KissMeData/437730/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	161247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	800	2	3.51	1187678200	50424	239.51	23000	23950	22700	29600	16000	22800	23553.83	1.28	0	5894	23433	23116	22683	22366	21933	23175	22425	53	6800	500	16410	50	1	10569189	2494	21.32	4.15	12	0.48	1107.00	5692.00	69400	20240321	-65.99	17950	20240805	31.48	69400	-65.99	20240321	17950	31.48	20240805	69400	-65.99	20240321	17950	31.48	20240805	0.80	N	437730	500	52 억		135483	N	N	0	N	00	N
3	20240830	151303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	850	2	3.73	1156012650	49087	233.16	23000	23950	22700	29600	16000	22800	23550.28	1.28	0	5970	23433	23116	22683	22366	21933	23175	22425	53	6800	500	16410	50	1	10569189	2500	21.36	4.15	12	0.46	1107.00	5692.00	69400	20240321	-65.92	17950	20240805	31.75	69400	-65.92	20240321	17950	31.75	20240805	69400	-65.92	20240321	17950	31.75	20240805	0.80	N	437730	500	52 억		135483	N	N	0	N	00	N
4	20240830	141302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23850	1050	2	4.61	1046474100	44464	211.20	23000	23950	22700	29600	16000	22800	23535.31	1.28	0	7744	23433	23116	22683	22366	21933	23175	22425	53	6800	500	16410	50	1	10569189	2521	21.54	4.19	12	0.42	1107.00	5692.00	69400	20240321	-65.63	17950	20240805	32.87	69400	-65.63	20240321	17950	32.87	20240805	69400	-65.63	20240321	17950	32.87	20240805	0.80	N	437730	500	52 억		135483	N	N	0	N	00	N
5	20240830	131253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23600	800	2	3.51	755645300	32240	153.14	23000	23750	22700	29600	16000	22800	23438.13	1.28	0	5010	23433	23116	22683	22366	21933	23175	22425	53	6800	500	16410	50	1	10569189	2494	21.32	4.15	12	0.31	1107.00	5692.00	69400	20240321	-65.99	17950	20240805	31.48	69400	-65.99	20240321	17950	31.48	20240805	69400	-65.99	20240321	17950	31.48	20240805	0.80	N	437730	500	52 억		135483	N	N	0	N	00	N
6	20240830	121300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23500	700	2	3.07	731939650	31234	148.36	23000	23750	22700	29600	16000	22800	23434.07	1.28	0	5075	23433	23116	22683	22366	21933	23175	22425	53	6800	500	16410	50	1	10569189	2484	21.23	4.13	12	0.30	1107.00	5692.00	69400	20240321	-66.14	17950	20240805	30.92	69400	-66.14	20240321	17950	30.92	20240805	69400	-66.14	20240321	17950	30.92	20240805	0.80	N	437730	500	52 억		135483	N	N	0	N	00	N
7	20240830	111312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23650	850	2	3.73	642607050	27451	130.39	23000	23750	22700	29600	16000	22800	23409.24	1.28	0	4476	23433	23116	22683	22366	21933	23175	22425	53	6800	500	16410	50	1	10569189	2500	21.36	4.15	12	0.26	1107.00	5692.00	69400	20240321	-65.92	17950	20240805	31.75	69400	-65.92	20240321	17950	31.75	20240805	69400	-65.92	20240321	17950	31.75	20240805	0.80	N	437730	500	52 억		135483	N	N	0	N	00	N
8	20240830	101306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	100	2	0.44	88156800	3855	18.31	23000	23050	22700	29600	16000	22800	22868.17	1.28	0	503	23433	23116	22683	22366	21933	23175	22425	53	6800	500	16410	50	1	10569189	2420	20.69	4.02	12	0.04	1107.00	5692.00	69400	20240321	-67.00	17950	20240805	27.58	69400	-67.00	20240321	17950	27.58	20240805	69400	-67.00	20240321	17950	27.58	20240805	0.80	N	437730	500	52 억		135483	N	N	0	N	00	N
9	20240830	091310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	100	2	0.44	17991150	783	3.72	23000	23050	22850	29600	16000	22800	22977.20	1.28	0	-3	23433	23116	22683	22366	21933	23175	22425	53	6800	500	16410	50	1	10569189	2420	20.69	4.02	12	0.01	1107.00	5692.00	69400	20240321	-67.00	17950	20240805	27.58	69400	-67.00	20240321	17950	27.58	20240805	69400	-67.00	20240321	17950	27.58	20240805	0.80	N	437730	500	52 억		135483	N	N	0	N	00	N
10	20240829	161310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	0	3	0.00	474176350	21018	80.71	22800	23000	22250	29600	16000	22800	22559.89	1.28	0	-212	23566	23182	22566	22182	21566	23375	22375	53	6800	500	16410	50	1	10569189	2410	20.60	4.01	12	0.20	1107.00	5692.00	69400	20240321	-67.15	17950	20240805	27.02	69400	-67.15	20240321	17950	27.02	20240805	69400	-67.15	20240321	17950	27.02	20240805	0.81	N	437730	500	52 억		135731	N	N	0	N	00	N
11	20240829	151323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	50	2	0.22	458842000	20345	78.12	22800	23000	22250	29600	16000	22800	22553.06	1.28	0	-353	23566	23182	22566	22182	21566	23375	22375	53	6800	500	16410	50	1	10569189	2415	20.64	4.01	12	0.19	1107.00	5692.00	69400	20240321	-67.07	17950	20240805	27.30	69400	-67.07	20240321	17950	27.30	20240805	69400	-67.07	20240321	17950	27.30	20240805	0.81	N	437730	500	52 억		135731	N	N	0	N	00	N
12	20240829	141323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	-250	5	-1.10	402955850	17887	68.69	22800	23000	22250	29600	16000	22800	22527.86	1.28	0	-1147	23566	23182	22566	22182	21566	23375	22375	53	6800	500	16410	50	1	10569189	2383	20.37	3.96	12	0.17	1107.00	5692.00	69400	20240321	-67.51	17950	20240805	25.63	69400	-67.51	20240321	17950	25.63	20240805	69400	-67.51	20240321	17950	25.63	20240805	0.81	N	437730	500	52 억		135731	N	N	0	N	00	N
13	20240829	131323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	-300	5	-1.32	361169400	16036	61.58	22800	23000	22250	29600	16000	22800	22522.41	1.28	0	-923	23566	23182	22566	22182	21566	23375	22375	53	6800	500	16410	50	1	10569189	2378	20.33	3.95	12	0.15	1107.00	5692.00	69400	20240321	-67.58	17950	20240805	25.35	69400	-67.58	20240321	17950	25.35	20240805	69400	-67.58	20240321	17950	25.35	20240805	0.81	N	437730	500	52 억		135731	N	N	0	N	00	N
14	20240829	121322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-100	5	-0.44	312099000	13872	53.27	22800	23000	22250	29600	16000	22800	22498.49	1.28	0	-678	23566	23182	22566	22182	21566	23375	22375	53	6800	500	16410	50	1	10569189	2399	20.51	3.99	12	0.13	1107.00	5692.00	69400	20240321	-67.29	17950	20240805	26.46	69400	-67.29	20240321	17950	26.46	20240805	69400	-67.29	20240321	17950	26.46	20240805	0.81	N	437730	500	52 억		135731	N	N	0	N	00	N
15	20240829	111321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-500	5	-2.19	240515900	10676	41.00	22800	23000	22300	29600	16000	22800	22528.65	1.28	0	-941	23566	23182	22566	22182	21566	23375	22375	53	6800	500	16410	50	1	10569189	2357	20.14	3.92	12	0.10	1107.00	5692.00	69400	20240321	-67.87	17950	20240805	24.23	69400	-67.87	20240321	17950	24.23	20240805	69400	-67.87	20240321	17950	24.23	20240805	0.81	N	437730	500	52 억		135731	N	N	0	N	00	N
16	20240829	101312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	-300	5	-1.32	177709150	7867	30.21	22800	23000	22350	29600	16000	22800	22589.19	1.28	0	-349	23566	23182	22566	22182	21566	23375	22375	53	6800	500	16410	50	1	10569189	2378	20.33	3.95	12	0.07	1107.00	5692.00	69400	20240321	-67.58	17950	20240805	25.35	69400	-67.58	20240321	17950	25.35	20240805	69400	-67.58	20240321	17950	25.35	20240805	0.81	N	437730	500	52 억		135731	N	N	0	N	00	N
17	20240829	091321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	-100	5	-0.44	94903900	4181	16.05	22800	23000	22350	29600	16000	22800	22698.85	1.28	0	149	23566	23182	22566	22182	21566	23375	22375	53	6800	500	16410	50	1	10569189	2399	20.51	3.99	12	0.04	1107.00	5692.00	69400	20240321	-67.29	17950	20240805	26.46	69400	-67.29	20240321	17950	26.46	20240805	69400	-67.29	20240321	17950	26.46	20240805	0.81	N	437730	500	52 억		135731	N	N	0	N	00	N
18	20240828	161236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	550	2	2.47	581726950	25918	265.91	22400	22950	21950	28900	15600	22250	22435.81	1.31	0	-3192	22883	22566	21983	21666	21083	22725	21825	53	6650	500	16020	50	1	10569189	2410	20.60	4.01	12	0.25	1107.00	5692.00	69400	20240321	-67.15	17950	20240805	27.02	69400	-67.15	20240321	17950	27.02	20240805	69400	-67.15	20240321	17950	27.02	20240805	0.80	N	437730	500	52 억		138905	N	N	0	N	00	N
19	20240828	151247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	150	2	0.67	454613500	20316	208.43	22400	22950	21950	28900	15600	22250	22377.12	1.31	0	-1898	22883	22566	21983	21666	21083	22725	21825	53	6650	500	16020	50	1	10569189	2367	20.23	3.94	12	0.19	1107.00	5692.00	69400	20240321	-67.72	17950	20240805	24.79	69400	-67.72	20240321	17950	24.79	20240805	69400	-67.72	20240321	17950	24.79	20240805	0.80	N	437730	500	52 억		138905	N	N	0	N	00	N
20	20240828	141247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-100	5	-0.45	352395650	15699	161.06	22400	22950	22000	28900	15600	22250	22447.01	1.31	0	-3002	22883	22566	21983	21666	21083	22725	21825	53	6650	500	16020	50	1	10569189	2341	20.01	3.89	12	0.15	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.80	N	437730	500	52 억		138905	N	N	0	N	00	N
21	20240828	131248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	0	3	0.00	333286800	14835	152.20	22400	22950	22000	28900	15600	22250	22466.25	1.31	0	-2993	22883	22566	21983	21666	21083	22725	21825	53	6650	500	16020	50	1	10569189	2352	20.10	3.91	12	0.14	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.80	N	437730	500	52 억		138905	N	N	0	N	00	N
22	20240828	121242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-200	5	-0.90	285197250	12663	129.92	22400	22950	22050	28900	15600	22250	22522.09	1.31	0	-2952	22883	22566	21983	21666	21083	22725	21825	53	6650	500	16020	50	1	10569189	2331	19.92	3.87	12	0.12	1107.00	5692.00	69400	20240321	-68.23	17950	20240805	22.84	69400	-68.23	20240321	17950	22.84	20240805	69400	-68.23	20240321	17950	22.84	20240805	0.80	N	437730	500	52 억		138905	N	N	0	N	00	N
23	20240828	111242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	100	2	0.45	243795200	10796	110.76	22400	22950	22100	28900	15600	22250	22581.99	1.31	0	-1855	22883	22566	21983	21666	21083	22725	21825	53	6650	500	16020	50	1	10569189	2362	20.19	3.93	12	0.10	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.80	N	437730	500	52 억		138905	N	N	0	N	00	N
24	20240828	101310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	400	2	1.80	183711100	8119	83.30	22400	22950	22100	28900	15600	22250	22627.31	1.31	0	-423	22883	22566	21983	21666	21083	22725	21825	53	6650	500	16020	50	1	10569189	2394	20.46	3.98	12	0.08	1107.00	5692.00	69400	20240321	-67.36	17950	20240805	26.18	69400	-67.36	20240321	17950	26.18	20240805	69400	-67.36	20240321	17950	26.18	20240805	0.80	N	437730	500	52 억		138905	N	N	0	N	00	N
25	20240828	091305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	50	2	0.22	21453400	966	9.91	22400	22400	22100	28900	15600	22250	22208.49	1.31	0	-397	22883	22566	21983	21666	21083	22725	21825	53	6650	500	16020	50	1	10569189	2357	20.14	3.92	12	0.01	1107.00	5692.00	69400	20240321	-67.87	17950	20240805	24.23	69400	-67.87	20240321	17950	24.23	20240805	69400	-67.87	20240321	17950	24.23	20240805	0.80	N	437730	500	52 억		138905	N	N	0	N	00	N
26	20240827	161234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	550	2	2.53	208222900	9602	50.71	21700	22300	21400	28200	15200	21700	21684.54	1.30	0	1387	22700	22200	21850	21350	21000	22025	21175	53	6500	500	15620	50	1	10569189	2352	20.10	3.91	12	0.09	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.80	N	437730	500	52 억		137517	N	N	0	N	00	N
27	20240827	151243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	450	2	2.07	186340600	8617	45.51	21700	22150	21400	28200	15200	21700	21624.76	1.30	0	1719	22700	22200	21850	21350	21000	22025	21175	53	6500	500	15620	50	1	10569189	2341	20.01	3.89	12	0.08	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.80	N	437730	500	52 억		137517	N	N	0	N	00	N
28	20240827	141248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	50	2	0.23	150728750	6992	36.93	21700	21900	21400	28200	15200	21700	21557.32	1.30	0	1418	22700	22200	21850	21350	21000	22025	21175	53	6500	500	15620	50	1	10569189	2299	19.65	3.82	12	0.07	1107.00	5692.00	69400	20240321	-68.66	17950	20240805	21.17	69400	-68.66	20240321	17950	21.17	20240805	69400	-68.66	20240321	17950	21.17	20240805	0.80	N	437730	500	52 억		137517	N	N	0	N	00	N
29	20240827	131252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-50	5	-0.23	133628650	6204	32.77	21700	21900	21400	28200	15200	21700	21539.11	1.30	0	1245	22700	22200	21850	21350	21000	22025	21175	53	6500	500	15620	50	1	10569189	2288	19.56	3.80	12	0.06	1107.00	5692.00	69400	20240321	-68.80	17950	20240805	20.61	69400	-68.80	20240321	17950	20.61	20240805	69400	-68.80	20240321	17950	20.61	20240805	0.80	N	437730	500	52 억		137517	N	N	0	N	00	N
30	20240827	121252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	0	3	0.00	127733250	5932	31.33	21700	21900	21400	28200	15200	21700	21532.91	1.30	0	1144	22700	22200	21850	21350	21000	22025	21175	53	6500	500	15620	50	1	10569189	2294	19.60	3.81	12	0.06	1107.00	5692.00	69400	20240321	-68.73	17950	20240805	20.89	69400	-68.73	20240321	17950	20.89	20240805	69400	-68.73	20240321	17950	20.89	20240805	0.80	N	437730	500	52 억		137517	N	N	0	N	00	N
31	20240827	111250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-150	5	-0.69	113427250	5271	27.84	21700	21900	21400	28200	15200	21700	21519.11	1.30	0	1374	22700	22200	21850	21350	21000	22025	21175	53	6500	500	15620	50	1	10569189	2278	19.47	3.79	12	0.05	1107.00	5692.00	69400	20240321	-68.95	17950	20240805	20.06	69400	-68.95	20240321	17950	20.06	20240805	69400	-68.95	20240321	17950	20.06	20240805	0.80	N	437730	500	52 억		137517	N	N	0	N	00	N
32	20240827	101246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-200	5	-0.92	110694950	5144	27.17	21700	21900	21400	28200	15200	21700	21519.24	1.30	0	1318	22700	22200	21850	21350	21000	22025	21175	53	6500	500	15620	50	1	10569189	2272	19.42	3.78	12	0.05	1107.00	5692.00	69400	20240321	-69.02	17950	20240805	19.78	69400	-69.02	20240321	17950	19.78	20240805	69400	-69.02	20240321	17950	19.78	20240805	0.80	N	437730	500	52 억		137517	N	N	0	N	00	N
33	20240827	091248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	50	2	0.23	9942150	459	2.42	21700	21900	21550	28200	15200	21700	21660.46	1.30	0	-349	22700	22200	21850	21350	21000	22025	21175	53	6500	500	15620	50	1	10569189	2299	19.65	3.82	12	0.00	1107.00	5692.00	69400	20240321	-68.66	17950	20240805	21.17	69400	-68.66	20240321	17950	21.17	20240805	69400	-68.66	20240321	17950	21.17	20240805	0.80	N	437730	500	52 억		137517	N	N	0	N	00	N
34	20240826	161227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-400	5	-1.81	412163600	18902	120.00	22150	22350	21500	28700	15500	22100	21805.29	1.34	0	-4416	22666	22382	22216	21932	21766	22525	22075	53	6600	500	15910	50	1	10569189	2294	19.60	3.81	12	0.18	1107.00	5692.00	69400	20240321	-68.73	17950	20240805	20.89	69400	-68.73	20240321	17950	20.89	20240805	69400	-68.73	20240321	17950	20.89	20240805	0.79	N	437730	500	52 억		141927	N	N	0	N	00	N
35	20240826	151238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	-500	5	-2.26	390781550	17911	113.71	22150	22350	21500	28700	15500	22100	21817.96	1.34	0	-4348	22666	22382	22216	21932	21766	22525	22075	53	6600	500	15910	50	1	10569189	2283	19.51	3.79	12	0.17	1107.00	5692.00	69400	20240321	-68.88	17950	20240805	20.33	69400	-68.88	20240321	17950	20.33	20240805	69400	-68.88	20240321	17950	20.33	20240805	0.79	N	437730	500	52 억		141927	N	N	0	N	00	N
36	20240826	141243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	-550	5	-2.49	297152100	13572	86.16	22150	22350	21500	28700	15500	22100	21894.50	1.34	0	-5697	22666	22382	22216	21932	21766	22525	22075	53	6600	500	15910	50	1	10569189	2278	19.47	3.79	12	0.13	1107.00	5692.00	69400	20240321	-68.95	17950	20240805	20.06	69400	-68.95	20240321	17950	20.06	20240805	69400	-68.95	20240321	17950	20.06	20240805	0.79	N	437730	500	52 억		141927	N	N	0	N	00	N
37	20240826	131243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	-500	5	-2.26	279592300	12758	80.99	22150	22350	21500	28700	15500	22100	21915.06	1.34	0	-5955	22666	22382	22216	21932	21766	22525	22075	53	6600	500	15910	50	1	10569189	2283	19.51	3.79	12	0.12	1107.00	5692.00	69400	20240321	-68.88	17950	20240805	20.33	69400	-68.88	20240321	17950	20.33	20240805	69400	-68.88	20240321	17950	20.33	20240805	0.79	N	437730	500	52 억		141927	N	N	0	N	00	N
38	20240826	121237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-450	5	-2.04	246099150	11206	71.14	22150	22350	21650	28700	15500	22100	21961.37	1.34	0	-5954	22666	22382	22216	21932	21766	22525	22075	53	6600	500	15910	50	1	10569189	2288	19.56	3.80	12	0.11	1107.00	5692.00	69400	20240321	-68.80	17950	20240805	20.61	69400	-68.80	20240321	17950	20.61	20240805	69400	-68.80	20240321	17950	20.61	20240805	0.79	N	437730	500	52 억		141927	N	N	0	N	00	N
39	20240826	111238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-200	5	-0.90	182959650	8307	52.74	22150	22350	21900	28700	15500	22100	22024.76	1.34	0	-4044	22666	22382	22216	21932	21766	22525	22075	53	6600	500	15910	50	1	10569189	2315	19.78	3.85	12	0.08	1107.00	5692.00	69400	20240321	-68.44	17950	20240805	22.01	69400	-68.44	20240321	17950	22.01	20240805	69400	-68.44	20240321	17950	22.01	20240805	0.79	N	437730	500	52 억		141927	N	N	0	N	00	N
40	20240826	101241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	50	2	0.23	76116500	3443	21.86	22150	22350	22050	28700	15500	22100	22107.61	1.34	0	363	22666	22382	22216	21932	21766	22525	22075	53	6600	500	15910	50	1	10569189	2341	20.01	3.89	12	0.03	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.79	N	437730	500	52 억		141927	N	N	0	N	00	N
41	20240826	091236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	200	2	0.90	2427000	109	0.69	22150	22350	22150	28700	15500	22100	22266.06	1.34	0	-12	22666	22382	22216	21932	21766	22525	22075	53	6600	500	15910	50	1	10569189	2357	20.14	3.92	12	0.00	1107.00	5692.00	69400	20240321	-67.87	17950	20240805	24.23	69400	-67.87	20240321	17950	24.23	20240805	69400	-67.87	20240321	17950	24.23	20240805	0.79	N	437730	500	52 억		141927	N	N	0	N	00	N
42	20240823	161226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-100	5	-0.45	341185100	15359	152.93	22050	22500	22050	28850	15550	22200	22214.17	1.35	0	380	23066	22632	22416	21982	21766	22525	21875	53	6650	500	15980	50	1	10569189	2336	19.96	3.88	12	0.15	1107.00	5692.00	69400	20240321	-68.16	17950	20240805	23.12	69400	-68.16	20240321	17950	23.12	20240805	69400	-68.16	20240321	17950	23.12	20240805	0.81	N	437730	500	52 억		142205	N	Y	0	N	00	N
43	20240823	151239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	50	2	0.23	321371350	14465	144.03	22050	22500	22050	28850	15550	22200	22217.17	1.35	0	190	23066	22632	22416	21982	21766	22525	21875	53	6650	500	15980	50	1	10569189	2352	20.10	3.91	12	0.14	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.81	N	437730	500	52 억		142205	N	N	0	N	00	N
44	20240823	141238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	50	2	0.23	301285650	13564	135.06	22050	22500	22050	28850	15550	22200	22212.15	1.35	0	-201	23066	22632	22416	21982	21766	22525	21875	53	6650	500	15980	50	1	10569189	2352	20.10	3.91	12	0.13	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.81	N	437730	500	52 억		142205	N	N	0	N	00	N
45	20240823	131235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	0	3	0.00	259545700	11685	116.35	22050	22500	22050	28850	15550	22200	22211.87	1.35	0	-916	23066	22632	22416	21982	21766	22525	21875	53	6650	500	15980	50	1	10569189	2346	20.05	3.90	12	0.11	1107.00	5692.00	69400	20240321	-68.01	17950	20240805	23.68	69400	-68.01	20240321	17950	23.68	20240805	69400	-68.01	20240321	17950	23.68	20240805	0.81	N	437730	500	52 억		142205	N	N	0	N	00	N
46	20240823	121235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-100	5	-0.45	227037200	10214	101.70	22050	22500	22050	28850	15550	22200	22228.04	1.35	0	-923	23066	22632	22416	21982	21766	22525	21875	53	6650	500	15980	50	1	10569189	2336	19.96	3.88	12	0.10	1107.00	5692.00	69400	20240321	-68.16	17950	20240805	23.12	69400	-68.16	20240321	17950	23.12	20240805	69400	-68.16	20240321	17950	23.12	20240805	0.81	N	437730	500	52 억		142205	N	N	0	N	00	N
47	20240823	111232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-100	5	-0.45	218053550	9808	97.66	22050	22500	22050	28850	15550	22200	22232.21	1.35	0	-907	23066	22632	22416	21982	21766	22525	21875	53	6650	500	15980	50	1	10569189	2336	19.96	3.88	12	0.09	1107.00	5692.00	69400	20240321	-68.16	17950	20240805	23.12	69400	-68.16	20240321	17950	23.12	20240805	69400	-68.16	20240321	17950	23.12	20240805	0.81	N	437730	500	52 억		142205	N	N	0	N	00	N
48	20240823	101236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	100	2	0.45	49606750	2244	22.34	22050	22300	22050	28850	15550	22200	22106.39	1.35	0	249	23066	22632	22416	21982	21766	22525	21875	53	6650	500	15980	50	1	10569189	2357	20.14	3.92	12	0.02	1107.00	5692.00	69400	20240321	-67.87	17950	20240805	24.23	69400	-67.87	20240321	17950	24.23	20240805	69400	-67.87	20240321	17950	24.23	20240805	0.81	N	437730	500	52 억		142205	N	N	0	N	00	N
49	20240823	091236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	50	2	0.23	34229850	1551	15.44	22050	22250	22050	28850	15550	22200	22069.54	1.35	0	126	23066	22632	22416	21982	21766	22525	21875	53	6650	500	15980	50	1	10569189	2352	20.10	3.91	12	0.01	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.81	N	437730	500	52 억		142205	N	N	0	N	00	N
50	20240822	161231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-150	5	-0.67	219312500	9796	55.77	22650	22850	22200	29050	15650	22350	22388.25	1.35	0	-129	23083	22716	22433	22066	21783	22575	21925	53	6700	500	16090	50	1	10569189	2346	20.05	3.90	12	0.09	1107.00	5692.00	69400	20240321	-68.01	17950	20240805	23.68	69400	-68.01	20240321	17950	23.68	20240805	69400	-68.01	20240321	17950	23.68	20240805	0.84	N	437730	500	52 억		142326	N	N	0	N	00	N
51	20240822	151239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	0	3	0.00	200399350	8945	50.92	22650	22850	22250	29050	15650	22350	22403.50	1.35	0	-166	23083	22716	22433	22066	21783	22575	21925	53	6700	500	16090	50	1	10569189	2362	20.19	3.93	12	0.08	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.84	N	437730	500	52 억		142326	N	N	0	N	00	N
52	20240822	141241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	100	2	0.45	134400000	5986	34.08	22650	22850	22300	29050	15650	22350	22452.39	1.35	0	1093	23083	22716	22433	22066	21783	22575	21925	53	6700	500	16090	50	1	10569189	2373	20.28	3.94	12	0.06	1107.00	5692.00	69400	20240321	-67.65	17950	20240805	25.07	69400	-67.65	20240321	17950	25.07	20240805	69400	-67.65	20240321	17950	25.07	20240805	0.84	N	437730	500	52 억		142326	N	N	0	N	00	N
53	20240822	131238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	50	2	0.22	130060550	5792	32.97	22650	22850	22300	29050	15650	22350	22455.21	1.35	0	1040	23083	22716	22433	22066	21783	22575	21925	53	6700	500	16090	50	1	10569189	2367	20.23	3.94	12	0.05	1107.00	5692.00	69400	20240321	-67.72	17950	20240805	24.79	69400	-67.72	20240321	17950	24.79	20240805	69400	-67.72	20240321	17950	24.79	20240805	0.84	N	437730	500	52 억		142326	N	N	0	N	00	N
54	20240822	121244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	0	3	0.00	111331450	4953	28.20	22650	22850	22300	29050	15650	22350	22477.58	1.35	0	1206	23083	22716	22433	22066	21783	22575	21925	53	6700	500	16090	50	1	10569189	2362	20.19	3.93	12	0.05	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.84	N	437730	500	52 억		142326	N	N	0	N	00	N
55	20240822	111231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	50	2	0.22	85171000	3784	21.54	22650	22850	22300	29050	15650	22350	22508.19	1.35	0	837	23083	22716	22433	22066	21783	22575	21925	53	6700	500	16090	50	1	10569189	2367	20.23	3.94	12	0.04	1107.00	5692.00	69400	20240321	-67.72	17950	20240805	24.79	69400	-67.72	20240321	17950	24.79	20240805	69400	-67.72	20240321	17950	24.79	20240805	0.84	N	437730	500	52 억		142326	N	N	0	N	00	N
56	20240822	101230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	50	2	0.22	55453300	2460	14.00	22650	22850	22300	29050	15650	22350	22541.99	1.35	0	585	23083	22716	22433	22066	21783	22575	21925	53	6700	500	16090	50	1	10569189	2367	20.23	3.94	12	0.02	1107.00	5692.00	69400	20240321	-67.72	17950	20240805	24.79	69400	-67.72	20240321	17950	24.79	20240805	69400	-67.72	20240321	17950	24.79	20240805	0.84	N	437730	500	52 억		142326	N	N	0	N	00	N
57	20240822	091233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	400	2	1.79	22528400	997	5.68	22650	22850	22300	29050	15650	22350	22596.19	1.35	0	29	23083	22716	22433	22066	21783	22575	21925	53	6700	500	16090	50	1	10569189	2404	20.55	4.00	12	0.01	1107.00	5692.00	69400	20240321	-67.22	17950	20240805	26.74	69400	-67.22	20240321	17950	26.74	20240805	69400	-67.22	20240321	17950	26.74	20240805	0.84	N	437730	500	52 억		142326	N	N	0	N	00	N
58	20240821	161224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-450	5	-1.97	390482200	17461	46.56	22500	22800	22150	29600	16000	22800	22363.12	1.35	0	103	24400	23600	22800	22000	21200	24000	22400	53	6800	500	16410	50	1	10569189	2362	20.19	3.93	12	0.17	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.82	N	437730	500	52 억		142178	N	N	0	N	00	N
59	20240821	151244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-450	5	-1.97	381238550	17048	45.46	22500	22800	22150	29600	16000	22800	22362.66	1.35	0	101	24400	23600	22800	22000	21200	24000	22400	53	6800	500	16410	50	1	10569189	2362	20.19	3.93	12	0.16	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.82	N	437730	500	52 억		142178	N	N	0	N	00	N
60	20240821	141236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-500	5	-2.19	304709700	13608	36.29	22500	22800	22150	29600	16000	22800	22391.95	1.35	0	-185	24400	23600	22800	22000	21200	24000	22400	53	6800	500	16410	50	1	10569189	2357	20.14	3.92	12	0.13	1107.00	5692.00	69400	20240321	-67.87	17950	20240805	24.23	69400	-67.87	20240321	17950	24.23	20240805	69400	-67.87	20240321	17950	24.23	20240805	0.82	N	437730	500	52 억		142178	N	N	0	N	00	N
61	20240821	131245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-450	5	-1.97	274772450	12264	32.70	22500	22800	22150	29600	16000	22800	22404.80	1.35	0	-165	24400	23600	22800	22000	21200	24000	22400	53	6800	500	16410	50	1	10569189	2362	20.19	3.93	12	0.12	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.82	N	437730	500	52 억		142178	N	N	0	N	00	N
62	20240821	121244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	-350	5	-1.54	234764600	10472	27.93	22500	22800	22150	29600	16000	22800	22418.32	1.35	0	94	24400	23600	22800	22000	21200	24000	22400	53	6800	500	16410	50	1	10569189	2373	20.28	3.94	12	0.10	1107.00	5692.00	69400	20240321	-67.65	17950	20240805	25.07	69400	-67.65	20240321	17950	25.07	20240805	69400	-67.65	20240321	17950	25.07	20240805	0.82	N	437730	500	52 억		142178	N	N	0	N	00	N
63	20240821	111239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-500	5	-2.19	187814000	8369	22.32	22500	22800	22150	29600	16000	22800	22441.63	1.35	0	195	24400	23600	22800	22000	21200	24000	22400	53	6800	500	16410	50	1	10569189	2357	20.14	3.92	12	0.08	1107.00	5692.00	69400	20240321	-67.87	17950	20240805	24.23	69400	-67.87	20240321	17950	24.23	20240805	69400	-67.87	20240321	17950	24.23	20240805	0.82	N	437730	500	52 억		142178	N	N	0	N	00	N
64	20240821	101243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-650	5	-2.85	158120850	7039	18.77	22500	22800	22150	29600	16000	22800	22463.54	1.35	0	-193	24400	23600	22800	22000	21200	24000	22400	53	6800	500	16410	50	1	10569189	2341	20.01	3.89	12	0.07	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.82	N	437730	500	52 억		142178	N	N	0	N	00	N
65	20240821	091233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	-200	5	-0.88	48338650	2152	5.74	22500	22800	22350	29600	16000	22800	22462.20	1.35	0	28	24400	23600	22800	22000	21200	24000	22400	53	6800	500	16410	50	1	10569189	2389	20.42	3.97	12	0.02	1107.00	5692.00	69400	20240321	-67.44	17950	20240805	25.91	69400	-67.44	20240321	17950	25.91	20240805	69400	-67.44	20240321	17950	25.91	20240805	0.82	N	437730	500	52 억		142178	N	N	0	N	00	N
66	20240820	161219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22800	700	2	3.17	842508650	37155	144.15	22400	23600	22000	28700	15500	22100	22675.36	1.29	0	6337	22833	22466	22183	21816	21533	22325	21675	53	6600	500	15910	50	1	10569189	2410	20.60	4.01	12	0.35	1107.00	5692.00	69400	20240321	-67.15	17950	20240805	27.02	69400	-67.15	20240321	17950	27.02	20240805	69400	-67.15	20240321	17950	27.02	20240805	0.78	N	437730	500	52 억		135831	N	N	0	N	00	N
67	20240820	151234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	650	2	2.94	806176300	35564	137.97	22400	23600	22000	28700	15500	22100	22668.32	1.29	0	6057	22833	22466	22183	21816	21533	22325	21675	53	6600	500	15910	50	1	10569189	2404	20.55	4.00	12	0.34	1107.00	5692.00	69400	20240321	-67.22	17950	20240805	26.74	69400	-67.22	20240321	17950	26.74	20240805	69400	-67.22	20240321	17950	26.74	20240805	0.78	N	437730	500	52 억		135831	N	N	0	N	00	N
68	20240820	141227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	250	2	1.13	404801850	18057	70.05	22400	22700	22000	28700	15500	22100	22418.00	1.29	0	5757	22833	22466	22183	21816	21533	22325	21675	53	6600	500	15910	50	1	10569189	2362	20.19	3.93	12	0.17	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.78	N	437730	500	52 억		135831	N	N	0	N	00	N
69	20240820	131233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	350	2	1.58	349014150	15563	60.38	22400	22700	22000	28700	15500	22100	22425.89	1.29	0	4167	22833	22466	22183	21816	21533	22325	21675	53	6600	500	15910	50	1	10569189	2373	20.28	3.94	12	0.15	1107.00	5692.00	69400	20240321	-67.65	17950	20240805	25.07	69400	-67.65	20240321	17950	25.07	20240805	69400	-67.65	20240321	17950	25.07	20240805	0.78	N	437730	500	52 억		135831	N	N	0	N	00	N
70	20240820	121224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	350	2	1.58	288508600	12858	49.88	22400	22700	22000	28700	15500	22100	22438.06	1.29	0	3091	22833	22466	22183	21816	21533	22325	21675	53	6600	500	15910	50	1	10569189	2373	20.28	3.94	12	0.12	1107.00	5692.00	69400	20240321	-67.65	17950	20240805	25.07	69400	-67.65	20240321	17950	25.07	20240805	69400	-67.65	20240321	17950	25.07	20240805	0.78	N	437730	500	52 억		135831	N	N	0	N	00	N
71	20240820	111223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	400	2	1.81	268163750	11951	46.36	22400	22700	22000	28700	15500	22100	22438.60	1.29	0	2665	22833	22466	22183	21816	21533	22325	21675	53	6600	500	15910	50	1	10569189	2378	20.33	3.95	12	0.11	1107.00	5692.00	69400	20240321	-67.58	17950	20240805	25.35	69400	-67.58	20240321	17950	25.35	20240805	69400	-67.58	20240321	17950	25.35	20240805	0.78	N	437730	500	52 억		135831	N	N	0	N	00	N
72	20240820	101218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	250	2	1.13	246244050	10974	42.57	22400	22700	22000	28700	15500	22100	22438.86	1.29	0	2213	22833	22466	22183	21816	21533	22325	21675	53	6600	500	15910	50	1	10569189	2362	20.19	3.93	12	0.10	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.78	N	437730	500	52 억		135831	N	N	0	N	00	N
73	20240820	091223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	300	2	1.36	56742450	2556	9.92	22400	22400	22000	28700	15500	22100	22199.71	1.29	0	1038	22833	22466	22183	21816	21533	22325	21675	53	6600	500	15910	50	1	10569189	2367	20.23	3.94	12	0.02	1107.00	5692.00	69400	20240321	-67.72	17950	20240805	24.79	69400	-67.72	20240321	17950	24.79	20240805	69400	-67.72	20240321	17950	24.79	20240805	0.78	N	437730	500	52 억		135831	N	N	0	N	00	N
74	20240819	161209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-450	5	-2.00	568387100	25673	88.44	22400	22550	21900	29300	15800	22550	22139.52	1.29	0	-733	23283	22916	22483	22116	21683	22700	21900	53	6750	500	16230	50	1	10569189	2336	19.96	3.88	12	0.24	1107.00	5692.00	69400	20240321	-68.16	17950	20240805	23.12	69400	-68.16	20240321	17950	23.12	20240805	69400	-68.16	20240321	17950	23.12	20240805	0.75	N	437730	500	52 억		136460	N	N	0	N	00	N
75	20240819	151221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-550	5	-2.44	527463350	23829	82.09	22400	22550	21900	29300	15800	22550	22135.35	1.29	0	-21	23283	22916	22483	22116	21683	22700	21900	53	6750	500	16230	50	1	10569189	2325	19.87	3.87	12	0.23	1107.00	5692.00	69400	20240321	-68.30	17950	20240805	22.56	69400	-68.30	20240321	17950	22.56	20240805	69400	-68.30	20240321	17950	22.56	20240805	0.75	N	437730	500	52 억		136460	N	N	0	N	00	N
76	20240819	141221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-350	5	-1.55	396443800	17894	61.64	22400	22550	21900	29300	15800	22550	22155.12	1.29	0	544	23283	22916	22483	22116	21683	22700	21900	53	6750	500	16230	50	1	10569189	2346	20.05	3.90	12	0.17	1107.00	5692.00	69400	20240321	-68.01	17950	20240805	23.68	69400	-68.01	20240321	17950	23.68	20240805	69400	-68.01	20240321	17950	23.68	20240805	0.75	N	437730	500	52 억		136460	N	N	0	N	00	N
77	20240819	131217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-300	5	-1.33	379720100	17138	59.04	22400	22550	21900	29300	15800	22550	22156.62	1.29	0	546	23283	22916	22483	22116	21683	22700	21900	53	6750	500	16230	50	1	10569189	2352	20.10	3.91	12	0.16	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.75	N	437730	500	52 억		136460	N	N	0	N	00	N
78	20240819	121216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22400	-150	5	-0.67	359649150	16238	55.94	22400	22550	21900	29300	15800	22550	22148.61	1.29	0	771	23283	22916	22483	22116	21683	22700	21900	53	6750	500	16230	50	1	10569189	2367	20.23	3.94	12	0.15	1107.00	5692.00	69400	20240321	-67.72	17950	20240805	24.79	69400	-67.72	20240321	17950	24.79	20240805	69400	-67.72	20240321	17950	24.79	20240805	0.75	N	437730	500	52 억		136460	N	N	0	N	00	N
79	20240819	111219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	-250	5	-1.11	251406600	11370	39.17	22400	22550	21900	29300	15800	22550	22111.40	1.29	0	1127	23283	22916	22483	22116	21683	22700	21900	53	6750	500	16230	50	1	10569189	2357	20.14	3.92	12	0.11	1107.00	5692.00	69400	20240321	-67.87	17950	20240805	24.23	69400	-67.87	20240321	17950	24.23	20240805	69400	-67.87	20240321	17950	24.23	20240805	0.75	N	437730	500	52 억		136460	N	N	0	N	00	N
80	20240819	101216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-500	5	-2.22	161329300	7286	25.10	22400	22550	21950	29300	15800	22550	22142.37	1.29	0	866	23283	22916	22483	22116	21683	22700	21900	53	6750	500	16230	50	1	10569189	2331	19.92	3.87	12	0.07	1107.00	5692.00	69400	20240321	-68.23	17950	20240805	22.84	69400	-68.23	20240321	17950	22.84	20240805	69400	-68.23	20240321	17950	22.84	20240805	0.75	N	437730	500	52 억		136460	N	N	0	N	00	N
81	20240819	091214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-350	5	-1.55	69582750	3137	10.81	22400	22550	22050	29300	15800	22550	22181.30	1.29	0	1198	23283	22916	22483	22116	21683	22700	21900	53	6750	500	16230	50	1	10569189	2346	20.05	3.90	12	0.03	1107.00	5692.00	69400	20240321	-68.01	17950	20240805	23.68	69400	-68.01	20240321	17950	23.68	20240805	69400	-68.01	20240321	17950	23.68	20240805	0.75	N	437730	500	52 억		136460	N	N	0	N	00	N
82	20240816	161205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	100	2	0.45	644890900	28851	17.51	22750	22850	22050	29150	15750	22450	22352.45	1.30	0	-2098	24950	23700	23050	21800	21150	23375	21475	53	6700	500	16160	50	1	10569189	2383	20.37	3.96	12	0.27	1107.00	5692.00	69400	20240321	-67.51	17950	20240805	25.63	69400	-67.51	20240321	17950	25.63	20240805	69400	-67.51	20240321	17950	25.63	20240805	0.73	N	437730	500	52 억		137919	N	N	0	N	00	N
83	20240816	151214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	50	2	0.22	632556100	28303	17.17	22750	22850	22050	29150	15750	22450	22349.44	1.30	0	-2083	24950	23700	23050	21800	21150	23375	21475	53	6700	500	16160	50	1	10569189	2378	20.33	3.95	12	0.27	1107.00	5692.00	69400	20240321	-67.58	17950	20240805	25.35	69400	-67.58	20240321	17950	25.35	20240805	69400	-67.58	20240321	17950	25.35	20240805	0.73	N	437730	500	52 억		137919	N	N	0	N	00	N
84	20240816	141217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-300	5	-1.34	530898450	23773	14.42	22750	22850	22050	29150	15750	22450	22331.99	1.30	0	-1360	24950	23700	23050	21800	21150	23375	21475	53	6700	500	16160	50	1	10569189	2341	20.01	3.89	12	0.22	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.73	N	437730	500	52 억		137919	N	N	0	N	00	N
85	20240816	131217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	100	2	0.45	477924600	21391	12.98	22750	22850	22050	29150	15750	22450	22342.32	1.30	0	-1175	24950	23700	23050	21800	21150	23375	21475	53	6700	500	16160	50	1	10569189	2383	20.37	3.96	12	0.20	1107.00	5692.00	69400	20240321	-67.51	17950	20240805	25.63	69400	-67.51	20240321	17950	25.63	20240805	69400	-67.51	20240321	17950	25.63	20240805	0.73	N	437730	500	52 억		137919	N	N	0	N	00	N
86	20240816	121210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	-100	5	-0.45	439867850	19694	11.95	22750	22850	22050	29150	15750	22450	22335.12	1.30	0	-582	24950	23700	23050	21800	21150	23375	21475	53	6700	500	16160	50	1	10569189	2362	20.19	3.93	12	0.19	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.73	N	437730	500	52 억		137919	N	N	0	N	00	N
87	20240816	111215	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-300	5	-1.34	400620000	17933	10.88	22750	22850	22050	29150	15750	22450	22339.82	1.30	0	-1413	24950	23700	23050	21800	21150	23375	21475	53	6700	500	16160	50	1	10569189	2341	20.01	3.89	12	0.17	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.73	N	437730	500	52 억		137919	N	N	0	N	00	N
88	20240816	101210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-200	5	-0.89	334576450	14956	9.07	22750	22850	22050	29150	15750	22450	22370.72	1.30	0	-2264	24950	23700	23050	21800	21150	23375	21475	53	6700	500	16160	50	1	10569189	2352	20.10	3.91	12	0.14	1107.00	5692.00	69400	20240321	-67.94	17950	20240805	23.96	69400	-67.94	20240321	17950	23.96	20240805	69400	-67.94	20240321	17950	23.96	20240805	0.73	N	437730	500	52 억		137919	N	N	0	N	00	N
89	20240816	091214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	-250	5	-1.11	183676800	8179	4.96	22750	22850	22200	29150	15750	22450	22457.12	1.30	0	-2606	24950	23700	23050	21800	21150	23375	21475	53	6700	500	16160	50	1	10569189	2346	20.05	3.90	12	0.08	1107.00	5692.00	69400	20240321	-68.01	17950	20240805	23.68	69400	-68.01	20240321	17950	23.68	20240805	69400	-68.01	20240321	17950	23.68	20240805	0.73	N	437730	500	52 억		137919	N	N	0	N	00	N
90	20240814	161213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	500	2	2.28	3840093300	164198	496.14	22900	24300	22400	28500	15400	21950	23387.52	1.24	0	7156	23883	22916	22333	21366	20783	23400	21850	53	6550	500	15800	50	1	10569189	2373	20.28	3.94	12	1.55	1107.00	5692.00	69400	20240321	-67.65	17950	20240805	25.07	69400	-67.65	20240321	17950	25.07	20240805	69400	-67.65	20240321	17950	25.07	20240805	0.66	N	437730	500	52 억		130663	N	N	0	N	00	N
91	20240814	151214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	550	2	2.51	3755285450	160421	484.73	22900	24300	22400	28500	15400	21950	23408.94	1.24	0	6482	23883	22916	22333	21366	20783	23400	21850	53	6550	500	15800	50	1	10569189	2378	20.33	3.95	12	1.52	1107.00	5692.00	69400	20240321	-67.58	17950	20240805	25.35	69400	-67.58	20240321	17950	25.35	20240805	69400	-67.58	20240321	17950	25.35	20240805	0.66	N	437730	500	52 억		130663	N	N	0	N	00	N
92	20240814	141221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	600	2	2.73	3609554550	153936	465.13	22900	24300	22450	28500	15400	21950	23448.41	1.24	0	5859	23883	22916	22333	21366	20783	23400	21850	53	6550	500	15800	50	1	10569189	2383	20.37	3.96	12	1.46	1107.00	5692.00	69400	20240321	-67.51	17950	20240805	25.63	69400	-67.51	20240321	17950	25.63	20240805	69400	-67.51	20240321	17950	25.63	20240805	0.66	N	437730	500	52 억		130663	N	N	0	N	00	N
93	20240814	131217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	750	2	3.42	3449831500	146857	443.74	22900	24300	22600	28500	15400	21950	23491.09	1.24	0	5533	23883	22916	22333	21366	20783	23400	21850	53	6550	500	15800	50	1	10569189	2399	20.51	3.99	12	1.39	1107.00	5692.00	69400	20240321	-67.29	17950	20240805	26.46	69400	-67.29	20240321	17950	26.46	20240805	69400	-67.29	20240321	17950	26.46	20240805	0.66	N	437730	500	52 억		130663	N	N	0	N	00	N
94	20240814	121209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	950	2	4.33	3363435450	143070	432.30	22900	24300	22600	28500	15400	21950	23509.02	1.24	0	6198	23883	22916	22333	21366	20783	23400	21850	53	6550	500	15800	50	1	10569189	2420	20.69	4.02	12	1.35	1107.00	5692.00	69400	20240321	-67.00	17950	20240805	27.58	69400	-67.00	20240321	17950	27.58	20240805	69400	-67.00	20240321	17950	27.58	20240805	0.66	N	437730	500	52 억		130663	N	N	0	N	00	N
95	20240814	111205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23000	1050	2	4.78	3180619100	135044	408.05	22900	24300	22700	28500	15400	21950	23552.47	1.24	0	6122	23883	22916	22333	21366	20783	23400	21850	53	6550	500	15800	50	1	10569189	2431	20.78	4.04	12	1.28	1107.00	5692.00	69400	20240321	-66.86	17950	20240805	28.13	69400	-66.86	20240321	17950	28.13	20240805	69400	-66.86	20240321	17950	28.13	20240805	0.66	N	437730	500	52 억		130663	N	N	0	N	00	N
96	20240814	101202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23400	1450	2	6.61	2779046850	117695	355.63	22900	24300	22700	28500	15400	21950	23612.28	1.24	0	8324	23883	22916	22333	21366	20783	23400	21850	53	6550	500	15800	50	1	10569189	2473	21.14	4.11	12	1.11	1107.00	5692.00	69400	20240321	-66.28	17950	20240805	30.36	69400	-66.28	20240321	17950	30.36	20240805	69400	-66.28	20240321	17950	30.36	20240805	0.66	N	437730	500	52 억		130663	N	N	0	N	00	N
97	20240814	091237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	23250	1300	2	5.92	708041700	30328	91.64	22900	23750	22750	28500	15400	21950	23346.14	1.24	0	4046	23883	22916	22333	21366	20783	23400	21850	53	6550	500	15800	50	1	10569189	2457	21.00	4.08	12	0.29	1107.00	5692.00	69400	20240321	-66.50	17950	20240805	29.53	69400	-66.50	20240321	17950	29.53	20240805	69400	-66.50	20240321	17950	29.53	20240805	0.66	N	437730	500	52 억		130663	N	N	0	N	00	N
98	20240813	161156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-250	5	-1.13	738179150	32964	34.98	21900	23300	21750	28850	15550	22200	22393.63	1.28	0	-5243	24500	23350	22150	21000	19800	23925	21575	53	6650	500	15980	50	1	10569189	2320	19.83	3.86	12	0.31	1107.00	5692.00	69400	20240321	-68.37	17950	20240805	22.28	69400	-68.37	20240321	17950	22.28	20240805	69400	-68.37	20240321	17950	22.28	20240805	0.67	N	437730	500	52 억		135490	N	N	0	N	00	N
99	20240813	151206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-50	5	-0.23	705724050	31491	33.42	21900	23300	21750	28850	15550	22200	22410.34	1.28	0	-4985	24500	23350	22150	21000	19800	23925	21575	53	6650	500	15980	50	1	10569189	2341	20.01	3.89	12	0.30	1107.00	5692.00	69400	20240321	-68.08	17950	20240805	23.40	69400	-68.08	20240321	17950	23.40	20240805	69400	-68.08	20240321	17950	23.40	20240805	0.67	N	437730	500	52 억		135490	N	N	0	N	00	N
100	20240813	141200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	-100	5	-0.45	668964250	29821	31.65	21900	23300	21750	28850	15550	22200	22432.66	1.28	0	-4879	24500	23350	22150	21000	19800	23925	21575	53	6650	500	15980	50	1	10569189	2336	19.96	3.88	12	0.28	1107.00	5692.00	69400	20240321	-68.16	17950	20240805	23.12	69400	-68.16	20240321	17950	23.12	20240805	69400	-68.16	20240321	17950	23.12	20240805	0.67	N	437730	500	52 억		135490	N	N	0	N	00	N
101	20240813	131201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21950	-250	5	-1.13	629216200	28007	29.72	21900	23300	21750	28850	15550	22200	22466.39	1.28	0	-4611	24500	23350	22150	21000	19800	23925	21575	53	6650	500	15980	50	1	10569189	2320	19.83	3.86	12	0.26	1107.00	5692.00	69400	20240321	-68.37	17950	20240805	22.28	69400	-68.37	20240321	17950	22.28	20240805	69400	-68.37	20240321	17950	22.28	20240805	0.67	N	437730	500	52 억		135490	N	N	0	N	00	N
102	20240813	121156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-200	5	-0.90	585039950	25995	27.59	21900	23300	21750	28850	15550	22200	22505.86	1.28	0	-4230	24500	23350	22150	21000	19800	23925	21575	53	6650	500	15980	50	1	10569189	2325	19.87	3.87	12	0.25	1107.00	5692.00	69400	20240321	-68.30	17950	20240805	22.56	69400	-68.30	20240321	17950	22.56	20240805	69400	-68.30	20240321	17950	22.56	20240805	0.67	N	437730	500	52 억		135490	N	N	0	N	00	N
103	20240813	111153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	100	2	0.45	522484450	23167	24.59	21900	23300	21750	28850	15550	22200	22552.96	1.28	0	-2795	24500	23350	22150	21000	19800	23925	21575	53	6650	500	15980	50	1	10569189	2357	20.14	3.92	12	0.22	1107.00	5692.00	69400	20240321	-67.87	17950	20240805	24.23	69400	-67.87	20240321	17950	24.23	20240805	69400	-67.87	20240321	17950	24.23	20240805	0.67	N	437730	500	52 억		135490	N	N	0	N	00	N
104	20240813	101152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-200	5	-0.90	457010700	20197	21.43	21900	23300	21750	28850	15550	22200	22627.65	1.28	0	-2274	24500	23350	22150	21000	19800	23925	21575	53	6650	500	15980	50	1	10569189	2325	19.87	3.87	12	0.19	1107.00	5692.00	69400	20240321	-68.30	17950	20240805	22.56	69400	-68.30	20240321	17950	22.56	20240805	69400	-68.30	20240321	17950	22.56	20240805	0.67	N	437730	500	52 억		135490	N	N	0	N	00	N
105	20240813	091158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-150	5	-0.68	59294550	2696	2.86	21900	22200	21750	28850	15550	22200	21993.53	1.28	0	-1173	24500	23350	22150	21000	19800	23925	21575	53	6650	500	15980	50	1	10569189	2331	19.92	3.87	12	0.03	1107.00	5692.00	69400	20240321	-68.23	17950	20240805	22.84	69400	-68.23	20240321	17950	22.84	20240805	69400	-68.23	20240321	17950	22.84	20240805	0.67	N	437730	500	52 억		135490	N	N	0	N	00	N
106	20240812	161141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22200	1450	2	6.99	2100752350	93748	184.17	21300	23300	20950	26950	14550	20750	22408.79	1.25	0	6334	21956	21352	20296	19692	18636	21655	19995	53	6200	500	14940	50	1	10569189	2346	20.05	3.90	12	0.89	1107.00	5692.00	69400	20240321	-68.01	17950	20240805	23.68	69400	-68.01	20240321	17950	23.68	20240805	69400	-68.01	20240321	17950	23.68	20240805	0.66	N	437730	500	52 억		131879	N	N	0	N	00	N
107	20240812	151147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	1300	2	6.27	2049521000	91435	179.63	21300	23300	20950	26950	14550	20750	22415.06	1.25	0	6916	21956	21352	20296	19692	18636	21655	19995	53	6200	500	14940	50	1	10569189	2331	19.92	3.87	12	0.87	1107.00	5692.00	69400	20240321	-68.23	17950	20240805	22.84	69400	-68.23	20240321	17950	22.84	20240805	69400	-68.23	20240321	17950	22.84	20240805	0.66	N	437730	500	52 억		131879	N	N	0	N	00	N
108	20240812	141146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	900	2	4.34	1973487800	87960	172.80	21300	23300	20950	26950	14550	20750	22436.20	1.25	0	7271	21956	21352	20296	19692	18636	21655	19995	53	6200	500	14940	50	1	10569189	2288	19.56	3.80	12	0.83	1107.00	5692.00	69400	20240321	-68.80	17950	20240805	20.61	69400	-68.80	20240321	17950	20.61	20240805	69400	-68.80	20240321	17950	20.61	20240805	0.66	N	437730	500	52 억		131879	N	N	0	N	00	N
109	20240812	131141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	1050	2	5.06	1934481400	86164	169.27	21300	23300	20950	26950	14550	20750	22451.16	1.25	0	7464	21956	21352	20296	19692	18636	21655	19995	53	6200	500	14940	50	1	10569189	2304	19.69	3.83	12	0.82	1107.00	5692.00	69400	20240321	-68.59	17950	20240805	21.45	69400	-68.59	20240321	17950	21.45	20240805	69400	-68.59	20240321	17950	21.45	20240805	0.66	N	437730	500	52 억		131879	N	N	0	N	00	N
110	20240812	121143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	950	2	4.58	1900211250	84587	166.17	21300	23300	20950	26950	14550	20750	22464.58	1.25	0	7859	21956	21352	20296	19692	18636	21655	19995	53	6200	500	14940	50	1	10569189	2294	19.60	3.81	12	0.80	1107.00	5692.00	69400	20240321	-68.73	17950	20240805	20.89	69400	-68.73	20240321	17950	20.89	20240805	69400	-68.73	20240321	17950	20.89	20240805	0.66	N	437730	500	52 억		131879	N	N	0	N	00	N
111	20240812	111146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	900	2	4.34	1826508450	81213	159.54	21300	23300	20950	26950	14550	20750	22490.35	1.25	0	8707	21956	21352	20296	19692	18636	21655	19995	53	6200	500	14940	50	1	10569189	2288	19.56	3.80	12	0.77	1107.00	5692.00	69400	20240321	-68.80	17950	20240805	20.61	69400	-68.80	20240321	17950	20.61	20240805	69400	-68.80	20240321	17950	20.61	20240805	0.66	N	437730	500	52 억		131879	N	N	0	N	00	N
112	20240812	101131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	1750	2	8.43	1575652300	69826	137.17	21300	23300	20950	26950	14550	20750	22565.41	1.25	0	9036	21956	21352	20296	19692	18636	21655	19995	53	6200	500	14940	50	1	10569189	2378	20.33	3.95	12	0.66	1107.00	5692.00	69400	20240321	-67.58	17950	20240805	25.35	69400	-67.58	20240321	17950	25.35	20240805	69400	-67.58	20240321	17950	25.35	20240805	0.66	N	437730	500	52 억		131879	N	N	0	N	00	N
113	20240812	091132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22350	1600	2	7.71	1046552350	46389	91.13	21300	23300	20950	26950	14550	20750	22560.36	1.25	0	6106	21956	21352	20296	19692	18636	21655	19995	53	6200	500	14940	50	1	10569189	2362	20.19	3.93	12	0.44	1107.00	5692.00	69400	20240321	-67.80	17950	20240805	24.51	69400	-67.80	20240321	17950	24.51	20240805	69400	-67.80	20240321	17950	24.51	20240805	0.66	N	437730	500	52 억		131879	N	N	0	N	00	N
114	20240809	161123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	1690	2	8.87	1036645080	50781	254.92	19240	20900	19240	24750	13350	19060	20413.66	1.19	0	6376	20113	19586	19323	18796	18533	19455	18665	53	5690	500	13720	50	1	10569189	2193	18.74	3.65	12	0.48	1107.00	5692.00	69400	20240321	-70.10	17950	20240805	15.60	69400	-70.10	20240321	17950	15.60	20240805	69400	-70.10	20240321	17950	15.60	20240805	0.65	N	437730	500	52 억		125582	N	N	0	N	00	N
115	20240809	151153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	1640	2	8.60	1012446580	49613	249.06	19240	20900	19240	24750	13350	19060	20406.88	1.19	0	6036	20113	19586	19323	18796	18533	19455	18665	53	5690	500	13720	50	1	10569189	2188	18.70	3.64	12	0.47	1107.00	5692.00	69400	20240321	-70.17	17950	20240805	15.32	69400	-70.17	20240321	17950	15.32	20240805	69400	-70.17	20240321	17950	15.32	20240805	0.65	N	437730	500	52 억		125582	N	N	0	N	00	N
116	20240809	141201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	1690	2	8.87	925501580	45425	228.04	19240	20900	19240	24750	13350	19060	20374.28	1.19	0	5726	20113	19586	19323	18796	18533	19455	18665	53	5690	500	13720	50	1	10569189	2193	18.74	3.65	12	0.43	1107.00	5692.00	69400	20240321	-70.10	17950	20240805	15.60	69400	-70.10	20240321	17950	15.60	20240805	69400	-70.10	20240321	17950	15.60	20240805	0.65	N	437730	500	52 억		125582	N	N	0	N	00	N
117	20240809	131147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	1540	2	8.08	776947630	38254	192.04	19240	20750	19240	24750	13350	19060	20310.23	1.19	0	6227	20113	19586	19323	18796	18533	19455	18665	53	5690	500	13720	50	1	10569189	2177	18.61	3.62	12	0.36	1107.00	5692.00	69400	20240321	-70.32	17950	20240805	14.76	69400	-70.32	20240321	17950	14.76	20240805	69400	-70.32	20240321	17950	14.76	20240805	0.65	N	437730	500	52 억		125582	N	N	0	N	00	N
118	20240809	121148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	1340	2	7.03	657473380	32413	162.72	19240	20750	19240	24750	13350	19060	20284.25	1.19	0	6955	20113	19586	19323	18796	18533	19455	18665	53	5690	500	13720	50	1	10569189	2156	18.43	3.58	12	0.31	1107.00	5692.00	69400	20240321	-70.61	17950	20240805	13.65	69400	-70.61	20240321	17950	13.65	20240805	69400	-70.61	20240321	17950	13.65	20240805	0.65	N	437730	500	52 억		125582	N	N	0	N	00	N
119	20240809	111141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	1190	2	6.24	637755130	31443	157.85	19240	20750	19240	24750	13350	19060	20282.90	1.19	0	7229	20113	19586	19323	18796	18533	19455	18665	53	5690	500	13720	50	1	10569189	2140	18.29	3.56	12	0.30	1107.00	5692.00	69400	20240321	-70.82	17950	20240805	12.81	69400	-70.82	20240321	17950	12.81	20240805	69400	-70.82	20240321	17950	12.81	20240805	0.65	N	437730	500	52 억		125582	N	N	0	N	00	N
120	20240809	101146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	1640	2	8.60	492253130	24358	122.28	19240	20750	19240	24750	13350	19060	20209.09	1.19	0	6309	20113	19586	19323	18796	18533	19455	18665	53	5690	500	13720	50	1	10569189	2188	18.70	3.64	12	0.23	1107.00	5692.00	69400	20240321	-70.17	17950	20240805	15.32	69400	-70.17	20240321	17950	15.32	20240805	69400	-70.17	20240321	17950	15.32	20240805	0.65	N	437730	500	52 억		125582	N	N	0	N	00	N
121	20240809	091145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19940	880	2	4.62	138704960	7017	35.23	19240	20100	19240	24750	13350	19060	19766.99	1.19	0	4425	20113	19586	19323	18796	18533	19455	18665	53	5690	500	13720	10	1	10569189	2107	18.01	3.50	12	0.07	1107.00	5692.00	69400	20240321	-71.27	17950	20240805	11.09	69400	-71.27	20240321	17950	11.09	20240805	69400	-71.27	20240321	17950	11.09	20240805	0.65	N	437730	500	52 억		125582	N	N	0	N	00	N
122	20240808	161122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19060	-990	5	-4.94	387258380	19865	29.01	19850	19850	19060	26050	14050	20050	19494.51	1.25	0	-7004	21383	20716	19683	19016	17983	21050	19350	53	6000	500	14430	10	1	10569189	2014	17.22	3.35	12	0.19	1107.00	5692.00	69400	20240321	-72.54	17950	20240805	6.18	69400	-72.54	20240321	17950	6.18	20240805	69400	-72.54	20240321	17950	6.18	20240805	0.66	N	437730	500	52 억		132586	N	N	0	N	00	N
123	20240808	151139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19300	-750	5	-3.74	363432640	18622	27.20	19850	19850	19280	26050	14050	20050	19516.31	1.25	0	-6789	21383	20716	19683	19016	17983	21050	19350	53	6000	500	14430	10	1	10569189	2040	17.43	3.39	12	0.18	1107.00	5692.00	69400	20240321	-72.19	17950	20240805	7.52	69400	-72.19	20240321	17950	7.52	20240805	69400	-72.19	20240321	17950	7.52	20240805	0.66	N	437730	500	52 억		132586	N	N	0	N	00	N
124	20240808	141139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19560	-490	5	-2.44	256780460	13123	19.17	19850	19850	19400	26050	14050	20050	19567.21	1.25	0	-3141	21383	20716	19683	19016	17983	21050	19350	53	6000	500	14430	10	1	10569189	2067	17.67	3.44	12	0.12	1107.00	5692.00	69400	20240321	-71.82	17950	20240805	8.97	69400	-71.82	20240321	17950	8.97	20240805	69400	-71.82	20240321	17950	8.97	20240805	0.66	N	437730	500	52 억		132586	N	N	0	N	00	N
125	20240808	131137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19580	-470	5	-2.34	233364290	11923	17.41	19850	19850	19400	26050	14050	20050	19572.62	1.25	0	-2331	21383	20716	19683	19016	17983	21050	19350	53	6000	500	14430	10	1	10569189	2069	17.69	3.44	12	0.11	1107.00	5692.00	69400	20240321	-71.79	17950	20240805	9.08	69400	-71.79	20240321	17950	9.08	20240805	69400	-71.79	20240321	17950	9.08	20240805	0.66	N	437730	500	52 억		132586	N	N	0	N	00	N
126	20240808	121139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19650	-400	5	-2.00	221441230	11316	16.53	19850	19850	19400	26050	14050	20050	19568.86	1.25	0	-1940	21383	20716	19683	19016	17983	21050	19350	53	6000	500	14430	10	1	10569189	2077	17.75	3.45	12	0.11	1107.00	5692.00	69400	20240321	-71.69	17950	20240805	9.47	69400	-71.69	20240321	17950	9.47	20240805	69400	-71.69	20240321	17950	9.47	20240805	0.66	N	437730	500	52 억		132586	N	N	0	N	00	N
127	20240808	111137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19520	-530	5	-2.64	161393350	8247	12.04	19850	19850	19400	26050	14050	20050	19569.95	1.25	0	-915	21383	20716	19683	19016	17983	21050	19350	53	6000	500	14430	10	1	10569189	2063	17.63	3.43	12	0.08	1107.00	5692.00	69400	20240321	-71.87	17950	20240805	8.75	69400	-71.87	20240321	17950	8.75	20240805	69400	-71.87	20240321	17950	8.75	20240805	0.66	N	437730	500	52 억		132586	N	N	0	N	00	N
128	20240808	101131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19650	-400	5	-2.00	133243230	6805	9.94	19850	19850	19400	26050	14050	20050	19580.20	1.25	0	-1560	21383	20716	19683	19016	17983	21050	19350	53	6000	500	14430	10	1	10569189	2077	17.75	3.45	12	0.06	1107.00	5692.00	69400	20240321	-71.69	17950	20240805	9.47	69400	-71.69	20240321	17950	9.47	20240805	69400	-71.69	20240321	17950	9.47	20240805	0.66	N	437730	500	52 억		132586	N	N	0	N	00	N
129	20240808	091126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19580	-470	5	-2.34	17254540	878	1.28	19850	19850	19550	26050	14050	20050	19652.10	1.25	0	-347	21383	20716	19683	19016	17983	21050	19350	53	6000	500	14430	10	1	10569189	2069	17.69	3.44	12	0.01	1107.00	5692.00	69400	20240321	-71.79	17950	20240805	9.08	69400	-71.79	20240321	17950	9.08	20240805	69400	-71.79	20240321	17950	9.08	20240805	0.66	N	437730	500	52 억		132586	N	N	0	N	00	N
130	20240807	161110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20050	750	2	3.89	1320750370	68037	181.08	19100	20350	18650	25050	13510	19300	19412.24	1.16	0	10113	20166	19732	19066	18632	17966	19950	18850	53	5750	500	13890	50	1	10569189	2119	18.11	3.52	12	0.64	1107.00	5692.00	69400	20240321	-71.11	17950	20240805	11.70	69400	-71.11	20240321	17950	11.70	20240805	69400	-71.11	20240321	17950	11.70	20240805	0.76	N	437730	500	52 억		122456	N	N	0	N	00	N
131	20240807	151126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20150	850	2	4.40	1297807370	66893	178.04	19100	20350	18650	25050	13510	19300	19401.24	1.16	0	9927	20166	19732	19066	18632	17966	19950	18850	53	5750	500	13890	50	1	10569189	2130	18.20	3.54	12	0.63	1107.00	5692.00	69400	20240321	-70.97	17950	20240805	12.26	69400	-70.97	20240321	17950	12.26	20240805	69400	-70.97	20240321	17950	12.26	20240805	0.76	N	437730	500	52 억		122456	N	N	0	N	00	N
132	20240807	141130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	950	2	4.92	1234838570	63769	169.72	19100	20350	18650	25050	13510	19300	19364.25	1.16	0	10768	20166	19732	19066	18632	17966	19950	18850	53	5750	500	13890	50	1	10569189	2140	18.29	3.56	12	0.60	1107.00	5692.00	69400	20240321	-70.82	17950	20240805	12.81	69400	-70.82	20240321	17950	12.81	20240805	69400	-70.82	20240321	17950	12.81	20240805	0.76	N	437730	500	52 억		122456	N	N	0	N	00	N
133	20240807	131123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20150	850	2	4.40	1162127470	60167	160.14	19100	20350	18650	25050	13510	19300	19315.03	1.16	0	9967	20166	19732	19066	18632	17966	19950	18850	53	5750	500	13890	50	1	10569189	2130	18.20	3.54	12	0.57	1107.00	5692.00	69400	20240321	-70.97	17950	20240805	12.26	69400	-70.97	20240321	17950	12.26	20240805	69400	-70.97	20240321	17950	12.26	20240805	0.76	N	437730	500	52 억		122456	N	N	0	N	00	N
134	20240807	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19490	190	2	0.98	892452600	46687	124.26	19100	19800	18650	25050	13510	19300	19115.66	1.16	0	12253	20166	19732	19066	18632	17966	19950	18850	53	5750	500	13890	10	1	10569189	2060	17.61	3.42	12	0.44	1107.00	5692.00	69400	20240321	-71.92	17950	20240805	8.58	69400	-71.92	20240321	17950	8.58	20240805	69400	-71.92	20240321	17950	8.58	20240805	0.76	N	437730	500	52 억		122456	N	N	0	N	00	N
135	20240807	111124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19700	400	2	2.07	167745300	8607	22.91	19100	19700	19100	25050	13510	19300	19489.40	1.16	0	2861	20166	19732	19066	18632	17966	19950	18850	53	5750	500	13890	10	1	10569189	2082	17.80	3.46	12	0.08	1107.00	5692.00	69400	20240321	-71.61	17950	20240805	9.75	69400	-71.61	20240321	17950	9.75	20240805	69400	-71.61	20240321	17950	9.75	20240805	0.76	N	437730	500	52 억		122456	N	N	0	N	00	N
136	20240807	101117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19460	160	2	0.83	93275490	4798	12.77	19100	19700	19100	25050	13510	19300	19440.49	1.16	0	1128	20166	19732	19066	18632	17966	19950	18850	53	5750	500	13890	10	1	10569189	2057	17.58	3.42	12	0.05	1107.00	5692.00	69400	20240321	-71.96	17950	20240805	8.41	69400	-71.96	20240321	17950	8.41	20240805	69400	-71.96	20240321	17950	8.41	20240805	0.76	N	437730	500	52 억		122456	N	N	0	N	00	N
137	20240807	091200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19400	100	2	0.52	24293360	1264	3.36	19100	19400	19100	25050	13510	19300	19219.43	1.16	0	435	20166	19732	19066	18632	17966	19950	18850	53	5750	500	13890	10	1	10569189	2050	17.52	3.41	12	0.01	1107.00	5692.00	69400	20240321	-72.05	17950	20240805	8.08	69400	-72.05	20240321	17950	8.08	20240805	69400	-72.05	20240321	17950	8.08	20240805	0.76	N	437730	500	52 억		122456	N	N	0	N	00	N
138	20240806	161103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19300	940	2	5.12	712471760	37439	49.09	18400	19500	18400	23850	12860	18360	19030.42	1.10	0	6088	21486	19922	18936	17372	16386	19430	16880	53	5490	500	13210	10	1	10569189	2040	17.43	3.39	12	0.35	1107.00	5692.00	69400	20240321	-72.19	17950	20240805	7.52	69400	-72.19	20240321	17950	7.52	20240805	69400	-72.19	20240321	17950	7.52	20240805	0.79	N	437730	500	52 억		116310	N	N	0	N	00	N
139	20240806	151121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19230	870	2	4.74	675314430	35510	46.56	18400	19500	18400	23850	12860	18360	19017.96	1.10	0	6387	21486	19922	18936	17372	16386	19430	16880	53	5490	500	13210	10	1	10569189	2032	17.37	3.38	12	0.34	1107.00	5692.00	69400	20240321	-72.29	17950	20240805	7.13	69400	-72.29	20240321	17950	7.13	20240805	69400	-72.29	20240321	17950	7.13	20240805	0.79	N	437730	500	52 억		116310	N	N	0	N	00	N
140	20240806	141114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19080	720	2	3.92	620466880	32635	42.79	18400	19500	18400	23850	12860	18360	19012.71	1.10	0	5413	21486	19922	18936	17372	16386	19430	16880	53	5490	500	13210	10	1	10569189	2017	17.24	3.35	12	0.31	1107.00	5692.00	69400	20240321	-72.51	17950	20240805	6.30	69400	-72.51	20240321	17950	6.30	20240805	69400	-72.51	20240321	17950	6.30	20240805	0.79	N	437730	500	52 억		116310	N	N	0	N	00	N
141	20240806	131118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19130	770	2	4.19	587514930	30916	40.54	18400	19500	18400	23850	12860	18360	19004.00	1.10	0	5669	21486	19922	18936	17372	16386	19430	16880	53	5490	500	13210	10	1	10569189	2022	17.28	3.36	12	0.29	1107.00	5692.00	69400	20240321	-72.44	17950	20240805	6.57	69400	-72.44	20240321	17950	6.57	20240805	69400	-72.44	20240321	17950	6.57	20240805	0.79	N	437730	500	52 억		116310	N	N	0	N	00	N
142	20240806	121120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18920	560	2	3.05	522096530	27494	36.05	18400	19500	18400	23850	12860	18360	18989.93	1.10	0	3994	21486	19922	18936	17372	16386	19430	16880	53	5490	500	13210	10	1	10569189	2000	17.09	3.32	12	0.26	1107.00	5692.00	69400	20240321	-72.74	17950	20240805	5.40	69400	-72.74	20240321	17950	5.40	20240805	69400	-72.74	20240321	17950	5.40	20240805	0.79	N	437730	500	52 억		116310	N	N	0	N	00	N
143	20240806	111107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19040	680	2	3.70	487377780	25664	33.65	18400	19500	18400	23850	12860	18360	18991.21	1.10	0	3676	21486	19922	18936	17372	16386	19430	16880	53	5490	500	13210	10	1	10569189	2012	17.20	3.35	12	0.24	1107.00	5692.00	69400	20240321	-72.56	17950	20240805	6.07	69400	-72.56	20240321	17950	6.07	20240805	69400	-72.56	20240321	17950	6.07	20240805	0.79	N	437730	500	52 억		116310	N	N	0	N	00	N
144	20240806	101108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19380	1020	2	5.56	398603590	21035	27.58	18400	19500	18400	23850	12860	18360	18950.10	1.10	0	4967	21486	19922	18936	17372	16386	19430	16880	53	5490	500	13210	10	1	10569189	2048	17.51	3.40	12	0.20	1107.00	5692.00	69400	20240321	-72.07	17950	20240805	7.97	69400	-72.07	20240321	17950	7.97	20240805	69400	-72.07	20240321	17950	7.97	20240805	0.79	N	437730	500	52 억		116310	N	N	0	N	00	N
145	20240806	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18740	380	2	2.07	218089700	11673	15.31	18400	19260	18400	23850	12860	18360	18683.82	1.10	0	815	21486	19922	18936	17372	16386	19430	16880	53	5490	500	13210	10	1	10569189	1981	16.93	3.29	12	0.11	1107.00	5692.00	69400	20240321	-73.00	17950	20240805	4.40	69400	-73.00	20240321	17950	4.40	20240805	69400	-73.00	20240321	17950	4.40	20240805	0.79	N	437730	500	52 억		116310	N	N	0	N	00	N
146	20240805	161049	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	18360	-2590	5	-12.36	1447630730	75723	97.05	20350	20500	17950	27200	14700	20950	19117.67	1.02	0	8734	22650	21800	21300	20450	19950	21550	20200	53	6250	500	15080	10	1	10569189	1941	16.59	3.23	12	0.72	1107.00	5692.00	69400	20240321	-73.54	17950	20240805	2.28	69400	-73.54	20240321	17950	2.28	20240805	69400	-73.54	20240321	17950	2.28	20240805	0.82	N	437730	500	52 억		107388	N	N	0	N	00	N
147	20240805	151109	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	18110	-2840	5	-13.56	1295486530	67425	86.41	20350	20500	17950	27200	14700	20950	19212.14	1.02	0	8596	22650	21800	21300	20450	19950	21550	20200	53	6250	500	15080	10	1	10569189	1914	16.36	3.18	12	0.64	1107.00	5692.00	69400	20240321	-73.90	17950	20240805	0.89	69400	-73.90	20240321	17950	0.89	20240805	69400	-73.90	20240321	17950	0.89	20240805	0.82	N	437730	500	52 억		107388	N	N	0	N	00	N
148	20240805	141109	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19100	-1850	5	-8.83	843249460	42665	54.68	20350	20500	19100	27200	14700	20950	19762.71	1.02	0	-1339	22650	21800	21300	20450	19950	21550	20200	53	6250	500	15080	10	1	10569189	2019	17.25	3.36	12	0.40	1107.00	5692.00	69400	20240321	-72.48	19100	20240805	0.00	69400	-72.48	20240321	19100	0.00	20240805	69400	-72.48	20240321	19100	0.00	20240805	0.82	N	437730	500	52 억		107388	N	N	0	N	00	N
149	20240805	131108	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19320	-1630	5	-7.78	760987980	38387	49.20	20350	20500	19250	27200	14700	20950	19822.29	1.02	0	-1279	22650	21800	21300	20450	19950	21550	20200	53	6250	500	15080	10	1	10569189	2042	17.45	3.39	12	0.36	1107.00	5692.00	69400	20240321	-72.16	19250	20240805	0.36	69400	-72.16	20240321	19250	0.36	20240805	69400	-72.16	20240321	19250	0.36	20240805	0.82	N	437730	500	52 억		107388	N	N	0	N	00	N
150	20240805	121102	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19630	-1320	5	-6.30	556953020	27870	35.72	20350	20500	19600	27200	14700	20950	19981.81	1.02	0	-3923	22650	21800	21300	20450	19950	21550	20200	53	6250	500	15080	10	1	10569189	2075	17.73	3.45	12	0.26	1107.00	5692.00	69400	20240321	-71.71	19600	20240805	0.15	69400	-71.71	20240321	19600	0.15	20240805	69400	-71.71	20240321	19600	0.15	20240805	0.82	N	437730	500	52 억		107388	N	N	0	N	00	N
151	20240805	111101	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19860	-1090	5	-5.20	418067520	20843	26.71	20350	20500	19850	27200	14700	20950	20055.27	1.02	0	-3597	22650	21800	21300	20450	19950	21550	20200	53	6250	500	15080	10	1	10569189	2099	17.94	3.49	12	0.20	1107.00	5692.00	69400	20240321	-71.38	19850	20240805	0.05	69400	-71.38	20240321	19850	0.05	20240805	69400	-71.38	20240321	19850	0.05	20240805	0.82	N	437730	500	52 억		107388	N	N	0	N	00	N
152	20240805	101058	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20100	-850	5	-4.06	231826430	11508	14.75	20350	20500	19950	27200	14700	20950	20140.44	1.02	0	-197	22650	21800	21300	20450	19950	21550	20200	53	6250	500	15080	50	1	10569189	2124	18.16	3.53	12	0.11	1107.00	5692.00	69400	20240321	-71.04	19950	20240805	0.75	69400	-71.04	20240321	19950	0.75	20240805	69400	-71.04	20240321	19950	0.75	20240805	0.82	N	437730	500	52 억		107388	N	N	0	N	00	N
153	20240805	091052	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19960	-990	5	-4.73	93293090	4626	5.93	20350	20500	19950	27200	14700	20950	20156.48	1.02	0	-38	22650	21800	21300	20450	19950	21550	20200	53	6250	500	15080	10	1	10569189	2110	18.03	3.51	12	0.04	1107.00	5692.00	69400	20240321	-71.24	19950	20240805	0.05	69400	-71.24	20240321	19950	0.05	20240805	69400	-71.24	20240321	19950	0.05	20240805	0.82	N	437730	500	52 억		107388	N	N	0	N	00	N
154	20240802	161043	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20950	-1650	5	-7.30	1650212550	77727	491.45	22150	22150	20800	29350	15850	22600	21232.42	1.24	0	-23452	23100	22850	22550	22300	22000	22975	22425	53	6750	500	16270	50	1	10569189	2214	18.93	3.68	12	0.74	1107.00	5692.00	69400	20240321	-69.81	20800	20240802	0.72	69400	-69.81	20240321	20800	0.72	20240802	69400	-69.81	20240321	20800	0.72	20240802	0.84	N	437730	500	52 억		130800	N	N	0	N	00	N
155	20240802	151043	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20900	-1700	5	-7.52	1625714800	76557	484.05	22150	22150	20800	29350	15850	22600	21235.35	1.24	0	-23246	23100	22850	22550	22300	22000	22975	22425	53	6750	500	16270	50	1	10569189	2209	18.88	3.67	12	0.72	1107.00	5692.00	69400	20240321	-69.88	20800	20240802	0.48	69400	-69.88	20240321	20800	0.48	20240802	69400	-69.88	20240321	20800	0.48	20240802	0.84	N	437730	500	52 억		130800	N	N	0	N	00	N
156	20240802	141045	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20800	-1800	5	-7.96	1453083900	68307	431.89	22150	22150	20800	29350	15850	22600	21272.84	1.24	0	-21250	23100	22850	22550	22300	22000	22975	22425	53	6750	500	16270	50	1	10569189	2198	18.79	3.65	12	0.65	1107.00	5692.00	69400	20240321	-70.03	20800	20240802	0.00	69400	-70.03	20240321	20800	0.00	20240802	69400	-70.03	20240321	20800	0.00	20240802	0.84	N	437730	500	52 억		130800	N	N	0	N	00	N
157	20240802	131045	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21100	-1500	5	-6.64	1243813600	58319	368.73	22150	22150	20950	29350	15850	22600	21327.76	1.24	0	-16725	23100	22850	22550	22300	22000	22975	22425	53	6750	500	16270	50	1	10569189	2230	19.06	3.71	12	0.55	1107.00	5692.00	69400	20240321	-69.60	20950	20240802	0.72	69400	-69.60	20240321	20950	0.72	20240802	69400	-69.60	20240321	20950	0.72	20240802	0.84	N	437730	500	52 억		130800	N	N	0	N	00	N
158	20240802	121044	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21250	-1350	5	-5.97	900585050	42053	265.89	22150	22150	21150	29350	15850	22600	21415.48	1.24	0	-12350	23100	22850	22550	22300	22000	22975	22425	53	6750	500	16270	50	1	10569189	2246	19.20	3.73	12	0.40	1107.00	5692.00	69400	20240321	-69.38	21150	20240802	0.47	69400	-69.38	20240321	21150	0.47	20240802	69400	-69.38	20240321	21150	0.47	20240802	0.84	N	437730	500	52 억		130800	N	N	0	N	00	N
159	20240802	111044	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21300	-1300	5	-5.75	696755950	32472	205.31	22150	22150	21150	29350	15850	22600	21457.13	1.24	0	-7538	23100	22850	22550	22300	22000	22975	22425	53	6750	500	16270	50	1	10569189	2251	19.24	3.74	12	0.31	1107.00	5692.00	69400	20240321	-69.31	21150	20240802	0.71	69400	-69.31	20240321	21150	0.71	20240802	69400	-69.31	20240321	21150	0.71	20240802	0.84	N	437730	500	52 억		130800	N	N	0	N	00	N
160	20240802	101039	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	21350	-1250	5	-5.53	553211350	25714	162.58	22150	22150	21200	29350	15850	22600	21514.01	1.24	0	-6604	23100	22850	22550	22300	22000	22975	22425	53	6750	500	16270	50	1	10569189	2257	19.29	3.75	12	0.24	1107.00	5692.00	69400	20240321	-69.24	21200	20240802	0.71	69400	-69.24	20240321	21200	0.71	20240802	69400	-69.24	20240321	21200	0.71	20240802	0.84	N	437730	500	52 억		130800	N	N	0	N	00	N
161	20240802	091046	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	22000	-600	5	-2.65	64970200	2950	18.65	22150	22150	21900	29350	15850	22600	22023.80	1.24	0	-631	23100	22850	22550	22300	22000	22975	22425	53	6750	500	16270	50	1	10569189	2325	19.87	3.87	12	0.03	1107.00	5692.00	69400	20240321	-68.30	21900	20240802	0.46	69400	-68.30	20240321	21900	0.46	20240802	69400	-68.30	20240321	21900	0.46	20240802	0.84	N	437730	500	52 억		130800	N	N	0	N	00	N
162	20240801	161039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	150	2	0.67	354307800	15709	48.19	22250	22800	22250	29150	15750	22450	22554.59	1.21	0	3300	22883	22666	22283	22066	21683	22750	22150	53	6700	500	16160	50	1	10569189	2389	20.42	3.97	12	0.15	1107.00	5692.00	69400	20240321	-67.44	21900	20240731	3.20	69400	-67.44	20240321	21900	3.20	20240731	69400	-67.44	20240321	21900	3.20	20240731	0.81	N	437730	500	52 억		127529	N	N	0	N	00	N
163	20240801	151105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	100	2	0.45	335754450	14887	45.67	22250	22800	22250	29150	15750	22450	22553.75	1.21	0	3482	22883	22666	22283	22066	21683	22750	22150	53	6700	500	16160	50	1	10569189	2383	20.37	3.96	12	0.14	1107.00	5692.00	69400	20240321	-67.51	21900	20240731	2.97	69400	-67.51	20240321	21900	2.97	20240731	69400	-67.51	20240321	21900	2.97	20240731	0.81	N	437730	500	52 억		127529	N	N	0	N	00	N
164	20240801	141053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	200	2	0.89	304100650	13480	41.35	22250	22800	22250	29150	15750	22450	22559.65	1.21	0	3331	22883	22666	22283	22066	21683	22750	22150	53	6700	500	16160	50	1	10569189	2394	20.46	3.98	12	0.13	1107.00	5692.00	69400	20240321	-67.36	21900	20240731	3.42	69400	-67.36	20240321	21900	3.42	20240731	69400	-67.36	20240321	21900	3.42	20240731	0.81	N	437730	500	52 억		127529	N	N	0	N	00	N
165	20240801	131043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	50	2	0.22	273999400	12148	37.27	22250	22800	22250	29150	15750	22450	22555.37	1.21	0	2981	22883	22666	22283	22066	21683	22750	22150	53	6700	500	16160	50	1	10569189	2378	20.33	3.95	12	0.11	1107.00	5692.00	69400	20240321	-67.58	21900	20240731	2.74	69400	-67.58	20240321	21900	2.74	20240731	69400	-67.58	20240321	21900	2.74	20240731	0.81	N	437730	500	52 억		127529	N	N	0	N	00	N
166	20240801	121049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	100	2	0.45	256648200	11376	34.90	22250	22800	22250	29150	15750	22450	22560.80	1.21	0	2835	22883	22666	22283	22066	21683	22750	22150	53	6700	500	16160	50	1	10569189	2383	20.37	3.96	12	0.11	1107.00	5692.00	69400	20240321	-67.51	21900	20240731	2.97	69400	-67.51	20240321	21900	2.97	20240731	69400	-67.51	20240321	21900	2.97	20240731	0.81	N	437730	500	52 억		127529	N	N	0	N	00	N
167	20240801	111048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	100	2	0.45	245695600	10889	33.40	22250	22800	22250	29150	15750	22450	22563.98	1.21	0	2713	22883	22666	22283	22066	21683	22750	22150	53	6700	500	16160	50	1	10569189	2383	20.37	3.96	12	0.10	1107.00	5692.00	69400	20240321	-67.51	21900	20240731	2.97	69400	-67.51	20240321	21900	2.97	20240731	69400	-67.51	20240321	21900	2.97	20240731	0.81	N	437730	500	52 억		127529	N	N	0	N	00	N
168	20240801	101041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	250	2	1.11	137491550	6077	18.64	22250	22800	22250	29150	15750	22450	22625.80	1.21	0	1963	22883	22666	22283	22066	21683	22750	22150	53	6700	500	16160	50	1	10569189	2399	20.51	3.99	12	0.06	1107.00	5692.00	69400	20240321	-67.29	21900	20240731	3.65	69400	-67.29	20240321	21900	3.65	20240731	69400	-67.29	20240321	21900	3.65	20240731	0.81	N	437730	500	52 억		127529	N	N	0	N	00	N
169	20240801	091033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	100	2	0.45	29205550	1305	4.00	22250	22600	22250	29150	15750	22450	22378.02	1.21	0	356	22883	22666	22283	22066	21683	22750	22150	53	6700	500	16160	50	1	10569189	2383	20.37	3.96	12	0.01	1107.00	5692.00	69400	20240321	-67.51	21900	20240731	2.97	69400	-67.51	20240321	21900	2.97	20240731	69400	-67.51	20240321	21900	2.97	20240731	0.81	N	437730	500	52 억		127529	N	N	0	N	00	N