KissMeData/462350/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	161316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19870	150	2	0.76	745183930	37443	51.00	19950	20250	19700	25600	13810	19720	19901.95	0.54	0	10489	21320	20520	20100	19300	18880	20310	19090	94	5880	1000	13800	10	1	9375694	1863	-1.85	8.04	12	0.40	-10747.00	2471.00	46050	20240702	-56.85	15700	20240805	26.56	46050	-56.85	20240702	15700	26.56	20240805	46050	-56.85	20240702	15700	26.56	20240805	0.04	N	462350	1000	93 억		50710	N	N	0	N	00	N
3	20240830	151332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19850	130	2	0.66	711533730	35748	48.69	19950	20250	19700	25600	13810	19720	19904.19	0.54	0	10030	21320	20520	20100	19300	18880	20310	19090	94	5880	1000	13800	10	1	9375694	1861	-1.85	8.03	12	0.38	-10747.00	2471.00	46050	20240702	-56.89	15700	20240805	26.43	46050	-56.89	20240702	15700	26.43	20240805	46050	-56.89	20240702	15700	26.43	20240805	0.04	N	462350	1000	93 억		50710	N	N	0	N	00	N
4	20240830	141331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19880	160	2	0.81	596749430	29953	40.80	19950	20250	19700	25600	13810	19720	19922.91	0.54	0	8965	21320	20520	20100	19300	18880	20310	19090	94	5880	1000	13800	10	1	9375694	1864	-1.85	8.05	12	0.32	-10747.00	2471.00	46050	20240702	-56.83	15700	20240805	26.62	46050	-56.83	20240702	15700	26.62	20240805	46050	-56.83	20240702	15700	26.62	20240805	0.04	N	462350	1000	93 억		50710	N	N	0	N	00	N
5	20240830	131322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19890	170	2	0.86	459705880	23042	31.39	19950	20250	19700	25600	13810	19720	19950.85	0.54	0	3840	21320	20520	20100	19300	18880	20310	19090	94	5880	1000	13800	10	1	9375694	1865	-1.85	8.05	12	0.25	-10747.00	2471.00	46050	20240702	-56.81	15700	20240805	26.69	46050	-56.81	20240702	15700	26.69	20240805	46050	-56.81	20240702	15700	26.69	20240805	0.04	N	462350	1000	93 억		50710	N	N	0	N	00	N
6	20240830	121329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20050	330	2	1.67	430134860	21557	29.36	19950	20250	19700	25600	13810	19720	19953.45	0.54	0	3914	21320	20520	20100	19300	18880	20310	19090	94	5880	1000	13800	50	1	9375694	1880	-1.87	8.11	12	0.23	-10747.00	2471.00	46050	20240702	-56.46	15700	20240805	27.71	46050	-56.46	20240702	15700	27.71	20240805	46050	-56.46	20240702	15700	27.71	20240805	0.04	N	462350	1000	93 억		50710	N	N	0	N	00	N
7	20240830	111341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19860	140	2	0.71	402367000	20166	27.47	19950	20250	19700	25600	13810	19720	19952.82	0.54	0	4156	21320	20520	20100	19300	18880	20310	19090	94	5880	1000	13800	10	1	9375694	1862	-1.85	8.04	12	0.22	-10747.00	2471.00	46050	20240702	-56.87	15700	20240805	26.50	46050	-56.87	20240702	15700	26.50	20240805	46050	-56.87	20240702	15700	26.50	20240805	0.04	N	462350	1000	93 억		50710	N	N	0	N	00	N
8	20240830	101334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19920	200	2	1.01	294832180	14745	20.08	19950	20250	19750	25600	13810	19720	19995.53	0.54	0	3958	21320	20520	20100	19300	18880	20310	19090	94	5880	1000	13800	10	1	9375694	1868	-1.85	8.06	12	0.16	-10747.00	2471.00	46050	20240702	-56.74	15700	20240805	26.88	46050	-56.74	20240702	15700	26.88	20240805	46050	-56.74	20240702	15700	26.88	20240805	0.04	N	462350	1000	93 억		50710	N	N	0	N	00	N
9	20240830	091339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19820	100	2	0.51	114899100	5756	7.84	19950	20100	19750	25600	13810	19720	19961.92	0.54	0	1897	21320	20520	20100	19300	18880	20310	19090	94	5880	1000	13800	10	1	9375694	1858	-1.84	8.02	12	0.06	-10747.00	2471.00	46050	20240702	-56.96	15700	20240805	26.24	46050	-56.96	20240702	15700	26.24	20240805	46050	-56.96	20240702	15700	26.24	20240805	0.04	N	462350	1000	93 억		50710	N	N	0	N	00	N
10	20240829	161339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19720	-980	5	-4.73	1440573260	72180	129.64	20300	20900	19680	26900	14500	20700	19958.57	0.56	0	-3717	21800	21250	20800	20250	19800	21025	20025	94	6200	1000	14490	10	1	9375694	1849	-1.83	7.98	12	0.77	-10747.00	2471.00	46050	20240702	-57.18	15700	20240805	25.61	46050	-57.18	20240702	15700	25.61	20240805	46050	-57.18	20240702	15700	25.61	20240805	0.04	N	462350	1000	93 억		52718	N	N	0	N	00	N
11	20240829	151352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19890	-810	5	-3.91	1355338620	67861	121.88	20300	20900	19680	26900	14500	20700	19972.28	0.56	0	-2988	21800	21250	20800	20250	19800	21025	20025	94	6200	1000	14490	10	1	9375694	1865	-1.85	8.05	12	0.72	-10747.00	2471.00	46050	20240702	-56.81	15700	20240805	26.69	46050	-56.81	20240702	15700	26.69	20240805	46050	-56.81	20240702	15700	26.69	20240805	0.04	N	462350	1000	93 억		52718	N	N	0	N	00	N
12	20240829	141352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19960	-740	5	-3.57	1146218690	57346	103.00	20300	20900	19680	26900	14500	20700	19987.77	0.56	0	-665	21800	21250	20800	20250	19800	21025	20025	94	6200	1000	14490	10	1	9375694	1871	-1.86	8.08	12	0.61	-10747.00	2471.00	46050	20240702	-56.66	15700	20240805	27.13	46050	-56.66	20240702	15700	27.13	20240805	46050	-56.66	20240702	15700	27.13	20240805	0.04	N	462350	1000	93 억		52718	N	N	0	N	00	N
13	20240829	131353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19730	-970	5	-4.69	911401960	45577	81.86	20300	20900	19680	26900	14500	20700	19996.97	0.56	0	-3319	21800	21250	20800	20250	19800	21025	20025	94	6200	1000	14490	10	1	9375694	1850	-1.84	7.98	12	0.49	-10747.00	2471.00	46050	20240702	-57.16	15700	20240805	25.67	46050	-57.16	20240702	15700	25.67	20240805	46050	-57.16	20240702	15700	25.67	20240805	0.04	N	462350	1000	93 억		52718	N	N	0	N	00	N
14	20240829	121351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19850	-850	5	-4.11	758245350	37838	67.96	20300	20900	19680	26900	14500	20700	20039.26	0.56	0	-3100	21800	21250	20800	20250	19800	21025	20025	94	6200	1000	14490	10	1	9375694	1861	-1.85	8.03	12	0.40	-10747.00	2471.00	46050	20240702	-56.89	15700	20240805	26.43	46050	-56.89	20240702	15700	26.43	20240805	46050	-56.89	20240702	15700	26.43	20240805	0.04	N	462350	1000	93 억		52718	N	N	0	N	00	N
15	20240829	111351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19860	-840	5	-4.06	548575980	27246	48.94	20300	20900	19860	26900	14500	20700	20134.18	0.56	0	-870	21800	21250	20800	20250	19800	21025	20025	94	6200	1000	14490	10	1	9375694	1862	-1.85	8.04	12	0.29	-10747.00	2471.00	46050	20240702	-56.87	15700	20240805	26.50	46050	-56.87	20240702	15700	26.50	20240805	46050	-56.87	20240702	15700	26.50	20240805	0.04	N	462350	1000	93 억		52718	N	N	0	N	00	N
16	20240829	101341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20150	-550	5	-2.66	329162100	16271	29.22	20300	20900	20050	26900	14500	20700	20229.99	0.56	0	414	21800	21250	20800	20250	19800	21025	20025	94	6200	1000	14490	50	1	9375694	1889	-1.87	8.15	12	0.17	-10747.00	2471.00	46050	20240702	-56.24	15700	20240805	28.34	46050	-56.24	20240702	15700	28.34	20240805	46050	-56.24	20240702	15700	28.34	20240805	0.04	N	462350	1000	93 억		52718	N	N	0	N	00	N
17	20240829	091351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20300	-400	5	-1.93	51804150	2544	4.57	20300	20650	20250	26900	14500	20700	20363.27	0.56	0	897	21800	21250	20800	20250	19800	21025	20025	94	6200	1000	14490	50	1	9375694	1903	-1.89	8.22	12	0.03	-10747.00	2471.00	46050	20240702	-55.92	15700	20240805	29.30	46050	-55.92	20240702	15700	29.30	20240805	46050	-55.92	20240702	15700	29.30	20240805	0.04	N	462350	1000	93 억		52718	N	N	0	N	00	N
18	20240828	161305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-600	5	-2.82	1150462550	55449	101.09	21200	21350	20350	27650	14950	21300	20748.00	0.52	0	3664	22233	21766	21333	20866	20433	21750	20850	94	6350	1000	14910	50	1	9375694	1941	-1.93	8.38	12	0.59	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	46050	-55.05	20240702	15700	31.85	20240805	46050	-55.05	20240702	15700	31.85	20240805	0.00	N	462350	1000	93 억		49077	N	N	0	N	00	N
19	20240828	151315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20550	-750	5	-3.52	1096703150	52857	96.37	21200	21350	20350	27650	14950	21300	20748.34	0.52	0	3275	22233	21766	21333	20866	20433	21750	20850	94	6350	1000	14910	50	1	9375694	1927	-1.91	8.32	12	0.56	-10747.00	2471.00	46050	20240702	-55.37	15700	20240805	30.89	46050	-55.37	20240702	15700	30.89	20240805	46050	-55.37	20240702	15700	30.89	20240805	0.00	N	462350	1000	93 억		49077	N	N	0	N	00	N
20	20240828	141315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	-450	5	-2.11	895305800	43117	78.61	21200	21350	20350	27650	14950	21300	20764.38	0.52	0	3072	22233	21766	21333	20866	20433	21750	20850	94	6350	1000	14910	50	1	9375694	1955	-1.94	8.44	12	0.46	-10747.00	2471.00	46050	20240702	-54.72	15700	20240805	32.80	46050	-54.72	20240702	15700	32.80	20240805	46050	-54.72	20240702	15700	32.80	20240805	0.00	N	462350	1000	93 억		49077	N	N	0	N	00	N
21	20240828	131316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-700	5	-3.29	844202700	40649	74.11	21200	21350	20350	27650	14950	21300	20767.91	0.52	0	2181	22233	21766	21333	20866	20433	21750	20850	94	6350	1000	14910	50	1	9375694	1931	-1.92	8.34	12	0.43	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.00	N	462350	1000	93 억		49077	N	N	0	N	00	N
22	20240828	121311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-600	5	-2.82	744614500	35814	65.29	21200	21350	20350	27650	14950	21300	20790.94	0.52	0	2110	22233	21766	21333	20866	20433	21750	20850	94	6350	1000	14910	50	1	9375694	1941	-1.93	8.38	12	0.38	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	46050	-55.05	20240702	15700	31.85	20240805	46050	-55.05	20240702	15700	31.85	20240805	0.00	N	462350	1000	93 억		49077	N	N	0	N	00	N
23	20240828	111310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-850	5	-3.99	602982050	28940	52.76	21200	21350	20450	27650	14950	21300	20835.35	0.52	0	2542	22233	21766	21333	20866	20433	21750	20850	94	6350	1000	14910	50	1	9375694	1917	-1.90	8.28	12	0.31	-10747.00	2471.00	46050	20240702	-55.59	15700	20240805	30.25	46050	-55.59	20240702	15700	30.25	20240805	46050	-55.59	20240702	15700	30.25	20240805	0.00	N	462350	1000	93 억		49077	N	N	0	N	00	N
24	20240828	101338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	-550	5	-2.58	479296100	22927	41.80	21200	21350	20550	27650	14950	21300	20905.05	0.52	0	3075	22233	21766	21333	20866	20433	21750	20850	94	6350	1000	14910	50	1	9375694	1945	-1.93	8.40	12	0.24	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	46050	-54.94	20240702	15700	32.17	20240805	46050	-54.94	20240702	15700	32.17	20240805	0.00	N	462350	1000	93 억		49077	N	N	0	N	00	N
25	20240828	091334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21050	-250	5	-1.17	176790700	8360	15.24	21200	21350	21050	27650	14950	21300	21146.94	0.52	0	2503	22233	21766	21333	20866	20433	21750	20850	94	6350	1000	14910	50	1	9375694	1974	-1.96	8.52	12	0.09	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	46050	-54.29	20240702	15700	34.08	20240805	46050	-54.29	20240702	15700	34.08	20240805	0.00	N	462350	1000	93 억		49077	N	N	0	N	00	N
26	20240827	161301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-200	5	-0.93	1156511750	54068	32.71	21300	21800	20900	27950	15050	21500	21390.16	0.63	0	-10180	23500	22500	21600	20600	19700	23000	21100	94	6450	1000	15050	50	1	9375694	1997	-1.98	8.62	12	0.58	-10747.00	2471.00	46050	20240702	-53.75	15700	20240805	35.67	46050	-53.75	20240702	15700	35.67	20240805	46050	-53.75	20240702	15700	35.67	20240805	0.01	N	462350	1000	93 억		59246	N	N	0	N	00	N
27	20240827	151311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	-250	5	-1.16	1038186550	48494	29.34	21300	21800	20900	27950	15050	21500	21408.56	0.63	0	-8441	23500	22500	21600	20600	19700	23000	21100	94	6450	1000	15050	50	1	9375694	1992	-1.98	8.60	12	0.52	-10747.00	2471.00	46050	20240702	-53.85	15700	20240805	35.35	46050	-53.85	20240702	15700	35.35	20240805	46050	-53.85	20240702	15700	35.35	20240805	0.01	N	462350	1000	93 억		59246	N	N	0	N	00	N
28	20240827	141316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-100	5	-0.47	826031050	38556	23.32	21300	21800	20900	27950	15050	21500	21424.19	0.63	0	-7210	23500	22500	21600	20600	19700	23000	21100	94	6450	1000	15050	50	1	9375694	2006	-1.99	8.66	12	0.41	-10747.00	2471.00	46050	20240702	-53.53	15700	20240805	36.31	46050	-53.53	20240702	15700	36.31	20240805	46050	-53.53	20240702	15700	36.31	20240805	0.01	N	462350	1000	93 억		59246	N	N	0	N	00	N
29	20240827	131320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-150	5	-0.70	771469700	36010	21.78	21300	21800	20900	27950	15050	21500	21423.76	0.63	0	-6558	23500	22500	21600	20600	19700	23000	21100	94	6450	1000	15050	50	1	9375694	2002	-1.99	8.64	12	0.38	-10747.00	2471.00	46050	20240702	-53.64	15700	20240805	35.99	46050	-53.64	20240702	15700	35.99	20240805	46050	-53.64	20240702	15700	35.99	20240805	0.01	N	462350	1000	93 억		59246	N	N	0	N	00	N
30	20240827	121320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21550	50	2	0.23	641526100	29967	18.13	21300	21800	20900	27950	15050	21500	21407.75	0.63	0	-5196	23500	22500	21600	20600	19700	23000	21100	94	6450	1000	15050	50	1	9375694	2020	-2.01	8.72	12	0.32	-10747.00	2471.00	46050	20240702	-53.20	15700	20240805	37.26	46050	-53.20	20240702	15700	37.26	20240805	46050	-53.20	20240702	15700	37.26	20240805	0.01	N	462350	1000	93 억		59246	N	N	0	N	00	N
31	20240827	111319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	-350	5	-1.63	571267200	26693	16.15	21300	21800	20900	27950	15050	21500	21401.39	0.63	0	-4734	23500	22500	21600	20600	19700	23000	21100	94	6450	1000	15050	50	1	9375694	1983	-1.97	8.56	12	0.28	-10747.00	2471.00	46050	20240702	-54.07	15700	20240805	34.71	46050	-54.07	20240702	15700	34.71	20240805	46050	-54.07	20240702	15700	34.71	20240805	0.01	N	462350	1000	93 억		59246	N	N	0	N	00	N
32	20240827	101315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21350	-150	5	-0.70	393991250	18344	11.10	21300	21800	20900	27950	15050	21500	21477.94	0.63	0	-1668	23500	22500	21600	20600	19700	23000	21100	94	6450	1000	15050	50	1	9375694	2002	-1.99	8.64	12	0.20	-10747.00	2471.00	46050	20240702	-53.64	15700	20240805	35.99	46050	-53.64	20240702	15700	35.99	20240805	46050	-53.64	20240702	15700	35.99	20240805	0.01	N	462350	1000	93 억		59246	N	N	0	N	00	N
33	20240827	091317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	-350	5	-1.63	110398300	5200	3.15	21300	21550	20900	27950	15050	21500	21230.44	0.63	0	-1508	23500	22500	21600	20600	19700	23000	21100	94	6450	1000	15050	50	1	9375694	1983	-1.97	8.56	12	0.06	-10747.00	2471.00	46050	20240702	-54.07	15700	20240805	34.71	46050	-54.07	20240702	15700	34.71	20240805	46050	-54.07	20240702	15700	34.71	20240805	0.01	N	462350	1000	93 억		59246	N	N	0	N	00	N
34	20240826	161254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-150	5	-0.69	3551872550	164548	61.13	21250	22600	20700	28100	15200	21650	21585.63	0.95	0	-27972	23716	22682	21366	20332	19016	23200	20850	94	6450	1000	15150	50	1	9375694	2016	-2.00	8.70	12	1.76	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	46050	-53.31	20240702	15700	36.94	20240805	46050	-53.31	20240702	15700	36.94	20240805	0.01	N	462350	1000	93 억		89179	N	N	0	N	00	N
35	20240826	151306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-250	5	-1.15	3443469850	159510	59.26	21250	22600	20700	28100	15200	21650	21587.80	0.95	0	-27027	23716	22682	21366	20332	19016	23200	20850	94	6450	1000	15150	50	1	9375694	2006	-1.99	8.66	12	1.70	-10747.00	2471.00	46050	20240702	-53.53	15700	20240805	36.31	46050	-53.53	20240702	15700	36.31	20240805	46050	-53.53	20240702	15700	36.31	20240805	0.01	N	462350	1000	93 억		89179	N	N	0	N	00	N
36	20240826	141311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21600	-50	5	-0.23	3029419200	140272	52.12	21250	22600	20700	28100	15200	21650	21596.75	0.95	0	-20964	23716	22682	21366	20332	19016	23200	20850	94	6450	1000	15150	50	1	9375694	2025	-2.01	8.74	12	1.50	-10747.00	2471.00	46050	20240702	-53.09	15700	20240805	37.58	46050	-53.09	20240702	15700	37.58	20240805	46050	-53.09	20240702	15700	37.58	20240805	0.01	N	462350	1000	93 억		89179	N	N	0	N	00	N
37	20240826	131311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	-500	5	-2.31	2589824800	119881	44.54	21250	22600	20700	28100	15200	21650	21603.30	0.95	0	-13304	23716	22682	21366	20332	19016	23200	20850	94	6450	1000	15150	50	1	9375694	1983	-1.97	8.56	12	1.28	-10747.00	2471.00	46050	20240702	-54.07	15700	20240805	34.71	46050	-54.07	20240702	15700	34.71	20240805	46050	-54.07	20240702	15700	34.71	20240805	0.01	N	462350	1000	93 억		89179	N	N	0	N	00	N
38	20240826	121306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21050	-600	5	-2.77	2479494000	114650	42.60	21250	22600	20700	28100	15200	21650	21626.64	0.95	0	-11091	23716	22682	21366	20332	19016	23200	20850	94	6450	1000	15150	50	1	9375694	1974	-1.96	8.52	12	1.22	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	46050	-54.29	20240702	15700	34.08	20240805	46050	-54.29	20240702	15700	34.08	20240805	0.01	N	462350	1000	93 억		89179	N	N	0	N	00	N
39	20240826	111305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	-650	5	-3.00	2249267550	103627	38.50	21250	22600	20850	28100	15200	21650	21705.42	0.95	0	-10328	23716	22682	21366	20332	19016	23200	20850	94	6450	1000	15150	50	1	9375694	1969	-1.95	8.50	12	1.11	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	46050	-54.40	20240702	15700	33.76	20240805	46050	-54.40	20240702	15700	33.76	20240805	0.01	N	462350	1000	93 억		89179	N	N	0	N	00	N
40	20240826	101309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21000	-650	5	-3.00	2084523150	95805	35.59	21250	22600	20850	28100	15200	21650	21757.98	0.95	0	-8625	23716	22682	21366	20332	19016	23200	20850	94	6450	1000	15150	50	1	9375694	1969	-1.95	8.50	12	1.02	-10747.00	2471.00	46050	20240702	-54.40	15700	20240805	33.76	46050	-54.40	20240702	15700	33.76	20240805	46050	-54.40	20240702	15700	33.76	20240805	0.01	N	462350	1000	93 억		89179	N	N	0	N	00	N
41	20240826	091304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-150	5	-0.69	1250304400	56241	20.90	21250	22600	21250	28100	15200	21650	22231.19	0.95	0	-9679	23716	22682	21366	20332	19016	23200	20850	94	6450	1000	15150	50	1	9375694	2016	-2.00	8.70	12	0.60	-10747.00	2471.00	46050	20240702	-53.31	15700	20240805	36.94	46050	-53.31	20240702	15700	36.94	20240805	46050	-53.31	20240702	15700	36.94	20240805	0.01	N	462350	1000	93 억		89179	N	N	0	N	00	N
42	20240823	161253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	400	2	1.88	5738339500	268185	107.16	20700	22400	20050	27600	14900	21250	21396.93	1.03	0	-6908	22690	21970	20780	20060	18870	22330	20420	94	6350	1000	14870	50	1	9375694	2030	-2.01	8.76	12	2.86	-10747.00	2471.00	46050	20240702	-52.99	15700	20240805	37.90	46050	-52.99	20240702	15700	37.90	20240805	46050	-52.99	20240702	15700	37.90	20240805	0.01	N	462350	1000	93 억		96289	N	N	0	N	00	N
43	20240823	151306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	450	2	2.12	5638829800	263598	105.33	20700	22400	20050	27600	14900	21250	21391.78	1.03	0	-6888	22690	21970	20780	20060	18870	22330	20420	94	6350	1000	14870	50	1	9375694	2035	-2.02	8.78	12	2.81	-10747.00	2471.00	46050	20240702	-52.88	15700	20240805	38.22	46050	-52.88	20240702	15700	38.22	20240805	46050	-52.88	20240702	15700	38.22	20240805	0.01	N	462350	1000	93 억		96289	N	N	0	N	00	N
44	20240823	141306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	900	2	4.24	4492850200	211114	84.36	20700	22400	20050	27600	14900	21250	21281.63	1.03	0	-820	22690	21970	20780	20060	18870	22330	20420	94	6350	1000	14870	50	1	9375694	2077	-2.06	8.96	12	2.25	-10747.00	2471.00	46050	20240702	-51.90	15700	20240805	41.08	46050	-51.90	20240702	15700	41.08	20240805	46050	-51.90	20240702	15700	41.08	20240805	0.01	N	462350	1000	93 억		96289	N	N	0	N	00	N
45	20240823	131302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	-500	5	-2.35	2168146050	104837	41.89	20700	21550	20050	27600	14900	21250	20681.11	1.03	0	-2770	22690	21970	20780	20060	18870	22330	20420	94	6350	1000	14870	50	1	9375694	1945	-1.93	8.40	12	1.12	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	46050	-54.94	20240702	15700	32.17	20240805	46050	-54.94	20240702	15700	32.17	20240805	0.01	N	462350	1000	93 억		96289	N	N	0	N	00	N
46	20240823	121301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	-1000	5	-4.71	1946821900	94055	37.58	20700	21550	20050	27600	14900	21250	20698.76	1.03	0	-1155	22690	21970	20780	20060	18870	22330	20420	94	6350	1000	14870	50	1	9375694	1899	-1.88	8.20	12	1.00	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	46050	-56.03	20240702	15700	28.98	20240805	46050	-56.03	20240702	15700	28.98	20240805	0.01	N	462350	1000	93 억		96289	N	N	0	N	00	N
47	20240823	111259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	-550	5	-2.59	1606186400	77343	30.90	20700	21550	20050	27600	14900	21250	20767.06	1.03	0	3410	22690	21970	20780	20060	18870	22330	20420	94	6350	1000	14870	50	1	9375694	1941	-1.93	8.38	12	0.82	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	46050	-55.05	20240702	15700	31.85	20240805	46050	-55.05	20240702	15700	31.85	20240805	0.01	N	462350	1000	93 억		96289	N	N	0	N	00	N
48	20240823	101303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	-350	5	-1.65	1320569750	63600	25.41	20700	21550	20050	27600	14900	21250	20763.68	1.03	0	5008	22690	21970	20780	20060	18870	22330	20420	94	6350	1000	14870	50	1	9375694	1960	-1.94	8.46	12	0.68	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.01	N	462350	1000	93 억		96289	N	N	0	N	00	N
49	20240823	091304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	-500	5	-2.35	704693550	33695	13.46	20700	21550	20050	27600	14900	21250	20913.89	1.03	0	2797	22690	21970	20780	20060	18870	22330	20420	94	6350	1000	14870	50	1	9375694	1945	-1.93	8.40	12	0.36	-10747.00	2471.00	46050	20240702	-54.94	15700	20240805	32.17	46050	-54.94	20240702	15700	32.17	20240805	46050	-54.94	20240702	15700	32.17	20240805	0.01	N	462350	1000	93 억		96289	N	N	0	N	00	N
50	20240822	161258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	1700	2	8.70	5170255550	248470	204.67	19750	21500	19590	25400	13690	19550	20807.08	1.31	0	-26010	21623	20586	19913	18876	18203	20250	18540	94	5850	1000	13680	50	1	9375694	1992	-1.98	8.60	12	2.65	-10747.00	2471.00	46050	20240702	-53.85	15700	20240805	35.35	46050	-53.85	20240702	15700	35.35	20240805	46050	-53.85	20240702	15700	35.35	20240805	0.01	N	462350	1000	93 억		122478	N	N	0	N	00	N
51	20240822	151306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	1700	2	8.70	5037590950	242227	199.53	19750	21500	19590	25400	13690	19550	20796.98	1.31	0	-25285	21623	20586	19913	18876	18203	20250	18540	94	5850	1000	13680	50	1	9375694	1992	-1.98	8.60	12	2.58	-10747.00	2471.00	46050	20240702	-53.85	15700	20240805	35.35	46050	-53.85	20240702	15700	35.35	20240805	46050	-53.85	20240702	15700	35.35	20240805	0.01	N	462350	1000	93 억		122478	N	N	0	N	00	N
52	20240822	141309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	1600	2	8.18	4095729150	197892	163.01	19750	21450	19590	25400	13690	19550	20696.79	1.31	0	-19750	21623	20586	19913	18876	18203	20250	18540	94	5850	1000	13680	50	1	9375694	1983	-1.97	8.56	12	2.11	-10747.00	2471.00	46050	20240702	-54.07	15700	20240805	34.71	46050	-54.07	20240702	15700	34.71	20240805	46050	-54.07	20240702	15700	34.71	20240805	0.01	N	462350	1000	93 억		122478	N	N	0	N	00	N
53	20240822	131306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21050	1500	2	7.67	3022300350	147412	121.43	19750	21150	19590	25400	13690	19550	20502.40	1.31	0	-11543	21623	20586	19913	18876	18203	20250	18540	94	5850	1000	13680	50	1	9375694	1974	-1.96	8.52	12	1.57	-10747.00	2471.00	46050	20240702	-54.29	15700	20240805	34.08	46050	-54.29	20240702	15700	34.08	20240805	46050	-54.29	20240702	15700	34.08	20240805	0.01	N	462350	1000	93 억		122478	N	N	0	N	00	N
54	20240822	121311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	950	2	4.86	1843619550	90952	74.92	19750	20650	19590	25400	13690	19550	20270.25	1.31	0	1484	21623	20586	19913	18876	18203	20250	18540	94	5850	1000	13680	50	1	9375694	1922	-1.91	8.30	12	0.97	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.01	N	462350	1000	93 억		122478	N	N	0	N	00	N
55	20240822	111259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	700	2	3.58	1316981850	65199	53.71	19750	20600	19590	25400	13690	19550	20199.42	1.31	0	1454	21623	20586	19913	18876	18203	20250	18540	94	5850	1000	13680	50	1	9375694	1899	-1.88	8.20	12	0.70	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	46050	-56.03	20240702	15700	28.98	20240805	46050	-56.03	20240702	15700	28.98	20240805	0.01	N	462350	1000	93 억		122478	N	N	0	N	00	N
56	20240822	101258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	700	2	3.58	959611100	47644	39.25	19750	20500	19590	25400	13690	19550	20141.28	1.31	0	1961	21623	20586	19913	18876	18203	20250	18540	94	5850	1000	13680	50	1	9375694	1899	-1.88	8.20	12	0.51	-10747.00	2471.00	46050	20240702	-56.03	15700	20240805	28.98	46050	-56.03	20240702	15700	28.98	20240805	46050	-56.03	20240702	15700	28.98	20240805	0.01	N	462350	1000	93 억		122478	N	N	0	N	00	N
57	20240822	091300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19830	280	2	1.43	152631640	7705	6.35	19750	19950	19590	25400	13690	19550	19809.43	1.31	0	861	21623	20586	19913	18876	18203	20250	18540	94	5850	1000	13680	10	1	9375694	1859	-1.85	8.03	12	0.08	-10747.00	2471.00	46050	20240702	-56.94	15700	20240805	26.31	46050	-56.94	20240702	15700	26.31	20240805	46050	-56.94	20240702	15700	26.31	20240805	0.01	N	462350	1000	93 억		122478	N	N	0	N	00	N
58	20240821	161251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19550	-1350	5	-6.46	2389973390	120473	31.54	20450	20950	19240	27150	14650	20900	19839.48	1.29	0	1402	22600	21750	20650	19800	18700	22175	20225	94	6250	1000	14630	10	1	9375694	1833	-1.82	7.91	12	1.28	-10747.00	2471.00	46050	20240702	-57.55	15700	20240805	24.52	46050	-57.55	20240702	15700	24.52	20240805	46050	-57.55	20240702	15700	24.52	20240805	0.02	N	462350	1000	93 억		120584	N	N	0	N	00	N
59	20240821	151311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19660	-1240	5	-5.93	2303788970	116069	30.39	20450	20950	19240	27150	14650	20900	19848.36	1.29	0	2077	22600	21750	20650	19800	18700	22175	20225	94	6250	1000	14630	10	1	9375694	1843	-1.83	7.96	12	1.24	-10747.00	2471.00	46050	20240702	-57.31	15700	20240805	25.22	46050	-57.31	20240702	15700	25.22	20240805	46050	-57.31	20240702	15700	25.22	20240805	0.02	N	462350	1000	93 억		120584	N	N	0	N	00	N
60	20240821	141305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19600	-1300	5	-6.22	2047658120	103003	26.97	20450	20950	19240	27150	14650	20900	19879.51	1.29	0	3230	22600	21750	20650	19800	18700	22175	20225	94	6250	1000	14630	10	1	9375694	1838	-1.82	7.93	12	1.10	-10747.00	2471.00	46050	20240702	-57.44	15700	20240805	24.84	46050	-57.44	20240702	15700	24.84	20240805	46050	-57.44	20240702	15700	24.84	20240805	0.02	N	462350	1000	93 억		120584	N	N	0	N	00	N
61	20240821	131313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19700	-1200	5	-5.74	1853247980	93104	24.38	20450	20950	19240	27150	14650	20900	19905.04	1.29	0	4550	22600	21750	20650	19800	18700	22175	20225	94	6250	1000	14630	10	1	9375694	1847	-1.83	7.97	12	0.99	-10747.00	2471.00	46050	20240702	-57.22	15700	20240805	25.48	46050	-57.22	20240702	15700	25.48	20240805	46050	-57.22	20240702	15700	25.48	20240805	0.02	N	462350	1000	93 억		120584	N	N	0	N	00	N
62	20240821	121311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19460	-1440	5	-6.89	1660369580	83244	21.80	20450	20950	19240	27150	14650	20900	19945.71	1.29	0	3597	22600	21750	20650	19800	18700	22175	20225	94	6250	1000	14630	10	1	9375694	1825	-1.81	7.88	12	0.89	-10747.00	2471.00	46050	20240702	-57.74	15700	20240805	23.95	46050	-57.74	20240702	15700	23.95	20240805	46050	-57.74	20240702	15700	23.95	20240805	0.02	N	462350	1000	93 억		120584	N	N	0	N	00	N
63	20240821	111306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19560	-1340	5	-6.41	1308139330	65142	17.06	20450	20950	19550	27150	14650	20900	20081.24	1.29	0	4920	22600	21750	20650	19800	18700	22175	20225	94	6250	1000	14630	10	1	9375694	1834	-1.82	7.92	12	0.69	-10747.00	2471.00	46050	20240702	-57.52	15700	20240805	24.59	46050	-57.52	20240702	15700	24.59	20240805	46050	-57.52	20240702	15700	24.59	20240805	0.02	N	462350	1000	93 억		120584	N	N	0	N	00	N
64	20240821	101311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19950	-950	5	-4.55	797205900	39241	10.27	20450	20950	19950	27150	14650	20900	20315.50	1.29	0	3465	22600	21750	20650	19800	18700	22175	20225	94	6250	1000	14630	10	1	9375694	1870	-1.86	8.07	12	0.42	-10747.00	2471.00	46050	20240702	-56.68	15700	20240805	27.07	46050	-56.68	20240702	15700	27.07	20240805	46050	-56.68	20240702	15700	27.07	20240805	0.02	N	462350	1000	93 억		120584	N	N	0	N	00	N
65	20240821	091301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-300	5	-1.44	258633400	12621	3.30	20450	20950	20300	27150	14650	20900	20492.02	1.29	0	3991	22600	21750	20650	19800	18700	22175	20225	94	6250	1000	14630	50	1	9375694	1931	-1.92	8.34	12	0.13	-10747.00	2471.00	46050	20240702	-55.27	15700	20240805	31.21	46050	-55.27	20240702	15700	31.21	20240805	46050	-55.27	20240702	15700	31.21	20240805	0.02	N	462350	1000	93 억		120584	N	N	0	N	00	N
66	20240820	161246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	1390	2	7.12	7863014240	380690	143.25	19890	21500	19550	25350	13660	19510	20654.24	1.18	0	16050	20543	20026	19343	18826	18143	20285	19085	94	5840	1000	13650	50	1	9375694	1960	-1.94	8.46	12	4.06	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.01	N	462350	1000	93 억		111040	N	N	0	N	00	N
67	20240820	151302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	1390	2	7.12	7684080640	372147	140.03	19890	21500	19550	25350	13660	19510	20647.97	1.18	0	16698	20543	20026	19343	18826	18143	20285	19085	94	5840	1000	13650	50	1	9375694	1960	-1.94	8.46	12	3.97	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.01	N	462350	1000	93 억		111040	N	N	0	N	00	N
68	20240820	141255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	1390	2	7.12	7099779340	344237	129.53	19890	21500	19550	25350	13660	19510	20624.68	1.18	0	18527	20543	20026	19343	18826	18143	20285	19085	94	5840	1000	13650	50	1	9375694	1960	-1.94	8.46	12	3.67	-10747.00	2471.00	46050	20240702	-54.61	15700	20240805	33.12	46050	-54.61	20240702	15700	33.12	20240805	46050	-54.61	20240702	15700	33.12	20240805	0.01	N	462350	1000	93 억		111040	N	N	0	N	00	N
69	20240820	131300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20700	1190	2	6.10	6565256940	318549	119.87	19890	21500	19550	25350	13660	19510	20609.88	1.18	0	20680	20543	20026	19343	18826	18143	20285	19085	94	5840	1000	13650	50	1	9375694	1941	-1.93	8.38	12	3.40	-10747.00	2471.00	46050	20240702	-55.05	15700	20240805	31.85	46050	-55.05	20240702	15700	31.85	20240805	46050	-55.05	20240702	15700	31.85	20240805	0.01	N	462350	1000	93 억		111040	N	N	0	N	00	N
70	20240820	121251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20300	790	2	4.05	5992471190	290885	109.46	19890	21500	19550	25350	13660	19510	20600.83	1.18	0	26378	20543	20026	19343	18826	18143	20285	19085	94	5840	1000	13650	50	1	9375694	1903	-1.89	8.22	12	3.10	-10747.00	2471.00	46050	20240702	-55.92	15700	20240805	29.30	46050	-55.92	20240702	15700	29.30	20240805	46050	-55.92	20240702	15700	29.30	20240805	0.01	N	462350	1000	93 억		111040	N	N	0	N	00	N
71	20240820	111251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20350	840	2	4.31	5708220340	276792	104.15	19890	21500	19550	25350	13660	19510	20622.78	1.18	0	25343	20543	20026	19343	18826	18143	20285	19085	94	5840	1000	13650	50	1	9375694	1908	-1.89	8.24	12	2.95	-10747.00	2471.00	46050	20240702	-55.81	15700	20240805	29.62	46050	-55.81	20240702	15700	29.62	20240805	46050	-55.81	20240702	15700	29.62	20240805	0.01	N	462350	1000	93 억		111040	N	N	0	N	00	N
72	20240820	101244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20500	990	2	5.07	5432083090	263211	99.04	19890	21500	19550	25350	13660	19510	20637.75	1.18	0	27560	20543	20026	19343	18826	18143	20285	19085	94	5840	1000	13650	50	1	9375694	1922	-1.91	8.30	12	2.81	-10747.00	2471.00	46050	20240702	-55.48	15700	20240805	30.57	46050	-55.48	20240702	15700	30.57	20240805	46050	-55.48	20240702	15700	30.57	20240805	0.01	N	462350	1000	93 억		111040	N	N	0	N	00	N
73	20240820	091250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21150	1640	2	8.41	2780391110	133081	50.08	19890	21500	19890	25350	13660	19510	20892.47	1.18	0	39972	20543	20026	19343	18826	18143	20285	19085	94	5840	1000	13650	50	1	9375694	1983	-1.97	8.56	12	1.42	-10747.00	2471.00	46050	20240702	-54.07	15700	20240805	34.71	46050	-54.07	20240702	15700	34.71	20240805	46050	-54.07	20240702	15700	34.71	20240805	0.01	N	462350	1000	93 억		111040	N	N	0	N	00	N
74	20240819	161236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19510	200	2	1.04	5154174020	264327	49.96	19450	19860	18660	25100	13520	19310	19499.22	1.58	0	-37431	20710	20010	19000	18300	17290	20360	18650	94	5790	1000	13510	10	1	9375694	1829	-1.82	7.90	12	2.82	-10747.00	2471.00	46050	20240702	-57.63	15700	20240805	24.27	46050	-57.63	20240702	15700	24.27	20240805	46050	-57.63	20240702	15700	24.27	20240805	0.02	N	462350	1000	93 억		147760	N	N	0	N	00	N
75	20240819	151248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19560	250	2	1.29	5069018970	259964	49.13	19450	19860	18660	25100	13520	19310	19498.93	1.58	0	-36745	20710	20010	19000	18300	17290	20360	18650	94	5790	1000	13510	10	1	9375694	1834	-1.82	7.92	12	2.77	-10747.00	2471.00	46050	20240702	-57.52	15700	20240805	24.59	46050	-57.52	20240702	15700	24.59	20240805	46050	-57.52	20240702	15700	24.59	20240805	0.02	N	462350	1000	93 억		147760	N	N	0	N	00	N
76	20240819	141246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19590	280	2	1.45	4723153900	242293	45.79	19450	19860	18660	25100	13520	19310	19493.56	1.58	0	-31439	20710	20010	19000	18300	17290	20360	18650	94	5790	1000	13510	10	1	9375694	1837	-1.82	7.93	12	2.58	-10747.00	2471.00	46050	20240702	-57.46	15700	20240805	24.78	46050	-57.46	20240702	15700	24.78	20240805	46050	-57.46	20240702	15700	24.78	20240805	0.02	N	462350	1000	93 억		147760	N	N	0	N	00	N
77	20240819	131244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19620	310	2	1.61	4272502390	219238	41.43	19450	19860	18660	25100	13520	19310	19487.96	1.58	0	-20872	20710	20010	19000	18300	17290	20360	18650	94	5790	1000	13510	10	1	9375694	1840	-1.83	7.94	12	2.34	-10747.00	2471.00	46050	20240702	-57.39	15700	20240805	24.97	46050	-57.39	20240702	15700	24.97	20240805	46050	-57.39	20240702	15700	24.97	20240805	0.02	N	462350	1000	93 억		147760	N	N	0	N	00	N
78	20240819	121243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19640	330	2	1.71	3916686010	201082	38.00	19450	19860	18660	25100	13520	19310	19478.05	1.58	0	-12767	20710	20010	19000	18300	17290	20360	18650	94	5790	1000	13510	10	1	9375694	1841	-1.83	7.95	12	2.14	-10747.00	2471.00	46050	20240702	-57.35	15700	20240805	25.10	46050	-57.35	20240702	15700	25.10	20240805	46050	-57.35	20240702	15700	25.10	20240805	0.02	N	462350	1000	93 억		147760	N	N	0	N	00	N
79	20240819	111246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19830	520	2	2.69	3260390830	167789	31.71	19450	19860	18660	25100	13520	19310	19431.49	1.58	0	4658	20710	20010	19000	18300	17290	20360	18650	94	5790	1000	13510	10	1	9375694	1859	-1.85	8.03	12	1.79	-10747.00	2471.00	46050	20240702	-56.94	15700	20240805	26.31	46050	-56.94	20240702	15700	26.31	20240805	46050	-56.94	20240702	15700	26.31	20240805	0.02	N	462350	1000	93 억		147760	N	N	0	N	00	N
80	20240819	101243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19570	260	2	1.35	2156701860	111599	21.09	19450	19750	18660	25100	13520	19310	19325.46	1.58	0	3322	20710	20010	19000	18300	17290	20360	18650	94	5790	1000	13510	10	1	9375694	1835	-1.82	7.92	12	1.19	-10747.00	2471.00	46050	20240702	-57.50	15700	20240805	24.65	46050	-57.50	20240702	15700	24.65	20240805	46050	-57.50	20240702	15700	24.65	20240805	0.02	N	462350	1000	93 억		147760	N	N	0	N	00	N
81	20240819	091241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19040	-270	5	-1.40	562896040	29660	5.61	19450	19450	18660	25100	13520	19310	18978.29	1.58	0	4199	20710	20010	19000	18300	17290	20360	18650	94	5790	1000	13510	10	1	9375694	1785	-1.77	7.71	12	0.32	-10747.00	2471.00	46050	20240702	-58.65	15700	20240805	21.27	46050	-58.65	20240702	15700	21.27	20240805	46050	-58.65	20240702	15700	21.27	20240805	0.02	N	462350	1000	93 억		147760	N	N	0	N	00	N
82	20240816	161231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19310	1620	2	9.16	10081706020	527794	643.73	17990	19700	17990	22950	12390	17690	19101.57	0.67	0	86392	18723	18206	17933	17416	17143	18070	17280	94	5260	1000	12380	10	1	9375694	1810	-1.80	7.81	12	5.63	-10747.00	2471.00	46050	20240702	-58.07	15700	20240805	22.99	46050	-58.07	20240702	15700	22.99	20240805	46050	-58.07	20240702	15700	22.99	20240805	0.02	N	462350	1000	93 억		62379	N	N	0	N	00	N
83	20240816	151241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19210	1520	2	8.59	9956414770	521287	635.79	17990	19700	17990	22950	12390	17690	19099.84	0.67	0	85231	18723	18206	17933	17416	17143	18070	17280	94	5260	1000	12380	10	1	9375694	1801	-1.79	7.77	12	5.56	-10747.00	2471.00	46050	20240702	-58.28	15700	20240805	22.36	46050	-58.28	20240702	15700	22.36	20240805	46050	-58.28	20240702	15700	22.36	20240805	0.02	N	462350	1000	93 억		62379	N	N	0	N	00	N
84	20240816	141243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19560	1870	2	10.57	8715796590	457703	558.24	17990	19630	17990	22950	12390	17690	19042.65	0.67	0	79608	18723	18206	17933	17416	17143	18070	17280	94	5260	1000	12380	10	1	9375694	1834	-1.82	7.92	12	4.88	-10747.00	2471.00	46050	20240702	-57.52	15700	20240805	24.59	46050	-57.52	20240702	15700	24.59	20240805	46050	-57.52	20240702	15700	24.59	20240805	0.02	N	462350	1000	93 억		62379	N	N	0	N	00	N
85	20240816	131244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19450	1760	2	9.95	7736297310	407414	496.91	17990	19560	17990	22950	12390	17690	18988.98	0.67	0	80821	18723	18206	17933	17416	17143	18070	17280	94	5260	1000	12380	10	1	9375694	1824	-1.81	7.87	12	4.35	-10747.00	2471.00	46050	20240702	-57.76	15700	20240805	23.89	46050	-57.76	20240702	15700	23.89	20240805	46050	-57.76	20240702	15700	23.89	20240805	0.02	N	462350	1000	93 억		62379	N	N	0	N	00	N
86	20240816	121236	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19210	1520	2	8.59	6009335910	317940	387.78	17990	19320	17990	22950	12390	17690	18901.08	0.67	0	64202	18723	18206	17933	17416	17143	18070	17280	94	5260	1000	12380	10	1	9375694	1801	-1.79	7.77	12	3.39	-10747.00	2471.00	46050	20240702	-58.28	15700	20240805	22.36	46050	-58.28	20240702	15700	22.36	20240805	46050	-58.28	20240702	15700	22.36	20240805	0.02	N	462350	1000	93 억		62379	N	N	0	N	00	N
87	20240816	111241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19290	1600	2	9.04	4790363680	254378	310.25	17990	19320	17990	22950	12390	17690	18831.94	0.67	0	56940	18723	18206	17933	17416	17143	18070	17280	94	5260	1000	12380	10	1	9375694	1809	-1.79	7.81	12	2.71	-10747.00	2471.00	46050	20240702	-58.11	15700	20240805	22.87	46050	-58.11	20240702	15700	22.87	20240805	46050	-58.11	20240702	15700	22.87	20240805	0.02	N	462350	1000	93 억		62379	N	N	0	N	00	N
88	20240816	101237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18810	1120	2	6.33	3151460220	167920	204.81	17990	18940	17990	22950	12390	17690	18768.01	0.67	0	51713	18723	18206	17933	17416	17143	18070	17280	94	5260	1000	12380	10	1	9375694	1764	-1.75	7.61	12	1.79	-10747.00	2471.00	46050	20240702	-59.15	15700	20240805	19.81	46050	-59.15	20240702	15700	19.81	20240805	46050	-59.15	20240702	15700	19.81	20240805	0.02	N	462350	1000	93 억		62379	N	N	0	N	00	N
89	20240816	091240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18740	1050	2	5.94	754989460	40562	49.47	17990	18890	17990	22950	12390	17690	18614.59	0.67	0	8793	18723	18206	17933	17416	17143	18070	17280	94	5260	1000	12380	10	1	9375694	1757	-1.74	7.58	12	0.43	-10747.00	2471.00	46050	20240702	-59.31	15700	20240805	19.36	46050	-59.31	20240702	15700	19.36	20240805	46050	-59.31	20240702	15700	19.36	20240805	0.02	N	462350	1000	93 억		62379	N	N	0	N	00	N
90	20240814	161241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17690	-160	5	-0.90	1462144290	80625	55.97	18180	18450	17660	23200	12500	17850	18135.87	0.68	0	-1622	19243	18546	18093	17396	16943	18320	17170	94	5350	1000	12490	10	1	9375694	1659	-1.65	7.16	12	0.86	-10747.00	2471.00	46050	20240702	-61.59	15700	20240805	12.68	46050	-61.59	20240702	15700	12.68	20240805	46050	-61.59	20240702	15700	12.68	20240805	0.01	N	462350	1000	93 억		63963	N	N	0	N	00	N
91	20240814	151242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17990	140	2	0.78	1283811270	70644	49.04	18180	18450	17990	23200	12500	17850	18172.97	0.68	0	-1542	19243	18546	18093	17396	16943	18320	17170	94	5350	1000	12490	10	1	9375694	1687	-1.67	7.28	12	0.75	-10747.00	2471.00	46050	20240702	-60.93	15700	20240805	14.59	46050	-60.93	20240702	15700	14.59	20240805	46050	-60.93	20240702	15700	14.59	20240805	0.01	N	462350	1000	93 억		63963	N	N	0	N	00	N
92	20240814	141249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18090	240	2	1.34	1006678980	55290	38.38	18180	18450	18050	23200	12500	17850	18207.25	0.68	0	-3117	19243	18546	18093	17396	16943	18320	17170	94	5350	1000	12490	10	1	9375694	1696	-1.68	7.32	12	0.59	-10747.00	2471.00	46050	20240702	-60.72	15700	20240805	15.22	46050	-60.72	20240702	15700	15.22	20240805	46050	-60.72	20240702	15700	15.22	20240805	0.01	N	462350	1000	93 억		63963	N	N	0	N	00	N
93	20240814	131244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18180	330	2	1.85	847845820	46541	32.31	18180	18450	18050	23200	12500	17850	18217.18	0.68	0	-908	19243	18546	18093	17396	16943	18320	17170	94	5350	1000	12490	10	1	9375694	1705	-1.69	7.36	12	0.50	-10747.00	2471.00	46050	20240702	-60.52	15700	20240805	15.80	46050	-60.52	20240702	15700	15.80	20240805	46050	-60.52	20240702	15700	15.80	20240805	0.01	N	462350	1000	93 억		63963	N	N	0	N	00	N
94	20240814	121234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18200	350	2	1.96	758046010	41602	28.88	18180	18450	18050	23200	12500	17850	18221.38	0.68	0	552	19243	18546	18093	17396	16943	18320	17170	94	5350	1000	12490	10	1	9375694	1706	-1.69	7.37	12	0.44	-10747.00	2471.00	46050	20240702	-60.48	15700	20240805	15.92	46050	-60.48	20240702	15700	15.92	20240805	46050	-60.48	20240702	15700	15.92	20240805	0.01	N	462350	1000	93 억		63963	N	N	0	N	00	N
95	20240814	111232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18190	340	2	1.90	665124250	36489	25.33	18180	18450	18050	23200	12500	17850	18228.08	0.68	0	1024	19243	18546	18093	17396	16943	18320	17170	94	5350	1000	12490	10	1	9375694	1705	-1.69	7.36	12	0.39	-10747.00	2471.00	46050	20240702	-60.50	15700	20240805	15.86	46050	-60.50	20240702	15700	15.86	20240805	46050	-60.50	20240702	15700	15.86	20240805	0.01	N	462350	1000	93 억		63963	N	N	0	N	00	N
96	20240814	101229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18250	400	2	2.24	472864840	25928	18.00	18180	18450	18050	23200	12500	17850	18237.61	0.68	0	2638	19243	18546	18093	17396	16943	18320	17170	94	5350	1000	12490	10	1	9375694	1711	-1.70	7.39	12	0.28	-10747.00	2471.00	46050	20240702	-60.37	15700	20240805	16.24	46050	-60.37	20240702	15700	16.24	20240805	46050	-60.37	20240702	15700	16.24	20240805	0.01	N	462350	1000	93 억		63963	N	N	0	N	00	N
97	20240814	091303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18290	440	2	2.46	214615640	11758	8.16	18180	18450	18050	23200	12500	17850	18252.73	0.68	0	1622	19243	18546	18093	17396	16943	18320	17170	94	5350	1000	12490	10	1	9375694	1715	-1.70	7.40	12	0.13	-10747.00	2471.00	46050	20240702	-60.28	15700	20240805	16.50	46050	-60.28	20240702	15700	16.50	20240805	46050	-60.28	20240702	15700	16.50	20240805	0.01	N	462350	1000	93 억		63963	N	N	0	N	00	N
98	20240813	161222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17850	-460	5	-2.51	2593898560	143095	36.19	18340	18790	17640	23800	12820	18310	18127.37	0.70	0	-3142	20490	19400	18290	17200	16090	19945	17745	94	5490	1000	12810	10	1	9375694	1674	-1.66	7.22	12	1.53	-10747.00	2471.00	46050	20240702	-61.24	15700	20240805	13.69	46050	-61.24	20240702	15700	13.69	20240805	46050	-61.24	20240702	15700	13.69	20240805	0.01	N	462350	1000	93 억		65276	N	N	0	N	00	N
99	20240813	151232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18050	-260	5	-1.42	2460034020	135638	34.31	18340	18790	17640	23800	12820	18310	18136.76	0.70	0	-2793	20490	19400	18290	17200	16090	19945	17745	94	5490	1000	12810	10	1	9375694	1692	-1.68	7.30	12	1.45	-10747.00	2471.00	46050	20240702	-60.80	15700	20240805	14.97	46050	-60.80	20240702	15700	14.97	20240805	46050	-60.80	20240702	15700	14.97	20240805	0.01	N	462350	1000	93 억		65276	N	N	0	N	00	N
100	20240813	141227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18090	-220	5	-1.20	1727053990	95460	24.15	18340	18790	17640	23800	12820	18310	18091.91	0.70	0	-14695	20490	19400	18290	17200	16090	19945	17745	94	5490	1000	12810	10	1	9375694	1696	-1.68	7.32	12	1.02	-10747.00	2471.00	46050	20240702	-60.72	15700	20240805	15.22	46050	-60.72	20240702	15700	15.22	20240805	46050	-60.72	20240702	15700	15.22	20240805	0.01	N	462350	1000	93 억		65276	N	N	0	N	00	N
101	20240813	131227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17790	-520	5	-2.84	1444511070	79694	20.16	18340	18790	17640	23800	12820	18310	18125.72	0.70	0	-17576	20490	19400	18290	17200	16090	19945	17745	94	5490	1000	12810	10	1	9375694	1668	-1.66	7.20	12	0.85	-10747.00	2471.00	46050	20240702	-61.37	15700	20240805	13.31	46050	-61.37	20240702	15700	13.31	20240805	46050	-61.37	20240702	15700	13.31	20240805	0.01	N	462350	1000	93 억		65276	N	N	0	N	00	N
102	20240813	121222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17810	-500	5	-2.73	1352847630	74546	18.86	18340	18790	17640	23800	12820	18310	18147.82	0.70	0	-17574	20490	19400	18290	17200	16090	19945	17745	94	5490	1000	12810	10	1	9375694	1670	-1.66	7.21	12	0.80	-10747.00	2471.00	46050	20240702	-61.32	15700	20240805	13.44	46050	-61.32	20240702	15700	13.44	20240805	46050	-61.32	20240702	15700	13.44	20240805	0.01	N	462350	1000	93 억		65276	N	N	0	N	00	N
103	20240813	111219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17810	-500	5	-2.73	1131241270	62064	15.70	18340	18790	17760	23800	12820	18310	18227.01	0.70	0	-14389	20490	19400	18290	17200	16090	19945	17745	94	5490	1000	12810	10	1	9375694	1670	-1.66	7.21	12	0.66	-10747.00	2471.00	46050	20240702	-61.32	15700	20240805	13.44	46050	-61.32	20240702	15700	13.44	20240805	46050	-61.32	20240702	15700	13.44	20240805	0.01	N	462350	1000	93 억		65276	N	N	0	N	00	N
104	20240813	101217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17840	-470	5	-2.57	971910190	53126	13.44	18340	18790	17840	23800	12820	18310	18294.44	0.70	0	-13161	20490	19400	18290	17200	16090	19945	17745	94	5490	1000	12810	10	1	9375694	1673	-1.66	7.22	12	0.57	-10747.00	2471.00	46050	20240702	-61.26	15700	20240805	13.63	46050	-61.26	20240702	15700	13.63	20240805	46050	-61.26	20240702	15700	13.63	20240805	0.01	N	462350	1000	93 억		65276	N	N	0	N	00	N
105	20240813	091223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18470	160	2	0.87	379831160	20469	5.18	18340	18790	18310	23800	12820	18310	18556.41	0.70	0	-4719	20490	19400	18290	17200	16090	19945	17745	94	5490	1000	12810	10	1	9375694	1732	-1.72	7.47	12	0.22	-10747.00	2471.00	46050	20240702	-59.89	15700	20240805	17.64	46050	-59.89	20240702	15700	17.64	20240805	46050	-59.89	20240702	15700	17.64	20240805	0.01	N	462350	1000	93 억		65276	N	N	0	N	00	N
106	20240812	161206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18310	1290	2	7.58	7319083120	393863	356.33	17180	19380	17180	22100	11920	17020	18582.99	0.59	0	11676	18193	17606	17173	16586	16153	17900	16880	94	5080	1000	11910	10	1	9375694	1717	-1.70	7.41	12	4.20	-10747.00	2471.00	46050	20240702	-60.24	15700	20240805	16.62	46050	-60.24	20240702	15700	16.62	20240805	46050	-60.24	20240702	15700	16.62	20240805	0.02	N	462350	1000	93 억		54870	N	N	0	N	00	N
107	20240812	151213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18350	1330	2	7.81	7194538370	387064	350.18	17180	19380	17180	22100	11920	17020	18587.46	0.59	0	11659	18193	17606	17173	16586	16153	17900	16880	94	5080	1000	11910	10	1	9375694	1720	-1.71	7.43	12	4.13	-10747.00	2471.00	46050	20240702	-60.15	15700	20240805	16.88	46050	-60.15	20240702	15700	16.88	20240805	46050	-60.15	20240702	15700	16.88	20240805	0.02	N	462350	1000	93 억		54870	N	N	0	N	00	N
108	20240812	141211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18510	1490	2	8.75	6814259350	366415	331.50	17180	19380	17180	22100	11920	17020	18597.11	0.59	0	14182	18193	17606	17173	16586	16153	17900	16880	94	5080	1000	11910	10	1	9375694	1735	-1.72	7.49	12	3.91	-10747.00	2471.00	46050	20240702	-59.80	15700	20240805	17.90	46050	-59.80	20240702	15700	17.90	20240805	46050	-59.80	20240702	15700	17.90	20240805	0.02	N	462350	1000	93 억		54870	N	N	0	N	00	N
109	20240812	131207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18880	1860	2	10.93	6317527220	339699	307.33	17180	19380	17180	22100	11920	17020	18597.43	0.59	0	13776	18193	17606	17173	16586	16153	17900	16880	94	5080	1000	11910	10	1	9375694	1770	-1.76	7.64	12	3.62	-10747.00	2471.00	46050	20240702	-59.00	15700	20240805	20.25	46050	-59.00	20240702	15700	20.25	20240805	46050	-59.00	20240702	15700	20.25	20240805	0.02	N	462350	1000	93 억		54870	N	N	0	N	00	N
110	20240812	121208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18570	1550	2	9.11	5274840230	284543	257.43	17180	19380	17180	22100	11920	17020	18537.94	0.59	0	11456	18193	17606	17173	16586	16153	17900	16880	94	5080	1000	11910	10	1	9375694	1741	-1.73	7.52	12	3.03	-10747.00	2471.00	46050	20240702	-59.67	15700	20240805	18.28	46050	-59.67	20240702	15700	18.28	20240805	46050	-59.67	20240702	15700	18.28	20240805	0.02	N	462350	1000	93 억		54870	N	N	0	N	00	N
111	20240812	111211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18890	1870	2	10.99	2878205320	158465	143.36	17180	18890	17180	22100	11920	17020	18163.03	0.59	0	30069	18193	17606	17173	16586	16153	17900	16880	94	5080	1000	11910	10	1	9375694	1771	-1.76	7.64	12	1.69	-10747.00	2471.00	46050	20240702	-58.98	15700	20240805	20.32	46050	-58.98	20240702	15700	20.32	20240805	46050	-58.98	20240702	15700	20.32	20240805	0.02	N	462350	1000	93 억		54870	Y	N	0	N	00	N
112	20240812	101157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18080	1060	2	6.23	1666507990	92736	83.90	17180	18300	17180	22100	11920	17020	17970.45	0.59	0	29066	18193	17606	17173	16586	16153	17900	16880	94	5080	1000	11910	10	1	9375694	1695	-1.68	7.32	12	0.99	-10747.00	2471.00	46050	20240702	-60.74	15700	20240805	15.16	46050	-60.74	20240702	15700	15.16	20240805	46050	-60.74	20240702	15700	15.16	20240805	0.02	N	462350	1000	93 억		54870	N	N	0	N	00	N
113	20240812	091157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18010	990	2	5.82	805974020	45044	40.75	17180	18300	17180	22100	11920	17020	17893.04	0.59	0	12599	18193	17606	17173	16586	16153	17900	16880	94	5080	1000	11910	10	1	9375694	1689	-1.68	7.29	12	0.48	-10747.00	2471.00	46050	20240702	-60.89	15700	20240805	14.71	46050	-60.89	20240702	15700	14.71	20240805	46050	-60.89	20240702	15700	14.71	20240805	0.02	N	462350	1000	93 억		54870	N	N	0	N	00	N
114	20240809	161147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17020	580	2	3.53	1899912880	109815	140.69	16740	17760	16740	21350	11510	16440	17301.65	0.52	0	6433	16740	16590	16490	16340	16240	16540	16290	94	4910	1000	11500	10	1	9375694	1596	-1.58	6.89	12	1.17	-10747.00	2471.00	46050	20240702	-63.04	15700	20240805	8.41	46050	-63.04	20240702	15700	8.41	20240805	46050	-63.04	20240702	15700	8.41	20240805	0.02	N	462350	1000	93 억		48711	N	N	0	N	00	N
115	20240809	151219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17050	610	2	3.71	1828635110	105629	135.33	16740	17760	16740	21350	11510	16440	17311.87	0.52	0	5700	16740	16590	16490	16340	16240	16540	16290	94	4910	1000	11500	10	1	9375694	1599	-1.59	6.90	12	1.13	-10747.00	2471.00	46050	20240702	-62.98	15700	20240805	8.60	46050	-62.98	20240702	15700	8.60	20240805	46050	-62.98	20240702	15700	8.60	20240805	0.02	N	462350	1000	93 억		48711	N	N	0	N	00	N
116	20240809	141227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17200	760	2	4.62	1675658880	96681	123.87	16740	17760	16740	21350	11510	16440	17331.83	0.52	0	5089	16740	16590	16490	16340	16240	16540	16290	94	4910	1000	11500	10	1	9375694	1613	-1.60	6.96	12	1.03	-10747.00	2471.00	46050	20240702	-62.65	15700	20240805	9.55	46050	-62.65	20240702	15700	9.55	20240805	46050	-62.65	20240702	15700	9.55	20240805	0.02	N	462350	1000	93 억		48711	N	N	0	N	00	N
117	20240809	131213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17190	750	2	4.56	1557739510	89819	115.08	16740	17760	16740	21350	11510	16440	17343.10	0.52	0	6407	16740	16590	16490	16340	16240	16540	16290	94	4910	1000	11500	10	1	9375694	1612	-1.60	6.96	12	0.96	-10747.00	2471.00	46050	20240702	-62.67	15700	20240805	9.49	46050	-62.67	20240702	15700	9.49	20240805	46050	-62.67	20240702	15700	9.49	20240805	0.02	N	462350	1000	93 억		48711	N	N	0	N	00	N
118	20240809	121213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17300	860	2	5.23	1435817940	82733	106.00	16740	17760	16740	21350	11510	16440	17354.84	0.52	0	7064	16740	16590	16490	16340	16240	16540	16290	94	4910	1000	11500	10	1	9375694	1622	-1.61	7.00	12	0.88	-10747.00	2471.00	46050	20240702	-62.43	15700	20240805	10.19	46050	-62.43	20240702	15700	10.19	20240805	46050	-62.43	20240702	15700	10.19	20240805	0.02	N	462350	1000	93 억		48711	N	N	0	N	00	N
119	20240809	111206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17300	860	2	5.23	1321872140	76144	97.56	16740	17760	16740	21350	11510	16440	17360.16	0.52	0	6181	16740	16590	16490	16340	16240	16540	16290	94	4910	1000	11500	10	1	9375694	1622	-1.61	7.00	12	0.81	-10747.00	2471.00	46050	20240702	-62.43	15700	20240805	10.19	46050	-62.43	20240702	15700	10.19	20240805	46050	-62.43	20240702	15700	10.19	20240805	0.02	N	462350	1000	93 억		48711	N	N	0	N	00	N
120	20240809	101210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17400	960	2	5.84	1112693410	64065	82.08	16740	17760	16740	21350	11510	16440	17368.19	0.52	0	7183	16740	16590	16490	16340	16240	16540	16290	94	4910	1000	11500	10	1	9375694	1631	-1.62	7.04	12	0.68	-10747.00	2471.00	46050	20240702	-62.21	15700	20240805	10.83	46050	-62.21	20240702	15700	10.83	20240805	46050	-62.21	20240702	15700	10.83	20240805	0.02	N	462350	1000	93 억		48711	N	N	0	N	00	N
121	20240809	091211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17460	1020	2	6.20	370449820	21555	27.62	16740	17530	16740	21350	11510	16440	17186.26	0.52	0	5941	16740	16590	16490	16340	16240	16540	16290	94	4910	1000	11500	10	1	9375694	1637	-1.62	7.07	12	0.23	-10747.00	2471.00	46050	20240702	-62.08	15700	20240805	11.21	46050	-62.08	20240702	15700	11.21	20240805	46050	-62.08	20240702	15700	11.21	20240805	0.02	N	462350	1000	93 억		48711	N	N	0	N	00	N
122	20240808	161146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16440	-560	5	-3.29	1263491280	76485	90.87	16470	16640	16390	22100	11900	17000	16519.70	0.55	0	-2607	17646	17322	16976	16652	16306	17485	16815	94	5100	1000	11900	10	1	9375694	1541	-1.53	6.65	12	0.82	-10747.00	2471.00	46050	20240702	-64.30	15700	20240805	4.71	46050	-64.30	20240702	15700	4.71	20240805	46050	-64.30	20240702	15700	4.71	20240805	0.01	N	462350	1000	93 억		51265	N	N	0	N	00	N
123	20240808	151204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16420	-580	5	-3.41	1158463140	70085	83.27	16470	16640	16400	22100	11900	17000	16529.40	0.55	0	-2211	17646	17322	16976	16652	16306	17485	16815	94	5100	1000	11900	10	1	9375694	1539	-1.53	6.65	12	0.75	-10747.00	2471.00	46050	20240702	-64.34	15700	20240805	4.59	46050	-64.34	20240702	15700	4.59	20240805	46050	-64.34	20240702	15700	4.59	20240805	0.01	N	462350	1000	93 억		51265	N	N	0	N	00	N
124	20240808	141204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16500	-500	5	-2.94	1034243100	62549	74.32	16470	16640	16400	22100	11900	17000	16534.92	0.55	0	-1630	17646	17322	16976	16652	16306	17485	16815	94	5100	1000	11900	10	1	9375694	1547	-1.54	6.68	12	0.67	-10747.00	2471.00	46050	20240702	-64.17	15700	20240805	5.10	46050	-64.17	20240702	15700	5.10	20240805	46050	-64.17	20240702	15700	5.10	20240805	0.01	N	462350	1000	93 억		51265	N	N	0	N	00	N
125	20240808	131202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16560	-440	5	-2.59	883115800	53378	63.42	16470	16640	16400	22100	11900	17000	16544.56	0.55	0	745	17646	17322	16976	16652	16306	17485	16815	94	5100	1000	11900	10	1	9375694	1553	-1.54	6.70	12	0.57	-10747.00	2471.00	46050	20240702	-64.04	15700	20240805	5.48	46050	-64.04	20240702	15700	5.48	20240805	46050	-64.04	20240702	15700	5.48	20240805	0.01	N	462350	1000	93 억		51265	N	N	0	N	00	N
126	20240808	121204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16540	-460	5	-2.71	694919070	42022	49.93	16470	16640	16400	22100	11900	17000	16537.02	0.55	0	-3436	17646	17322	16976	16652	16306	17485	16815	94	5100	1000	11900	10	1	9375694	1551	-1.54	6.69	12	0.45	-10747.00	2471.00	46050	20240702	-64.08	15700	20240805	5.35	46050	-64.08	20240702	15700	5.35	20240805	46050	-64.08	20240702	15700	5.35	20240805	0.01	N	462350	1000	93 억		51265	N	N	0	N	00	N
127	20240808	111203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16500	-500	5	-2.94	558584780	33767	40.12	16470	16640	16400	22100	11900	17000	16542.31	0.55	0	-7115	17646	17322	16976	16652	16306	17485	16815	94	5100	1000	11900	10	1	9375694	1547	-1.54	6.68	12	0.36	-10747.00	2471.00	46050	20240702	-64.17	15700	20240805	5.10	46050	-64.17	20240702	15700	5.10	20240805	46050	-64.17	20240702	15700	5.10	20240805	0.01	N	462350	1000	93 억		51265	N	N	0	N	00	N
128	20240808	101157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16550	-450	5	-2.65	399361490	24152	28.70	16470	16640	16400	22100	11900	17000	16535.32	0.55	0	-5538	17646	17322	16976	16652	16306	17485	16815	94	5100	1000	11900	10	1	9375694	1552	-1.54	6.70	12	0.26	-10747.00	2471.00	46050	20240702	-64.06	15700	20240805	5.41	46050	-64.06	20240702	15700	5.41	20240805	46050	-64.06	20240702	15700	5.41	20240805	0.01	N	462350	1000	93 억		51265	N	N	0	N	00	N
129	20240808	091150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16620	-380	5	-2.24	85689280	5178	6.15	16470	16640	16450	22100	11900	17000	16548.63	0.55	0	36	17646	17322	16976	16652	16306	17485	16815	94	5100	1000	11900	10	1	9375694	1558	-1.55	6.73	12	0.06	-10747.00	2471.00	46050	20240702	-63.91	15700	20240805	5.86	46050	-63.91	20240702	15700	5.86	20240805	46050	-63.91	20240702	15700	5.86	20240805	0.01	N	462350	1000	93 억		51265	N	N	0	N	00	N
130	20240807	161135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17000	40	2	0.24	1411735840	82627	66.89	16860	17300	16630	22000	11880	16960	17085.71	0.55	0	-622	17760	17360	16940	16540	16120	17560	16740	94	5040	1000	11870	10	1	9375694	1594	-1.58	6.88	12	0.88	-10747.00	2471.00	46050	20240702	-63.08	15700	20240805	8.28	46050	-63.08	20240702	15700	8.28	20240805	46050	-63.08	20240702	15700	8.28	20240805	0.10	N	462350	1000	93 억		51967	N	N	0	N	00	N
131	20240807	151151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17100	140	2	0.83	1289318570	75442	61.08	16860	17300	16630	22000	11880	16960	17090.20	0.55	0	299	17760	17360	16940	16540	16120	17560	16740	94	5040	1000	11870	10	1	9375694	1603	-1.59	6.92	12	0.80	-10747.00	2471.00	46050	20240702	-62.87	15700	20240805	8.92	46050	-62.87	20240702	15700	8.92	20240805	46050	-62.87	20240702	15700	8.92	20240805	0.10	N	462350	1000	93 억		51967	N	N	0	N	00	N
132	20240807	141155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17140	180	2	1.06	1043774200	61100	49.47	16860	17300	16630	22000	11880	16960	17083.05	0.55	0	-34	17760	17360	16940	16540	16120	17560	16740	94	5040	1000	11870	10	1	9375694	1607	-1.59	6.94	12	0.65	-10747.00	2471.00	46050	20240702	-62.78	15700	20240805	9.17	46050	-62.78	20240702	15700	9.17	20240805	46050	-62.78	20240702	15700	9.17	20240805	0.10	N	462350	1000	93 억		51967	N	N	0	N	00	N
133	20240807	131148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17190	230	2	1.36	928999300	54400	44.04	16860	17300	16630	22000	11880	16960	17077.19	0.55	0	406	17760	17360	16940	16540	16120	17560	16740	94	5040	1000	11870	10	1	9375694	1612	-1.60	6.96	12	0.58	-10747.00	2471.00	46050	20240702	-62.67	15700	20240805	9.49	46050	-62.67	20240702	15700	9.49	20240805	46050	-62.67	20240702	15700	9.49	20240805	0.10	N	462350	1000	93 억		51967	N	N	0	N	00	N
134	20240807	121151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17190	230	2	1.36	816795030	47875	38.76	16860	17300	16630	22000	11880	16960	17060.99	0.55	0	348	17760	17360	16940	16540	16120	17560	16740	94	5040	1000	11870	10	1	9375694	1612	-1.60	6.96	12	0.51	-10747.00	2471.00	46050	20240702	-62.67	15700	20240805	9.49	46050	-62.67	20240702	15700	9.49	20240805	46050	-62.67	20240702	15700	9.49	20240805	0.10	N	462350	1000	93 억		51967	N	N	0	N	00	N
135	20240807	111149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17180	220	2	1.30	688678180	40419	32.72	16860	17300	16630	22000	11880	16960	17038.48	0.55	0	1395	17760	17360	16940	16540	16120	17560	16740	94	5040	1000	11870	10	1	9375694	1611	-1.60	6.95	12	0.43	-10747.00	2471.00	46050	20240702	-62.69	15700	20240805	9.43	46050	-62.69	20240702	15700	9.43	20240805	46050	-62.69	20240702	15700	9.43	20240805	0.10	N	462350	1000	93 억		51967	N	N	0	N	00	N
136	20240807	101142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17010	50	2	0.29	548353050	32249	26.11	16860	17300	16630	22000	11880	16960	17003.72	0.55	0	2093	17760	17360	16940	16540	16120	17560	16740	94	5040	1000	11870	10	1	9375694	1595	-1.58	6.88	12	0.34	-10747.00	2471.00	46050	20240702	-63.06	15700	20240805	8.34	46050	-63.06	20240702	15700	8.34	20240805	46050	-63.06	20240702	15700	8.34	20240805	0.10	N	462350	1000	93 억		51967	N	N	0	N	00	N
137	20240807	091229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16820	-140	5	-0.83	179144130	10673	8.64	16860	17010	16630	22000	11880	16960	16784.80	0.55	0	1473	17760	17360	16940	16540	16120	17560	16740	94	5040	1000	11870	10	1	9375694	1577	-1.57	6.81	12	0.11	-10747.00	2471.00	46050	20240702	-63.47	15700	20240805	7.13	46050	-63.47	20240702	15700	7.13	20240805	46050	-63.47	20240702	15700	7.13	20240805	0.10	N	462350	1000	93 억		51967	N	N	0	N	00	N
138	20240806	161127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16960	540	2	3.29	2086518030	122804	53.46	16540	17340	16520	21300	11500	16420	16991.11	0.41	0	13287	20460	18440	17070	15050	13680	17755	14365	94	4880	1000	11490	10	1	9375694	1590	-1.58	6.86	12	1.31	-10747.00	2471.00	46050	20240702	-63.17	15700	20240805	8.03	46050	-63.17	20240702	15700	8.03	20240805	46050	-63.17	20240702	15700	8.03	20240805	0.02	N	462350	1000	93 억		38683	N	N	0	N	00	N
139	20240806	151146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17000	580	2	3.53	2025314250	119199	51.89	16540	17340	16520	21300	11500	16420	16991.51	0.41	0	13061	20460	18440	17070	15050	13680	17755	14365	94	4880	1000	11490	10	1	9375694	1594	-1.58	6.88	12	1.27	-10747.00	2471.00	46050	20240702	-63.08	15700	20240805	8.28	46050	-63.08	20240702	15700	8.28	20240805	46050	-63.08	20240702	15700	8.28	20240805	0.02	N	462350	1000	93 억		38683	N	N	0	N	00	N
140	20240806	141138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16990	570	2	3.47	1841647840	108391	47.18	16540	17340	16520	21300	11500	16420	16991.31	0.41	0	10932	20460	18440	17070	15050	13680	17755	14365	94	4880	1000	11490	10	1	9375694	1593	-1.58	6.88	12	1.16	-10747.00	2471.00	46050	20240702	-63.11	15700	20240805	8.22	46050	-63.11	20240702	15700	8.22	20240805	46050	-63.11	20240702	15700	8.22	20240805	0.02	N	462350	1000	93 억		38683	N	N	0	N	00	N
141	20240806	131143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17090	670	2	4.08	1706984360	100470	43.74	16540	17340	16520	21300	11500	16420	16990.56	0.41	0	11012	20460	18440	17070	15050	13680	17755	14365	94	4880	1000	11490	10	1	9375694	1602	-1.59	6.92	12	1.07	-10747.00	2471.00	46050	20240702	-62.89	15700	20240805	8.85	46050	-62.89	20240702	15700	8.85	20240805	46050	-62.89	20240702	15700	8.85	20240805	0.02	N	462350	1000	93 억		38683	N	N	0	N	00	N
142	20240806	121143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16990	570	2	3.47	1465025710	86312	37.57	16540	17340	16520	21300	11500	16420	16974.25	0.41	0	9571	20460	18440	17070	15050	13680	17755	14365	94	4880	1000	11490	10	1	9375694	1593	-1.58	6.88	12	0.92	-10747.00	2471.00	46050	20240702	-63.11	15700	20240805	8.22	46050	-63.11	20240702	15700	8.22	20240805	46050	-63.11	20240702	15700	8.22	20240805	0.02	N	462350	1000	93 억		38683	N	N	0	N	00	N
143	20240806	111131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17020	600	2	3.65	1245624620	73380	31.94	16540	17340	16520	21300	11500	16420	16975.75	0.41	0	8865	20460	18440	17070	15050	13680	17755	14365	94	4880	1000	11490	10	1	9375694	1596	-1.58	6.89	12	0.78	-10747.00	2471.00	46050	20240702	-63.04	15700	20240805	8.41	46050	-63.04	20240702	15700	8.41	20240805	46050	-63.04	20240702	15700	8.41	20240805	0.02	N	462350	1000	93 억		38683	N	N	0	N	00	N
144	20240806	101132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17250	830	2	5.05	794277780	46743	20.35	16540	17340	16520	21300	11500	16420	16993.67	0.41	0	5567	20460	18440	17070	15050	13680	17755	14365	94	4880	1000	11490	10	1	9375694	1617	-1.61	6.98	12	0.50	-10747.00	2471.00	46050	20240702	-62.54	15700	20240805	9.87	46050	-62.54	20240702	15700	9.87	20240805	46050	-62.54	20240702	15700	9.87	20240805	0.02	N	462350	1000	93 억		38683	N	N	0	N	00	N
145	20240806	091140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16720	300	2	1.83	262992860	15575	6.78	16540	17100	16520	21300	11500	16420	16888.59	0.41	0	-1454	20460	18440	17070	15050	13680	17755	14365	94	4880	1000	11490	10	1	9375694	1568	-1.56	6.77	12	0.17	-10747.00	2471.00	46050	20240702	-63.69	15700	20240805	6.50	46050	-63.69	20240702	15700	6.50	20240805	46050	-63.69	20240702	15700	6.50	20240805	0.02	N	462350	1000	93 억		38683	N	N	0	N	00	N
146	20240805	161112	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	16420	-2930	5	-15.14	3961108440	227093	41.28	19090	19090	15700	25150	13550	19350	17445.33	0.39	0	1452	20783	20066	19633	18916	18483	19850	18700	94	5800	1000	13540	10	1	9375694	1539	-1.53	6.65	12	2.42	-10747.00	2471.00	46050	20240702	-64.34	15700	20240805	4.59	46050	-64.34	20240702	15700	4.59	20240805	46050	-64.34	20240702	15700	4.59	20240805	0.00	N	462350	1000	93 억		36697	N	N	0	N	00	N
147	20240805	151131	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	16030	-3320	5	-17.16	3836033900	219400	39.88	19090	19090	15700	25150	13550	19350	17482.41	0.39	0	-204	20783	20066	19633	18916	18483	19850	18700	94	5800	1000	13540	10	1	9375694	1503	-1.49	6.49	12	2.34	-10747.00	2471.00	46050	20240702	-65.19	15700	20240805	2.10	46050	-65.19	20240702	15700	2.10	20240805	46050	-65.19	20240702	15700	2.10	20240805	0.00	N	462350	1000	93 억		36697	N	N	0	N	00	N
148	20240805	141132	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	17260	-2090	5	-10.80	2840677250	159150	28.93	19090	19090	17230	25150	13550	19350	17847.07	0.39	0	-701	20783	20066	19633	18916	18483	19850	18700	94	5800	1000	13540	10	1	9375694	1618	-1.61	6.99	12	1.70	-10747.00	2471.00	46050	20240702	-62.52	17230	20240805	0.17	46050	-62.52	20240702	17230	0.17	20240805	46050	-62.52	20240702	17230	0.17	20240805	0.00	N	462350	1000	93 억		36697	N	N	0	N	00	N
149	20240805	131133	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	17340	-2010	5	-10.39	2600912370	145281	26.41	19090	19090	17250	25150	13550	19350	17900.54	0.39	0	-1354	20783	20066	19633	18916	18483	19850	18700	94	5800	1000	13540	10	1	9375694	1626	-1.61	7.02	12	1.55	-10747.00	2471.00	46050	20240702	-62.35	17250	20240805	0.52	46050	-62.35	20240702	17250	0.52	20240805	46050	-62.35	20240702	17250	0.52	20240805	0.00	N	462350	1000	93 억		36697	N	N	0	N	00	N
150	20240805	121126	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	17550	-1800	5	-9.30	2256142300	125495	22.81	19090	19090	17500	25150	13550	19350	17975.65	0.39	0	-1538	20783	20066	19633	18916	18483	19850	18700	94	5800	1000	13540	10	1	9375694	1645	-1.63	7.10	12	1.34	-10747.00	2471.00	46050	20240702	-61.89	17500	20240805	0.29	46050	-61.89	20240702	17500	0.29	20240805	46050	-61.89	20240702	17500	0.29	20240805	0.00	N	462350	1000	93 억		36697	N	N	0	N	00	N
151	20240805	111124	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	17520	-1830	5	-9.46	2014223880	111725	20.31	19090	19090	17500	25150	13550	19350	18025.92	0.39	0	-1654	20783	20066	19633	18916	18483	19850	18700	94	5800	1000	13540	10	1	9375694	1643	-1.63	7.09	12	1.19	-10747.00	2471.00	46050	20240702	-61.95	17500	20240805	0.11	46050	-61.95	20240702	17500	0.11	20240805	46050	-61.95	20240702	17500	0.11	20240805	0.00	N	462350	1000	93 억		36697	N	N	0	N	00	N
152	20240805	101121	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	17980	-1370	5	-7.08	1316006100	72105	13.11	19090	19090	17920	25150	13550	19350	18248.04	0.39	0	-1713	20783	20066	19633	18916	18483	19850	18700	94	5800	1000	13540	10	1	9375694	1686	-1.67	7.28	12	0.77	-10747.00	2471.00	46050	20240702	-60.96	17920	20240805	0.33	46050	-60.96	20240702	17920	0.33	20240805	46050	-60.96	20240702	17920	0.33	20240805	0.00	N	462350	1000	93 억		36697	N	N	0	N	00	N
153	20240805	091114	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	18240	-1110	5	-5.74	464191100	25090	4.56	19090	19090	18150	25150	13550	19350	18493.87	0.39	0	894	20783	20066	19633	18916	18483	19850	18700	94	5800	1000	13540	10	1	9375694	1710	-1.70	7.38	12	0.27	-10747.00	2471.00	46050	20240702	-60.39	18150	20240805	0.50	46050	-60.39	20240702	18150	0.50	20240805	46050	-60.39	20240702	18150	0.50	20240805	0.00	N	462350	1000	93 억		36697	N	N	0	N	00	N
154	20240802	161105	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19350	-3350	5	-14.76	10793090380	546909	875.80	19730	20350	19200	29500	15900	22700	19735.29	0.30	0	9265	23300	23000	22750	22450	22200	23150	22600	94	6800	1000	15890	10	1	9375694	1814	-1.80	7.83	12	5.83	-10747.00	2471.00	46050	20240702	-57.98	19200	20240802	0.78	46050	-57.98	20240702	19200	0.78	20240802	46050	-57.98	20240702	19200	0.78	20240802	0.00	N	462350	1000	93 억		28191	N	N	0	N	00	N
155	20240802	151106	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19240	-3460	5	-15.24	10568890270	535304	857.21	19730	20350	19200	29500	15900	22700	19743.72	0.30	0	8669	23300	23000	22750	22450	22200	23150	22600	94	6800	1000	15890	10	1	9375694	1804	-1.79	7.79	12	5.71	-10747.00	2471.00	46050	20240702	-58.22	19200	20240802	0.21	46050	-58.22	20240702	19200	0.21	20240802	46050	-58.22	20240702	19200	0.21	20240802	0.00	N	462350	1000	93 억		28191	N	N	0	N	00	N
156	20240802	141107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19380	-3320	5	-14.63	9811590550	495995	794.27	19730	20350	19200	29500	15900	22700	19781.63	0.30	0	8112	23300	23000	22750	22450	22200	23150	22600	94	6800	1000	15890	10	1	9375694	1817	-1.80	7.84	12	5.29	-10747.00	2471.00	46050	20240702	-57.92	19200	20240802	0.94	46050	-57.92	20240702	19200	0.94	20240802	46050	-57.92	20240702	19200	0.94	20240802	0.00	N	462350	1000	93 억		28191	N	N	0	N	00	N
157	20240802	131107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19530	-3170	5	-13.96	9259651880	467667	748.90	19730	20350	19200	29500	15900	22700	19799.67	0.30	0	7908	23300	23000	22750	22450	22200	23150	22600	94	6800	1000	15890	10	1	9375694	1831	-1.82	7.90	12	4.99	-10747.00	2471.00	46050	20240702	-57.59	19200	20240802	1.72	46050	-57.59	20240702	19200	1.72	20240802	46050	-57.59	20240702	19200	1.72	20240802	0.00	N	462350	1000	93 억		28191	N	N	0	N	00	N
158	20240802	121107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19550	-3150	5	-13.88	8836763580	446007	714.22	19730	20350	19200	29500	15900	22700	19813.06	0.30	0	7176	23300	23000	22750	22450	22200	23150	22600	94	6800	1000	15890	10	1	9375694	1833	-1.82	7.91	12	4.76	-10747.00	2471.00	46050	20240702	-57.55	19200	20240802	1.82	46050	-57.55	20240702	19200	1.82	20240802	46050	-57.55	20240702	19200	1.82	20240802	0.00	N	462350	1000	93 억		28191	N	N	0	N	00	N
159	20240802	111107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19760	-2940	5	-12.95	8139411620	410528	657.40	19730	20350	19200	29500	15900	22700	19826.69	0.30	0	6146	23300	23000	22750	22450	22200	23150	22600	94	6800	1000	15890	10	1	9375694	1853	-1.84	8.00	12	4.38	-10747.00	2471.00	46050	20240702	-57.09	19200	20240802	2.92	46050	-57.09	20240702	19200	2.92	20240802	46050	-57.09	20240702	19200	2.92	20240802	0.00	N	462350	1000	93 억		28191	N	N	0	N	00	N
160	20240802	101103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19920	-2780	5	-12.25	7305341320	368496	590.09	19730	20350	19200	29500	15900	22700	19824.75	0.30	0	5221	23300	23000	22750	22450	22200	23150	22600	94	6800	1000	15890	10	1	9375694	1868	-1.85	8.06	12	3.93	-10747.00	2471.00	46050	20240702	-56.74	19200	20240802	3.75	46050	-56.74	20240702	19200	3.75	20240802	46050	-56.74	20240702	19200	3.75	20240802	0.00	N	462350	1000	93 억		28191	N	N	0	N	00	N
161	20240802	091109	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19900	-2800	5	-12.33	4167143030	209685	335.78	19730	20350	19200	29500	15900	22700	19873.35	0.30	0	7363	23300	23000	22750	22450	22200	23150	22600	94	6800	1000	15890	10	1	9375694	1866	-1.85	8.05	12	2.24	-10747.00	2471.00	46050	20240702	-56.79	19200	20240802	3.65	46050	-56.79	20240702	19200	3.65	20240802	46050	-56.79	20240702	19200	3.65	20240802	0.00	N	462350	1000	93 억		28191	N	N	0	N	00	N
162	20240801	161102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	200	2	0.89	1381924600	60634	71.06	22500	23050	22500	29250	15750	22500	22792.43	0.18	0	11573	23500	23000	22650	22150	21800	22825	21975	94	6750	1000	15750	50	1	9375694	2128	-2.11	9.19	12	0.65	-10747.00	2471.00	46050	20240702	-50.71	22300	20240731	1.79	46050	-50.71	20240702	22300	1.79	20240731	46050	-50.71	20240702	22300	1.79	20240731	0.00	N	462350	1000	93 억		16660	N	N	0	N	00	N
163	20240801	151129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	350	2	1.56	1192714600	52311	61.31	22500	23050	22500	29250	15750	22500	22800.47	0.18	0	10407	23500	23000	22650	22150	21800	22825	21975	94	6750	1000	15750	50	1	9375694	2142	-2.13	9.25	12	0.56	-10747.00	2471.00	46050	20240702	-50.38	22300	20240731	2.47	46050	-50.38	20240702	22300	2.47	20240731	46050	-50.38	20240702	22300	2.47	20240731	0.00	N	462350	1000	93 억		16660	N	N	0	N	00	N
164	20240801	141116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22850	350	2	1.56	1043998150	45800	53.68	22500	23050	22500	29250	15750	22500	22794.73	0.18	0	9231	23500	23000	22650	22150	21800	22825	21975	94	6750	1000	15750	50	1	9375694	2142	-2.13	9.25	12	0.49	-10747.00	2471.00	46050	20240702	-50.38	22300	20240731	2.47	46050	-50.38	20240702	22300	2.47	20240731	46050	-50.38	20240702	22300	2.47	20240731	0.00	N	462350	1000	93 억		16660	N	N	0	N	00	N
165	20240801	131106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	400	2	1.78	896300100	39363	46.13	22500	23050	22500	29250	15750	22500	22770.13	0.18	0	7610	23500	23000	22650	22150	21800	22825	21975	94	6750	1000	15750	50	1	9375694	2147	-2.13	9.27	12	0.42	-10747.00	2471.00	46050	20240702	-50.27	22300	20240731	2.69	46050	-50.27	20240702	22300	2.69	20240731	46050	-50.27	20240702	22300	2.69	20240731	0.00	N	462350	1000	93 억		16660	N	N	0	N	00	N
166	20240801	121111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22900	400	2	1.78	728389750	32049	37.56	22500	22950	22500	29250	15750	22500	22727.39	0.18	0	6249	23500	23000	22650	22150	21800	22825	21975	94	6750	1000	15750	50	1	9375694	2147	-2.13	9.27	12	0.34	-10747.00	2471.00	46050	20240702	-50.27	22300	20240731	2.69	46050	-50.27	20240702	22300	2.69	20240731	46050	-50.27	20240702	22300	2.69	20240731	0.00	N	462350	1000	93 억		16660	N	N	0	N	00	N
167	20240801	111111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22700	200	2	0.89	568782000	25049	29.36	22500	22900	22500	29250	15750	22500	22706.79	0.18	0	3755	23500	23000	22650	22150	21800	22825	21975	94	6750	1000	15750	50	1	9375694	2128	-2.11	9.19	12	0.27	-10747.00	2471.00	46050	20240702	-50.71	22300	20240731	1.79	46050	-50.71	20240702	22300	1.79	20240731	46050	-50.71	20240702	22300	1.79	20240731	0.00	N	462350	1000	93 억		16660	N	N	0	N	00	N
168	20240801	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22750	250	2	1.11	455340450	20052	23.50	22500	22900	22500	29250	15750	22500	22708.00	0.18	0	2822	23500	23000	22650	22150	21800	22825	21975	94	6750	1000	15750	50	1	9375694	2133	-2.12	9.21	12	0.21	-10747.00	2471.00	46050	20240702	-50.60	22300	20240731	2.02	46050	-50.60	20240702	22300	2.02	20240731	46050	-50.60	20240702	22300	2.02	20240731	0.00	N	462350	1000	93 억		16660	N	N	0	N	00	N
169	20240801	091056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	150	2	0.67	133830100	5914	6.93	22500	22750	22500	29250	15750	22500	22629.41	0.18	0	1341	23500	23000	22650	22150	21800	22825	21975	94	6750	1000	15750	50	1	9375694	2124	-2.11	9.17	12	0.06	-10747.00	2471.00	46050	20240702	-50.81	22300	20240731	1.57	46050	-50.81	20240702	22300	1.57	20240731	46050	-50.81	20240702	22300	1.57	20240731	0.00	N	462350	1000	93 억		16660	N	N	0	N	00	N