KissMeData/088390/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	160708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13030	10	2	0.08	395695540	30706	188.76	13020	13190	12790	16920	9120	13020	12886.58	0.09	0	8072	13633	13326	12913	12606	12193	13480	12760	47	3900	500	9110	10	1	9385844	1223	-8.85	0.63	12	0.33	-1473.00	20528.00	34750	20230831	-62.50	11750	20240808	10.89	26050	-49.98	20240312	11750	10.89	20240808	34750	-62.50	20230831	11750	10.89	20240808	3.04	N	088390	500	46 억		8913	N	N	2	N	00	N
3	20240830	150712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13030	10	2	0.08	383536520	29775	183.04	13020	13190	12790	16920	9120	13020	12881.16	0.09	0	7824	13633	13326	12913	12606	12193	13480	12760	47	3900	500	9110	10	1	9385844	1223	-8.85	0.63	12	0.32	-1473.00	20528.00	34750	20230831	-62.50	11750	20240808	10.89	26050	-49.98	20240312	11750	10.89	20240808	34750	-62.50	20230831	11750	10.89	20240808	3.04	N	088390	500	46 억		8913	N	N	0	N	00	N
4	20240830	140713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	-170	5	-1.31	145668960	11312	69.54	13020	13190	12790	16920	9120	13020	12877.38	0.09	0	-1662	13633	13326	12913	12606	12193	13480	12760	47	3900	500	9110	10	1	9385844	1206	-8.72	0.63	12	0.12	-1473.00	20528.00	34750	20230831	-63.02	11750	20240808	9.36	26050	-50.67	20240312	11750	9.36	20240808	34750	-63.02	20230831	11750	9.36	20240808	3.04	N	088390	500	46 억		8913	N	N	0	N	00	N
5	20240830	130707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12910	-110	5	-0.84	105001070	8143	50.06	13020	13190	12790	16920	9120	13020	12894.64	0.09	0	-2071	13633	13326	12913	12606	12193	13480	12760	47	3900	500	9110	10	1	9385844	1212	-8.76	0.63	12	0.09	-1473.00	20528.00	34750	20230831	-62.85	11750	20240808	9.87	26050	-50.44	20240312	11750	9.87	20240808	34750	-62.85	20230831	11750	9.87	20240808	3.04	N	088390	500	46 억		8913	N	N	0	N	00	N
6	20240830	120710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-120	5	-0.92	86037510	6668	40.99	13020	13190	12790	16920	9120	13020	12903.05	0.09	0	-1442	13633	13326	12913	12606	12193	13480	12760	47	3900	500	9110	10	1	9385844	1211	-8.76	0.63	12	0.07	-1473.00	20528.00	34750	20230831	-62.88	11750	20240808	9.79	26050	-50.48	20240312	11750	9.79	20240808	34750	-62.88	20230831	11750	9.79	20240808	3.04	N	088390	500	46 억		8913	N	N	0	N	00	N
7	20240830	110718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	-170	5	-1.31	63039120	4876	29.97	13020	13190	12830	16920	9120	13020	12928.45	0.09	0	-861	13633	13326	12913	12606	12193	13480	12760	47	3900	500	9110	10	1	9385844	1206	-8.72	0.63	12	0.05	-1473.00	20528.00	34750	20230831	-63.02	11750	20240808	9.36	26050	-50.67	20240312	11750	9.36	20240808	34750	-63.02	20230831	11750	9.36	20240808	3.04	N	088390	500	46 억		8913	N	N	0	N	00	N
8	20240830	100714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12920	-100	5	-0.77	47158170	3646	22.41	13020	13190	12840	16920	9120	13020	12934.22	0.09	0	-255	13633	13326	12913	12606	12193	13480	12760	47	3900	500	9110	10	1	9385844	1213	-8.77	0.63	12	0.04	-1473.00	20528.00	34750	20230831	-62.82	11750	20240808	9.96	26050	-50.40	20240312	11750	9.96	20240808	34750	-62.82	20230831	11750	9.96	20240808	3.04	N	088390	500	46 억		8913	N	N	0	N	00	N
9	20240830	090715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13020	0	3	0.00	2542340	195	1.20	13020	13190	13020	16920	9120	13020	13037.64	0.09	0	136	13633	13326	12913	12606	12193	13480	12760	47	3900	500	9110	10	1	9385844	1222	-8.84	0.63	12	0.00	-1473.00	20528.00	34750	20230831	-62.53	11750	20240808	10.81	26050	-50.02	20240312	11750	10.81	20240808	34750	-62.53	20230831	11750	10.81	20240808	3.04	N	088390	500	46 억		8913	N	N	0	N	00	N
10	20240829	160714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13020	150	2	1.17	209590650	16266	52.77	12870	13220	12500	16730	9010	12870	12885.08	0.08	0	1351	13643	13256	13003	12616	12363	13130	12490	47	3860	500	9000	10	1	9385844	1222	-8.84	0.63	12	0.17	-1473.00	20528.00	34750	20230831	-62.53	11750	20240808	10.81	26050	-50.02	20240312	11750	10.81	20240808	34750	-62.53	20230831	11750	10.81	20240808	3.08	N	088390	500	46 억		7754	N	N	0	N	00	N
11	20240829	150723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13020	150	2	1.17	202534850	15722	51.01	12870	13220	12500	16730	9010	12870	12882.26	0.08	0	1391	13643	13256	13003	12616	12363	13130	12490	47	3860	500	9000	10	1	9385844	1222	-8.84	0.63	12	0.17	-1473.00	20528.00	34750	20230831	-62.53	11750	20240808	10.81	26050	-50.02	20240312	11750	10.81	20240808	34750	-62.53	20230831	11750	10.81	20240808	3.08	N	088390	500	46 억		7754	N	N	0	N	00	N
12	20240829	140724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	130	2	1.01	176422930	13704	44.46	12870	13220	12500	16730	9010	12870	12873.83	0.08	0	1693	13643	13256	13003	12616	12363	13130	12490	47	3860	500	9000	10	1	9385844	1220	-8.83	0.63	12	0.15	-1473.00	20528.00	34750	20230831	-62.59	11750	20240808	10.64	26050	-50.10	20240312	11750	10.64	20240808	34750	-62.59	20230831	11750	10.64	20240808	3.08	N	088390	500	46 억		7754	N	N	0	N	00	N
13	20240829	130725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	70	2	0.54	152511220	11862	38.48	12870	13220	12500	16730	9010	12870	12857.13	0.08	0	2142	13643	13256	13003	12616	12363	13130	12490	47	3860	500	9000	10	1	9385844	1215	-8.78	0.63	12	0.13	-1473.00	20528.00	34750	20230831	-62.76	11750	20240808	10.13	26050	-50.33	20240312	11750	10.13	20240808	34750	-62.76	20230831	11750	10.13	20240808	3.08	N	088390	500	46 억		7754	N	N	0	N	00	N
14	20240829	120721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-170	5	-1.32	82323400	6445	20.91	12870	13000	12500	16730	9010	12870	12773.22	0.08	0	192	13643	13256	13003	12616	12363	13130	12490	47	3860	500	9000	10	1	9385844	1192	-8.62	0.62	12	0.07	-1473.00	20528.00	34750	20230831	-63.45	11750	20240808	8.09	26050	-51.25	20240312	11750	8.09	20240808	34750	-63.45	20230831	11750	8.09	20240808	3.08	N	088390	500	46 억		7754	N	N	0	N	00	N
15	20240829	110724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12790	-80	5	-0.62	53900430	4213	13.67	12870	13000	12500	16730	9010	12870	12793.84	0.08	0	-327	13643	13256	13003	12616	12363	13130	12490	47	3860	500	9000	10	1	9385844	1200	-8.68	0.62	12	0.04	-1473.00	20528.00	34750	20230831	-63.19	11750	20240808	8.85	26050	-50.90	20240312	11750	8.85	20240808	34750	-63.19	20230831	11750	8.85	20240808	3.08	N	088390	500	46 억		7754	N	N	0	N	00	N
16	20240829	100718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12960	90	2	0.70	35188430	2748	8.92	12870	13000	12500	16730	9010	12870	12805.11	0.08	0	-533	13643	13256	13003	12616	12363	13130	12490	47	3860	500	9000	10	1	9385844	1216	-8.80	0.63	12	0.03	-1473.00	20528.00	34750	20230831	-62.71	11750	20240808	10.30	26050	-50.25	20240312	11750	10.30	20240808	34750	-62.71	20230831	11750	10.30	20240808	3.08	N	088390	500	46 억		7754	N	N	0	N	00	N
17	20240829	090721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	-10	5	-0.08	6975250	542	1.76	12870	12870	12780	16730	9010	12870	12869.46	0.08	0	-347	13643	13256	13003	12616	12363	13130	12490	47	3860	500	9000	10	1	9385844	1207	-8.73	0.63	12	0.01	-1473.00	20528.00	34750	20230831	-62.99	11750	20240808	9.45	26050	-50.63	20240312	11750	9.45	20240808	34750	-62.99	20230831	11750	9.45	20240808	3.08	N	088390	500	46 억		7754	N	N	0	N	00	N
18	20240828	160700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	-420	5	-3.16	398104130	30746	226.87	13390	13390	12750	17270	9310	13290	12948.19	0.10	0	-1592	13716	13502	13316	13102	12916	13410	13010	47	3980	500	9300	10	1	9385844	1208	-8.74	0.63	12	0.33	-1473.00	20528.00	34750	20230831	-62.96	11750	20240808	9.53	26050	-50.60	20240312	11750	9.53	20240808	34750	-62.96	20230831	11750	9.53	20240808	3.08	N	088390	500	46 억		9315	N	N	0	N	00	N
19	20240828	150704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	-340	5	-2.56	392296780	30296	223.55	13390	13390	12750	17270	9310	13290	12948.80	0.10	0	-1620	13716	13502	13316	13102	12916	13410	13010	47	3980	500	9300	10	1	9385844	1215	-8.79	0.63	12	0.32	-1473.00	20528.00	34750	20230831	-62.73	11750	20240808	10.21	26050	-50.29	20240312	11750	10.21	20240808	34750	-62.73	20230831	11750	10.21	20240808	3.08	N	088390	500	46 억		9315	N	N	0	N	00	N
20	20240828	140706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13040	-250	5	-1.88	349486070	26969	199.00	13390	13390	12750	17270	9310	13290	12958.81	0.10	0	-3381	13716	13502	13316	13102	12916	13410	13010	47	3980	500	9300	10	1	9385844	1224	-8.85	0.64	12	0.29	-1473.00	20528.00	34750	20230831	-62.47	11750	20240808	10.98	26050	-49.94	20240312	11750	10.98	20240808	34750	-62.47	20230831	11750	10.98	20240808	3.08	N	088390	500	46 억		9315	N	N	0	N	00	N
21	20240828	130703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	-430	5	-3.24	300993720	23227	171.39	13390	13390	12750	17270	9310	13290	12958.79	0.10	0	-2287	13716	13502	13316	13102	12916	13410	13010	47	3980	500	9300	10	1	9385844	1207	-8.73	0.63	12	0.25	-1473.00	20528.00	34750	20230831	-62.99	11750	20240808	9.45	26050	-50.63	20240312	11750	9.45	20240808	34750	-62.99	20230831	11750	9.45	20240808	3.08	N	088390	500	46 억		9315	N	N	0	N	00	N
22	20240828	120702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	-420	5	-3.16	223766700	17198	126.90	13390	13390	12810	17270	9310	13290	13011.20	0.10	0	1859	13716	13502	13316	13102	12916	13410	13010	47	3980	500	9300	10	1	9385844	1208	-8.74	0.63	12	0.18	-1473.00	20528.00	34750	20230831	-62.96	11750	20240808	9.53	26050	-50.60	20240312	11750	9.53	20240808	34750	-62.96	20230831	11750	9.53	20240808	3.08	N	088390	500	46 억		9315	N	N	0	N	00	N
23	20240828	110701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	-470	5	-3.54	209154830	16066	118.55	13390	13390	12810	17270	9310	13290	13018.48	0.10	0	2398	13716	13502	13316	13102	12916	13410	13010	47	3980	500	9300	10	1	9385844	1203	-8.70	0.62	12	0.17	-1473.00	20528.00	34750	20230831	-63.11	11750	20240808	9.11	26050	-50.79	20240312	11750	9.11	20240808	34750	-63.11	20230831	11750	9.11	20240808	3.08	N	088390	500	46 억		9315	N	N	0	N	00	N
24	20240828	100728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	-200	5	-1.50	151938030	11624	85.77	13390	13390	12850	17270	9310	13290	13071.06	0.10	0	1312	13716	13502	13316	13102	12916	13410	13010	47	3980	500	9300	10	1	9385844	1229	-8.89	0.64	12	0.12	-1473.00	20528.00	34750	20230831	-62.33	11750	20240808	11.40	26050	-49.75	20240312	11750	11.40	20240808	34750	-62.33	20230831	11750	11.40	20240808	3.08	N	088390	500	46 억		9315	N	N	0	N	00	N
25	20240828	090713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13190	-100	5	-0.75	49965750	3789	27.96	13390	13390	13150	17270	9310	13290	13187.05	0.10	0	2329	13716	13502	13316	13102	12916	13410	13010	47	3980	500	9300	10	1	9385844	1238	-8.95	0.64	12	0.04	-1473.00	20528.00	34750	20230831	-62.04	11750	20240808	12.26	26050	-49.37	20240312	11750	12.26	20240808	34750	-62.04	20230831	11750	12.26	20240808	3.08	N	088390	500	46 억		9315	N	N	0	N	00	N
26	20240827	160658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13290	-60	5	-0.45	179054530	13518	79.47	13360	13530	13130	17350	9350	13350	13245.64	0.04	0	5985	14036	13692	13486	13142	12936	13590	13040	47	4000	500	9340	10	1	9385844	1247	-9.02	0.65	12	0.14	-1473.00	20528.00	34750	20230831	-61.76	11750	20240808	13.11	26050	-48.98	20240312	11750	13.11	20240808	34750	-61.76	20230831	11750	13.11	20240808	3.07	N	088390	500	46 억		3351	N	N	55	N	00	N
27	20240827	150702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13330	-20	5	-0.15	173873300	13128	77.17	13360	13530	13130	17350	9350	13350	13244.46	0.04	0	6268	14036	13692	13486	13142	12936	13590	13040	47	4000	500	9340	10	1	9385844	1251	-9.05	0.65	12	0.14	-1473.00	20528.00	34750	20230831	-61.64	11750	20240808	13.45	26050	-48.83	20240312	11750	13.45	20240808	34750	-61.64	20230831	11750	13.45	20240808	3.07	N	088390	500	46 억		3351	N	N	55	N	00	N
28	20240827	140704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13200	-150	5	-1.12	147604240	11146	65.52	13360	13530	13130	17350	9350	13350	13242.80	0.04	0	5970	14036	13692	13486	13142	12936	13590	13040	47	4000	500	9340	10	1	9385844	1239	-8.96	0.64	12	0.12	-1473.00	20528.00	34750	20230831	-62.01	11750	20240808	12.34	26050	-49.33	20240312	11750	12.34	20240808	34750	-62.01	20230831	11750	12.34	20240808	3.07	N	088390	500	46 억		3351	N	N	55	N	00	N
29	20240827	130707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13200	-150	5	-1.12	144648750	10922	64.21	13360	13530	13130	17350	9350	13350	13243.80	0.04	0	5957	14036	13692	13486	13142	12936	13590	13040	47	4000	500	9340	10	1	9385844	1239	-8.96	0.64	12	0.12	-1473.00	20528.00	34750	20230831	-62.01	11750	20240808	12.34	26050	-49.33	20240312	11750	12.34	20240808	34750	-62.01	20230831	11750	12.34	20240808	3.07	N	088390	500	46 억		3351	N	N	55	N	00	N
30	20240827	120709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13280	-70	5	-0.52	103898760	7825	46.00	13360	13530	13130	17350	9350	13350	13277.80	0.04	0	4186	14036	13692	13486	13142	12936	13590	13040	47	4000	500	9340	10	1	9385844	1246	-9.02	0.65	12	0.08	-1473.00	20528.00	34750	20230831	-61.78	11750	20240808	13.02	26050	-49.02	20240312	11750	13.02	20240808	34750	-61.78	20230831	11750	13.02	20240808	3.07	N	088390	500	46 억		3351	N	N	55	N	00	N
31	20240827	110705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13370	20	2	0.15	102477390	7718	45.37	13360	13530	13130	17350	9350	13350	13277.71	0.04	0	4282	14036	13692	13486	13142	12936	13590	13040	47	4000	500	9340	10	1	9385844	1255	-9.08	0.65	12	0.08	-1473.00	20528.00	34750	20230831	-61.53	11750	20240808	13.79	26050	-48.68	20240312	11750	13.79	20240808	34750	-61.53	20230831	11750	13.79	20240808	3.07	N	088390	500	46 억		3351	N	N	55	N	00	N
32	20240827	100703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13410	60	2	0.45	38487880	2892	17.00	13360	13530	13130	17350	9350	13350	13308.40	0.04	0	367	14036	13692	13486	13142	12936	13590	13040	47	4000	500	9340	10	1	9385844	1259	-9.10	0.65	12	0.03	-1473.00	20528.00	34750	20230831	-61.41	11750	20240808	14.13	26050	-48.52	20240312	11750	14.13	20240808	34750	-61.41	20230831	11750	14.13	20240808	3.07	N	088390	500	46 억		3351	N	N	55	N	00	N
33	20240827	090702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13510	160	2	1.20	8750860	655	3.85	13360	13530	13350	17350	9350	13350	13360.09	0.04	0	-414	14036	13692	13486	13142	12936	13590	13040	47	4000	500	9340	10	1	9385844	1268	-9.17	0.66	12	0.01	-1473.00	20528.00	34750	20230831	-61.12	11750	20240808	14.98	26050	-48.14	20240312	11750	14.98	20240808	34750	-61.12	20230831	11750	14.98	20240808	3.07	N	088390	500	46 억		3351	N	N	55	N	00	N
34	20240826	160653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13350	-450	5	-3.26	227921020	16892	123.62	13810	13830	13280	17940	9660	13800	13492.93	0.07	0	-3068	14520	14160	13840	13480	13160	14000	13320	47	4140	500	9660	10	1	9385844	1253	-9.06	0.65	12	0.18	-1473.00	20528.00	34750	20230831	-61.58	11750	20240808	13.62	26050	-48.75	20240312	11750	13.62	20240808	34750	-61.58	20230831	11750	13.62	20240808	3.06	N	088390	500	46 억		6434	N	N	55	N	00	N
35	20240826	150658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13450	-350	5	-2.54	183161700	13579	99.38	13810	13830	13280	17940	9660	13800	13488.60	0.07	0	-2930	14520	14160	13840	13480	13160	14000	13320	47	4140	500	9660	10	1	9385844	1262	-9.13	0.66	12	0.14	-1473.00	20528.00	34750	20230831	-61.29	11750	20240808	14.47	26050	-48.37	20240312	11750	14.47	20240808	34750	-61.29	20230831	11750	14.47	20240808	3.06	N	088390	500	46 억		6434	N	N	16	N	00	N
36	20240826	140701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13410	-390	5	-2.83	124656200	9210	67.40	13810	13830	13400	17940	9660	13800	13534.88	0.07	0	-2311	14520	14160	13840	13480	13160	14000	13320	47	4140	500	9660	10	1	9385844	1259	-9.10	0.65	12	0.10	-1473.00	20528.00	34750	20230831	-61.41	11750	20240808	14.13	26050	-48.52	20240312	11750	14.13	20240808	34750	-61.41	20230831	11750	14.13	20240808	3.06	N	088390	500	46 억		6434	N	N	16	N	00	N
37	20240826	130704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13530	-270	5	-1.96	83139410	6124	44.82	13810	13830	13420	17940	9660	13800	13576.00	0.07	0	-2339	14520	14160	13840	13480	13160	14000	13320	47	4140	500	9660	10	1	9385844	1270	-9.19	0.66	12	0.07	-1473.00	20528.00	34750	20230831	-61.06	11750	20240808	15.15	26050	-48.06	20240312	11750	15.15	20240808	34750	-61.06	20230831	11750	15.15	20240808	3.06	N	088390	500	46 억		6434	N	N	16	N	00	N
38	20240826	120658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13490	-310	5	-2.25	60699490	4458	32.63	13810	13830	13450	17940	9660	13800	13615.86	0.07	0	-1616	14520	14160	13840	13480	13160	14000	13320	47	4140	500	9660	10	1	9385844	1266	-9.16	0.66	12	0.05	-1473.00	20528.00	34750	20230831	-61.18	11750	20240808	14.81	26050	-48.21	20240312	11750	14.81	20240808	34750	-61.18	20230831	11750	14.81	20240808	3.06	N	088390	500	46 억		6434	N	N	16	N	00	N
39	20240826	110700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13600	-200	5	-1.45	30777320	2248	16.45	13810	13830	13540	17940	9660	13800	13690.98	0.07	0	-805	14520	14160	13840	13480	13160	14000	13320	47	4140	500	9660	10	1	9385844	1276	-9.23	0.66	12	0.02	-1473.00	20528.00	34750	20230831	-60.86	11750	20240808	15.74	26050	-47.79	20240312	11750	15.74	20240808	34750	-60.86	20230831	11750	15.74	20240808	3.06	N	088390	500	46 억		6434	N	N	16	N	00	N
40	20240826	100702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13800	0	3	0.00	21167500	1542	11.29	13810	13830	13600	17940	9660	13800	13727.30	0.07	0	-656	14520	14160	13840	13480	13160	14000	13320	47	4140	500	9660	10	1	9385844	1295	-9.37	0.67	12	0.02	-1473.00	20528.00	34750	20230831	-60.29	11750	20240808	17.45	26050	-47.02	20240312	11750	17.45	20240808	34750	-60.29	20230831	11750	17.45	20240808	3.06	N	088390	500	46 억		6434	N	N	16	N	00	N
41	20240826	090659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13800	0	3	0.00	8107870	587	4.30	13810	13830	13800	17940	9660	13800	13812.39	0.07	0	-279	14520	14160	13840	13480	13160	14000	13320	47	4140	500	9660	10	1	9385844	1295	-9.37	0.67	12	0.01	-1473.00	20528.00	34750	20230831	-60.29	11750	20240808	17.45	26050	-47.02	20240312	11750	17.45	20240808	34750	-60.29	20230831	11750	17.45	20240808	3.06	N	088390	500	46 억		6434	N	N	16	N	00	N
42	20240823	160656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13800	-80	5	-0.58	187866080	13663	96.92	14200	14200	13520	18040	9720	13880	13716.01	0.08	0	-1431	14506	14192	13986	13672	13466	14090	13570	47	4160	500	9710	10	1	9385844	1295	-9.37	0.67	12	0.15	-1473.00	20528.00	36000	20230817	-61.67	11750	20240808	17.45	26050	-47.02	20240312	11750	17.45	20240808	34750	-60.29	20230831	11750	17.45	20240808	3.07	N	088390	500	46 억		7865	N	N	16	N	00	N
43	20240823	150701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13700	-180	5	-1.30	167329040	12159	86.25	14200	14200	13520	18040	9720	13880	13725.85	0.08	0	-2415	14506	14192	13986	13672	13466	14090	13570	47	4160	500	9710	10	1	9385844	1286	-9.30	0.67	12	0.13	-1473.00	20528.00	36000	20230817	-61.94	11750	20240808	16.60	26050	-47.41	20240312	11750	16.60	20240808	34750	-60.58	20230831	11750	16.60	20240808	3.07	N	088390	500	46 억		7865	N	N	3	N	00	N
44	20240823	140659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13750	-130	5	-0.94	148712390	10806	76.65	14200	14200	13520	18040	9720	13880	13720.14	0.08	0	-2551	14506	14192	13986	13672	13466	14090	13570	47	4160	500	9710	10	1	9385844	1291	-9.33	0.67	12	0.12	-1473.00	20528.00	36000	20230817	-61.81	11750	20240808	17.02	26050	-47.22	20240312	11750	17.02	20240808	34750	-60.43	20230831	11750	17.02	20240808	3.07	N	088390	500	46 억		7865	N	N	3	N	00	N
45	20240823	130659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13730	-150	5	-1.08	119532810	8687	61.62	14200	14200	13520	18040	9720	13880	13701.93	0.08	0	-2450	14506	14192	13986	13672	13466	14090	13570	47	4160	500	9710	10	1	9385844	1289	-9.32	0.67	12	0.09	-1473.00	20528.00	36000	20230817	-61.86	11750	20240808	16.85	26050	-47.29	20240312	11750	16.85	20240808	34750	-60.49	20230831	11750	16.85	20240808	3.07	N	088390	500	46 억		7865	N	N	3	N	00	N
46	20240823	120658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13680	-200	5	-1.44	101524720	7369	52.27	14200	14200	13520	18040	9720	13880	13713.19	0.08	0	-2314	14506	14192	13986	13672	13466	14090	13570	47	4160	500	9710	10	1	9385844	1284	-9.29	0.67	12	0.08	-1473.00	20528.00	36000	20230817	-62.00	11750	20240808	16.43	26050	-47.49	20240312	11750	16.43	20240808	34750	-60.63	20230831	11750	16.43	20240808	3.07	N	088390	500	46 억		7865	N	N	3	N	00	N
47	20240823	110658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13720	-160	5	-1.15	95816500	6950	49.30	14200	14200	13520	18040	9720	13880	13722.32	0.08	0	-2232	14506	14192	13986	13672	13466	14090	13570	47	4160	500	9710	10	1	9385844	1288	-9.31	0.67	12	0.07	-1473.00	20528.00	36000	20230817	-61.89	11750	20240808	16.77	26050	-47.33	20240312	11750	16.77	20240808	34750	-60.52	20230831	11750	16.77	20240808	3.07	N	088390	500	46 억		7865	N	N	3	N	00	N
48	20240823	100659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13750	-130	5	-0.94	67886690	4900	34.76	14200	14200	13520	18040	9720	13880	13819.43	0.08	0	-972	14506	14192	13986	13672	13466	14090	13570	47	4160	500	9710	10	1	9385844	1291	-9.33	0.67	12	0.05	-1473.00	20528.00	36000	20230817	-61.81	11750	20240808	17.02	26050	-47.22	20240312	11750	17.02	20240808	34750	-60.43	20230831	11750	17.02	20240808	3.07	N	088390	500	46 억		7865	N	N	3	N	00	N
49	20240823	090700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14100	220	2	1.59	46079270	3316	23.52	14200	14200	13520	18040	9720	13880	13989.67	0.08	0	-245	14506	14192	13986	13672	13466	14090	13570	47	4160	500	9710	10	1	9385844	1323	-9.57	0.69	12	0.04	-1473.00	20528.00	36000	20230817	-60.83	11750	20240808	20.00	26050	-45.87	20240312	11750	20.00	20240808	34750	-59.42	20230831	11750	20.00	20240808	3.07	N	088390	500	46 억		7865	N	N	3	N	00	N
50	20240822	160654	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13880	-120	5	-0.86	197756670	14088	83.70	14010	14300	13780	18200	9800	14000	14037.51	0.14	0	-5170	14426	14212	14056	13842	13686	14135	13765	47	4200	500	9800	10	1	9385844	1303	-9.42	0.68	12	0.15	-1473.00	20528.00	36000	20230817	-61.44	11750	20240808	18.13	26050	-46.72	20240312	11750	18.13	20240808	34750	-60.06	20230831	11750	18.13	20240808	3.07	N	088390	500	46 억		13071	N	N	3	N	00	N
51	20240822	150659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13900	-100	5	-0.71	188078860	13390	79.55	14010	14300	13780	18200	9800	14000	14046.22	0.14	0	-4958	14426	14212	14056	13842	13686	14135	13765	47	4200	500	9800	10	1	9385844	1305	-9.44	0.68	12	0.14	-1473.00	20528.00	36000	20230817	-61.39	11750	20240808	18.30	26050	-46.64	20240312	11750	18.30	20240808	34750	-60.00	20230831	11750	18.30	20240808	3.07	N	088390	500	46 억		13071	N	N	194	N	00	N
52	20240822	140701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13870	-130	5	-0.93	174910280	12444	73.93	14010	14300	13780	18200	9800	14000	14055.79	0.14	0	-4625	14426	14212	14056	13842	13686	14135	13765	47	4200	500	9800	10	1	9385844	1302	-9.42	0.68	12	0.13	-1473.00	20528.00	36000	20230817	-61.47	11750	20240808	18.04	26050	-46.76	20240312	11750	18.04	20240808	34750	-60.09	20230831	11750	18.04	20240808	3.07	N	088390	500	46 억		13071	N	N	194	N	00	N
53	20240822	130701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13970	-30	5	-0.21	162208640	11529	68.49	14010	14300	13780	18200	9800	14000	14069.62	0.14	0	-4661	14426	14212	14056	13842	13686	14135	13765	47	4200	500	9800	10	1	9385844	1311	-9.48	0.68	12	0.12	-1473.00	20528.00	36000	20230817	-61.19	11750	20240808	18.89	26050	-46.37	20240312	11750	18.89	20240808	34750	-59.80	20230831	11750	18.89	20240808	3.07	N	088390	500	46 억		13071	N	N	194	N	00	N
54	20240822	120703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13940	-60	5	-0.43	135396130	9598	57.02	14010	14300	13850	18200	9800	14000	14106.70	0.14	0	-4107	14426	14212	14056	13842	13686	14135	13765	47	4200	500	9800	10	1	9385844	1308	-9.46	0.68	12	0.10	-1473.00	20528.00	36000	20230817	-61.28	11750	20240808	18.64	26050	-46.49	20240312	11750	18.64	20240808	34750	-59.88	20230831	11750	18.64	20240808	3.07	N	088390	500	46 억		13071	N	N	194	N	00	N
55	20240822	110657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14040	40	2	0.29	107422570	7585	45.06	14010	14300	14000	18200	9800	14000	14162.50	0.14	0	-3183	14426	14212	14056	13842	13686	14135	13765	47	4200	500	9800	10	1	9385844	1318	-9.53	0.68	12	0.08	-1473.00	20528.00	36000	20230817	-61.00	11750	20240808	19.49	26050	-46.10	20240312	11750	19.49	20240808	34750	-59.60	20230831	11750	19.49	20240808	3.07	N	088390	500	46 억		13071	N	N	194	N	00	N
56	20240822	100656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14220	220	2	1.57	61768080	4347	25.83	14010	14300	14010	18200	9800	14000	14209.36	0.14	0	-456	14426	14212	14056	13842	13686	14135	13765	47	4200	500	9800	10	1	9385844	1335	-9.65	0.69	12	0.05	-1473.00	20528.00	36000	20230817	-60.50	11750	20240808	21.02	26050	-45.41	20240312	11750	21.02	20240808	34750	-59.08	20230831	11750	21.02	20240808	3.07	N	088390	500	46 억		13071	N	N	194	N	00	N
57	20240822	090659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14180	180	2	1.29	673500	48	0.29	14010	14180	14010	18200	9800	14000	14031.25	0.14	0	-7	14426	14212	14056	13842	13686	14135	13765	47	4200	500	9800	10	1	9385844	1331	-9.63	0.69	12	0.00	-1473.00	20528.00	36000	20230817	-60.61	11750	20240808	20.68	26050	-45.57	20240312	11750	20.68	20240808	34750	-59.19	20230831	11750	20.68	20240808	3.07	N	088390	500	46 억		13071	N	N	194	N	00	N
58	20240821	160652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14000	-40	5	-0.28	236417570	16821	118.68	14040	14270	13900	18250	9830	14040	14054.94	0.16	0	-1512	14460	14250	13860	13650	13260	14355	13755	47	4210	500	9820	10	1	9385844	1314	-9.50	0.68	12	0.18	-1473.00	20528.00	36000	20230817	-61.11	11750	20240808	19.15	26050	-46.26	20240312	11750	19.15	20240808	34750	-59.71	20230831	11750	19.15	20240808	3.02	N	088390	500	46 억		14590	N	N	194	N	00	N
59	20240821	150702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14050	10	2	0.07	203224430	14454	101.98	14040	14270	13900	18250	9830	14040	14060.08	0.16	0	-1047	14460	14250	13860	13650	13260	14355	13755	47	4210	500	9820	10	1	9385844	1319	-9.54	0.68	12	0.15	-1473.00	20528.00	36000	20230817	-60.97	11750	20240808	19.57	26050	-46.07	20240312	11750	19.57	20240808	34750	-59.57	20230831	11750	19.57	20240808	3.02	N	088390	500	46 억		14590	N	N	63	N	00	N
60	20240821	140656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14150	110	2	0.78	164323650	11694	82.50	14040	14270	13900	18250	9830	14040	14051.96	0.16	0	153	14460	14250	13860	13650	13260	14355	13755	47	4210	500	9820	10	1	9385844	1328	-9.61	0.69	12	0.12	-1473.00	20528.00	36000	20230817	-60.69	11750	20240808	20.43	26050	-45.68	20240312	11750	20.43	20240808	34750	-59.28	20230831	11750	20.43	20240808	3.02	N	088390	500	46 억		14590	N	N	63	N	00	N
61	20240821	130704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14140	100	2	0.71	151564770	10792	76.14	14040	14270	13900	18250	9830	14040	14044.18	0.16	0	856	14460	14250	13860	13650	13260	14355	13755	47	4210	500	9820	10	1	9385844	1327	-9.60	0.69	12	0.11	-1473.00	20528.00	36000	20230817	-60.72	11750	20240808	20.34	26050	-45.72	20240312	11750	20.34	20240808	34750	-59.31	20230831	11750	20.34	20240808	3.02	N	088390	500	46 억		14590	N	N	63	N	00	N
62	20240821	120703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14030	-10	5	-0.07	113164130	8078	56.99	14040	14140	13900	18250	9830	14040	14008.93	0.16	0	748	14460	14250	13860	13650	13260	14355	13755	47	4210	500	9820	10	1	9385844	1317	-9.52	0.68	12	0.09	-1473.00	20528.00	36000	20230817	-61.03	11750	20240808	19.40	26050	-46.14	20240312	11750	19.40	20240808	34750	-59.63	20230831	11750	19.40	20240808	3.02	N	088390	500	46 억		14590	N	N	63	N	00	N
63	20240821	110657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14040	0	3	0.00	84646630	6043	42.63	14040	14140	13900	18250	9830	14040	14007.39	0.16	0	1443	14460	14250	13860	13650	13260	14355	13755	47	4210	500	9820	10	1	9385844	1318	-9.53	0.68	12	0.06	-1473.00	20528.00	36000	20230817	-61.00	11750	20240808	19.49	26050	-46.10	20240312	11750	19.49	20240808	34750	-59.60	20230831	11750	19.49	20240808	3.02	N	088390	500	46 억		14590	N	N	63	N	00	N
64	20240821	100702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14040	0	3	0.00	68202110	4870	34.36	14040	14140	13900	18250	9830	14040	14004.54	0.16	0	1534	14460	14250	13860	13650	13260	14355	13755	47	4210	500	9820	10	1	9385844	1318	-9.53	0.68	12	0.05	-1473.00	20528.00	36000	20230817	-61.00	11750	20240808	19.49	26050	-46.10	20240312	11750	19.49	20240808	34750	-59.60	20230831	11750	19.49	20240808	3.02	N	088390	500	46 억		14590	N	N	63	N	00	N
65	20240821	090656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14040	0	3	0.00	3932100	280	1.98	14040	14140	13900	18250	9830	14040	14043.21	0.16	0	-107	14460	14250	13860	13650	13260	14355	13755	47	4210	500	9820	10	1	9385844	1318	-9.53	0.68	12	0.00	-1473.00	20528.00	36000	20230817	-61.00	11750	20240808	19.49	26050	-46.10	20240312	11750	19.49	20240808	34750	-59.60	20230831	11750	19.49	20240808	3.02	N	088390	500	46 억		14590	N	N	63	N	00	N
66	20240820	160648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14040	660	2	4.93	193582970	14034	96.64	13610	14070	13470	17390	9370	13380	13793.52	0.08	0	7142	14206	13792	13546	13132	12886	13670	13010	47	4010	500	9360	10	1	9385844	1318	-9.53	0.68	12	0.15	-1473.00	20528.00	36000	20230817	-61.00	11750	20240808	19.49	26050	-46.10	20240312	11750	19.49	20240808	34750	-59.60	20230831	11750	19.49	20240808	2.99	N	088390	500	46 억		7511	N	N	63	N	00	N
67	20240820	150657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13890	510	2	3.81	144606570	10530	72.51	13610	13910	13470	17390	9370	13380	13732.82	0.08	0	5470	14206	13792	13546	13132	12886	13670	13010	47	4010	500	9360	10	1	9385844	1304	-9.43	0.68	12	0.11	-1473.00	20528.00	36000	20230817	-61.42	11750	20240808	18.21	26050	-46.68	20240312	11750	18.21	20240808	34750	-60.03	20230831	11750	18.21	20240808	2.99	N	088390	500	46 억		7511	N	N	7	N	00	N
68	20240820	140655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13800	420	2	3.14	108490180	7925	54.57	13610	13910	13470	17390	9370	13380	13689.61	0.08	0	4160	14206	13792	13546	13132	12886	13670	13010	47	4010	500	9360	10	1	9385844	1295	-9.37	0.67	12	0.08	-1473.00	20528.00	36000	20230817	-61.67	11750	20240808	17.45	26050	-47.02	20240312	11750	17.45	20240808	34750	-60.29	20230831	11750	17.45	20240808	2.99	N	088390	500	46 억		7511	N	N	7	N	00	N
69	20240820	130656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13710	330	2	2.47	73166980	5370	36.98	13610	13740	13470	17390	9370	13380	13625.14	0.08	0	2485	14206	13792	13546	13132	12886	13670	13010	47	4010	500	9360	10	1	9385844	1287	-9.31	0.67	12	0.06	-1473.00	20528.00	36000	20230817	-61.92	11750	20240808	16.68	26050	-47.37	20240312	11750	16.68	20240808	34750	-60.55	20230831	11750	16.68	20240808	2.99	N	088390	500	46 억		7511	N	N	7	N	00	N
70	20240820	120655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13670	290	2	2.17	44859710	3303	22.74	13610	13680	13470	17390	9370	13380	13581.50	0.08	0	1605	14206	13792	13546	13132	12886	13670	13010	47	4010	500	9360	10	1	9385844	1283	-9.28	0.67	12	0.04	-1473.00	20528.00	36000	20230817	-62.03	11750	20240808	16.34	26050	-47.52	20240312	11750	16.34	20240808	34750	-60.66	20230831	11750	16.34	20240808	2.99	N	088390	500	46 억		7511	N	N	7	N	00	N
71	20240820	110652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13540	160	2	1.20	23297850	1720	11.84	13610	13680	13470	17390	9370	13380	13545.26	0.08	0	312	14206	13792	13546	13132	12886	13670	13010	47	4010	500	9360	10	1	9385844	1271	-9.19	0.66	12	0.02	-1473.00	20528.00	36000	20230817	-62.39	11750	20240808	15.23	26050	-48.02	20240312	11750	15.23	20240808	34750	-61.04	20230831	11750	15.23	20240808	2.99	N	088390	500	46 억		7511	N	N	7	N	00	N
72	20240820	100650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13530	150	2	1.12	13251030	976	6.72	13610	13680	13480	17390	9370	13380	13576.88	0.08	0	69	14206	13792	13546	13132	12886	13670	13010	47	4010	500	9360	10	1	9385844	1270	-9.19	0.66	12	0.01	-1473.00	20528.00	36000	20230817	-62.42	11750	20240808	15.15	26050	-48.06	20240312	11750	15.15	20240808	34750	-61.06	20230831	11750	15.15	20240808	2.99	N	088390	500	46 억		7511	N	N	7	N	00	N
73	20240820	090653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13610	230	2	1.72	897760	66	0.45	13610	13610	13510	17390	9370	13380	13602.42	0.08	0	-8	14206	13792	13546	13132	12886	13670	13010	47	4010	500	9360	10	1	9385844	1277	-9.24	0.66	12	0.00	-1473.00	20528.00	36000	20230817	-62.19	11750	20240808	15.83	26050	-47.75	20240312	11750	15.83	20240808	34750	-60.83	20230831	11750	15.83	20240808	2.99	N	088390	500	46 억		7511	N	N	7	N	00	N
74	20240819	160644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	-390	5	-2.83	198103860	14469	62.70	13730	13960	13300	17900	9640	13770	13691.65	0.13	0	-4578	14303	14036	13833	13566	13363	14170	13700	47	4130	500	9630	10	1	9385844	1256	-9.08	0.65	12	0.15	-1473.00	20528.00	36000	20230817	-62.83	11750	20240808	13.87	26050	-48.64	20240312	11750	13.87	20240808	34750	-61.50	20230831	11750	13.87	20240808	2.95	N	088390	500	46 억		11972	N	N	7	N	00	N
75	20240819	150649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13370	-400	5	-2.90	182302170	13286	57.57	13730	13960	13330	17900	9640	13770	13721.37	0.13	0	-4124	14303	14036	13833	13566	13363	14170	13700	47	4130	500	9630	10	1	9385844	1255	-9.08	0.65	12	0.14	-1473.00	20528.00	36000	20230817	-62.86	11750	20240808	13.79	26050	-48.68	20240312	11750	13.79	20240808	34750	-61.53	20230831	11750	13.79	20240808	2.95	N	088390	500	46 억		11972	N	N	19	N	00	N
76	20240819	140650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13430	-340	5	-2.47	165380900	12023	52.10	13730	13960	13430	17900	9640	13770	13755.38	0.13	0	-3471	14303	14036	13833	13566	13363	14170	13700	47	4130	500	9630	10	1	9385844	1261	-9.12	0.65	12	0.13	-1473.00	20528.00	36000	20230817	-62.69	11750	20240808	14.30	26050	-48.45	20240312	11750	14.30	20240808	34750	-61.35	20230831	11750	14.30	20240808	2.95	N	088390	500	46 억		11972	N	N	19	N	00	N
77	20240819	130647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13630	-140	5	-1.02	149759080	10869	47.10	13730	13960	13570	17900	9640	13770	13778.55	0.13	0	-3094	14303	14036	13833	13566	13363	14170	13700	47	4130	500	9630	10	1	9385844	1279	-9.25	0.66	12	0.12	-1473.00	20528.00	36000	20230817	-62.14	11750	20240808	16.00	26050	-47.68	20240312	11750	16.00	20240808	34750	-60.78	20230831	11750	16.00	20240808	2.95	N	088390	500	46 억		11972	N	N	19	N	00	N
78	20240819	120648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13640	-130	5	-0.94	128260930	9288	40.25	13730	13960	13620	17900	9640	13770	13809.32	0.13	0	-2029	14303	14036	13833	13566	13363	14170	13700	47	4130	500	9630	10	1	9385844	1280	-9.26	0.66	12	0.10	-1473.00	20528.00	36000	20230817	-62.11	11750	20240808	16.09	26050	-47.64	20240312	11750	16.09	20240808	34750	-60.75	20230831	11750	16.09	20240808	2.95	N	088390	500	46 억		11972	N	N	19	N	00	N
79	20240819	110649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13750	-20	5	-0.15	108627510	7852	34.03	13730	13960	13640	17900	9640	13770	13834.37	0.13	0	-1019	14303	14036	13833	13566	13363	14170	13700	47	4130	500	9630	10	1	9385844	1291	-9.33	0.67	12	0.08	-1473.00	20528.00	36000	20230817	-61.81	11750	20240808	17.02	26050	-47.22	20240312	11750	17.02	20240808	34750	-60.43	20230831	11750	17.02	20240808	2.95	N	088390	500	46 억		11972	N	N	19	N	00	N
80	20240819	100650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13840	70	2	0.51	84612120	6108	26.47	13730	13960	13640	17900	9640	13770	13852.67	0.13	0	68	14303	14036	13833	13566	13363	14170	13700	47	4130	500	9630	10	1	9385844	1299	-9.40	0.67	12	0.07	-1473.00	20528.00	36000	20230817	-61.56	11750	20240808	17.79	26050	-46.87	20240312	11750	17.79	20240808	34750	-60.17	20230831	11750	17.79	20240808	2.95	N	088390	500	46 억		11972	N	N	19	N	00	N
81	20240819	090650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13760	-10	5	-0.07	12626830	922	4.00	13730	13760	13640	17900	9640	13770	13695.04	0.13	0	-479	14303	14036	13833	13566	13363	14170	13700	47	4130	500	9630	10	1	9385844	1291	-9.34	0.67	12	0.01	-1473.00	20528.00	36000	20230817	-61.78	11750	20240808	17.11	26050	-47.18	20240312	11750	17.11	20240808	34750	-60.40	20230831	11750	17.11	20240808	2.95	N	088390	500	46 억		11972	N	N	19	N	00	N
82	20240816	160643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13770	200	2	1.47	319424100	23076	121.51	13750	14100	13630	17640	9500	13570	13842.28	0.21	0	-8128	13876	13722	13566	13412	13256	13800	13490	47	4070	500	9490	10	1	9385844	1292	-9.35	0.67	12	0.25	-1473.00	20528.00	36000	20230817	-61.75	11750	20240808	17.19	26050	-47.14	20240312	11750	17.19	20240808	36000	-61.75	20230817	11750	17.19	20240808	2.93	N	088390	500	46 억		20125	N	N	19	N	00	N
83	20240816	150645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13750	180	2	1.33	296445010	21407	112.72	13750	14100	13630	17640	9500	13570	13848.04	0.21	0	-8039	13876	13722	13566	13412	13256	13800	13490	47	4070	500	9490	10	1	9385844	1291	-9.33	0.67	12	0.23	-1473.00	20528.00	36000	20230817	-61.81	11750	20240808	17.02	26050	-47.22	20240312	11750	17.02	20240808	36000	-61.81	20230817	11750	17.02	20240808	2.93	N	088390	500	46 억		20125	N	N	12	N	00	N
84	20240816	140648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13740	170	2	1.25	279211840	20151	106.11	13750	14100	13630	17640	9500	13570	13855.98	0.21	0	-7739	13876	13722	13566	13412	13256	13800	13490	47	4070	500	9490	10	1	9385844	1290	-9.33	0.67	12	0.21	-1473.00	20528.00	36000	20230817	-61.83	11750	20240808	16.94	26050	-47.26	20240312	11750	16.94	20240808	36000	-61.83	20230817	11750	16.94	20240808	2.93	N	088390	500	46 억		20125	N	N	12	N	00	N
85	20240816	130650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13710	140	2	1.03	270206850	19494	102.65	13750	14100	13630	17640	9500	13570	13861.03	0.21	0	-7291	13876	13722	13566	13412	13256	13800	13490	47	4070	500	9490	10	1	9385844	1287	-9.31	0.67	12	0.21	-1473.00	20528.00	36000	20230817	-61.92	11750	20240808	16.68	26050	-47.37	20240312	11750	16.68	20240808	36000	-61.92	20230817	11750	16.68	20240808	2.93	N	088390	500	46 억		20125	N	N	12	N	00	N
86	20240816	120645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13770	200	2	1.47	247540270	17840	93.94	13750	14100	13690	17640	9500	13570	13875.58	0.21	0	-6542	13876	13722	13566	13412	13256	13800	13490	47	4070	500	9490	10	1	9385844	1292	-9.35	0.67	12	0.19	-1473.00	20528.00	36000	20230817	-61.75	11750	20240808	17.19	26050	-47.14	20240312	11750	17.19	20240808	36000	-61.75	20230817	11750	17.19	20240808	2.93	N	088390	500	46 억		20125	N	N	12	N	00	N
87	20240816	110648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13760	190	2	1.40	217396520	15644	82.38	13750	14100	13740	17640	9500	13570	13896.48	0.21	0	-5207	13876	13722	13566	13412	13256	13800	13490	47	4070	500	9490	10	1	9385844	1291	-9.34	0.67	12	0.17	-1473.00	20528.00	36000	20230817	-61.78	11750	20240808	17.11	26050	-47.18	20240312	11750	17.11	20240808	36000	-61.78	20230817	11750	17.11	20240808	2.93	N	088390	500	46 억		20125	N	N	12	N	00	N
88	20240816	100645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13900	330	2	2.43	131830850	9449	49.76	13750	14100	13750	17640	9500	13570	13951.83	0.21	0	595	13876	13722	13566	13412	13256	13800	13490	47	4070	500	9490	10	1	9385844	1305	-9.44	0.68	12	0.10	-1473.00	20528.00	36000	20230817	-61.39	11750	20240808	18.30	26050	-46.64	20240312	11750	18.30	20240808	36000	-61.39	20230817	11750	18.30	20240808	2.93	N	088390	500	46 억		20125	N	N	12	N	00	N
89	20240816	090647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14040	470	2	3.46	20435230	1470	7.74	13750	14080	13750	17640	9500	13570	13901.52	0.21	0	73	13876	13722	13566	13412	13256	13800	13490	47	4070	500	9490	10	1	9385844	1318	-9.53	0.68	12	0.02	-1473.00	20528.00	36000	20230817	-61.00	11750	20240808	19.49	26050	-46.10	20240312	11750	19.49	20240808	36000	-61.00	20230817	11750	19.49	20240808	2.93	N	088390	500	46 억		20125	N	N	12	N	00	N
90	20240814	160645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13570	330	2	2.49	257624290	18989	96.79	13500	13720	13410	17210	9270	13240	13566.98	0.19	0	2121	13660	13450	13180	12970	12700	13315	12835	47	3970	500	9260	10	1	9385844	1274	-9.21	0.66	12	0.20	-1473.00	20528.00	36000	20230817	-62.31	11750	20240808	15.49	26050	-47.91	20240312	11750	15.49	20240808	36000	-62.31	20230817	11750	15.49	20240808	2.91	N	088390	500	46 억		17987	N	N	12	N	00	N
91	20240814	150648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13550	310	2	2.34	234912340	17314	88.26	13500	13720	13410	17210	9270	13240	13567.77	0.19	0	2051	13660	13450	13180	12970	12700	13315	12835	47	3970	500	9260	10	1	9385844	1272	-9.20	0.66	12	0.18	-1473.00	20528.00	36000	20230817	-62.36	11750	20240808	15.32	26050	-47.98	20240312	11750	15.32	20240808	36000	-62.36	20230817	11750	15.32	20240808	2.91	N	088390	500	46 억		17987	N	N	0	N	00	N
92	20240814	140652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13600	360	2	2.72	220120860	16222	82.69	13500	13720	13410	17210	9270	13240	13569.28	0.19	0	2246	13660	13450	13180	12970	12700	13315	12835	47	3970	500	9260	10	1	9385844	1276	-9.23	0.66	12	0.17	-1473.00	20528.00	36000	20230817	-62.22	11750	20240808	15.74	26050	-47.79	20240312	11750	15.74	20240808	36000	-62.22	20230817	11750	15.74	20240808	2.91	N	088390	500	46 억		17987	N	N	0	N	00	N
93	20240814	130649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13600	360	2	2.72	211926100	15619	79.62	13500	13720	13410	17210	9270	13240	13568.48	0.19	0	2641	13660	13450	13180	12970	12700	13315	12835	47	3970	500	9260	10	1	9385844	1276	-9.23	0.66	12	0.17	-1473.00	20528.00	36000	20230817	-62.22	11750	20240808	15.74	26050	-47.79	20240312	11750	15.74	20240808	36000	-62.22	20230817	11750	15.74	20240808	2.91	N	088390	500	46 억		17987	N	N	0	N	00	N
94	20240814	120645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13680	440	2	3.32	197069430	14533	74.08	13500	13720	13410	17210	9270	13240	13560.13	0.19	0	2860	13660	13450	13180	12970	12700	13315	12835	47	3970	500	9260	10	1	9385844	1284	-9.29	0.67	12	0.15	-1473.00	20528.00	36000	20230817	-62.00	11750	20240808	16.43	26050	-47.49	20240312	11750	16.43	20240808	36000	-62.00	20230817	11750	16.43	20240808	2.91	N	088390	500	46 억		17987	N	N	0	N	00	N
95	20240814	110642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13570	330	2	2.49	141537580	10455	53.29	13500	13700	13410	17210	9270	13240	13537.79	0.19	0	2972	13660	13450	13180	12970	12700	13315	12835	47	3970	500	9260	10	1	9385844	1274	-9.21	0.66	12	0.11	-1473.00	20528.00	36000	20230817	-62.31	11750	20240808	15.49	26050	-47.91	20240312	11750	15.49	20240808	36000	-62.31	20230817	11750	15.49	20240808	2.91	N	088390	500	46 억		17987	N	N	0	N	00	N
96	20240814	100642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13440	200	2	1.51	117628220	8688	44.29	13500	13700	13410	17210	9270	13240	13539.16	0.19	0	1722	13660	13450	13180	12970	12700	13315	12835	47	3970	500	9260	10	1	9385844	1261	-9.12	0.65	12	0.09	-1473.00	20528.00	36000	20230817	-62.67	11750	20240808	14.38	26050	-48.41	20240312	11750	14.38	20240808	36000	-62.67	20230817	11750	14.38	20240808	2.91	N	088390	500	46 억		17987	N	N	0	N	00	N
97	20240814	090714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13570	330	2	2.49	34419470	2544	12.97	13500	13600	13480	17210	9270	13240	13529.67	0.19	0	14	13660	13450	13180	12970	12700	13315	12835	47	3970	500	9260	10	1	9385844	1274	-9.21	0.66	12	0.03	-1473.00	20528.00	36000	20230817	-62.31	11750	20240808	15.49	26050	-47.91	20240312	11750	15.49	20240808	36000	-62.31	20230817	11750	15.49	20240808	2.91	N	088390	500	46 억		17987	N	N	0	N	00	N
98	20240813	160634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13240	-10	5	-0.08	257160550	19598	63.48	13250	13390	12910	17220	9280	13250	13117.09	0.22	0	-2361	13656	13452	13176	12972	12696	13555	13075	47	3970	500	9270	10	1	9385844	1243	-8.99	0.64	12	0.21	-1473.00	20528.00	36000	20230817	-63.22	11750	20240808	12.68	26050	-49.17	20240312	11750	12.68	20240808	36000	-63.22	20230817	11750	12.68	20240808	2.91	N	088390	500	46 억		20802	N	N	0	N	00	N
99	20240813	150640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13130	-120	5	-0.91	229970360	17539	56.81	13250	13390	12910	17220	9280	13250	13110.66	0.22	0	-1210	13656	13452	13176	12972	12696	13555	13075	47	3970	500	9270	10	1	9385844	1232	-8.91	0.64	12	0.19	-1473.00	20528.00	36000	20230817	-63.53	11750	20240808	11.74	26050	-49.60	20240312	11750	11.74	20240808	36000	-63.53	20230817	11750	11.74	20240808	2.91	N	088390	500	46 억		20802	N	N	0	N	00	N
100	20240813	140641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13130	-120	5	-0.91	210619360	16065	52.04	13250	13390	12910	17220	9280	13250	13109.03	0.22	0	-884	13656	13452	13176	12972	12696	13555	13075	47	3970	500	9270	10	1	9385844	1232	-8.91	0.64	12	0.17	-1473.00	20528.00	36000	20230817	-63.53	11750	20240808	11.74	26050	-49.60	20240312	11750	11.74	20240808	36000	-63.53	20230817	11750	11.74	20240808	2.91	N	088390	500	46 억		20802	N	N	0	N	00	N
101	20240813	130641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13250	0	3	0.00	198346030	15137	49.03	13250	13390	12910	17220	9280	13250	13101.81	0.22	0	-283	13656	13452	13176	12972	12696	13555	13075	47	3970	500	9270	10	1	9385844	1244	-9.00	0.65	12	0.16	-1473.00	20528.00	36000	20230817	-63.19	11750	20240808	12.77	26050	-49.14	20240312	11750	12.77	20240808	36000	-63.19	20230817	11750	12.77	20240808	2.91	N	088390	500	46 억		20802	N	N	0	N	00	N
102	20240813	120635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13230	-20	5	-0.15	186866040	14269	46.22	13250	13390	12910	17220	9280	13250	13094.18	0.22	0	110	13656	13452	13176	12972	12696	13555	13075	47	3970	500	9270	10	1	9385844	1242	-8.98	0.64	12	0.15	-1473.00	20528.00	36000	20230817	-63.25	11750	20240808	12.60	26050	-49.21	20240312	11750	12.60	20240808	36000	-63.25	20230817	11750	12.60	20240808	2.91	N	088390	500	46 억		20802	N	N	0	N	00	N
103	20240813	110634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	-240	5	-1.81	97725500	7506	24.31	13250	13390	12910	17220	9280	13250	13014.57	0.22	0	-3142	13656	13452	13176	12972	12696	13555	13075	47	3970	500	9270	10	1	9385844	1221	-8.83	0.63	12	0.08	-1473.00	20528.00	36000	20230817	-63.86	11750	20240808	10.72	26050	-50.06	20240312	11750	10.72	20240808	36000	-63.86	20230817	11750	10.72	20240808	2.91	N	088390	500	46 억		20802	N	N	0	N	00	N
104	20240813	100637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13050	-200	5	-1.51	83679200	6422	20.80	13250	13390	12910	17220	9280	13250	13024.39	0.22	0	-2783	13656	13452	13176	12972	12696	13555	13075	47	3970	500	9270	10	1	9385844	1225	-8.86	0.64	12	0.07	-1473.00	20528.00	36000	20230817	-63.75	11750	20240808	11.06	26050	-49.90	20240312	11750	11.06	20240808	36000	-63.75	20230817	11750	11.06	20240808	2.91	N	088390	500	46 억		20802	N	N	0	N	00	N
105	20240813	090640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13150	-100	5	-0.75	21772190	1649	5.34	13250	13390	13110	17220	9280	13250	13198.18	0.22	0	-303	13656	13452	13176	12972	12696	13555	13075	47	3970	500	9270	10	1	9385844	1234	-8.93	0.64	12	0.02	-1473.00	20528.00	36000	20230817	-63.47	11750	20240808	11.91	26050	-49.52	20240312	11750	11.91	20240808	36000	-63.47	20230817	11750	11.91	20240808	2.91	N	088390	500	46 억		20802	N	N	0	N	00	N
106	20240812	160633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13250	470	2	3.68	404952100	30856	94.79	13040	13380	12900	16610	8950	12780	13123.91	0.21	0	-3145	13133	12956	12673	12496	12213	13045	12585	47	3830	500	8940	10	1	9385844	1244	-9.00	0.65	12	0.33	-1473.00	20528.00	36000	20230804	-63.19	11750	20240808	12.77	26050	-49.14	20240312	11750	12.77	20240808	36000	-63.19	20230817	11750	12.77	20240808	2.87	N	088390	500	46 억		19848	N	N	0	N	00	N
107	20240812	150633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13120	340	2	2.66	373940890	28498	87.55	13040	13380	12900	16610	8950	12780	13121.65	0.21	0	-2675	13133	12956	12673	12496	12213	13045	12585	47	3830	500	8940	10	1	9385844	1231	-8.91	0.64	12	0.30	-1473.00	20528.00	36000	20230804	-63.56	11750	20240808	11.66	26050	-49.64	20240312	11750	11.66	20240808	36000	-63.56	20230817	11750	11.66	20240808	2.87	N	088390	500	46 억		19848	N	N	0	N	00	N
108	20240812	140633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13230	450	2	3.52	275191530	20954	64.37	13040	13380	12900	16610	8950	12780	13133.13	0.21	0	59	13133	12956	12673	12496	12213	13045	12585	47	3830	500	8940	10	1	9385844	1242	-8.98	0.64	12	0.22	-1473.00	20528.00	36000	20230804	-63.25	11750	20240808	12.60	26050	-49.21	20240312	11750	12.60	20240808	36000	-63.25	20230817	11750	12.60	20240808	2.87	N	088390	500	46 억		19848	N	N	0	N	00	N
109	20240812	130630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13150	370	2	2.90	166402210	12733	39.12	13040	13160	12900	16610	8950	12780	13068.58	0.21	0	-941	13133	12956	12673	12496	12213	13045	12585	47	3830	500	8940	10	1	9385844	1234	-8.93	0.64	12	0.14	-1473.00	20528.00	36000	20230804	-63.47	11750	20240808	11.91	26050	-49.52	20240312	11750	11.91	20240808	36000	-63.47	20230817	11750	11.91	20240808	2.87	N	088390	500	46 억		19848	N	N	0	N	00	N
110	20240812	120628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13120	340	2	2.66	143613920	10998	33.79	13040	13160	12900	16610	8950	12780	13058.19	0.21	0	-1465	13133	12956	12673	12496	12213	13045	12585	47	3830	500	8940	10	1	9385844	1231	-8.91	0.64	12	0.12	-1473.00	20528.00	36000	20230804	-63.56	11750	20240808	11.66	26050	-49.64	20240312	11750	11.66	20240808	36000	-63.56	20230817	11750	11.66	20240808	2.87	N	088390	500	46 억		19848	N	N	0	N	00	N
111	20240812	110630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	230	2	1.80	105996280	8126	24.96	13040	13160	12900	16610	8950	12780	13044.09	0.21	0	-941	13133	12956	12673	12496	12213	13045	12585	47	3830	500	8940	10	1	9385844	1221	-8.83	0.63	12	0.09	-1473.00	20528.00	36000	20230804	-63.86	11750	20240808	10.72	26050	-50.06	20240312	11750	10.72	20240808	36000	-63.86	20230817	11750	10.72	20240808	2.87	N	088390	500	46 억		19848	N	N	0	N	00	N
112	20240812	100627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12990	210	2	1.64	83889420	6434	19.77	13040	13160	12900	16610	8950	12780	13038.46	0.21	0	-96	13133	12956	12673	12496	12213	13045	12585	47	3830	500	8940	10	1	9385844	1219	-8.82	0.63	12	0.07	-1473.00	20528.00	36000	20230804	-63.92	11750	20240808	10.55	26050	-50.13	20240312	11750	10.55	20240808	36000	-63.92	20230817	11750	10.55	20240808	2.87	N	088390	500	46 억		19848	N	N	0	N	00	N
113	20240812	090625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12990	210	2	1.64	10412360	804	2.47	13040	13040	12900	16610	8950	12780	12950.70	0.21	0	-171	13133	12956	12673	12496	12213	13045	12585	47	3830	500	8940	10	1	9385844	1219	-8.82	0.63	12	0.01	-1473.00	20528.00	36000	20230804	-63.92	11750	20240808	10.55	26050	-50.13	20240312	11750	10.55	20240808	36000	-63.92	20230817	11750	10.55	20240808	2.87	N	088390	500	46 억		19848	N	N	0	N	00	N
114	20240809	160623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	660	2	5.45	412606630	32470	52.05	12490	12850	12390	15750	8490	12120	12707.32	0.08	0	12148	12873	12496	12123	11746	11373	12310	11560	47	3630	500	8480	10	1	9385844	1200	-8.68	0.62	12	0.35	-1473.00	20528.00	36000	20230804	-64.50	11750	20240808	8.77	26050	-50.94	20240312	11750	8.77	20240808	36000	-64.50	20230817	11750	8.77	20240808	2.78	N	088390	500	46 억		7879	N	N	0	N	00	N
115	20240809	150638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12790	670	2	5.53	402323400	31665	50.76	12490	12850	12390	15750	8490	12120	12705.62	0.08	0	12074	12873	12496	12123	11746	11373	12310	11560	47	3630	500	8480	10	1	9385844	1200	-8.68	0.62	12	0.34	-1473.00	20528.00	36000	20230804	-64.47	11750	20240808	8.85	26050	-50.90	20240312	11750	8.85	20240808	36000	-64.47	20230817	11750	8.85	20240808	2.78	N	088390	500	46 억		7879	N	N	0	N	00	N
116	20240809	140637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	550	2	4.54	383745980	30208	48.42	12490	12850	12390	15750	8490	12120	12703.46	0.08	0	11484	12873	12496	12123	11746	11373	12310	11560	47	3630	500	8480	10	1	9385844	1189	-8.60	0.62	12	0.32	-1473.00	20528.00	36000	20230804	-64.81	11750	20240808	7.83	26050	-51.36	20240312	11750	7.83	20240808	36000	-64.81	20230817	11750	7.83	20240808	2.78	N	088390	500	46 억		7879	N	N	0	N	00	N
117	20240809	130636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	680	2	5.61	335510280	26420	42.35	12490	12850	12390	15750	8490	12120	12699.10	0.08	0	14152	12873	12496	12123	11746	11373	12310	11560	47	3630	500	8480	10	1	9385844	1201	-8.69	0.62	12	0.28	-1473.00	20528.00	36000	20230804	-64.44	11750	20240808	8.94	26050	-50.86	20240312	11750	8.94	20240808	36000	-64.44	20230817	11750	8.94	20240808	2.78	N	088390	500	46 억		7879	N	N	0	N	00	N
118	20240809	120634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	600	2	4.95	297550690	23441	37.57	12490	12850	12390	15750	8490	12120	12693.60	0.08	0	13915	12873	12496	12123	11746	11373	12310	11560	47	3630	500	8480	10	1	9385844	1194	-8.64	0.62	12	0.25	-1473.00	20528.00	36000	20230804	-64.67	11750	20240808	8.26	26050	-51.17	20240312	11750	8.26	20240808	36000	-64.67	20230817	11750	8.26	20240808	2.78	N	088390	500	46 억		7879	N	N	0	N	00	N
119	20240809	110627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	500	2	4.13	273424870	21533	34.52	12490	12850	12390	15750	8490	12120	12697.95	0.08	0	12606	12873	12496	12123	11746	11373	12310	11560	47	3630	500	8480	10	1	9385844	1184	-8.57	0.61	12	0.23	-1473.00	20528.00	36000	20230804	-64.94	11750	20240808	7.40	26050	-51.55	20240312	11750	7.40	20240808	36000	-64.94	20230817	11750	7.40	20240808	2.78	N	088390	500	46 억		7879	N	N	0	N	00	N
120	20240809	100637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12760	640	2	5.28	232237880	18286	29.31	12490	12850	12390	15750	8490	12120	12700.31	0.08	0	12546	12873	12496	12123	11746	11373	12310	11560	47	3630	500	8480	10	1	9385844	1198	-8.66	0.62	12	0.19	-1473.00	20528.00	36000	20230804	-64.56	11750	20240808	8.60	26050	-51.02	20240312	11750	8.60	20240808	36000	-64.56	20230817	11750	8.60	20240808	2.78	N	088390	500	46 억		7879	N	N	0	N	00	N
121	20240809	090629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	510	2	4.21	31829880	2532	4.06	12490	12660	12390	15750	8490	12120	12571.04	0.08	0	1326	12873	12496	12123	11746	11373	12310	11560	47	3630	500	8480	10	1	9385844	1185	-8.57	0.62	12	0.03	-1473.00	20528.00	36000	20230804	-64.92	11750	20240808	7.49	26050	-51.52	20240312	11750	7.49	20240808	36000	-64.92	20230817	11750	7.49	20240808	2.78	N	088390	500	46 억		7879	N	N	0	N	00	N
122	20240808	160620	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12120	-480	5	-3.81	753149840	62172	70.64	12500	12500	11750	16380	8820	12600	12113.19	0.14	0	-112	13780	13190	12860	12270	11940	13025	12105	47	3780	500	8820	10	1	9385844	1138	-8.23	0.59	12	0.66	-1473.00	20528.00	36000	20230804	-66.33	11750	20240808	3.15	26050	-53.47	20240312	11750	3.15	20240808	36000	-66.33	20230817	11750	3.15	20240808	2.83	N	088390	500	46 억		13597	N	N	0	N	00	N
123	20240808	150626	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12130	-470	5	-3.73	735886340	60749	69.02	12500	12500	11750	16380	8820	12600	12112.75	0.14	0	-460	13780	13190	12860	12270	11940	13025	12105	47	3780	500	8820	10	1	9385844	1139	-8.23	0.59	12	0.65	-1473.00	20528.00	36000	20230804	-66.31	11750	20240808	3.23	26050	-53.44	20240312	11750	3.23	20240808	36000	-66.31	20230817	11750	3.23	20240808	2.83	N	088390	500	46 억		13597	N	N	0	N	00	N
124	20240808	140628	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12190	-410	5	-3.25	614178430	50702	57.61	12500	12500	11750	16380	8820	12600	12112.53	0.14	0	-2073	13780	13190	12860	12270	11940	13025	12105	47	3780	500	8820	10	1	9385844	1144	-8.28	0.59	12	0.54	-1473.00	20528.00	36000	20230804	-66.14	11750	20240808	3.74	26050	-53.21	20240312	11750	3.74	20240808	36000	-66.14	20230817	11750	3.74	20240808	2.83	N	088390	500	46 억		13597	N	N	0	N	00	N
125	20240808	130628	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12240	-360	5	-2.86	545971340	45119	51.26	12500	12500	11750	16380	8820	12600	12099.59	0.14	0	-2995	13780	13190	12860	12270	11940	13025	12105	47	3780	500	8820	10	1	9385844	1149	-8.31	0.60	12	0.48	-1473.00	20528.00	36000	20230804	-66.00	11750	20240808	4.17	26050	-53.01	20240312	11750	4.17	20240808	36000	-66.00	20230817	11750	4.17	20240808	2.83	N	088390	500	46 억		13597	N	N	0	N	00	N
126	20240808	120633	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12220	-380	5	-3.02	473238610	39176	44.51	12500	12500	11750	16380	8820	12600	12078.48	0.14	0	-3154	13780	13190	12860	12270	11940	13025	12105	47	3780	500	8820	10	1	9385844	1147	-8.30	0.60	12	0.42	-1473.00	20528.00	36000	20230804	-66.06	11750	20240808	4.00	26050	-53.09	20240312	11750	4.00	20240808	36000	-66.06	20230817	11750	4.00	20240808	2.83	N	088390	500	46 억		13597	N	N	0	N	00	N
127	20240808	110629	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12050	-550	5	-4.37	413741730	34273	38.94	12500	12500	11750	16380	8820	12600	12070.40	0.14	0	-4515	13780	13190	12860	12270	11940	13025	12105	47	3780	500	8820	10	1	9385844	1131	-8.18	0.59	12	0.37	-1473.00	20528.00	36000	20230804	-66.53	11750	20240808	2.55	26050	-53.74	20240312	11750	2.55	20240808	36000	-66.53	20230817	11750	2.55	20240808	2.83	N	088390	500	46 억		13597	N	N	0	N	00	N
128	20240808	100625	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12070	-530	5	-4.21	334804490	27698	31.47	12500	12500	11750	16380	8820	12600	12085.82	0.14	0	-4048	13780	13190	12860	12270	11940	13025	12105	47	3780	500	8820	10	1	9385844	1133	-8.19	0.59	12	0.30	-1473.00	20528.00	36000	20230804	-66.47	11750	20240808	2.72	26050	-53.67	20240312	11750	2.72	20240808	36000	-66.47	20230817	11750	2.72	20240808	2.83	N	088390	500	46 억		13597	N	N	0	N	00	N
129	20240808	090622	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12400	-200	5	-1.59	33808990	2737	3.11	12500	12500	12200	16380	8820	12600	12343.19	0.14	0	-189	13780	13190	12860	12270	11940	13025	12105	47	3780	500	8820	10	1	9385844	1164	-8.42	0.60	12	0.03	-1473.00	20528.00	36000	20230804	-65.56	12200	20240808	1.64	26050	-52.40	20240312	12200	1.64	20240808	36000	-65.56	20230817	12200	1.64	20240808	2.83	N	088390	500	46 억		13597	N	N	0	N	00	N
130	20240807	160611	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12600	-450	5	-3.45	1126628970	87677	73.80	12960	13450	12530	16960	9140	13050	12849.87	0.38	0	-25147	14443	13746	13033	12336	11623	14095	12685	47	3910	500	9130	10	1	9385844	1183	-8.55	0.61	12	0.93	-1473.00	20528.00	37000	20230801	-65.95	12320	20240806	2.27	26050	-51.63	20240312	12320	2.27	20240806	36000	-65.00	20230817	12320	2.27	20240806	3.18	N	088390	500	46 억		35508	N	N	0	N	00	N
131	20240807	150622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-370	5	-2.84	1047209400	81367	68.48	12960	13450	12530	16960	9140	13050	12870.20	0.38	0	-24794	14443	13746	13033	12336	11623	14095	12685	47	3910	500	9130	10	1	9385844	1190	-8.61	0.62	12	0.87	-1473.00	20528.00	37000	20230801	-65.73	12320	20240806	2.92	26050	-51.32	20240312	12320	2.92	20240806	36000	-64.78	20230817	12320	2.92	20240806	3.18	N	088390	500	46 억		35508	N	N	0	N	00	N
132	20240807	140626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	-320	5	-2.45	879187270	68077	57.30	12960	13450	12660	16960	9140	13050	12914.60	0.38	0	-19103	14443	13746	13033	12336	11623	14095	12685	47	3910	500	9130	10	1	9385844	1195	-8.64	0.62	12	0.73	-1473.00	20528.00	37000	20230801	-65.59	12320	20240806	3.33	26050	-51.13	20240312	12320	3.33	20240806	36000	-64.64	20230817	12320	3.33	20240806	3.18	N	088390	500	46 억		35508	N	N	0	N	00	N
133	20240807	130620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	-160	5	-1.23	694814740	53615	45.13	12960	13450	12700	16960	9140	13050	12959.33	0.38	0	-13947	14443	13746	13033	12336	11623	14095	12685	47	3910	500	9130	10	1	9385844	1210	-8.75	0.63	12	0.57	-1473.00	20528.00	37000	20230801	-65.16	12320	20240806	4.63	26050	-50.52	20240312	12320	4.63	20240806	36000	-64.19	20230817	12320	4.63	20240806	3.18	N	088390	500	46 억		35508	N	N	0	N	00	N
134	20240807	120624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12990	-60	5	-0.46	551055410	42495	35.77	12960	13450	12700	16960	9140	13050	12967.54	0.38	0	-10215	14443	13746	13033	12336	11623	14095	12685	47	3910	500	9130	10	1	9385844	1219	-8.82	0.63	12	0.45	-1473.00	20528.00	37000	20230801	-64.89	12320	20240806	5.44	26050	-50.13	20240312	12320	5.44	20240806	36000	-63.92	20230817	12320	5.44	20240806	3.18	N	088390	500	46 억		35508	N	N	0	N	00	N
135	20240807	110623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-220	5	-1.69	403726870	31062	26.14	12960	13450	12700	16960	9140	13050	12997.45	0.38	0	-8618	14443	13746	13033	12336	11623	14095	12685	47	3910	500	9130	10	1	9385844	1204	-8.71	0.62	12	0.33	-1473.00	20528.00	37000	20230801	-65.32	12320	20240806	4.14	26050	-50.75	20240312	12320	4.14	20240806	36000	-64.36	20230817	12320	4.14	20240806	3.18	N	088390	500	46 억		35508	N	N	0	N	00	N
136	20240807	100617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13070	20	2	0.15	204849230	15687	13.20	12960	13450	12930	16960	9140	13050	13058.53	0.38	0	-3635	14443	13746	13033	12336	11623	14095	12685	47	3910	500	9130	10	1	9385844	1227	-8.87	0.64	12	0.17	-1473.00	20528.00	37000	20230801	-64.68	12320	20240806	6.09	26050	-49.83	20240312	12320	6.09	20240806	36000	-63.69	20230817	12320	6.09	20240806	3.18	N	088390	500	46 억		35508	N	N	0	N	00	N
137	20240807	090623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13150	100	2	0.77	81841460	6274	5.28	12960	13450	12960	16960	9140	13050	13044.54	0.38	0	2668	14443	13746	13033	12336	11623	14095	12685	47	3910	500	9130	10	1	9385844	1234	-8.93	0.64	12	0.07	-1473.00	20528.00	37000	20230801	-64.46	12320	20240806	6.74	26050	-49.52	20240312	12320	6.74	20240806	36000	-63.47	20230817	12320	6.74	20240806	3.18	N	088390	500	46 억		35508	N	N	0	N	00	N
138	20240806	160609	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	13050	540	2	4.32	1526829110	117604	101.52	12320	13730	12320	16260	8760	12510	12982.91	0.10	0	22963	17630	15070	13760	11200	9890	14415	10545	47	3750	500	8750	10	1	9385844	1225	-8.86	0.64	12	1.25	-1473.00	20528.00	37000	20230801	-64.73	12320	20240806	5.93	26050	-49.90	20240312	12320	5.93	20240806	36000	-63.75	20230817	12320	5.93	20240806	3.25	N	088390	500	46 억		8938	N	N	16	N	00	N
139	20240806	150621	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	13080	570	2	4.56	1469469830	113201	97.72	12320	13730	12320	16260	8760	12510	12981.25	0.10	0	22842	17630	15070	13760	11200	9890	14415	10545	47	3750	500	8750	10	1	9385844	1228	-8.88	0.64	12	1.21	-1473.00	20528.00	37000	20230801	-64.65	12320	20240806	6.17	26050	-49.79	20240312	12320	6.17	20240806	36000	-63.67	20230817	12320	6.17	20240806	3.25	N	088390	500	46 억		8938	N	N	16	N	00	N
140	20240806	140617	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	13000	490	2	3.92	1299853450	100155	86.46	12320	13730	12320	16260	8760	12510	12978.62	0.10	0	17804	17630	15070	13760	11200	9890	14415	10545	47	3750	500	8750	10	1	9385844	1220	-8.83	0.63	12	1.07	-1473.00	20528.00	37000	20230801	-64.86	12320	20240806	5.52	26050	-50.10	20240312	12320	5.52	20240806	36000	-63.89	20230817	12320	5.52	20240806	3.25	N	088390	500	46 억		8938	N	N	16	N	00	N
141	20240806	130618	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	13110	600	2	4.80	1172734910	90353	78.00	12320	13730	12320	16260	8760	12510	12979.70	0.10	0	14983	17630	15070	13760	11200	9890	14415	10545	47	3750	500	8750	10	1	9385844	1230	-8.90	0.64	12	0.96	-1473.00	20528.00	37000	20230801	-64.57	12320	20240806	6.41	26050	-49.67	20240312	12320	6.41	20240806	36000	-63.58	20230817	12320	6.41	20240806	3.25	N	088390	500	46 억		8938	N	N	16	N	00	N
142	20240806	120620	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12800	290	2	2.32	1018431700	78476	67.74	12320	13730	12320	16260	8760	12510	12977.88	0.10	0	10111	17630	15070	13760	11200	9890	14415	10545	47	3750	500	8750	10	1	9385844	1201	-8.69	0.62	12	0.84	-1473.00	20528.00	37000	20230801	-65.41	12320	20240806	3.90	26050	-50.86	20240312	12320	3.90	20240806	36000	-64.44	20230817	12320	3.90	20240806	3.25	N	088390	500	46 억		8938	N	N	16	N	00	N
143	20240806	110612	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	13200	690	2	5.52	810736480	62424	53.89	12320	13730	12320	16260	8760	12510	12987.91	0.10	0	10235	17630	15070	13760	11200	9890	14415	10545	47	3750	500	8750	10	1	9385844	1239	-8.96	0.64	12	0.67	-1473.00	20528.00	37000	20230801	-64.32	12320	20240806	7.14	26050	-49.33	20240312	12320	7.14	20240806	36000	-63.33	20230817	12320	7.14	20240806	3.25	N	088390	500	46 억		8938	N	N	16	N	00	N
144	20240806	100613	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	13700	1190	2	9.51	653776840	50754	43.81	12320	13700	12320	16260	8760	12510	12881.60	0.10	0	13538	17630	15070	13760	11200	9890	14415	10545	47	3750	500	8750	10	1	9385844	1286	-9.30	0.67	12	0.54	-1473.00	20528.00	37000	20230801	-62.97	12320	20240806	11.20	26050	-47.41	20240312	12320	11.20	20240806	36000	-61.94	20230817	12320	11.20	20240806	3.25	N	088390	500	46 억		8938	N	N	16	N	00	N
145	20240806	090614	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	13100	590	2	4.72	266549130	21375	18.45	12320	13230	12320	16260	8760	12510	12470.05	0.10	0	3836	17630	15070	13760	11200	9890	14415	10545	47	3750	500	8750	10	1	9385844	1230	-8.89	0.64	12	0.23	-1473.00	20528.00	37000	20230801	-64.59	12320	20240806	6.33	26050	-49.71	20240312	12320	6.33	20240806	36000	-63.61	20230817	12320	6.33	20240806	3.25	N	088390	500	46 억		8938	N	N	16	N	00	N
146	20240805	160603	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12510	-3830	5	-23.44	1560477040	112922	400.93	16010	16320	12450	21200	11440	16340	13821.90	0.00	0	19808	17026	16682	16496	16152	15966	16590	16060	47	4860	500	11430	10	1	9385844	1174	-8.49	0.61	12	1.20	-1473.00	20528.00	37000	20230801	-66.19	12450	20240805	0.48	26050	-51.98	20240312	12450	0.48	20240805	36000	-65.25	20230817	12450	0.48	20240805	3.31	N	088390	500	46 억		0	N	N	16	N	00	N
147	20240805	150614	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12470	-3870	5	-23.68	1389957900	99445	353.08	16010	16320	12470	21200	11440	16340	13977.15	0.00	0	16015	17026	16682	16496	16152	15966	16590	16060	47	4860	500	11430	10	1	9385844	1170	-8.47	0.61	12	1.06	-1473.00	20528.00	37000	20230801	-66.30	12470	20240805	0.00	26050	-52.13	20240312	12470	0.00	20240805	36000	-65.36	20230817	12470	0.00	20240805	3.31	N	088390	500	46 억		0	Y	N	0	N	00	N
148	20240805	140616	58	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	13850	-2490	5	-15.24	760343370	51608	183.23	16010	16320	13800	21200	11440	16340	14733.05	0.00	0	1383	17026	16682	16496	16152	15966	16590	16060	47	4860	500	11430	10	1	9385844	1300	-9.40	0.67	12	0.55	-1473.00	20528.00	37000	20230801	-62.57	13800	20240805	0.36	26050	-46.83	20240312	13800	0.36	20240805	36000	-61.53	20230817	13800	0.36	20240805	3.31	N	088390	500	46 억		0	N	N	0	N	00	N
149	20240805	130612	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14000	-2340	5	-14.32	685387090	46259	164.24	16010	16320	13800	21200	11440	16340	14816.30	0.00	0	3842	17026	16682	16496	16152	15966	16590	16060	47	4860	500	11430	10	1	9385844	1314	-9.50	0.68	12	0.49	-1473.00	20528.00	37000	20230801	-62.16	13800	20240805	1.45	26050	-46.26	20240312	13800	1.45	20240805	36000	-61.11	20230817	13800	1.45	20240805	3.31	N	088390	500	46 억		0	N	N	0	N	00	N
150	20240805	120609	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14660	-1680	5	-10.28	504658020	33503	118.95	16010	16320	14400	21200	11440	16340	15063.07	0.00	0	1694	17026	16682	16496	16152	15966	16590	16060	47	4860	500	11430	10	1	9385844	1376	-9.95	0.71	12	0.36	-1473.00	20528.00	37000	20230801	-60.38	14400	20240805	1.81	26050	-43.72	20240312	14400	1.81	20240805	36000	-59.28	20230817	14400	1.81	20240805	3.31	N	088390	500	46 억		0	N	N	0	N	00	N
151	20240805	110612	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14760	-1580	5	-9.67	364495280	23893	84.83	16010	16320	14730	21200	11440	16340	15255.32	0.00	0	1441	17026	16682	16496	16152	15966	16590	16060	47	4860	500	11430	10	1	9385844	1385	-10.02	0.72	12	0.25	-1473.00	20528.00	37000	20230801	-60.11	14730	20240805	0.20	26050	-43.34	20240312	14730	0.20	20240805	36000	-59.00	20230817	14730	0.20	20240805	3.31	N	088390	500	46 억		0	N	N	0	N	00	N
152	20240805	100607	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15190	-1150	5	-7.04	292291490	19068	67.70	16010	16320	14730	21200	11440	16340	15328.90	0.00	0	2404	17026	16682	16496	16152	15966	16590	16060	47	4860	500	11430	10	1	9385844	1426	-10.31	0.74	12	0.20	-1473.00	20528.00	37000	20230801	-58.95	14730	20240805	3.12	26050	-41.69	20240312	14730	3.12	20240805	36000	-57.81	20230817	14730	3.12	20240805	3.31	N	088390	500	46 억		0	N	N	0	N	00	N
153	20240805	090604	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15810	-530	5	-3.24	22933970	1432	5.08	16010	16320	15810	21200	11440	16340	16015.34	0.00	0	-70	17026	16682	16496	16152	15966	16590	16060	47	4860	500	11430	10	1	9385844	1484	-10.73	0.77	12	0.02	-1473.00	20528.00	37000	20230801	-57.27	15810	20240805	0.00	26050	-39.31	20240312	15810	0.00	20240805	36000	-56.08	20230817	15810	0.00	20240805	3.31	N	088390	500	46 억		0	N	N	0	N	00	N
154	20240802	160600	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16340	-700	5	-4.11	463768040	28146	181.04	16800	16840	16310	22150	11930	17040	16477.52	0.00	0	-8918	17540	17290	17000	16750	16460	17415	16875	47	5110	500	11920	10	1	9385844	1534	-11.09	0.80	12	0.30	-1473.00	20528.00	38000	20230727	-57.00	16310	20240802	0.18	26050	-37.27	20240312	16310	0.18	20240802	36000	-54.61	20230804	16310	0.18	20240802	3.34	N	088390	500	46 억		0	N	N	0	N	00	N
155	20240802	150557	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16310	-730	5	-4.28	440072620	26695	171.71	16800	16840	16310	22150	11930	17040	16485.21	0.00	0	-8855	17540	17290	17000	16750	16460	17415	16875	47	5110	500	11920	10	1	9385844	1531	-11.07	0.79	12	0.28	-1473.00	20528.00	38000	20230727	-57.08	16310	20240802	0.00	26050	-37.39	20240312	16310	0.00	20240802	36000	-54.69	20230804	16310	0.00	20240802	3.34	N	088390	500	46 억		0	N	N	0	N	00	N
156	20240802	140601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16480	-560	5	-3.29	328738700	19901	128.01	16800	16840	16410	22150	11930	17040	16518.70	0.00	0	-6679	17540	17290	17000	16750	16460	17415	16875	47	5110	500	11920	10	1	9385844	1547	-11.19	0.80	12	0.21	-1473.00	20528.00	38000	20230727	-56.63	16350	20240417	0.80	26050	-36.74	20240312	16350	0.80	20240417	36000	-54.22	20230804	16350	0.80	20240417	3.34	N	088390	500	46 억		0	N	N	0	N	00	N
157	20240802	130601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16490	-550	5	-3.23	303722230	18379	118.22	16800	16840	16410	22150	11930	17040	16525.50	0.00	0	-6074	17540	17290	17000	16750	16460	17415	16875	47	5110	500	11920	10	1	9385844	1548	-11.19	0.80	12	0.20	-1473.00	20528.00	38000	20230727	-56.61	16350	20240417	0.86	26050	-36.70	20240312	16350	0.86	20240417	36000	-54.19	20230804	16350	0.86	20240417	3.34	N	088390	500	46 억		0	N	N	0	N	00	N
158	20240802	120601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16530	-510	5	-2.99	267530630	16183	104.09	16800	16840	16410	22150	11930	17040	16531.58	0.00	0	-6003	17540	17290	17000	16750	16460	17415	16875	47	5110	500	11920	10	1	9385844	1551	-11.22	0.81	12	0.17	-1473.00	20528.00	38000	20230727	-56.50	16350	20240417	1.10	26050	-36.55	20240312	16350	1.10	20240417	36000	-54.08	20230804	16350	1.10	20240417	3.34	N	088390	500	46 억		0	N	N	0	N	00	N
159	20240802	110602	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16500	-540	5	-3.17	237290300	14347	92.28	16800	16840	16410	22150	11930	17040	16539.37	0.00	0	-5811	17540	17290	17000	16750	16460	17415	16875	47	5110	500	11920	10	1	9385844	1549	-11.20	0.80	12	0.15	-1473.00	20528.00	38000	20230727	-56.58	16350	20240417	0.92	26050	-36.66	20240312	16350	0.92	20240417	36000	-54.17	20230804	16350	0.92	20240417	3.34	N	088390	500	46 억		0	N	N	0	N	00	N
160	20240802	100557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16570	-470	5	-2.76	185625630	11222	72.18	16800	16810	16410	22150	11930	17040	16541.23	0.00	0	-5847	17540	17290	17000	16750	16460	17415	16875	47	5110	500	11920	10	1	9385844	1555	-11.25	0.81	12	0.12	-1473.00	20528.00	38000	20230727	-56.39	16350	20240417	1.35	26050	-36.39	20240312	16350	1.35	20240417	36000	-53.97	20230804	16350	1.35	20240417	3.34	N	088390	500	46 억		0	N	N	0	N	00	N
161	20240802	090603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16680	-360	5	-2.11	8668920	519	3.34	16800	16810	16650	22150	11930	17040	16703.12	0.00	0	-115	17540	17290	17000	16750	16460	17415	16875	47	5110	500	11920	10	1	9385844	1566	-11.32	0.81	12	0.01	-1473.00	20528.00	38000	20230727	-56.11	16350	20240417	2.02	26050	-35.97	20240312	16350	2.02	20240417	36000	-53.67	20230804	16350	2.02	20240417	3.34	N	088390	500	46 억		0	N	N	0	N	00	N
162	20240801	160556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17040	240	2	1.43	263859150	15547	63.64	16800	17250	16710	21800	11760	16800	16971.71	0.00	0	6143	17586	17192	16846	16452	16106	17020	16280	47	5000	500	11760	10	1	9385844	1599	-11.57	0.83	12	0.17	-1473.00	20528.00	43750	20230726	-61.05	16350	20240417	4.22	26050	-34.59	20240312	16350	4.22	20240417	37000	-53.95	20230801	16350	4.22	20240417	3.33	N	088390	500	46 억		0	N	N	0	N	00	N
163	20240801	150615	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17170	370	2	2.20	240869230	14201	58.13	16800	17250	16710	21800	11760	16800	16961.43	0.00	0	5772	17586	17192	16846	16452	16106	17020	16280	47	5000	500	11760	10	1	9385844	1612	-11.66	0.84	12	0.15	-1473.00	20528.00	43750	20230726	-60.75	16350	20240417	5.02	26050	-34.09	20240312	16350	5.02	20240417	37000	-53.59	20230801	16350	5.02	20240417	3.33	N	088390	500	46 억		0	N	N	0	N	00	N
164	20240801	140607	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17230	430	2	2.56	224344690	13241	54.20	16800	17230	16710	21800	11760	16800	16943.18	0.00	0	5844	17586	17192	16846	16452	16106	17020	16280	47	5000	500	11760	10	1	9385844	1617	-11.70	0.84	12	0.14	-1473.00	20528.00	43750	20230726	-60.62	16350	20240417	5.38	26050	-33.86	20240312	16350	5.38	20240417	37000	-53.43	20230801	16350	5.38	20240417	3.33	N	088390	500	46 억		0	N	N	0	N	00	N
165	20240801	130559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16850	50	2	0.30	136100460	8064	33.01	16800	17170	16710	21800	11760	16800	16877.54	0.00	0	1833	17586	17192	16846	16452	16106	17020	16280	47	5000	500	11760	10	1	9385844	1582	-11.44	0.82	12	0.09	-1473.00	20528.00	43750	20230726	-61.49	16350	20240417	3.06	26050	-35.32	20240312	16350	3.06	20240417	37000	-54.46	20230801	16350	3.06	20240417	3.33	N	088390	500	46 억		0	N	N	0	N	00	N
166	20240801	120603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16880	80	2	0.48	114533780	6785	27.77	16800	17170	16710	21800	11760	16800	16880.44	0.00	0	1874	17586	17192	16846	16452	16106	17020	16280	47	5000	500	11760	10	1	9385844	1584	-11.46	0.82	12	0.07	-1473.00	20528.00	43750	20230726	-61.42	16350	20240417	3.24	26050	-35.20	20240312	16350	3.24	20240417	37000	-54.38	20230801	16350	3.24	20240417	3.33	N	088390	500	46 억		0	N	N	0	N	00	N
167	20240801	110603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16910	110	2	0.65	88461250	5242	21.46	16800	17170	16710	21800	11760	16800	16875.48	0.00	0	708	17586	17192	16846	16452	16106	17020	16280	47	5000	500	11760	10	1	9385844	1587	-11.48	0.82	12	0.06	-1473.00	20528.00	43750	20230726	-61.35	16350	20240417	3.43	26050	-35.09	20240312	16350	3.43	20240417	37000	-54.30	20230801	16350	3.43	20240417	3.33	N	088390	500	46 억		0	N	N	0	N	00	N
168	20240801	100600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16850	50	2	0.30	63473560	3757	15.38	16800	17170	16710	21800	11760	16800	16894.75	0.00	0	703	17586	17192	16846	16452	16106	17020	16280	47	5000	500	11760	10	1	9385844	1582	-11.44	0.82	12	0.04	-1473.00	20528.00	43750	20230726	-61.49	16350	20240417	3.06	26050	-35.32	20240312	16350	3.06	20240417	37000	-54.46	20230801	16350	3.06	20240417	3.33	N	088390	500	46 억		0	N	N	0	N	00	N
169	20240801	090552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17130	330	2	1.96	18125890	1069	4.38	16800	17170	16800	21800	11760	16800	16955.93	0.00	0	233	17586	17192	16846	16452	16106	17020	16280	47	5000	500	11760	10	1	9385844	1608	-11.63	0.83	12	0.01	-1473.00	20528.00	43750	20230726	-60.85	16350	20240417	4.77	26050	-34.24	20240312	16350	4.77	20240417	37000	-53.70	20230801	16350	4.77	20240417	3.33	N	088390	500	46 억		0	N	N	0	N	00	N