20240805	22500	-42.36	20230830	11500	12.78	20240805	2.85	N	215360	500	45 억		217837	N	N	1	N	00	N
51	20240822	150935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12880	-180	5	-1.38	220220040	17084	86.30	12930	13090	12770	16970	9150	13060	12890.43	2.39	0	-4426	13353	13206	12953	12806	12553	13280	12880	46	3910	500	9400	10	1	9132163	1176	6.64	1.20	12	0.19	1939.00	10771.00	22500	20230830	-42.76	11500	20240805	12.00	21100	-38.96	20240401	11500	12.00	20240805	22500	-42.76	20230830	11500	12.00	20240805	2.85	N	215360	500	45 억		217837	N	N	10	N	00	N
52	20240822	140937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-160	5	-1.23	209482670	16249	82.08	12930	13090	12770	16970	9150	13060	12892.03	2.39	0	-4276	13353	13206	12953	12806	12553	13280	12880	46	3910	500	9400	10	1	9132163	1178	6.65	1.20	12	0.18	1939.00	10771.00	22500	20230830	-42.67	11500	20240805	12.17	21100	-38.86	20240401	11500	12.17	20240805	22500	-42.67	20230830	11500	12.17	20240805	2.85	N	215360	500	45 억		217837	N	N	10	N	00	N
53	20240822	130936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12810	-250	5	-1.91	201636130	15639	79.00	12930	13090	12770	16970	9150	13060	12893.16	2.39	0	-4192	13353	13206	12953	12806	12553	13280	12880	46	3910	500	9400	10	1	9132163	1170	6.61	1.19	12	0.17	1939.00	10771.00	22500	20230830	-43.07	11500	20240805	11.39	21100	-39.29	20240401	11500	11.39	20240805	22500	-43.07	20230830	11500	11.39	20240805	2.85	N	215360	500	45 억		217837	N	N	10	N	00	N
54	20240822	120940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	-240	5	-1.84	170267500	13188	66.62	12930	13090	12800	16970	9150	13060	12910.79	2.39	0	-2801	13353	13206	12953	12806	12553	13280	12880	46	3910	500	9400	10	1	9132163	1171	6.61	1.19	12	0.14	1939.00	10771.00	22500	20230830	-43.02	11500	20240805	11.48	21100	-39.24	20240401	11500	11.48	20240805	22500	-43.02	20230830	11500	11.48	20240805	2.85	N	215360	500	45 억		217837	N	N	10	N	00	N
55	20240822	110932	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	-110	5	-0.84	98721050	7611	38.45	12930	13090	12850	16970	9150	13060	12970.84	2.39	0	-1549	13353	13206	12953	12806	12553	13280	12880	46	3910	500	9400	10	1	9132163	1183	6.68	1.20	12	0.08	1939.00	10771.00	22500	20230830	-42.44	11500	20240805	12.61	21100	-38.63	20240401	11500	12.61	20240805	22500	-42.44	20230830	11500	12.61	20240805	2.85	N	215360	500	45 억		217837	N	N	10	N	00	N
56	20240822	100931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13060	0	3	0.00	66209730	5093	25.73	12930	13090	12930	16970	9150	13060	13000.14	2.39	0	304	13353	13206	12953	12806	12553	13280	12880	46	3910	500	9400	10	1	9132163	1193	6.74	1.21	12	0.06	1939.00	10771.00	22500	20230830	-41.96	11500	20240805	13.57	21100	-38.10	20240401	11500	13.57	20240805	22500	-41.96	20230830	11500	13.57	20240805	2.85	N	215360	500	45 억		217837	N	N	10	N	00	N
57	20240822	090931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	-60	5	-0.46	26506190	2040	10.31	12930	13070	12930	16970	9150	13060	12993.23	2.39	0	733	13353	13206	12953	12806	12553	13280	12880	46	3910	500	9400	10	1	9132163	1187	6.70	1.21	12	0.02	1939.00	10771.00	22500	20230830	-42.22	11500	20240805	13.04	21100	-38.39	20240401	11500	13.04	20240805	22500	-42.22	20230830	11500	13.04	20240805	2.85	N	215360	500	45 억		217837	N	N	10	N	00	N
58	20240821	160926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13060	10	2	0.08	251216400	19478	76.91	12990	13100	12700	16960	9140	13050	12897.44	2.38	0	376	13283	13166	12943	12826	12603	13225	12885	46	3910	500	9390	10	1	9132163	1193	6.74	1.21	12	0.21	1939.00	10771.00	22500	20230830	-41.96	11500	20240805	13.57	21100	-38.10	20240401	11500	13.57	20240805	22500	-41.96	20230830	11500	13.57	20240805	2.84	N	215360	500	45 억		217401	N	N	10	N	00	N
59	20240821	150938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	20	2	0.15	226759850	17598	69.49	12990	13100	12700	16960	9140	13050	12885.55	2.38	0	318	13283	13166	12943	12826	12603	13225	12885	46	3910	500	9390	10	1	9132163	1194	6.74	1.21	12	0.19	1939.00	10771.00	22500	20230830	-41.91	11500	20240805	13.65	21100	-38.06	20240401	11500	13.65	20240805	22500	-41.91	20230830	11500	13.65	20240805	2.84	N	215360	500	45 억		217401	N	N	4	N	00	N
60	20240821	140935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	-100	5	-0.77	213376920	16572	65.44	12990	13050	12700	16960	9140	13050	12875.75	2.38	0	307	13283	13166	12943	12826	12603	13225	12885	46	3910	500	9390	10	1	9132163	1183	6.68	1.20	12	0.18	1939.00	10771.00	22500	20230830	-42.44	11500	20240805	12.61	21100	-38.63	20240401	11500	12.61	20240805	22500	-42.44	20230830	11500	12.61	20240805	2.84	N	215360	500	45 억		217401	N	N	4	N	00	N
61	20240821	130940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-150	5	-1.15	139481980	10862	42.89	12990	13050	12700	16960	9140	13050	12841.28	2.38	0	-504	13283	13166	12943	12826	12603	13225	12885	46	3910	500	9390	10	1	9132163	1178	6.65	1.20	12	0.12	1939.00	10771.00	22500	20230830	-42.67	11500	20240805	12.17	21100	-38.86	20240401	11500	12.17	20240805	22500	-42.67	20230830	11500	12.17	20240805	2.84	N	215360	500	45 억		217401	N	N	4	N	00	N
62	20240821	120941	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-220	5	-1.69	119686780	9321	36.81	12990	13050	12700	16960	9140	13050	12840.55	2.38	0	-823	13283	13166	12943	12826	12603	13225	12885	46	3910	500	9390	10	1	9132163	1172	6.62	1.19	12	0.10	1939.00	10771.00	22500	20230830	-42.98	11500	20240805	11.57	21100	-39.19	20240401	11500	11.57	20240805	22500	-42.98	20230830	11500	11.57	20240805	2.84	N	215360	500	45 억		217401	N	N	4	N	00	N
63	20240821	110935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-220	5	-1.69	59618130	4624	18.26	12990	13050	12830	16960	9140	13050	12893.19	2.38	0	-874	13283	13166	12943	12826	12603	13225	12885	46	3910	500	9390	10	1	9132163	1172	6.62	1.19	12	0.05	1939.00	10771.00	22500	20230830	-42.98	11500	20240805	11.57	21100	-39.19	20240401	11500	11.57	20240805	22500	-42.98	20230830	11500	11.57	20240805	2.84	N	215360	500	45 억		217401	N	N	4	N	00	N
64	20240821	100940	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-220	5	-1.69	48062810	3725	14.71	12990	13050	12830	16960	9140	13050	12902.77	2.38	0	-418	13283	13166	12943	12826	12603	13225	12885	46	3910	500	9390	10	1	9132163	1172	6.62	1.19	12	0.04	1939.00	10771.00	22500	20230830	-42.98	11500	20240805	11.57	21100	-39.19	20240401	11500	11.57	20240805	22500	-42.98	20230830	11500	11.57	20240805	2.84	N	215360	500	45 억		217401	N	N	4	N	00	N
65	20240821	090931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13050	0	3	0.00	1811790	140	0.55	12990	13050	12900	16960	9140	13050	12941.36	2.38	0	-63	13283	13166	12943	12826	12603	13225	12885	46	3910	500	9390	10	1	9132163	1192	6.73	1.21	12	0.00	1939.00	10771.00	22500	20230830	-42.00	11500	20240805	13.48	21100	-38.15	20240401	11500	13.48	20240805	22500	-42.00	20230830	11500	13.48	20240805	2.84	N	215360	500	45 억		217401	N	N	4	N	00	N
66	20240820	160920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13050	370	2	2.92	327369710	25275	144.59	12870	13060	12720	16480	8880	12680	12952.31	2.27	0	10359	13160	12920	12760	12520	12360	12840	12440	46	3800	500	9120	10	1	9132163	1192	6.73	1.21	12	0.28	1939.00	10771.00	22500	20230830	-42.00	11500	20240805	13.48	21100	-38.15	20240401	11500	13.48	20240805	22500	-42.00	20230830	11500	13.48	20240805	2.83	N	215360	500	45 억		207187	N	N	4	N	00	N
67	20240820	150931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13050	370	2	2.92	310020890	23945	136.99	12870	13060	12720	16480	8880	12680	12947.21	2.27	0	10065	13160	12920	12760	12520	12360	12840	12440	46	3800	500	9120	10	1	9132163	1192	6.73	1.21	12	0.26	1939.00	10771.00	22500	20230830	-42.00	11500	20240805	13.48	21100	-38.15	20240401	11500	13.48	20240805	22500	-42.00	20230830	11500	13.48	20240805	2.83	N	215360	500	45 억		207187	N	N	3	N	00	N
68	20240820	140929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13040	360	2	2.84	251808690	19474	111.41	12870	13040	12720	16480	8880	12680	12930.51	2.27	0	7925	13160	12920	12760	12520	12360	12840	12440	46	3800	500	9120	10	1	9132163	1191	6.73	1.21	12	0.21	1939.00	10771.00	22500	20230830	-42.04	11500	20240805	13.39	21100	-38.20	20240401	11500	13.39	20240805	22500	-42.04	20230830	11500	13.39	20240805	2.83	N	215360	500	45 억		207187	N	N	3	N	00	N
69	20240820	130931	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	330	2	2.60	198278440	15352	87.83	12870	13040	12720	16480	8880	12680	12915.48	2.27	0	6057	13160	12920	12760	12520	12360	12840	12440	46	3800	500	9120	10	1	9132163	1188	6.71	1.21	12	0.17	1939.00	10771.00	22500	20230830	-42.18	11500	20240805	13.13	21100	-38.34	20240401	11500	13.13	20240805	22500	-42.18	20230830	11500	13.13	20240805	2.83	N	215360	500	45 억		207187	N	N	3	N	00	N
70	20240820	120925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	330	2	2.60	183983240	14252	81.53	12870	13040	12720	16480	8880	12680	12909.29	2.27	0	5708	13160	12920	12760	12520	12360	12840	12440	46	3800	500	9120	10	1	9132163	1188	6.71	1.21	12	0.16	1939.00	10771.00	22500	20230830	-42.18	11500	20240805	13.13	21100	-38.34	20240401	11500	13.13	20240805	22500	-42.18	20230830	11500	13.13	20240805	2.83	N	215360	500	45 억		207187	N	N	3	N	00	N
71	20240820	110924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12910	230	2	1.81	135043800	10476	59.93	12870	13000	12720	16480	8880	12680	12890.78	2.27	0	3508	13160	12920	12760	12520	12360	12840	12440	46	3800	500	9120	10	1	9132163	1179	6.66	1.20	12	0.11	1939.00	10771.00	22500	20230830	-42.62	11500	20240805	12.26	21100	-38.82	20240401	11500	12.26	20240805	22500	-42.62	20230830	11500	12.26	20240805	2.83	N	215360	500	45 억		207187	N	N	3	N	00	N
72	20240820	100921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12930	250	2	1.97	122361170	9494	54.31	12870	13000	12720	16480	8880	12680	12888.26	2.27	0	3437	13160	12920	12760	12520	12360	12840	12440	46	3800	500	9120	10	1	9132163	1181	6.67	1.20	12	0.10	1939.00	10771.00	22500	20230830	-42.53	11500	20240805	12.43	21100	-38.72	20240401	11500	12.43	20240805	22500	-42.53	20230830	11500	12.43	20240805	2.83	N	215360	500	45 억		207187	N	N	3	N	00	N
73	20240820	090924	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	170	2	1.34	6404200	501	2.87	12870	12890	12720	16480	8880	12680	12782.83	2.27	0	28	13160	12920	12760	12520	12360	12840	12440	46	3800	500	9120	10	1	9132163	1173	6.63	1.19	12	0.01	1939.00	10771.00	22500	20230830	-42.89	11500	20240805	11.74	21100	-39.10	20240401	11500	11.74	20240805	22500	-42.89	20230830	11500	11.74	20240805	2.83	N	215360	500	45 억		207187	N	N	3	N	00	N
74	20240819	160913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-230	5	-1.78	222320670	17445	157.53	12900	13000	12600	16780	9040	12910	12744.13	2.29	0	-1681	13216	13062	12946	12792	12676	13005	12735	46	3870	500	9290	10	1	9132163	1158	6.54	1.18	12	0.19	1939.00	10771.00	22500	20230830	-43.64	11500	20240805	10.26	21100	-39.91	20240401	11500	10.26	20240805	22500	-43.64	20230830	11500	10.26	20240805	2.84	N	215360	500	45 억		208854	N	N	3	N	00	N
75	20240819	150922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	-260	5	-2.01	210096550	16480	148.82	12900	13000	12600	16780	9040	12910	12748.58	2.29	0	-1296	13216	13062	12946	12792	12676	13005	12735	46	3870	500	9290	10	1	9132163	1155	6.52	1.17	12	0.18	1939.00	10771.00	22500	20230830	-43.78	11500	20240805	10.00	21100	-40.05	20240401	11500	10.00	20240805	22500	-43.78	20230830	11500	10.00	20240805	2.84	N	215360	500	45 억		208854	N	N	7	N	00	N
76	20240819	140923	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	-180	5	-1.39	195870300	15357	138.68	12900	13000	12690	16780	9040	12910	12754.46	2.29	0	-422	13216	13062	12946	12792	12676	13005	12735	46	3870	500	9290	10	1	9132163	1163	6.57	1.18	12	0.17	1939.00	10771.00	22500	20230830	-43.42	11500	20240805	10.70	21100	-39.67	20240401	11500	10.70	20240805	22500	-43.42	20230830	11500	10.70	20240805	2.84	N	215360	500	45 억		208854	N	N	7	N	00	N
77	20240819	130918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-140	5	-1.08	90081300	7029	63.47	12900	13000	12700	16780	9040	12910	12815.66	2.29	0	372	13216	13062	12946	12792	12676	13005	12735	46	3870	500	9290	10	1	9132163	1166	6.59	1.19	12	0.08	1939.00	10771.00	22500	20230830	-43.24	11500	20240805	11.04	21100	-39.48	20240401	11500	11.04	20240805	22500	-43.24	20230830	11500	11.04	20240805	2.84	N	215360	500	45 억		208854	N	N	7	N	00	N
78	20240819	120918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	-20	5	-0.15	84733930	6612	59.71	12900	13000	12700	16780	9040	12910	12815.17	2.29	0	710	13216	13062	12946	12792	12676	13005	12735	46	3870	500	9290	10	1	9132163	1177	6.65	1.20	12	0.07	1939.00	10771.00	22500	20230830	-42.71	11500	20240805	12.09	21100	-38.91	20240401	11500	12.09	20240805	22500	-42.71	20230830	11500	12.09	20240805	2.84	N	215360	500	45 억		208854	N	N	7	N	00	N
79	20240819	110919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-80	5	-0.62	73527730	5737	51.81	12900	13000	12700	16780	9040	12910	12816.41	2.29	0	969	13216	13062	12946	12792	12676	13005	12735	46	3870	500	9290	10	1	9132163	1172	6.62	1.19	12	0.06	1939.00	10771.00	22500	20230830	-42.98	11500	20240805	11.57	21100	-39.19	20240401	11500	11.57	20240805	22500	-42.98	20230830	11500	11.57	20240805	2.84	N	215360	500	45 억		208854	N	N	7	N	00	N
80	20240819	100921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12790	-120	5	-0.93	68002650	5306	47.91	12900	13000	12700	16780	9040	12910	12816.18	2.29	0	1031	13216	13062	12946	12792	12676	13005	12735	46	3870	500	9290	10	1	9132163	1168	6.60	1.19	12	0.06	1939.00	10771.00	22500	20230830	-43.16	11500	20240805	11.22	21100	-39.38	20240401	11500	11.22	20240805	22500	-43.16	20230830	11500	11.22	20240805	2.84	N	215360	500	45 억		208854	N	N	7	N	00	N
81	20240819	090919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12840	-70	5	-0.54	17755800	1379	12.45	12900	13000	12790	16780	9040	12910	12875.85	2.29	0	-124	13216	13062	12946	12792	12676	13005	12735	46	3870	500	9290	10	1	9132163	1173	6.62	1.19	12	0.02	1939.00	10771.00	22500	20230830	-42.93	11500	20240805	11.65	21100	-39.15	20240401	11500	11.65	20240805	22500	-42.93	20230830	11500	11.65	20240805	2.84	N	215360	500	45 억		208854	N	N	7	N	00	N
82	20240816	160912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12910	110	2	0.86	141759850	10985	80.81	12980	13100	12830	16640	8960	12800	12906.17	2.33	0	-3997	13086	12942	12786	12642	12486	13015	12715	46	3840	500	9210	10	1	9132163	1179	6.66	1.20	12	0.12	1939.00	10771.00	22500	20230830	-42.62	11500	20240805	12.26	21100	-38.82	20240401	11500	12.26	20240805	22500	-42.62	20230830	11500	12.26	20240805	2.84	N	215360	500	45 억		212851	N	N	7	N	00	N
83	20240816	150915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	90	2	0.70	127746030	9899	72.82	12980	13100	12830	16640	8960	12800	12906.42	2.33	0	-3945	13086	12942	12786	12642	12486	13015	12715	46	3840	500	9210	10	1	9132163	1177	6.65	1.20	12	0.11	1939.00	10771.00	22500	20230830	-42.71	11500	20240805	12.09	21100	-38.91	20240401	11500	12.09	20240805	22500	-42.71	20230830	11500	12.09	20240805	2.84	N	215360	500	45 억		212851	N	N	2	N	00	N
84	20240816	140918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	100	2	0.78	117855310	9132	67.18	12980	13100	12830	16640	8960	12800	12907.36	2.33	0	-3618	13086	12942	12786	12642	12486	13015	12715	46	3840	500	9210	10	1	9132163	1178	6.65	1.20	12	0.10	1939.00	10771.00	22500	20230830	-42.67	11500	20240805	12.17	21100	-38.86	20240401	11500	12.17	20240805	22500	-42.67	20230830	11500	12.17	20240805	2.84	N	215360	500	45 억		212851	N	N	2	N	00	N
85	20240816	130920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	60	2	0.47	108239110	8386	61.69	12980	13100	12830	16640	8960	12800	12908.90	2.33	0	-3337	13086	12942	12786	12642	12486	13015	12715	46	3840	500	9210	10	1	9132163	1174	6.63	1.19	12	0.09	1939.00	10771.00	22500	20230830	-42.84	11500	20240805	11.83	21100	-39.05	20240401	11500	11.83	20240805	22500	-42.84	20230830	11500	11.83	20240805	2.84	N	215360	500	45 억		212851	N	N	2	N	00	N
86	20240816	120915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	90	2	0.70	99254490	7688	56.55	12980	13100	12830	16640	8960	12800	12912.31	2.33	0	-2902	13086	12942	12786	12642	12486	13015	12715	46	3840	500	9210	10	1	9132163	1177	6.65	1.20	12	0.08	1939.00	10771.00	22500	20230830	-42.71	11500	20240805	12.09	21100	-38.91	20240401	11500	12.09	20240805	22500	-42.71	20230830	11500	12.09	20240805	2.84	N	215360	500	45 억		212851	N	N	2	N	00	N
87	20240816	110918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	100	2	0.78	77054860	5964	43.87	12980	13100	12830	16640	8960	12800	12922.82	2.33	0	-2618	13086	12942	12786	12642	12486	13015	12715	46	3840	500	9210	10	1	9132163	1178	6.65	1.20	12	0.07	1939.00	10771.00	22500	20230830	-42.67	11500	20240805	12.17	21100	-38.86	20240401	11500	12.17	20240805	22500	-42.67	20230830	11500	12.17	20240805	2.84	N	215360	500	45 억		212851	N	N	2	N	00	N
88	20240816	100915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	150	2	1.17	62912250	4869	35.82	12980	13100	12830	16640	8960	12800	12924.48	2.33	0	-2166	13086	12942	12786	12642	12486	13015	12715	46	3840	500	9210	10	1	9132163	1183	6.68	1.20	12	0.05	1939.00	10771.00	22500	20230830	-42.44	11500	20240805	12.61	21100	-38.63	20240401	11500	12.61	20240805	22500	-42.44	20230830	11500	12.61	20240805	2.84	N	215360	500	45 억		212851	N	N	2	N	00	N
89	20240816	090917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12960	160	2	1.25	14672840	1131	8.32	12980	13100	12960	16640	8960	12800	12997.22	2.33	0	-445	13086	12942	12786	12642	12486	13015	12715	46	3840	500	9210	10	1	9132163	1184	6.68	1.20	12	0.01	1939.00	10771.00	22500	20230830	-42.40	11500	20240805	12.70	21100	-38.58	20240401	11500	12.70	20240805	22500	-42.40	20230830	11500	12.70	20240805	2.84	N	215360	500	45 억		212851	N	N	2	N	00	N
90	20240814	160916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	190	2	1.51	172335430	13464	101.21	12630	12930	12630	16390	8830	12610	12799.72	2.31	0	2182	12910	12760	12550	12400	12190	12655	12295	46	3780	500	9070	10	1	9132163	1169	6.60	1.19	12	0.15	1939.00	10771.00	22500	20230830	-43.11	11500	20240805	11.30	21100	-39.34	20240401	11500	11.30	20240805	22500	-43.11	20230830	11500	11.30	20240805	2.84	N	215360	500	45 억		210669	N	N	2	N	00	N
91	20240814	150918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12790	180	2	1.43	156784940	12249	92.08	12630	12930	12630	16390	8830	12610	12799.82	2.31	0	2157	12910	12760	12550	12400	12190	12655	12295	46	3780	500	9070	10	1	9132163	1168	6.60	1.19	12	0.13	1939.00	10771.00	22500	20230830	-43.16	11500	20240805	11.22	21100	-39.38	20240401	11500	11.22	20240805	22500	-43.16	20230830	11500	11.22	20240805	2.84	N	215360	500	45 억		210669	N	N	1	N	00	N
92	20240814	140922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	190	2	1.51	125715490	9819	73.81	12630	12930	12630	16390	8830	12610	12803.29	2.31	0	1956	12910	12760	12550	12400	12190	12655	12295	46	3780	500	9070	10	1	9132163	1169	6.60	1.19	12	0.11	1939.00	10771.00	22500	20230830	-43.11	11500	20240805	11.30	21100	-39.34	20240401	11500	11.30	20240805	22500	-43.11	20230830	11500	11.30	20240805	2.84	N	215360	500	45 억		210669	N	N	1	N	00	N
93	20240814	130920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	220	2	1.74	108914870	8512	63.99	12630	12900	12630	16390	8830	12610	12795.45	2.31	0	2087	12910	12760	12550	12400	12190	12655	12295	46	3780	500	9070	10	1	9132163	1172	6.62	1.19	12	0.09	1939.00	10771.00	22500	20230830	-42.98	11500	20240805	11.57	21100	-39.19	20240401	11500	11.57	20240805	22500	-42.98	20230830	11500	11.57	20240805	2.84	N	215360	500	45 억		210669	N	N	1	N	00	N
94	20240814	120914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12880	270	2	2.14	105262460	8227	61.84	12630	12900	12630	16390	8830	12610	12794.76	2.31	0	2268	12910	12760	12550	12400	12190	12655	12295	46	3780	500	9070	10	1	9132163	1176	6.64	1.20	12	0.09	1939.00	10771.00	22500	20230830	-42.76	11500	20240805	12.00	21100	-38.96	20240401	11500	12.00	20240805	22500	-42.76	20230830	11500	12.00	20240805	2.84	N	215360	500	45 억		210669	N	N	1	N	00	N
95	20240814	110911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	190	2	1.51	78192580	6120	46.00	12630	12880	12630	16390	8830	12610	12776.57	2.31	0	1751	12910	12760	12550	12400	12190	12655	12295	46	3780	500	9070	10	1	9132163	1169	6.60	1.19	12	0.07	1939.00	10771.00	22500	20230830	-43.11	11500	20240805	11.30	21100	-39.34	20240401	11500	11.30	20240805	22500	-43.11	20230830	11500	11.30	20240805	2.84	N	215360	500	45 억		210669	N	N	1	N	00	N
96	20240814	100909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	190	2	1.51	54836360	4293	32.27	12630	12880	12630	16390	8830	12610	12773.44	2.31	0	1757	12910	12760	12550	12400	12190	12655	12295	46	3780	500	9070	10	1	9132163	1169	6.60	1.19	12	0.05	1939.00	10771.00	22500	20230830	-43.11	11500	20240805	11.30	21100	-39.34	20240401	11500	11.30	20240805	22500	-43.11	20230830	11500	11.30	20240805	2.84	N	215360	500	45 억		210669	N	N	1	N	00	N
97	20240814	090942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	240	2	1.90	14424580	1128	8.48	12630	12850	12630	16390	8830	12610	12787.75	2.31	0	222	12910	12760	12550	12400	12190	12655	12295	46	3780	500	9070	10	1	9132163	1173	6.63	1.19	12	0.01	1939.00	10771.00	22500	20230830	-42.89	11500	20240805	11.74	21100	-39.10	20240401	11500	11.74	20240805	22500	-42.89	20230830	11500	11.74	20240805	2.84	N	215360	500	45 억		210669	N	N	1	N	00	N
98	20240813	160901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12610	-50	5	-0.39	165262190	13219	81.91	12660	12700	12340	16450	8870	12660	12501.79	2.37	0	-5367	12946	12802	12556	12412	12166	12875	12485	46	3790	500	9110	10	1	9132163	1152	6.50	1.17	12	0.14	1939.00	10771.00	22500	20230830	-43.96	11500	20240805	9.65	21100	-40.24	20240401	11500	9.65	20240805	22500	-43.96	20230830	11500	9.65	20240805	2.85	N	215360	500	45 억		216021	N	N	1	N	00	N
99	20240813	150908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-30	5	-0.24	137446520	11007	68.21	12660	12700	12340	16450	8870	12660	12487.19	2.37	0	-4800	12946	12802	12556	12412	12166	12875	12485	46	3790	500	9110	10	1	9132163	1153	6.51	1.17	12	0.12	1939.00	10771.00	22500	20230830	-43.87	11500	20240805	9.83	21100	-40.14	20240401	11500	9.83	20240805	22500	-43.87	20230830	11500	9.83	20240805	2.85	N	215360	500	45 억		216021	N	N	1	N	00	N
100	20240813	140908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-140	5	-1.11	124952740	10007	62.01	12660	12700	12340	16450	8870	12660	12486.53	2.37	0	-4565	12946	12802	12556	12412	12166	12875	12485	46	3790	500	9110	10	1	9132163	1143	6.46	1.16	12	0.11	1939.00	10771.00	22500	20230830	-44.36	11500	20240805	8.87	21100	-40.66	20240401	11500	8.87	20240805	22500	-44.36	20230830	11500	8.87	20240805	2.85	N	215360	500	45 억		216021	N	N	1	N	00	N
101	20240813	130908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12500	-160	5	-1.26	113962440	9127	56.56	12660	12700	12340	16450	8870	12660	12486.30	2.37	0	-4072	12946	12802	12556	12412	12166	12875	12485	46	3790	500	9110	10	1	9132163	1142	6.45	1.16	12	0.10	1939.00	10771.00	22500	20230830	-44.44	11500	20240805	8.70	21100	-40.76	20240401	11500	8.70	20240805	22500	-44.44	20230830	11500	8.70	20240805	2.85	N	215360	500	45 억		216021	N	N	1	N	00	N
102	20240813	120902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-140	5	-1.11	100008600	8016	49.67	12660	12700	12340	16450	8870	12660	12476.12	2.37	0	-3877	12946	12802	12556	12412	12166	12875	12485	46	3790	500	9110	10	1	9132163	1143	6.46	1.16	12	0.09	1939.00	10771.00	22500	20230830	-44.36	11500	20240805	8.87	21100	-40.66	20240401	11500	8.87	20240805	22500	-44.36	20230830	11500	8.87	20240805	2.85	N	215360	500	45 억		216021	N	N	1	N	00	N
103	20240813	110901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12460	-200	5	-1.58	86023590	6894	42.72	12660	12700	12340	16450	8870	12660	12478.04	2.37	0	-3917	12946	12802	12556	12412	12166	12875	12485	46	3790	500	9110	10	1	9132163	1138	6.43	1.16	12	0.08	1939.00	10771.00	22500	20230830	-44.62	11500	20240805	8.35	21100	-40.95	20240401	11500	8.35	20240805	22500	-44.62	20230830	11500	8.35	20240805	2.85	N	215360	500	45 억		216021	N	N	1	N	00	N
104	20240813	100902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	-180	5	-1.42	45735210	3650	22.62	12660	12700	12410	16450	8870	12660	12530.19	2.37	0	-2666	12946	12802	12556	12412	12166	12875	12485	46	3790	500	9110	10	1	9132163	1140	6.44	1.16	12	0.04	1939.00	10771.00	22500	20230830	-44.53	11500	20240805	8.52	21100	-40.85	20240401	11500	8.52	20240805	22500	-44.53	20230830	11500	8.52	20240805	2.85	N	215360	500	45 억		216021	N	N	1	N	00	N
105	20240813	090907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12560	-100	5	-0.79	3367610	267	1.65	12660	12700	12450	16450	8870	12660	12612.77	2.37	0	-83	12946	12802	12556	12412	12166	12875	12485	46	3790	500	9110	10	1	9132163	1147	6.48	1.17	12	0.00	1939.00	10771.00	22500	20230830	-44.18	11500	20240805	9.22	21100	-40.47	20240401	11500	9.22	20240805	22500	-44.18	20230830	11500	9.22	20240805	2.85	N	215360	500	45 억		216021	N	N	1	N	00	N
106	20240812	160855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	280	2	2.26	195614190	15612	105.43	12310	12700	12310	16090	8670	12380	12529.69	2.31	0	4698	12733	12556	12353	12176	11973	12645	12265	46	3710	500	8910	10	1	9132163	1156	6.53	1.18	12	0.17	1939.00	10771.00	22500	20230830	-43.73	11500	20240805	10.09	21100	-40.00	20240401	11500	10.09	20240805	22500	-43.73	20230830	11500	10.09	20240805	2.84	N	215360	500	45 억		211352	N	N	1	N	00	N
107	20240812	150857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	280	2	2.26	187620770	14980	101.16	12310	12700	12310	16090	8670	12380	12524.75	2.31	0	4753	12733	12556	12353	12176	11973	12645	12265	46	3710	500	8910	10	1	9132163	1156	6.53	1.18	12	0.16	1939.00	10771.00	22500	20230830	-43.73	11500	20240805	10.09	21100	-40.00	20240401	11500	10.09	20240805	22500	-43.73	20230830	11500	10.09	20240805	2.84	N	215360	500	45 억		211352	N	N	7	N	00	N
108	20240812	140857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	300	2	2.42	176196290	14078	95.07	12310	12690	12310	16090	8670	12380	12515.72	2.31	0	4861	12733	12556	12353	12176	11973	12645	12265	46	3710	500	8910	10	1	9132163	1158	6.54	1.18	12	0.15	1939.00	10771.00	22500	20230830	-43.64	11500	20240805	10.26	21100	-39.91	20240401	11500	10.26	20240805	22500	-43.64	20230830	11500	10.26	20240805	2.84	N	215360	500	45 억		211352	N	N	7	N	00	N
109	20240812	130853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12530	150	2	1.21	112843600	9054	61.14	12310	12590	12310	16090	8670	12380	12463.40	2.31	0	951	12733	12556	12353	12176	11973	12645	12265	46	3710	500	8910	10	1	9132163	1144	6.46	1.16	12	0.10	1939.00	10771.00	22500	20230830	-44.31	11500	20240805	8.96	21100	-40.62	20240401	11500	8.96	20240805	22500	-44.31	20230830	11500	8.96	20240805	2.84	N	215360	500	45 억		211352	N	N	7	N	00	N
110	20240812	120853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12500	120	2	0.97	105627270	8477	57.25	12310	12590	12310	16090	8670	12380	12460.45	2.31	0	588	12733	12556	12353	12176	11973	12645	12265	46	3710	500	8910	10	1	9132163	1142	6.45	1.16	12	0.09	1939.00	10771.00	22500	20230830	-44.44	11500	20240805	8.70	21100	-40.76	20240401	11500	8.70	20240805	22500	-44.44	20230830	11500	8.70	20240805	2.84	N	215360	500	45 억		211352	N	N	7	N	00	N
111	20240812	110855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12460	80	2	0.65	92554300	7429	50.17	12310	12590	12310	16090	8670	12380	12458.51	2.31	0	332	12733	12556	12353	12176	11973	12645	12265	46	3710	500	8910	10	1	9132163	1138	6.43	1.16	12	0.08	1939.00	10771.00	22500	20230830	-44.62	11500	20240805	8.35	21100	-40.95	20240401	11500	8.35	20240805	22500	-44.62	20230830	11500	8.35	20240805	2.84	N	215360	500	45 억		211352	N	N	7	N	00	N
112	20240812	100847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12490	110	2	0.89	61375110	4923	33.25	12310	12590	12310	16090	8670	12380	12467.01	2.31	0	562	12733	12556	12353	12176	11973	12645	12265	46	3710	500	8910	10	1	9132163	1141	6.44	1.16	12	0.05	1939.00	10771.00	22500	20230830	-44.49	11500	20240805	8.61	21100	-40.81	20240401	11500	8.61	20240805	22500	-44.49	20230830	11500	8.61	20240805	2.84	N	215360	500	45 억		211352	N	N	7	N	00	N
113	20240812	090846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	190	2	1.53	24661590	1985	13.40	12310	12590	12310	16090	8670	12380	12423.97	2.31	0	297	12733	12556	12353	12176	11973	12645	12265	46	3710	500	8910	10	1	9132163	1148	6.48	1.17	12	0.02	1939.00	10771.00	22500	20230830	-44.13	11500	20240805	9.30	21100	-40.43	20240401	11500	9.30	20240805	22500	-44.13	20230830	11500	9.30	20240805	2.84	N	215360	500	45 억		211352	N	N	7	N	00	N
114	20240809	160842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	340	2	2.82	183285110	14808	72.92	12150	12530	12150	15650	8430	12040	12377.44	2.31	0	460	12333	12186	12023	11876	11713	12105	11795	46	3610	500	8660	10	1	9132163	1131	6.38	1.15	12	0.16	1939.00	10771.00	22500	20230830	-44.98	11500	20240805	7.65	21100	-41.33	20240401	11500	7.65	20240805	22500	-44.98	20230830	11500	7.65	20240805	2.84	N	215360	500	45 억		210892	N	N	7	N	00	N
115	20240809	150902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12290	250	2	2.08	164466250	13285	65.42	12150	12530	12150	15650	8430	12040	12379.85	2.31	0	493	12333	12186	12023	11876	11713	12105	11795	46	3610	500	8660	10	1	9132163	1122	6.34	1.14	12	0.15	1939.00	10771.00	22500	20230830	-45.38	11500	20240805	6.87	21100	-41.75	20240401	11500	6.87	20240805	22500	-45.38	20230830	11500	6.87	20240805	2.84	N	215360	500	45 억		210892	N	N	3	N	00	N
116	20240809	140906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	180	2	1.50	152756360	12328	60.71	12150	12530	12150	15650	8430	12040	12391.01	2.31	0	236	12333	12186	12023	11876	11713	12105	11795	46	3610	500	8660	10	1	9132163	1116	6.30	1.13	12	0.13	1939.00	10771.00	22500	20230830	-45.69	11500	20240805	6.26	21100	-42.09	20240401	11500	6.26	20240805	22500	-45.69	20230830	11500	6.26	20240805	2.84	N	215360	500	45 억		210892	N	N	3	N	00	N
117	20240809	130859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12320	280	2	2.33	135734030	10941	53.88	12150	12530	12150	15650	8430	12040	12406.00	2.31	0	272	12333	12186	12023	11876	11713	12105	11795	46	3610	500	8660	10	1	9132163	1125	6.35	1.14	12	0.12	1939.00	10771.00	22500	20230830	-45.24	11500	20240805	7.13	21100	-41.61	20240401	11500	7.13	20240805	22500	-45.24	20230830	11500	7.13	20240805	2.84	N	215360	500	45 억		210892	N	N	3	N	00	N
118	20240809	120857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12360	320	2	2.66	131294140	10581	52.10	12150	12530	12150	15650	8430	12040	12408.48	2.31	0	522	12333	12186	12023	11876	11713	12105	11795	46	3610	500	8660	10	1	9132163	1129	6.37	1.15	12	0.12	1939.00	10771.00	22500	20230830	-45.07	11500	20240805	7.48	21100	-41.42	20240401	11500	7.48	20240805	22500	-45.07	20230830	11500	7.48	20240805	2.84	N	215360	500	45 억		210892	N	N	3	N	00	N
119	20240809	110851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	340	2	2.82	123150970	9922	48.86	12150	12530	12150	15650	8430	12040	12411.91	2.31	0	305	12333	12186	12023	11876	11713	12105	11795	46	3610	500	8660	10	1	9132163	1131	6.38	1.15	12	0.11	1939.00	10771.00	22500	20230830	-44.98	11500	20240805	7.65	21100	-41.33	20240401	11500	7.65	20240805	22500	-44.98	20230830	11500	7.65	20240805	2.84	N	215360	500	45 억		210892	N	N	3	N	00	N
120	20240809	100859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12340	300	2	2.49	98299920	7906	38.93	12150	12530	12150	15650	8430	12040	12433.58	2.31	0	7	12333	12186	12023	11876	11713	12105	11795	46	3610	500	8660	10	1	9132163	1127	6.36	1.15	12	0.09	1939.00	10771.00	22500	20230830	-45.16	11500	20240805	7.30	21100	-41.52	20240401	11500	7.30	20240805	22500	-45.16	20230830	11500	7.30	20240805	2.84	N	215360	500	45 억		210892	N	N	3	N	00	N
121	20240809	090854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12450	410	2	3.41	5753560	469	2.31	12150	12450	12150	15650	8430	12040	12267.72	2.31	0	277	12333	12186	12023	11876	11713	12105	11795	46	3610	500	8660	10	1	9132163	1137	6.42	1.16	12	0.01	1939.00	10771.00	22500	20230830	-44.67	11500	20240805	8.26	21100	-41.00	20240401	11500	8.26	20240805	22500	-44.67	20230830	11500	8.26	20240805	2.84	N	215360	500	45 억		210892	N	N	3	N	00	N
122	20240808	160838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-150	5	-1.23	243560600	20275	81.59	12170	12170	11860	15840	8540	12190	12012.85	2.34	0	-2774	13130	12660	12380	11910	11630	12895	12145	46	3650	500	8770	10	1	9132163	1100	6.21	1.12	12	0.22	1939.00	10771.00	22500	20230830	-46.49	11500	20240805	4.70	21100	-42.94	20240401	11500	4.70	20240805	22500	-46.49	20230830	11500	4.70	20240805	2.93	N	215360	500	45 억		213639	N	N	3	N	00	N
123	20240808	150850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11960	-230	5	-1.89	227760210	18962	76.31	12170	12170	11860	15840	8540	12190	12011.40	2.34	0	-2222	13130	12660	12380	11910	11630	12895	12145	46	3650	500	8770	10	1	9132163	1092	6.17	1.11	12	0.21	1939.00	10771.00	22500	20230830	-46.84	11500	20240805	4.00	21100	-43.32	20240401	11500	4.00	20240805	22500	-46.84	20230830	11500	4.00	20240805	2.93	N	215360	500	45 억		213639	N	N	2	N	00	N
124	20240808	140852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12070	-120	5	-0.98	211392460	17601	70.83	12170	12170	11860	15840	8540	12190	12010.25	2.34	0	-1388	13130	12660	12380	11910	11630	12895	12145	46	3650	500	8770	10	1	9132163	1102	6.22	1.12	12	0.19	1939.00	10771.00	22500	20230830	-46.36	11500	20240805	4.96	21100	-42.80	20240401	11500	4.96	20240805	22500	-46.36	20230830	11500	4.96	20240805	2.93	N	215360	500	45 억		213639	N	N	2	N	00	N
125	20240808	130850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12140	-50	5	-0.41	185277800	15436	62.12	12170	12170	11860	15840	8540	12190	12002.97	2.34	0	-899	13130	12660	12380	11910	11630	12895	12145	46	3650	500	8770	10	1	9132163	1109	6.26	1.13	12	0.17	1939.00	10771.00	22500	20230830	-46.04	11500	20240805	5.57	21100	-42.46	20240401	11500	5.57	20240805	22500	-46.04	20230830	11500	5.57	20240805	2.93	N	215360	500	45 억		213639	N	N	2	N	00	N
126	20240808	120855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12090	-100	5	-0.82	175618110	14640	58.91	12170	12170	11860	15840	8540	12190	11995.77	2.34	0	-1077	13130	12660	12380	11910	11630	12895	12145	46	3650	500	8770	10	1	9132163	1104	6.24	1.12	12	0.16	1939.00	10771.00	22500	20230830	-46.27	11500	20240805	5.13	21100	-42.70	20240401	11500	5.13	20240805	22500	-46.27	20230830	11500	5.13	20240805	2.93	N	215360	500	45 억		213639	N	N	2	N	00	N
127	20240808	110849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	-180	5	-1.48	158342720	13205	53.14	12170	12170	11860	15840	8540	12190	11991.12	2.34	0	-1502	13130	12660	12380	11910	11630	12895	12145	46	3650	500	8770	10	1	9132163	1097	6.19	1.12	12	0.14	1939.00	10771.00	22500	20230830	-46.62	11500	20240805	4.43	21100	-43.08	20240401	11500	4.43	20240805	22500	-46.62	20230830	11500	4.43	20240805	2.93	N	215360	500	45 억		213639	N	N	2	N	00	N
128	20240808	100846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11940	-250	5	-2.05	86679360	7208	29.01	12170	12170	11910	15840	8540	12190	12025.44	2.34	0	-2294	13130	12660	12380	11910	11630	12895	12145	46	3650	500	8770	10	1	9132163	1090	6.16	1.11	12	0.08	1939.00	10771.00	22500	20230830	-46.93	11500	20240805	3.83	21100	-43.41	20240401	11500	3.83	20240805	22500	-46.93	20230830	11500	3.83	20240805	2.93	N	215360	500	45 억		213639	N	N	2	N	00	N
129	20240808	090842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12170	-20	5	-0.16	16234840	1347	5.42	12170	12170	12000	15840	8540	12190	12052.59	2.34	0	1091	13130	12660	12380	11910	11630	12895	12145	46	3650	500	8770	10	1	9132163	1111	6.28	1.13	12	0.01	1939.00	10771.00	22500	20230830	-45.91	11500	20240805	5.83	21100	-42.32	20240401	11500	5.83	20240805	22500	-45.91	20230830	11500	5.83	20240805	2.93	N	215360	500	45 억		213639	N	N	2	N	00	N
130	20240807	160827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12190	-10	5	-0.08	297628410	24296	49.82	12100	12850	12100	15860	8540	12200	12250.15	2.30	0	-716	12853	12526	12173	11846	11493	12690	12010	46	3660	500	8780	10	1	9132163	1113	6.29	1.13	12	0.27	1939.00	10771.00	22500	20230830	-45.82	11500	20240805	6.00	21100	-42.23	20240401	11500	6.00	20240805	22500	-45.82	20230830	11500	6.00	20240805	3.01	N	215360	500	45 억		210430	N	N	2	N	00	N
131	20240807	150840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12180	-20	5	-0.16	288091760	23515	48.22	12100	12850	12100	15860	8540	12200	12251.40	2.30	0	-399	12853	12526	12173	11846	11493	12690	12010	46	3660	500	8780	10	1	9132163	1112	6.28	1.13	12	0.26	1939.00	10771.00	22500	20230830	-45.87	11500	20240805	5.91	21100	-42.27	20240401	11500	5.91	20240805	22500	-45.87	20230830	11500	5.91	20240805	3.01	N	215360	500	45 억		210430	N	N	1	N	00	N
132	20240807	140846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12320	120	2	0.98	265530250	21677	44.45	12100	12850	12100	15860	8540	12200	12249.40	2.30	0	-612	12853	12526	12173	11846	11493	12690	12010	46	3660	500	8780	10	1	9132163	1125	6.35	1.14	12	0.24	1939.00	10771.00	22500	20230830	-45.24	11500	20240805	7.13	21100	-41.61	20240401	11500	7.13	20240805	22500	-45.24	20230830	11500	7.13	20240805	3.01	N	215360	500	45 억		210430	N	N	1	N	00	N
133	20240807	130840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12250	50	2	0.41	255534870	20866	42.79	12100	12850	12100	15860	8540	12200	12246.47	2.30	0	-633	12853	12526	12173	11846	11493	12690	12010	46	3660	500	8780	10	1	9132163	1119	6.32	1.14	12	0.23	1939.00	10771.00	22500	20230830	-45.56	11500	20240805	6.52	21100	-41.94	20240401	11500	6.52	20240805	22500	-45.56	20230830	11500	6.52	20240805	3.01	N	215360	500	45 억		210430	N	N	1	N	00	N
134	20240807	120842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12350	150	2	1.23	249790830	20400	41.83	12100	12850	12100	15860	8540	12200	12244.65	2.30	0	-574	12853	12526	12173	11846	11493	12690	12010	46	3660	500	8780	10	1	9132163	1128	6.37	1.15	12	0.22	1939.00	10771.00	22500	20230830	-45.11	11500	20240805	7.39	21100	-41.47	20240401	11500	7.39	20240805	22500	-45.11	20230830	11500	7.39	20240805	3.01	N	215360	500	45 억		210430	N	N	1	N	00	N
135	20240807	110840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12320	120	2	0.98	161047210	13173	27.01	12100	12850	12100	15860	8540	12200	12225.55	2.30	0	-2774	12853	12526	12173	11846	11493	12690	12010	46	3660	500	8780	10	1	9132163	1125	6.35	1.14	12	0.14	1939.00	10771.00	22500	20230830	-45.24	11500	20240805	7.13	21100	-41.61	20240401	11500	7.13	20240805	22500	-45.24	20230830	11500	7.13	20240805	3.01	N	215360	500	45 억		210430	N	N	1	N	00	N
136	20240807	100835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12250	50	2	0.41	117484560	9613	19.71	12100	12850	12100	15860	8540	12200	12221.43	2.30	0	-2044	12853	12526	12173	11846	11493	12690	12010	46	3660	500	8780	10	1	9132163	1119	6.32	1.14	12	0.11	1939.00	10771.00	22500	20230830	-45.56	11500	20240805	6.52	21100	-41.94	20240401	11500	6.52	20240805	22500	-45.56	20230830	11500	6.52	20240805	3.01	N	215360	500	45 억		210430	N	N	1	N	00	N
137	20240807	090902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	-50	5	-0.41	17173780	1419	2.91	12100	12150	12100	15860	8540	12200	12102.73	2.30	0	104	12853	12526	12173	11846	11493	12690	12010	46	3660	500	8780	10	1	9132163	1110	6.27	1.13	12	0.02	1939.00	10771.00	22500	20230830	-46.00	11500	20240805	5.65	21100	-42.42	20240401	11500	5.65	20240805	22500	-46.00	20230830	11500	5.65	20240805	3.01	N	215360	500	45 억		210430	N	N	1	N	00	N
138	20240806	160825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	300	2	2.52	592112540	48713	73.97	11900	12500	11820	15470	8330	11900	12163.22	2.16	0	12642	13860	12880	12190	11210	10520	12535	10865	46	3570	500	8560	10	1	9132163	1114	6.29	1.13	12	0.53	1939.00	10771.00	22500	20230830	-45.78	11500	20240805	6.09	21100	-42.18	20240401	11500	6.09	20240805	22500	-45.78	20230830	11500	6.09	20240805	3.05	N	215360	500	45 억		197701	N	N	1	N	00	N
139	20240806	150837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12130	230	2	1.93	567996880	46731	70.96	11900	12500	11820	15470	8330	11900	12163.05	2.16	0	12986	13860	12880	12190	11210	10520	12535	10865	46	3570	500	8560	10	1	9132163	1108	6.26	1.13	12	0.51	1939.00	10771.00	22500	20230830	-46.09	11500	20240805	5.48	21100	-42.51	20240401	11500	5.48	20240805	22500	-46.09	20230830	11500	5.48	20240805	3.05	N	215360	500	45 억		197701	N	N	0	N	00	N
140	20240806	140833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12140	240	2	2.02	539097740	44351	67.35	11900	12500	11820	15470	8330	11900	12164.19	2.16	0	11356	13860	12880	12190	11210	10520	12535	10865	46	3570	500	8560	10	1	9132163	1109	6.26	1.13	12	0.49	1939.00	10771.00	22500	20230830	-46.04	11500	20240805	5.57	21100	-42.46	20240401	11500	5.57	20240805	22500	-46.04	20230830	11500	5.57	20240805	3.05	N	215360	500	45 억		197701	N	N	0	N	00	N
141	20240806	130835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12240	340	2	2.86	518205150	42641	64.75	11900	12500	11820	15470	8330	11900	12161.96	2.16	0	12057	13860	12880	12190	11210	10520	12535	10865	46	3570	500	8560	10	1	9132163	1118	6.31	1.14	12	0.47	1939.00	10771.00	22500	20230830	-45.60	11500	20240805	6.43	21100	-41.99	20240401	11500	6.43	20240805	22500	-45.60	20230830	11500	6.43	20240805	3.05	N	215360	500	45 억		197701	N	N	0	N	00	N
142	20240806	120837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12160	260	2	2.18	437612450	36079	54.79	11900	12500	11820	15470	8330	11900	12139.23	2.16	0	7890	13860	12880	12190	11210	10520	12535	10865	46	3570	500	8560	10	1	9132163	1110	6.27	1.13	12	0.40	1939.00	10771.00	22500	20230830	-45.96	11500	20240805	5.74	21100	-42.37	20240401	11500	5.74	20240805	22500	-45.96	20230830	11500	5.74	20240805	3.05	N	215360	500	45 억		197701	N	N	0	N	00	N
143	20240806	110826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12150	250	2	2.10	415395390	34254	52.01	11900	12500	11820	15470	8330	11900	12137.31	2.16	0	7301	13860	12880	12190	11210	10520	12535	10865	46	3570	500	8560	10	1	9132163	1110	6.27	1.13	12	0.38	1939.00	10771.00	22500	20230830	-46.00	11500	20240805	5.65	21100	-42.42	20240401	11500	5.65	20240805	22500	-46.00	20230830	11500	5.65	20240805	3.05	N	215360	500	45 억		197701	N	N	0	N	00	N
144	20240806	100826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	480	2	4.03	348511920	28772	43.69	11900	12500	11820	15470	8330	11900	12124.59	2.16	0	9329	13860	12880	12190	11210	10520	12535	10865	46	3570	500	8560	10	1	9132163	1131	6.38	1.15	12	0.32	1939.00	10771.00	22500	20230830	-44.98	11500	20240805	7.65	21100	-41.33	20240401	11500	7.65	20240805	22500	-44.98	20230830	11500	7.65	20240805	3.05	N	215360	500	45 억		197701	N	N	0	N	00	N
145	20240806	090832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	200	2	1.68	145721830	12167	18.48	11900	12500	11820	15470	8330	11900	11987.61	2.16	0	2221	13860	12880	12190	11210	10520	12535	10865	46	3570	500	8560	10	1	9132163	1105	6.24	1.12	12	0.13	1939.00	10771.00	22500	20230830	-46.22	11500	20240805	5.22	21100	-42.65	20240401	11500	5.22	20240805	22500	-46.22	20230830	11500	5.22	20240805	3.05	N	215360	500	45 억		197701	N	N	0	N	00	N
146	20240805	160815	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11900	-1290	5	-9.78	784599480	63683	117.00	13170	13170	11500	17140	9240	13190	12320.66	2.25	0	-7718	13556	13372	13216	13032	12876	13295	12955	46	3950	500	9490	10	1	9132163	1087	6.14	1.10	12	0.70	1939.00	10771.00	22500	20230830	-47.11	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	22500	-47.11	20230830	11500	3.48	20240805	3.07	N	215360	500	45 억		205481	N	N	1	N	00	N
147	20240805	150830	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11810	-1380	5	-10.46	652778370	52525	96.50	13170	13170	11500	17140	9240	13190	12427.96	2.25	0	-8351	13556	13372	13216	13032	12876	13295	12955	46	3950	500	9490	10	1	9132163	1079	6.09	1.10	12	0.58	1939.00	10771.00	22500	20230830	-47.51	11500	20240805	2.70	21100	-44.03	20240401	11500	2.70	20240805	22500	-47.51	20230830	11500	2.70	20240805	3.07	N	215360	500	45 억		205481	N	N	1	N	00	N
148	20240805	140831	58	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12350	-840	5	-6.37	456238140	36095	66.31	13170	13170	12230	17140	9240	13190	12639.93	2.25	0	-4412	13556	13372	13216	13032	12876	13295	12955	46	3950	500	9490	10	1	9132163	1128	6.37	1.15	12	0.40	1939.00	10771.00	22500	20230830	-45.11	12230	20240805	0.98	21100	-41.47	20240401	12230	0.98	20240805	22500	-45.11	20230830	12230	0.98	20240805	3.07	N	215360	500	45 억		205481	N	N	1	N	00	N
149	20240805	130829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12410	-780	5	-5.91	378288530	29786	54.72	13170	13170	12410	17140	9240	13190	12700.21	2.25	0	-3299	13556	13372	13216	13032	12876	13295	12955	46	3950	500	9490	10	1	9132163	1133	6.40	1.15	12	0.33	1939.00	10771.00	22500	20230830	-44.84	12320	20240126	0.73	21100	-41.18	20240401	12320	0.73	20240126	22500	-44.84	20230830	12320	0.73	20240126	3.07	N	215360	500	45 억		205481	N	N	1	N	00	N
150	20240805	120825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	-520	5	-3.94	329742670	25903	47.59	13170	13170	12520	17140	9240	13190	12729.90	2.25	0	-2877	13556	13372	13216	13032	12876	13295	12955	46	3950	500	9490	10	1	9132163	1157	6.53	1.18	12	0.28	1939.00	10771.00	22500	20230830	-43.69	12320	20240126	2.84	21100	-39.95	20240401	12320	2.84	20240126	22500	-43.69	20230830	12320	2.84	20240126	3.07	N	215360	500	45 억		205481	N	N	1	N	00	N
151	20240805	110824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-420	5	-3.18	268558060	21039	38.65	13170	13170	12550	17140	9240	13190	12764.77	2.25	0	-4387	13556	13372	13216	13032	12876	13295	12955	46	3950	500	9490	10	1	9132163	1166	6.59	1.19	12	0.23	1939.00	10771.00	22500	20230830	-43.24	12320	20240126	3.65	21100	-39.48	20240401	12320	3.65	20240126	22500	-43.24	20230830	12320	3.65	20240126	3.07	N	215360	500	45 억		205481	N	N	1	N	00	N
152	20240805	100822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12920	-270	5	-2.05	147941590	11524	21.17	13170	13170	12550	17140	9240	13190	12837.69	2.25	0	-2385	13556	13372	13216	13032	12876	13295	12955	46	3950	500	9490	10	1	9132163	1180	6.66	1.20	12	0.13	1939.00	10771.00	22500	20230830	-42.58	12320	20240126	4.87	21100	-38.77	20240401	12320	4.87	20240126	22500	-42.58	20230830	12320	4.87	20240126	3.07	N	215360	500	45 억		205481	N	N	1	N	00	N
153	20240805	090816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	-100	5	-0.76	25834170	1984	3.65	13170	13170	12930	17140	9240	13190	13021.26	2.25	0	-603	13556	13372	13216	13032	12876	13295	12955	46	3950	500	9490	10	1	9132163	1195	6.75	1.22	12	0.02	1939.00	10771.00	22500	20230830	-41.82	12320	20240126	6.25	21100	-37.96	20240401	12320	6.25	20240126	22500	-41.82	20230830	12320	6.25	20240126	3.07	N	215360	500	45 억		205481	N	N	1	N	00	N
154	20240802	160810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13190	-500	5	-3.65	715102790	54384	424.68	13390	13400	13060	17790	9590	13690	13149.14	2.40	0	-13437	14103	13896	13653	13446	13203	14000	13550	46	4100	500	9850	10	1	9132163	1205	6.80	1.22	12	0.60	1939.00	10771.00	22500	20230830	-41.38	12320	20240126	7.06	21100	-37.49	20240401	12320	7.06	20240126	22500	-41.38	20230830	12320	7.06	20240126	3.08	N	215360	500	45 억		218913	N	N	1	N	00	N
155	20240802	150809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	-620	5	-4.53	654350110	49767	388.62	13390	13400	13060	17790	9590	13690	13148.27	2.40	0	-12256	14103	13896	13653	13446	13203	14000	13550	46	4100	500	9850	10	1	9132163	1194	6.74	1.21	12	0.54	1939.00	10771.00	22500	20230830	-41.91	12320	20240126	6.09	21100	-38.06	20240401	12320	6.09	20240126	22500	-41.91	20230830	12320	6.09	20240126	3.08	N	215360	500	45 억		218913	N	N	0	N	00	N
156	20240802	140813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13110	-580	5	-4.24	509268560	38676	302.01	13390	13400	13060	17790	9590	13690	13167.56	2.40	0	-4424	14103	13896	13653	13446	13203	14000	13550	46	4100	500	9850	10	1	9132163	1197	6.76	1.22	12	0.42	1939.00	10771.00	22500	20230830	-41.73	12320	20240126	6.41	21100	-37.87	20240401	12320	6.41	20240126	22500	-41.73	20230830	12320	6.41	20240126	3.08	N	215360	500	45 억		218913	N	N	0	N	00	N
157	20240802	130809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13150	-540	5	-3.94	490672580	37258	290.94	13390	13400	13060	17790	9590	13690	13169.59	2.40	0	-4061	14103	13896	13653	13446	13203	14000	13550	46	4100	500	9850	10	1	9132163	1201	6.78	1.22	12	0.41	1939.00	10771.00	22500	20230830	-41.56	12320	20240126	6.74	21100	-37.68	20240401	12320	6.74	20240126	22500	-41.56	20230830	12320	6.74	20240126	3.08	N	215360	500	45 억		218913	N	N	0	N	00	N
158	20240802	120810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	-600	5	-4.38	461952750	35067	273.83	13390	13400	13060	17790	9590	13690	13173.43	2.40	0	-3672	14103	13896	13653	13446	13203	14000	13550	46	4100	500	9850	10	1	9132163	1195	6.75	1.22	12	0.38	1939.00	10771.00	22500	20230830	-41.82	12320	20240126	6.25	21100	-37.96	20240401	12320	6.25	20240126	22500	-41.82	20230830	12320	6.25	20240126	3.08	N	215360	500	45 억		218913	N	N	0	N	00	N
159	20240802	110811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13210	-480	5	-3.51	354884720	26901	210.07	13390	13400	13060	17790	9590	13690	13192.25	2.40	0	-1000	14103	13896	13653	13446	13203	14000	13550	46	4100	500	9850	10	1	9132163	1206	6.81	1.23	12	0.29	1939.00	10771.00	22500	20230830	-41.29	12320	20240126	7.22	21100	-37.39	20240401	12320	7.22	20240126	22500	-41.29	20230830	12320	7.22	20240126	3.08	N	215360	500	45 억		218913	N	N	0	N	00	N
160	20240802	100805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13200	-490	5	-3.58	275444540	20867	162.95	13390	13400	13060	17790	9590	13690	13200.01	2.40	0	-1184	14103	13896	13653	13446	13203	14000	13550	46	4100	500	9850	10	1	9132163	1205	6.81	1.23	12	0.23	1939.00	10771.00	22500	20230830	-41.33	12320	20240126	7.14	21100	-37.44	20240401	12320	7.14	20240126	22500	-41.33	20230830	12320	7.14	20240126	3.08	N	215360	500	45 억		218913	N	N	0	N	00	N
161	20240802	090813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13320	-370	5	-2.70	156764210	11881	92.78	13390	13400	13060	17790	9590	13690	13194.53	2.40	0	2244	14103	13896	13653	13446	13203	14000	13550	46	4100	500	9850	10	1	9132163	1216	6.87	1.24	12	0.13	1939.00	10771.00	22500	20230830	-40.80	12320	20240126	8.12	21100	-36.87	20240401	12320	8.12	20240126	22500	-40.80	20230830	12320	8.12	20240126	3.08	N	215360	500	45 억		218913	N	N	0	N	00	N
162	20240801	160806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13690	250	2	1.86	175263960	12804	44.78	13410	13860	13410	17470	9410	13440	13688.22	2.36	0	3554	13593	13516	13373	13296	13153	13555	13335	46	4030	500	9670	10	1	9132163	1250	7.06	1.27	12	0.14	1939.00	10771.00	22500	20230830	-39.16	12320	20240126	11.12	21100	-35.12	20240401	12320	11.12	20240126	22500	-39.16	20230830	12320	11.12	20240126	3.07	N	215360	500	45 억		215379	N	N	1	N	00	N
163	20240801	150827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13620	180	2	1.34	164550780	12018	42.03	13410	13860	13410	17470	9410	13440	13692.03	2.36	0	3777	13593	13516	13373	13296	13153	13555	13335	46	4030	500	9670	10	1	9132163	1244	7.02	1.26	12	0.13	1939.00	10771.00	22500	20230830	-39.47	12320	20240126	10.55	21100	-35.45	20240401	12320	10.55	20240126	22500	-39.47	20230830	12320	10.55	20240126	3.07	N	215360	500	45 억		215379	N	N	1	N	00	N
164	20240801	140817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13660	220	2	1.64	154095590	11250	39.34	13410	13860	13410	17470	9410	13440	13697.39	2.36	0	3895	13593	13516	13373	13296	13153	13555	13335	46	4030	500	9670	10	1	9132163	1247	7.04	1.27	12	0.12	1939.00	10771.00	22500	20230830	-39.29	12320	20240126	10.88	21100	-35.26	20240401	12320	10.88	20240126	22500	-39.29	20230830	12320	10.88	20240126	3.07	N	215360	500	45 억		215379	N	N	1	N	00	N
165	20240801	130809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13690	250	2	1.86	148025050	10806	37.79	13410	13860	13410	17470	9410	13440	13698.41	2.36	0	3930	13593	13516	13373	13296	13153	13555	13335	46	4030	500	9670	10	1	9132163	1250	7.06	1.27	12	0.12	1939.00	10771.00	22500	20230830	-39.16	12320	20240126	11.12	21100	-35.12	20240401	12320	11.12	20240126	22500	-39.16	20230830	12320	11.12	20240126	3.07	N	215360	500	45 억		215379	N	N	1	N	00	N
166	20240801	120814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13690	250	2	1.86	139836220	10207	35.70	13410	13860	13410	17470	9410	13440	13700.03	2.36	0	3838	13593	13516	13373	13296	13153	13555	13335	46	4030	500	9670	10	1	9132163	1250	7.06	1.27	12	0.11	1939.00	10771.00	22500	20230830	-39.16	12320	20240126	11.12	21100	-35.12	20240401	12320	11.12	20240126	22500	-39.16	20230830	12320	11.12	20240126	3.07	N	215360	500	45 억		215379	N	N	1	N	00	N
167	20240801	110814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13700	260	2	1.93	126691450	9247	32.34	13410	13860	13410	17470	9410	13440	13700.82	2.36	0	3467	13593	13516	13373	13296	13153	13555	13335	46	4030	500	9670	10	1	9132163	1251	7.07	1.27	12	0.10	1939.00	10771.00	22500	20230830	-39.11	12320	20240126	11.20	21100	-35.07	20240401	12320	11.20	20240126	22500	-39.11	20230830	12320	11.20	20240126	3.07	N	215360	500	45 억		215379	N	N	1	N	00	N
168	20240801	100809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13710	270	2	2.01	67043030	4913	17.18	13410	13710	13410	17470	9410	13440	13646.05	2.36	0	3336	13593	13516	13373	13296	13153	13555	13335	46	4030	500	9670	10	1	9132163	1252	7.07	1.27	12	0.05	1939.00	10771.00	22500	20230830	-39.07	12320	20240126	11.28	21100	-35.02	20240401	12320	11.28	20240126	22500	-39.07	20230830	12320	11.28	20240126	3.07	N	215360	500	45 억		215379	N	N	1	N	00	N
169	20240801	090801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13580	140	2	1.04	3961830	294	1.03	13410	13580	13410	17470	9410	13440	13475.61	2.36	0	61	13593	13516	13373	13296	13153	13555	13335	46	4030	500	9670	10	1	9132163	1240	7.00	1.26	12	0.00	1939.00	10771.00	22500	20230830	-39.64	12320	20240126	10.23	21100	-35.64	20240401	12320	10.23	20240126	22500	-39.64	20230830	12320	10.23	20240126	3.07	N	215360	500	45 억		215379	N	N	1	N	00	N