KissMeData/212560/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	160938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9080	110	2	1.23	282506850	31484	121.69	9080	9080	8850	11660	6280	8970	8973.03	1.24	0	-850	9256	9112	9006	8862	8756	9185	8935	39	2690	500	6450	10	1	7874963	715	6.00	0.66	12	0.40	1514.00	13688.00	13800	20231221	-34.20	6320	20231006	43.67	12240	-25.82	20240319	6340	43.22	20240805	13800	-34.20	20231221	6320	43.67	20231006	3.58	N	212560	500	39 억		97348	N	N	0	N	00	N
3	20240830	150948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	0	3	0.00	246495550	27498	106.28	9080	9080	8850	11660	6280	8970	8964.13	1.24	0	-1645	9256	9112	9006	8862	8756	9185	8935	39	2690	500	6450	10	1	7874963	706	5.92	0.66	12	0.35	1514.00	13688.00	13800	20231221	-35.00	6320	20231006	41.93	12240	-26.72	20240319	6340	41.48	20240805	13800	-35.00	20231221	6320	41.93	20231006	3.58	N	212560	500	39 억		97348	N	N	0	N	00	N
4	20240830	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	-40	5	-0.45	192275240	21413	82.76	9080	9080	8850	11660	6280	8970	8979.37	1.24	0	-2881	9256	9112	9006	8862	8756	9185	8935	39	2690	500	6450	10	1	7874963	703	5.90	0.65	12	0.27	1514.00	13688.00	13800	20231221	-35.29	6320	20231006	41.30	12240	-27.04	20240319	6340	40.85	20240805	13800	-35.29	20231221	6320	41.30	20231006	3.58	N	212560	500	39 억		97348	N	N	0	N	00	N
5	20240830	130941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	0	3	0.00	164249640	18269	70.61	9080	9080	8860	11660	6280	8970	8990.62	1.24	0	-3696	9256	9112	9006	8862	8756	9185	8935	39	2690	500	6450	10	1	7874963	706	5.92	0.66	12	0.23	1514.00	13688.00	13800	20231221	-35.00	6320	20231006	41.93	12240	-26.72	20240319	6340	41.48	20240805	13800	-35.00	20231221	6320	41.93	20231006	3.58	N	212560	500	39 억		97348	N	N	0	N	00	N
6	20240830	120944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	80	2	0.89	150728700	16760	64.78	9080	9080	8860	11660	6280	8970	8993.36	1.24	0	-3623	9256	9112	9006	8862	8756	9185	8935	39	2690	500	6450	10	1	7874963	713	5.98	0.66	12	0.21	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	6340	42.74	20240805	13800	-34.42	20231221	6320	43.20	20231006	3.58	N	212560	500	39 억		97348	N	N	0	N	00	N
7	20240830	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	40	2	0.45	143897240	16002	61.85	9080	9080	8860	11660	6280	8970	8992.45	1.24	0	-3290	9256	9112	9006	8862	8756	9185	8935	39	2690	500	6450	10	1	7874963	710	5.95	0.66	12	0.20	1514.00	13688.00	13800	20231221	-34.71	6320	20231006	42.56	12240	-26.39	20240319	6340	42.11	20240805	13800	-34.71	20231221	6320	42.56	20231006	3.58	N	212560	500	39 억		97348	N	N	0	N	00	N
8	20240830	100950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	40	2	0.45	138828980	15440	59.68	9080	9080	8860	11660	6280	8970	8991.52	1.24	0	-2980	9256	9112	9006	8862	8756	9185	8935	39	2690	500	6450	10	1	7874963	710	5.95	0.66	12	0.20	1514.00	13688.00	13800	20231221	-34.71	6320	20231006	42.56	12240	-26.39	20240319	6340	42.11	20240805	13800	-34.71	20231221	6320	42.56	20231006	3.58	N	212560	500	39 억		97348	N	N	0	N	00	N
9	20240830	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	60	2	0.67	83113240	9214	35.61	9080	9080	8910	11660	6280	8970	9020.33	1.24	0	-103	9256	9112	9006	8862	8756	9185	8935	39	2690	500	6450	10	1	7874963	711	5.96	0.66	12	0.12	1514.00	13688.00	13800	20231221	-34.57	6320	20231006	42.88	12240	-26.23	20240319	6340	42.43	20240805	13800	-34.57	20231221	6320	42.88	20231006	3.58	N	212560	500	39 억		97348	N	N	0	N	00	N
10	20240829	160952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	70	2	0.79	147975200	16460	109.70	8900	9150	8900	11570	6230	8900	8989.99	1.24	0	-97	9206	9052	8926	8772	8646	9130	8850	39	2670	500	6400	10	1	7874963	706	5.92	0.66	12	0.21	1514.00	13688.00	13800	20231221	-35.00	6320	20231006	41.93	12240	-26.72	20240319	6340	41.48	20240805	13800	-35.00	20231221	6320	41.93	20231006	3.50	N	212560	500	39 억		97617	N	N	0	N	00	N
11	20240829	151002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	10	2	0.11	144818200	16108	107.36	8900	9150	8900	11570	6230	8900	8990.45	1.24	0	-23	9206	9052	8926	8772	8646	9130	8850	39	2670	500	6400	10	1	7874963	702	5.89	0.65	12	0.20	1514.00	13688.00	13800	20231221	-35.43	6320	20231006	40.98	12240	-27.21	20240319	6340	40.54	20240805	13800	-35.43	20231221	6320	40.98	20231006	3.50	N	212560	500	39 억		97617	N	N	0	N	00	N
12	20240829	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	80	2	0.90	111435610	12377	82.49	8900	9150	8900	11570	6230	8900	9003.44	1.24	0	56	9206	9052	8926	8772	8646	9130	8850	39	2670	500	6400	10	1	7874963	707	5.93	0.66	12	0.16	1514.00	13688.00	13800	20231221	-34.93	6320	20231006	42.09	12240	-26.63	20240319	6340	41.64	20240805	13800	-34.93	20231221	6320	42.09	20231006	3.50	N	212560	500	39 억		97617	N	N	0	N	00	N
13	20240829	131003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	140	2	1.57	101572300	11276	75.15	8900	9150	8900	11570	6230	8900	9007.83	1.24	0	208	9206	9052	8926	8772	8646	9130	8850	39	2670	500	6400	10	1	7874963	712	5.97	0.66	12	0.14	1514.00	13688.00	13800	20231221	-34.49	6320	20231006	43.04	12240	-26.14	20240319	6340	42.59	20240805	13800	-34.49	20231221	6320	43.04	20231006	3.50	N	212560	500	39 억		97617	N	N	0	N	00	N
14	20240829	121002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	160	2	1.80	92809800	10303	68.67	8900	9150	8900	11570	6230	8900	9008.04	1.24	0	440	9206	9052	8926	8772	8646	9130	8850	39	2670	500	6400	10	1	7874963	713	5.98	0.66	12	0.13	1514.00	13688.00	13800	20231221	-34.35	6320	20231006	43.35	12240	-25.98	20240319	6340	42.90	20240805	13800	-34.35	20231221	6320	43.35	20231006	3.50	N	212560	500	39 억		97617	N	N	0	N	00	N
15	20240829	111001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	90	2	1.01	68954160	7652	51.00	8900	9150	8900	11570	6230	8900	9011.26	1.24	0	1551	9206	9052	8926	8772	8646	9130	8850	39	2670	500	6400	10	1	7874963	708	5.94	0.66	12	0.10	1514.00	13688.00	13800	20231221	-34.86	6320	20231006	42.25	12240	-26.55	20240319	6340	41.80	20240805	13800	-34.86	20231221	6320	42.25	20231006	3.50	N	212560	500	39 억		97617	N	N	0	N	00	N
16	20240829	100956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	100	2	1.12	62286840	6911	46.06	8900	9150	8900	11570	6230	8900	9012.71	1.24	0	1829	9206	9052	8926	8772	8646	9130	8850	39	2670	500	6400	10	1	7874963	709	5.94	0.66	12	0.09	1514.00	13688.00	13800	20231221	-34.78	6320	20231006	42.41	12240	-26.47	20240319	6340	41.96	20240805	13800	-34.78	20231221	6320	42.41	20231006	3.50	N	212560	500	39 억		97617	N	N	0	N	00	N
17	20240829	090959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	250	2	2.81	22387380	2471	16.47	8900	9150	8900	11570	6230	8900	9060.05	1.24	0	744	9206	9052	8926	8772	8646	9130	8850	39	2670	500	6400	10	1	7874963	721	6.04	0.67	12	0.03	1514.00	13688.00	13800	20231221	-33.70	6320	20231006	44.78	12240	-25.25	20240319	6340	44.32	20240805	13800	-33.70	20231221	6320	44.78	20231006	3.50	N	212560	500	39 억		97617	N	N	0	N	00	N
18	20240828	160929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	40	2	0.45	132234480	14836	41.63	8860	9080	8800	11510	6210	8860	8913.09	1.29	0	-3662	9180	9020	8860	8700	8540	8940	8620	39	2650	500	6370	10	1	7874963	701	5.88	0.65	12	0.19	1514.00	13688.00	13800	20231221	-35.51	6320	20231006	40.82	12240	-27.29	20240319	6340	40.38	20240805	13800	-35.51	20231221	6320	40.82	20231006	3.48	N	212560	500	39 억		101279	N	N	0	N	00	N
19	20240828	150935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	10	2	0.11	126068790	14142	39.69	8860	9080	8800	11510	6210	8860	8914.50	1.29	0	-3453	9180	9020	8860	8700	8540	8940	8620	39	2650	500	6370	10	1	7874963	699	5.86	0.65	12	0.18	1514.00	13688.00	13800	20231221	-35.72	6320	20231006	40.35	12240	-27.53	20240319	6340	39.91	20240805	13800	-35.72	20231221	6320	40.35	20231006	3.48	N	212560	500	39 억		101279	N	N	0	N	00	N
20	20240828	140938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	0	3	0.00	106640960	11953	33.54	8860	9080	8800	11510	6210	8860	8921.69	1.29	0	-2448	9180	9020	8860	8700	8540	8940	8620	39	2650	500	6370	10	1	7874963	698	5.85	0.65	12	0.15	1514.00	13688.00	13800	20231221	-35.80	6320	20231006	40.19	12240	-27.61	20240319	6340	39.75	20240805	13800	-35.80	20231221	6320	40.19	20231006	3.48	N	212560	500	39 억		101279	N	N	0	N	00	N
21	20240828	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	0	3	0.00	102884180	11529	32.35	8860	9080	8800	11510	6210	8860	8923.95	1.29	0	-2297	9180	9020	8860	8700	8540	8940	8620	39	2650	500	6370	10	1	7874963	698	5.85	0.65	12	0.15	1514.00	13688.00	13800	20231221	-35.80	6320	20231006	40.19	12240	-27.61	20240319	6340	39.75	20240805	13800	-35.80	20231221	6320	40.19	20231006	3.48	N	212560	500	39 억		101279	N	N	0	N	00	N
22	20240828	120932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	0	3	0.00	96654440	10826	30.38	8860	9080	8800	11510	6210	8860	8927.99	1.29	0	-1783	9180	9020	8860	8700	8540	8940	8620	39	2650	500	6370	10	1	7874963	698	5.85	0.65	12	0.14	1514.00	13688.00	13800	20231221	-35.80	6320	20231006	40.19	12240	-27.61	20240319	6340	39.75	20240805	13800	-35.80	20231221	6320	40.19	20231006	3.48	N	212560	500	39 억		101279	N	N	0	N	00	N
23	20240828	110932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	140	2	1.58	53743950	5996	16.83	8860	9080	8860	11510	6210	8860	8963.30	1.29	0	-1822	9180	9020	8860	8700	8540	8940	8620	39	2650	500	6370	10	1	7874963	709	5.94	0.66	12	0.08	1514.00	13688.00	13800	20231221	-34.78	6320	20231006	42.41	12240	-26.47	20240319	6340	41.96	20240805	13800	-34.78	20231221	6320	42.41	20231006	3.48	N	212560	500	39 억		101279	N	N	0	N	00	N
24	20240828	101000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	90	2	1.02	35876880	4003	11.23	8860	9080	8860	11510	6210	8860	8962.50	1.29	0	-1013	9180	9020	8860	8700	8540	8940	8620	39	2650	500	6370	10	1	7874963	705	5.91	0.65	12	0.05	1514.00	13688.00	13800	20231221	-35.14	6320	20231006	41.61	12240	-26.88	20240319	6340	41.17	20240805	13800	-35.14	20231221	6320	41.61	20231006	3.48	N	212560	500	39 억		101279	N	N	0	N	00	N
25	20240828	090948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	100	2	1.13	10836510	1211	3.40	8860	9080	8860	11510	6210	8860	8948.40	1.29	0	-833	9180	9020	8860	8700	8540	8940	8620	39	2650	500	6370	10	1	7874963	706	5.92	0.65	12	0.02	1514.00	13688.00	13800	20231221	-35.07	6320	20231006	41.77	12240	-26.80	20240319	6340	41.32	20240805	13800	-35.07	20231221	6320	41.77	20231006	3.48	N	212560	500	39 억		101279	N	N	0	N	00	N
26	20240827	160929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8860	-10	5	-0.11	315761810	35634	203.51	8870	9020	8700	11530	6210	8870	8861.25	1.21	0	5855	9443	9156	9013	8726	8583	9085	8655	39	2660	500	6380	10	1	7874963	698	5.85	0.65	12	0.45	1514.00	13688.00	13800	20231221	-35.80	6320	20231006	40.19	12240	-27.61	20240319	6340	39.75	20240805	13800	-35.80	20231221	6320	40.19	20231006	3.58	N	212560	500	39 억		95416	N	N	0	N	00	N
27	20240827	150934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	50	2	0.56	303461990	34247	195.59	8870	9020	8700	11530	6210	8870	8860.98	1.21	0	6233	9443	9156	9013	8726	8583	9085	8655	39	2660	500	6380	10	1	7874963	702	5.89	0.65	12	0.43	1514.00	13688.00	13800	20231221	-35.36	6320	20231006	41.14	12240	-27.12	20240319	6340	40.69	20240805	13800	-35.36	20231221	6320	41.14	20231006	3.58	N	212560	500	39 억		95416	N	N	0	N	00	N
28	20240827	140936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	20	2	0.23	300654040	33930	193.77	8870	9020	8700	11530	6210	8870	8861.01	1.21	0	6063	9443	9156	9013	8726	8583	9085	8655	39	2660	500	6380	10	1	7874963	700	5.87	0.65	12	0.43	1514.00	13688.00	13800	20231221	-35.58	6320	20231006	40.66	12240	-27.37	20240319	6340	40.22	20240805	13800	-35.58	20231221	6320	40.66	20231006	3.58	N	212560	500	39 억		95416	N	N	0	N	00	N
29	20240827	130938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8800	-70	5	-0.79	288200250	32528	185.77	8870	9020	8700	11530	6210	8870	8860.07	1.21	0	6209	9443	9156	9013	8726	8583	9085	8655	39	2660	500	6380	10	1	7874963	693	5.81	0.64	12	0.41	1514.00	13688.00	13800	20231221	-36.23	6320	20231006	39.24	12240	-28.10	20240319	6340	38.80	20240805	13800	-36.23	20231221	6320	39.24	20231006	3.58	N	212560	500	39 억		95416	N	N	0	N	00	N
30	20240827	120940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8810	-60	5	-0.68	225262060	25361	144.84	8870	9020	8700	11530	6210	8870	8882.22	1.21	0	2874	9443	9156	9013	8726	8583	9085	8655	39	2660	500	6380	10	1	7874963	694	5.82	0.64	12	0.32	1514.00	13688.00	13800	20231221	-36.16	6320	20231006	39.40	12240	-28.02	20240319	6340	38.96	20240805	13800	-36.16	20231221	6320	39.40	20231006	3.58	N	212560	500	39 억		95416	N	N	0	N	00	N
31	20240827	110937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	80	2	0.90	70393430	7914	45.20	8870	9020	8700	11530	6210	8870	8894.80	1.21	0	854	9443	9156	9013	8726	8583	9085	8655	39	2660	500	6380	10	1	7874963	705	5.91	0.65	12	0.10	1514.00	13688.00	13800	20231221	-35.14	6320	20231006	41.61	12240	-26.88	20240319	6340	41.17	20240805	13800	-35.14	20231221	6320	41.61	20231006	3.58	N	212560	500	39 억		95416	N	N	0	N	00	N
32	20240827	100935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	90	2	1.01	45622900	5153	29.43	8870	9000	8700	11530	6210	8870	8853.66	1.21	0	538	9443	9156	9013	8726	8583	9085	8655	39	2660	500	6380	10	1	7874963	706	5.92	0.65	12	0.07	1514.00	13688.00	13800	20231221	-35.07	6320	20231006	41.77	12240	-26.80	20240319	6340	41.32	20240805	13800	-35.07	20231221	6320	41.77	20231006	3.58	N	212560	500	39 억		95416	N	N	0	N	00	N
33	20240827	090935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8740	-130	5	-1.47	15056560	1698	9.70	8870	8880	8740	11530	6210	8870	8867.23	1.21	0	-1482	9443	9156	9013	8726	8583	9085	8655	39	2660	500	6380	10	1	7874963	688	5.77	0.64	12	0.02	1514.00	13688.00	13800	20231221	-36.67	6320	20231006	38.29	12240	-28.59	20240319	6340	37.85	20240805	13800	-36.67	20231221	6320	38.29	20231006	3.58	N	212560	500	39 억		95416	N	N	0	N	00	N
34	20240826	160921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	-380	5	-4.11	157123920	17510	32.16	9300	9300	8870	12020	6480	9250	8973.39	1.29	0	-6314	9856	9552	9186	8882	8516	9705	9035	39	2770	500	6660	10	1	7874963	699	5.86	0.65	12	0.22	1514.00	13688.00	13800	20231221	-35.72	6320	20231006	40.35	12240	-27.53	20240319	6340	39.91	20240805	13800	-35.72	20231221	6320	40.35	20231006	3.49	N	212560	500	39 억		101783	N	N	0	N	00	N
35	20240826	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	-330	5	-3.57	145314660	16181	29.72	9300	9300	8870	12020	6480	9250	8980.57	1.29	0	-6136	9856	9552	9186	8882	8516	9705	9035	39	2770	500	6660	10	1	7874963	702	5.89	0.65	12	0.21	1514.00	13688.00	13800	20231221	-35.36	6320	20231006	41.14	12240	-27.12	20240319	6340	40.69	20240805	13800	-35.36	20231221	6320	41.14	20231006	3.49	N	212560	500	39 억		101783	N	N	0	N	00	N
36	20240826	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-310	5	-3.35	124463770	13841	25.42	9300	9300	8870	12020	6480	9250	8992.40	1.29	0	-5295	9856	9552	9186	8882	8516	9705	9035	39	2770	500	6660	10	1	7874963	704	5.90	0.65	12	0.18	1514.00	13688.00	13800	20231221	-35.22	6320	20231006	41.46	12240	-26.96	20240319	6340	41.01	20240805	13800	-35.22	20231221	6320	41.46	20231006	3.49	N	212560	500	39 억		101783	N	N	0	N	00	N
37	20240826	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	-380	5	-4.11	118213230	13140	24.14	9300	9300	8870	12020	6480	9250	8996.44	1.29	0	-5017	9856	9552	9186	8882	8516	9705	9035	39	2770	500	6660	10	1	7874963	699	5.86	0.65	12	0.17	1514.00	13688.00	13800	20231221	-35.72	6320	20231006	40.35	12240	-27.53	20240319	6340	39.91	20240805	13800	-35.72	20231221	6320	40.35	20231006	3.49	N	212560	500	39 억		101783	N	N	0	N	00	N
38	20240826	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-280	5	-3.03	85683350	9480	17.41	9300	9300	8910	12020	6480	9250	9038.33	1.29	0	-4281	9856	9552	9186	8882	8516	9705	9035	39	2770	500	6660	10	1	7874963	706	5.92	0.66	12	0.12	1514.00	13688.00	13800	20231221	-35.00	6320	20231006	41.93	12240	-26.72	20240319	6340	41.48	20240805	13800	-35.00	20231221	6320	41.93	20231006	3.49	N	212560	500	39 억		101783	N	N	0	N	00	N
39	20240826	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-290	5	-3.14	73158580	8079	14.84	9300	9300	8950	12020	6480	9250	9055.40	1.29	0	-3814	9856	9552	9186	8882	8516	9705	9035	39	2770	500	6660	10	1	7874963	706	5.92	0.65	12	0.10	1514.00	13688.00	13800	20231221	-35.07	6320	20231006	41.77	12240	-26.80	20240319	6340	41.32	20240805	13800	-35.07	20231221	6320	41.77	20231006	3.49	N	212560	500	39 억		101783	N	N	0	N	00	N
40	20240826	100932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	-190	5	-2.05	31328320	3431	6.30	9300	9300	9000	12020	6480	9250	9130.96	1.29	0	-665	9856	9552	9186	8882	8516	9705	9035	39	2770	500	6660	10	1	7874963	713	5.98	0.66	12	0.04	1514.00	13688.00	13800	20231221	-34.35	6320	20231006	43.35	12240	-25.98	20240319	6340	42.90	20240805	13800	-34.35	20231221	6320	43.35	20231006	3.49	N	212560	500	39 억		101783	N	N	0	N	00	N
41	20240826	090927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9180	-70	5	-0.76	16281130	1771	3.25	9300	9300	9110	12020	6480	9250	9193.18	1.29	0	-356	9856	9552	9186	8882	8516	9705	9035	39	2770	500	6660	10	1	7874963	723	6.06	0.67	12	0.02	1514.00	13688.00	13800	20231221	-33.48	6320	20231006	45.25	12240	-25.00	20240319	6340	44.79	20240805	13800	-33.48	20231221	6320	45.25	20231006	3.49	N	212560	500	39 억		101783	N	N	0	N	00	N
42	20240823	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	50	2	0.54	494019050	54410	136.65	9200	9490	8820	11960	6440	9200	9079.56	1.44	0	-12775	9740	9470	9220	8950	8700	9345	8825	39	2760	500	6620	10	1	7874963	728	6.11	0.68	12	0.69	1514.00	13688.00	13800	20231221	-32.97	6320	20231006	46.36	12240	-24.43	20240319	6340	45.90	20240805	13800	-32.97	20231221	6320	46.36	20231006	3.41	N	212560	500	39 억		113737	N	N	0	N	00	N
43	20240823	150930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9190	-10	5	-0.11	471811580	51998	130.60	9200	9490	8820	11960	6440	9200	9073.65	1.44	0	-12422	9740	9470	9220	8950	8700	9345	8825	39	2760	500	6620	10	1	7874963	724	6.07	0.67	12	0.66	1514.00	13688.00	13800	20231221	-33.41	6320	20231006	45.41	12240	-24.92	20240319	6340	44.95	20240805	13800	-33.41	20231221	6320	45.41	20231006	3.41	N	212560	500	39 억		113737	N	N	0	N	00	N
44	20240823	140930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-240	5	-2.61	287932440	31847	79.99	9200	9490	8880	11960	6440	9200	9041.12	1.44	0	-4008	9740	9470	9220	8950	8700	9345	8825	39	2760	500	6620	10	1	7874963	706	5.92	0.65	12	0.40	1514.00	13688.00	13800	20231221	-35.07	6320	20231006	41.77	12240	-26.80	20240319	6340	41.32	20240805	13800	-35.07	20231221	6320	41.77	20231006	3.41	N	212560	500	39 억		113737	N	N	0	N	00	N
45	20240823	130930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-220	5	-2.39	211072830	23229	58.34	9200	9490	8890	11960	6440	9200	9086.61	1.44	0	-3491	9740	9470	9220	8950	8700	9345	8825	39	2760	500	6620	10	1	7874963	707	5.93	0.66	12	0.29	1514.00	13688.00	13800	20231221	-34.93	6320	20231006	42.09	12240	-26.63	20240319	6340	41.64	20240805	13800	-34.93	20231221	6320	42.09	20231006	3.41	N	212560	500	39 억		113737	N	N	0	N	00	N
46	20240823	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-200	5	-2.17	176801810	19416	48.76	9200	9490	8890	11960	6440	9200	9105.99	1.44	0	-5972	9740	9470	9220	8950	8700	9345	8825	39	2760	500	6620	10	1	7874963	709	5.94	0.66	12	0.25	1514.00	13688.00	13800	20231221	-34.78	6320	20231006	42.41	12240	-26.47	20240319	6340	41.96	20240805	13800	-34.78	20231221	6320	42.41	20231006	3.41	N	212560	500	39 억		113737	N	N	0	N	00	N
47	20240823	110925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-170	5	-1.85	174244110	19131	48.05	9200	9490	8890	11960	6440	9200	9107.95	1.44	0	-6174	9740	9470	9220	8950	8700	9345	8825	39	2760	500	6620	10	1	7874963	711	5.96	0.66	12	0.24	1514.00	13688.00	13800	20231221	-34.57	6320	20231006	42.88	12240	-26.23	20240319	6340	42.43	20240805	13800	-34.57	20231221	6320	42.88	20231006	3.41	N	212560	500	39 억		113737	N	N	0	N	00	N
48	20240823	100928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-170	5	-1.85	146731420	16066	40.35	9200	9490	8890	11960	6440	9200	9133.04	1.44	0	-5885	9740	9470	9220	8950	8700	9345	8825	39	2760	500	6620	10	1	7874963	711	5.96	0.66	12	0.20	1514.00	13688.00	13800	20231221	-34.57	6320	20231006	42.88	12240	-26.23	20240319	6340	42.43	20240805	13800	-34.57	20231221	6320	42.88	20231006	3.41	N	212560	500	39 억		113737	N	N	0	N	00	N
49	20240823	090928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9080	-120	5	-1.30	88325690	9587	24.08	9200	9490	9030	11960	6440	9200	9213.07	1.44	0	-3309	9740	9470	9220	8950	8700	9345	8825	39	2760	500	6620	10	1	7874963	715	6.00	0.66	12	0.12	1514.00	13688.00	13800	20231221	-34.20	6320	20231006	43.67	12240	-25.82	20240319	6340	43.22	20240805	13800	-34.20	20231221	6320	43.67	20231006	3.41	N	212560	500	39 억		113737	N	N	0	N	00	N
50	20240822	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9200	-110	5	-1.18	366071680	39816	56.01	9310	9490	8970	12100	6520	9310	9194.08	1.67	0	-17880	9890	9600	9100	8810	8310	9350	8560	39	2790	500	6700	10	1	7874963	724	6.08	0.67	12	0.51	1514.00	13688.00	13800	20231221	-33.33	6320	20231006	45.57	12240	-24.84	20240319	6340	45.11	20240805	13800	-33.33	20231221	6320	45.57	20231006	3.38	N	212560	500	39 억		131698	N	N	0	N	00	N
51	20240822	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9090	-220	5	-2.36	333975950	36318	51.09	9310	9490	8970	12100	6520	9310	9195.88	1.67	0	-15972	9890	9600	9100	8810	8310	9350	8560	39	2790	500	6700	10	1	7874963	716	6.00	0.66	12	0.46	1514.00	13688.00	13800	20231221	-34.13	6320	20231006	43.83	12240	-25.74	20240319	6340	43.38	20240805	13800	-34.13	20231221	6320	43.83	20231006	3.38	N	212560	500	39 억		131698	N	N	0	N	00	N
52	20240822	140931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	-280	5	-3.01	311150910	33793	47.54	9310	9490	8970	12100	6520	9310	9207.56	1.67	0	-16611	9890	9600	9100	8810	8310	9350	8560	39	2790	500	6700	10	1	7874963	711	5.96	0.66	12	0.43	1514.00	13688.00	13800	20231221	-34.57	6320	20231006	42.88	12240	-26.23	20240319	6340	42.43	20240805	13800	-34.57	20231221	6320	42.88	20231006	3.38	N	212560	500	39 억		131698	N	N	0	N	00	N
53	20240822	130931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	-320	5	-3.44	301090200	32680	45.97	9310	9490	8970	12100	6520	9310	9213.29	1.67	0	-16971	9890	9600	9100	8810	8310	9350	8560	39	2790	500	6700	10	1	7874963	708	5.94	0.66	12	0.41	1514.00	13688.00	13800	20231221	-34.86	6320	20231006	42.25	12240	-26.55	20240319	6340	41.80	20240805	13800	-34.86	20231221	6320	42.25	20231006	3.38	N	212560	500	39 억		131698	N	N	0	N	00	N
54	20240822	120934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-260	5	-2.79	286506250	31061	43.69	9310	9490	8970	12100	6520	9310	9223.99	1.67	0	-16724	9890	9600	9100	8810	8310	9350	8560	39	2790	500	6700	10	1	7874963	713	5.98	0.66	12	0.39	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	6340	42.74	20240805	13800	-34.42	20231221	6320	43.20	20231006	3.38	N	212560	500	39 억		131698	N	N	0	N	00	N
55	20240822	110926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9200	-110	5	-1.18	255516370	27647	38.89	9310	9490	8970	12100	6520	9310	9242.10	1.67	0	-16236	9890	9600	9100	8810	8310	9350	8560	39	2790	500	6700	10	1	7874963	724	6.08	0.67	12	0.35	1514.00	13688.00	13800	20231221	-33.33	6320	20231006	45.57	12240	-24.84	20240319	6340	45.11	20240805	13800	-33.33	20231221	6320	45.57	20231006	3.38	N	212560	500	39 억		131698	N	N	0	N	00	N
56	20240822	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9430	120	2	1.29	225063840	24363	34.27	9310	9490	8970	12100	6520	9310	9237.94	1.67	0	-15318	9890	9600	9100	8810	8310	9350	8560	39	2790	500	6700	10	1	7874963	743	6.23	0.69	12	0.31	1514.00	13688.00	13800	20231221	-31.67	6320	20231006	49.21	12240	-22.96	20240319	6340	48.74	20240805	13800	-31.67	20231221	6320	49.21	20231006	3.38	N	212560	500	39 억		131698	N	N	0	N	00	N
57	20240822	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9170	-140	5	-1.50	20018440	2162	3.04	9310	9350	9000	12100	6520	9310	9259.22	1.67	0	-1483	9890	9600	9100	8810	8310	9350	8560	39	2790	500	6700	10	1	7874963	722	6.06	0.67	12	0.03	1514.00	13688.00	13800	20231221	-33.55	6320	20231006	45.09	12240	-25.08	20240319	6340	44.64	20240805	13800	-33.55	20231221	6320	45.09	20231006	3.38	N	212560	500	39 억		131698	N	N	0	N	00	N
58	20240821	160920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9310	-80	5	-0.85	649951630	71074	112.76	9390	9390	8600	12200	6580	9390	9144.61	1.87	0	-15382	9730	9560	9220	9050	8710	9645	9135	39	2810	500	6760	10	1	7874963	733	6.15	0.68	12	0.90	1514.00	13688.00	13800	20231221	-32.54	6320	20231006	47.31	12240	-23.94	20240319	6340	46.85	20240805	13800	-32.54	20231221	6320	47.31	20231006	3.29	N	212560	500	39 억		147100	N	N	0	N	00	N
59	20240821	150932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9150	-240	5	-2.56	619577550	67786	107.54	9390	9390	8600	12200	6580	9390	9140.20	1.87	0	-13871	9730	9560	9220	9050	8710	9645	9135	39	2810	500	6760	10	1	7874963	721	6.04	0.67	12	0.86	1514.00	13688.00	13800	20231221	-33.70	6320	20231006	44.78	12240	-25.25	20240319	6340	44.32	20240805	13800	-33.70	20231221	6320	44.78	20231006	3.29	N	212560	500	39 억		147100	N	N	0	N	00	N
60	20240821	140930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	-340	5	-3.62	521261660	56819	90.14	9390	9390	8980	12200	6580	9390	9174.07	1.87	0	-13151	9730	9560	9220	9050	8710	9645	9135	39	2810	500	6760	10	1	7874963	713	5.98	0.66	12	0.72	1514.00	13688.00	13800	20231221	-34.42	6320	20231006	43.20	12240	-26.06	20240319	6340	42.74	20240805	13800	-34.42	20231221	6320	43.20	20231006	3.29	N	212560	500	39 억		147100	N	N	0	N	00	N
61	20240821	130934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9160	-230	5	-2.45	425493060	46244	73.36	9390	9390	9050	12200	6580	9390	9201.04	1.87	0	-11870	9730	9560	9220	9050	8710	9645	9135	39	2810	500	6760	10	1	7874963	721	6.05	0.67	12	0.59	1514.00	13688.00	13800	20231221	-33.62	6320	20231006	44.94	12240	-25.16	20240319	6340	44.48	20240805	13800	-33.62	20231221	6320	44.94	20231006	3.29	N	212560	500	39 억		147100	N	N	0	N	00	N
62	20240821	120935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9230	-160	5	-1.70	405346570	44040	69.87	9390	9390	9050	12200	6580	9390	9204.05	1.87	0	-10444	9730	9560	9220	9050	8710	9645	9135	39	2810	500	6760	10	1	7874963	727	6.10	0.67	12	0.56	1514.00	13688.00	13800	20231221	-33.12	6320	20231006	46.04	12240	-24.59	20240319	6340	45.58	20240805	13800	-33.12	20231221	6320	46.04	20231006	3.29	N	212560	500	39 억		147100	N	N	0	N	00	N
63	20240821	110929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9250	-140	5	-1.49	250232390	27097	42.99	9390	9390	9050	12200	6580	9390	9234.69	1.87	0	-1934	9730	9560	9220	9050	8710	9645	9135	39	2810	500	6760	10	1	7874963	728	6.11	0.68	12	0.34	1514.00	13688.00	13800	20231221	-32.97	6320	20231006	46.36	12240	-24.43	20240319	6340	45.90	20240805	13800	-32.97	20231221	6320	46.36	20231006	3.29	N	212560	500	39 억		147100	N	N	0	N	00	N
64	20240821	100934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9230	-160	5	-1.70	168256980	18203	28.88	9390	9390	9050	12200	6580	9390	9243.37	1.87	0	-2838	9730	9560	9220	9050	8710	9645	9135	39	2810	500	6760	10	1	7874963	727	6.10	0.67	12	0.23	1514.00	13688.00	13800	20231221	-33.12	6320	20231006	46.04	12240	-24.59	20240319	6340	45.58	20240805	13800	-33.12	20231221	6320	46.04	20231006	3.29	N	212560	500	39 억		147100	N	N	0	N	00	N
65	20240821	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9230	-160	5	-1.70	82371430	8922	14.15	9390	9390	9050	12200	6580	9390	9232.40	1.87	0	3442	9730	9560	9220	9050	8710	9645	9135	39	2810	500	6760	10	1	7874963	727	6.10	0.67	12	0.11	1514.00	13688.00	13800	20231221	-33.12	6320	20231006	46.04	12240	-24.59	20240319	6340	45.58	20240805	13800	-33.12	20231221	6320	46.04	20231006	3.29	N	212560	500	39 억		147100	N	N	0	N	00	N
66	20240820	160914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9390	430	2	4.80	573882360	62969	135.78	8960	9390	8880	11640	6280	8960	9110.53	1.82	0	3924	9366	9162	9006	8802	8646	9085	8725	39	2680	500	6450	10	1	7874963	739	6.20	0.69	12	0.80	1514.00	13688.00	13800	20231221	-31.96	6320	20231006	48.58	12240	-23.28	20240319	6340	48.11	20240805	13800	-31.96	20231221	6320	48.58	20231006	3.47	N	212560	500	39 억		143246	N	N	0	N	00	N
67	20240820	150926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9280	320	2	3.57	515646740	56752	122.37	8960	9370	8880	11640	6280	8960	9085.97	1.82	0	3768	9366	9162	9006	8802	8646	9085	8725	39	2680	500	6450	10	1	7874963	731	6.13	0.68	12	0.72	1514.00	13688.00	13800	20231221	-32.75	6320	20231006	46.84	12240	-24.18	20240319	6340	46.37	20240805	13800	-32.75	20231221	6320	46.84	20231006	3.47	N	212560	500	39 억		143246	N	N	0	N	00	N
68	20240820	140923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9210	250	2	2.79	416555700	46054	99.31	8960	9250	8880	11640	6280	8960	9044.94	1.82	0	345	9366	9162	9006	8802	8646	9085	8725	39	2680	500	6450	10	1	7874963	725	6.08	0.67	12	0.58	1514.00	13688.00	13800	20231221	-33.26	6320	20231006	45.73	12240	-24.75	20240319	6340	45.27	20240805	13800	-33.26	20231221	6320	45.73	20231006	3.47	N	212560	500	39 억		143246	N	N	0	N	00	N
69	20240820	130925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9170	210	2	2.34	321017450	35624	76.82	8960	9250	8880	11640	6280	8960	9011.27	1.82	0	465	9366	9162	9006	8802	8646	9085	8725	39	2680	500	6450	10	1	7874963	722	6.06	0.67	12	0.45	1514.00	13688.00	13800	20231221	-33.55	6320	20231006	45.09	12240	-25.08	20240319	6340	44.64	20240805	13800	-33.55	20231221	6320	45.09	20231006	3.47	N	212560	500	39 억		143246	N	N	0	N	00	N
70	20240820	120920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9090	130	2	1.45	294652700	32741	70.60	8960	9250	8880	11640	6280	8960	8999.50	1.82	0	1249	9366	9162	9006	8802	8646	9085	8725	39	2680	500	6450	10	1	7874963	716	6.00	0.66	12	0.42	1514.00	13688.00	13800	20231221	-34.13	6320	20231006	43.83	12240	-25.74	20240319	6340	43.38	20240805	13800	-34.13	20231221	6320	43.83	20231006	3.47	N	212560	500	39 억		143246	N	N	0	N	00	N
71	20240820	110918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	100	2	1.12	253003800	28176	60.76	8960	9250	8880	11640	6280	8960	8979.41	1.82	0	142	9366	9162	9006	8802	8646	9085	8725	39	2680	500	6450	10	1	7874963	713	5.98	0.66	12	0.36	1514.00	13688.00	13800	20231221	-34.35	6320	20231006	43.35	12240	-25.98	20240319	6340	42.90	20240805	13800	-34.35	20231221	6320	43.35	20231006	3.47	N	212560	500	39 억		143246	N	N	0	N	00	N
72	20240820	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	60	2	0.67	195607720	21804	47.02	8960	9250	8880	11640	6280	8960	8971.19	1.82	0	1152	9366	9162	9006	8802	8646	9085	8725	39	2680	500	6450	10	1	7874963	710	5.96	0.66	12	0.28	1514.00	13688.00	13800	20231221	-34.64	6320	20231006	42.72	12240	-26.31	20240319	6340	42.27	20240805	13800	-34.64	20231221	6320	42.72	20231006	3.47	N	212560	500	39 억		143246	N	N	0	N	00	N
73	20240820	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	50	2	0.56	127746870	14241	30.71	8960	9250	8960	11640	6280	8960	8970.36	1.82	0	2265	9366	9162	9006	8802	8646	9085	8725	39	2680	500	6450	10	1	7874963	710	5.95	0.66	12	0.18	1514.00	13688.00	13800	20231221	-34.71	6320	20231006	42.56	12240	-26.39	20240319	6340	42.11	20240805	13800	-34.71	20231221	6320	42.56	20231006	3.47	N	212560	500	39 억		143246	N	N	0	N	00	N
74	20240819	160907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-150	5	-1.65	415231840	46375	40.33	9210	9210	8850	11840	6380	9110	8953.76	2.01	0	-14507	9550	9330	8890	8670	8230	9440	8780	39	2730	500	6550	10	1	7874963	706	5.92	0.65	12	0.59	1514.00	13688.00	13800	20231221	-35.07	6320	20231006	41.77	12240	-26.80	20240319	6340	41.32	20240805	13800	-35.07	20231221	6320	41.77	20231006	3.41	N	212560	500	39 억		158471	N	N	0	N	00	N
75	20240819	150916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-170	5	-1.87	400212480	44697	38.87	9210	9210	8850	11840	6380	9110	8953.88	2.01	0	-13948	9550	9330	8890	8670	8230	9440	8780	39	2730	500	6550	10	1	7874963	704	5.90	0.65	12	0.57	1514.00	13688.00	13800	20231221	-35.22	6320	20231006	41.46	12240	-26.96	20240319	6340	41.01	20240805	13800	-35.22	20231221	6320	41.46	20231006	3.41	N	212560	500	39 억		158471	N	N	0	N	00	N
76	20240819	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-160	5	-1.76	377536510	42155	36.66	9210	9210	8850	11840	6380	9110	8955.89	2.01	0	-13145	9550	9330	8890	8670	8230	9440	8780	39	2730	500	6550	10	1	7874963	705	5.91	0.65	12	0.54	1514.00	13688.00	13800	20231221	-35.14	6320	20231006	41.61	12240	-26.88	20240319	6340	41.17	20240805	13800	-35.14	20231221	6320	41.61	20231006	3.41	N	212560	500	39 억		158471	N	N	0	N	00	N
77	20240819	130912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	-70	5	-0.77	285768540	31859	27.71	9210	9210	8870	11840	6380	9110	8969.77	2.01	0	-9409	9550	9330	8890	8670	8230	9440	8780	39	2730	500	6550	10	1	7874963	712	5.97	0.66	12	0.40	1514.00	13688.00	13800	20231221	-34.49	6320	20231006	43.04	12240	-26.14	20240319	6340	42.59	20240805	13800	-34.49	20231221	6320	43.04	20231006	3.41	N	212560	500	39 억		158471	N	N	0	N	00	N
78	20240819	120913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-150	5	-1.65	263027850	29334	25.51	9210	9210	8870	11840	6380	9110	8966.63	2.01	0	-8725	9550	9330	8890	8670	8230	9440	8780	39	2730	500	6550	10	1	7874963	706	5.92	0.65	12	0.37	1514.00	13688.00	13800	20231221	-35.07	6320	20231006	41.77	12240	-26.80	20240319	6340	41.32	20240805	13800	-35.07	20231221	6320	41.77	20231006	3.41	N	212560	500	39 억		158471	N	N	0	N	00	N
79	20240819	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-170	5	-1.87	205273010	22855	19.88	9210	9210	8870	11840	6380	9110	8981.51	2.01	0	-5636	9550	9330	8890	8670	8230	9440	8780	39	2730	500	6550	10	1	7874963	704	5.90	0.65	12	0.29	1514.00	13688.00	13800	20231221	-35.22	6320	20231006	41.46	12240	-26.96	20240319	6340	41.01	20240805	13800	-35.22	20231221	6320	41.46	20231006	3.41	N	212560	500	39 억		158471	N	N	0	N	00	N
80	20240819	100915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-110	5	-1.21	164678440	18300	15.91	9210	9210	8900	11840	6380	9110	8998.79	2.01	0	-3811	9550	9330	8890	8670	8230	9440	8780	39	2730	500	6550	10	1	7874963	709	5.94	0.66	12	0.23	1514.00	13688.00	13800	20231221	-34.78	6320	20231006	42.41	12240	-26.47	20240319	6340	41.96	20240805	13800	-34.78	20231221	6320	42.41	20231006	3.41	N	212560	500	39 억		158471	N	N	0	N	00	N
81	20240819	090913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	-90	5	-0.99	50818210	5635	4.90	9210	9210	8920	11840	6380	9110	9018.23	2.01	0	286	9550	9330	8890	8670	8230	9440	8780	39	2730	500	6550	10	1	7874963	710	5.96	0.66	12	0.07	1514.00	13688.00	13800	20231221	-34.64	6320	20231006	42.72	12240	-26.31	20240319	6340	42.27	20240805	13800	-34.64	20231221	6320	42.72	20231006	3.41	N	212560	500	39 억		158471	N	N	0	N	00	N
82	20240816	160906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9110	720	2	8.58	1017863310	114852	265.90	8450	9110	8450	10900	5880	8390	8861.95	1.99	0	2366	8543	8466	8323	8246	8103	8505	8285	39	2510	500	6040	10	1	7874963	717	6.02	0.67	12	1.46	1514.00	13688.00	13800	20231221	-33.99	6320	20231006	44.15	12240	-25.57	20240319	6340	43.69	20240805	13800	-33.99	20231221	6320	44.15	20231006	3.44	N	212560	500	39 억		156532	N	N	0	N	00	N
83	20240816	150909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	600	2	7.15	964436300	108965	252.27	8450	9110	8450	10900	5880	8390	8850.88	1.99	0	2044	8543	8466	8323	8246	8103	8505	8285	39	2510	500	6040	10	1	7874963	708	5.94	0.66	12	1.38	1514.00	13688.00	13800	20231221	-34.86	6320	20231006	42.25	12240	-26.55	20240319	6340	41.80	20240805	13800	-34.86	20231221	6320	42.25	20231006	3.44	N	212560	500	39 억		156532	N	N	0	N	00	N
84	20240816	140912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	640	2	7.63	860485180	97461	225.64	8450	9110	8450	10900	5880	8390	8829.02	1.99	0	-31	8543	8466	8323	8246	8103	8505	8285	39	2510	500	6040	10	1	7874963	711	5.96	0.66	12	1.24	1514.00	13688.00	13800	20231221	-34.57	6320	20231006	42.88	12240	-26.23	20240319	6340	42.43	20240805	13800	-34.57	20231221	6320	42.88	20231006	3.44	N	212560	500	39 억		156532	N	N	0	N	00	N
85	20240816	130914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	610	2	7.27	767763700	87199	201.88	8450	9100	8450	10900	5880	8390	8804.73	1.99	0	481	8543	8466	8323	8246	8103	8505	8285	39	2510	500	6040	10	1	7874963	709	5.94	0.66	12	1.11	1514.00	13688.00	13800	20231221	-34.78	6320	20231006	42.41	12240	-26.47	20240319	6340	41.96	20240805	13800	-34.78	20231221	6320	42.41	20231006	3.44	N	212560	500	39 억		156532	N	N	0	N	00	N
86	20240816	120909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	500	2	5.96	715153910	81310	188.25	8450	9100	8450	10900	5880	8390	8795.40	1.99	0	-1204	8543	8466	8323	8246	8103	8505	8285	39	2510	500	6040	10	1	7874963	700	5.87	0.65	12	1.03	1514.00	13688.00	13800	20231221	-35.58	6320	20231006	40.66	12240	-27.37	20240319	6340	40.22	20240805	13800	-35.58	20231221	6320	40.66	20231006	3.44	N	212560	500	39 억		156532	N	N	0	N	00	N
87	20240816	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	640	2	7.63	636343490	72498	167.85	8450	9100	8450	10900	5880	8390	8777.39	1.99	0	216	8543	8466	8323	8246	8103	8505	8285	39	2510	500	6040	10	1	7874963	711	5.96	0.66	12	0.92	1514.00	13688.00	13800	20231221	-34.57	6320	20231006	42.88	12240	-26.23	20240319	6340	42.43	20240805	13800	-34.57	20231221	6320	42.88	20231006	3.44	N	212560	500	39 억		156532	N	N	0	N	00	N
88	20240816	100909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8850	460	2	5.48	445716690	51141	118.40	8450	8970	8450	10900	5880	8390	8715.45	1.99	0	-2273	8543	8466	8323	8246	8103	8505	8285	39	2510	500	6040	10	1	7874963	697	5.85	0.65	12	0.65	1514.00	13688.00	13800	20231221	-35.87	6320	20231006	40.03	12240	-27.70	20240319	6340	39.59	20240805	13800	-35.87	20231221	6320	40.03	20231006	3.44	N	212560	500	39 억		156532	N	N	0	N	00	N
89	20240816	090911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8580	190	2	2.26	120444900	14098	32.64	8450	8700	8450	10900	5880	8390	8543.40	1.99	0	482	8543	8466	8323	8246	8103	8505	8285	39	2510	500	6040	10	1	7874963	676	5.67	0.63	12	0.18	1514.00	13688.00	13800	20231221	-37.83	6320	20231006	35.76	12240	-29.90	20240319	6340	35.33	20240805	13800	-37.83	20231221	6320	35.76	20231006	3.44	N	212560	500	39 억		156532	N	N	0	N	00	N
90	20240814	160910	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8390	230	2	2.82	329959730	39651	79.38	8180	8400	8180	10600	5720	8160	8321.74	2.06	0	-5521	8646	8402	8016	7772	7386	8525	7895	39	2440	500	5870	10	1	7874963	661	5.54	0.61	12	0.50	1514.00	13688.00	13800	20231221	-39.20	6320	20231006	32.75	12240	-31.45	20240319	6340	32.33	20240805	13800	-39.20	20231221	6320	32.75	20231006	3.39	N	212560	500	39 억		162056	N	N	0	N	00	N
91	20240814	150912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	210	2	2.57	285565240	34357	68.78	8180	8400	8180	10600	5720	8160	8311.86	2.06	0	-5562	8646	8402	8016	7772	7386	8525	7895	39	2440	500	5870	10	1	7874963	659	5.53	0.61	12	0.44	1514.00	13688.00	13800	20231221	-39.35	6320	20231006	32.44	12240	-31.62	20240319	6340	32.02	20240805	13800	-39.35	20231221	6320	32.44	20231006	3.39	N	212560	500	39 억		162056	N	N	0	N	00	N
92	20240814	140916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8320	160	2	1.96	267923560	32239	64.54	8180	8400	8180	10600	5720	8160	8310.71	2.06	0	-4992	8646	8402	8016	7772	7386	8525	7895	39	2440	500	5870	10	1	7874963	655	5.50	0.61	12	0.41	1514.00	13688.00	13800	20231221	-39.71	6320	20231006	31.65	12240	-32.03	20240319	6340	31.23	20240805	13800	-39.71	20231221	6320	31.65	20231006	3.39	N	212560	500	39 억		162056	N	N	0	N	00	N
93	20240814	130912	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8300	140	2	1.72	257702780	31011	62.08	8180	8400	8180	10600	5720	8160	8310.21	2.06	0	-4883	8646	8402	8016	7772	7386	8525	7895	39	2440	500	5870	10	1	7874963	654	5.48	0.61	12	0.39	1514.00	13688.00	13800	20231221	-39.86	6320	20231006	31.33	12240	-32.19	20240319	6340	30.91	20240805	13800	-39.86	20231221	6320	31.33	20231006	3.39	N	212560	500	39 억		162056	N	N	0	N	00	N
94	20240814	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8360	200	2	2.45	249220550	29990	60.04	8180	8400	8180	10600	5720	8160	8310.30	2.06	0	-4793	8646	8402	8016	7772	7386	8525	7895	39	2440	500	5870	10	1	7874963	658	5.52	0.61	12	0.38	1514.00	13688.00	13800	20231221	-39.42	6320	20231006	32.28	12240	-31.70	20240319	6340	31.86	20240805	13800	-39.42	20231221	6320	32.28	20231006	3.39	N	212560	500	39 억		162056	N	N	0	N	00	N
95	20240814	110906	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8370	210	2	2.57	203658930	24524	49.10	8180	8400	8180	10600	5720	8160	8304.68	2.06	0	-1985	8646	8402	8016	7772	7386	8525	7895	39	2440	500	5870	10	1	7874963	659	5.53	0.61	12	0.31	1514.00	13688.00	13800	20231221	-39.35	6320	20231006	32.44	12240	-31.62	20240319	6340	32.02	20240805	13800	-39.35	20231221	6320	32.44	20231006	3.39	N	212560	500	39 억		162056	N	N	0	N	00	N
96	20240814	100904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8340	180	2	2.21	76751690	9254	18.53	8180	8340	8180	10600	5720	8160	8294.40	2.06	0	628	8646	8402	8016	7772	7386	8525	7895	39	2440	500	5870	10	1	7874963	657	5.51	0.61	12	0.12	1514.00	13688.00	13800	20231221	-39.57	6320	20231006	31.96	12240	-31.86	20240319	6340	31.55	20240805	13800	-39.57	20231221	6320	31.96	20231006	3.39	N	212560	500	39 억		162056	N	N	0	N	00	N
97	20240814	090936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8240	80	2	0.98	17911560	2166	4.34	8180	8320	8180	10600	5720	8160	8271.22	2.06	0	319	8646	8402	8016	7772	7386	8525	7895	39	2440	500	5870	10	1	7874963	649	5.44	0.60	12	0.03	1514.00	13688.00	13800	20231221	-40.29	6320	20231006	30.38	12240	-32.68	20240319	6340	29.97	20240805	13800	-40.29	20231221	6320	30.38	20231006	3.39	N	212560	500	39 억		162056	N	N	0	N	00	N
98	20240813	160855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	220	2	2.77	402338410	49754	217.58	7940	8260	7630	10320	5560	7940	8086.51	2.08	0	-2038	8373	8156	7903	7686	7433	8265	7795	39	2380	500	5710	10	1	7874963	643	5.39	0.60	12	0.63	1514.00	13688.00	13800	20231221	-40.87	6320	20231006	29.11	12240	-33.33	20240319	6340	28.71	20240805	13800	-40.87	20231221	6320	29.11	20231006	3.45	N	212560	500	39 억		164187	N	N	0	N	00	N
99	20240813	150902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8160	220	2	2.77	391114050	48377	211.56	7940	8260	7630	10320	5560	7940	8084.71	2.08	0	-2074	8373	8156	7903	7686	7433	8265	7795	39	2380	500	5710	10	1	7874963	643	5.39	0.60	12	0.61	1514.00	13688.00	13800	20231221	-40.87	6320	20231006	29.11	12240	-33.33	20240319	6340	28.71	20240805	13800	-40.87	20231221	6320	29.11	20231006	3.45	N	212560	500	39 억		164187	N	N	0	N	00	N
100	20240813	140902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8110	170	2	2.14	352640900	43631	190.80	7940	8260	7630	10320	5560	7940	8082.35	2.08	0	-2698	8373	8156	7903	7686	7433	8265	7795	39	2380	500	5710	10	1	7874963	639	5.36	0.59	12	0.55	1514.00	13688.00	13800	20231221	-41.23	6320	20231006	28.32	12240	-33.74	20240319	6340	27.92	20240805	13800	-41.23	20231221	6320	28.32	20231006	3.45	N	212560	500	39 억		164187	N	N	0	N	00	N
101	20240813	130903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8090	150	2	1.89	335176720	41474	181.37	7940	8260	7630	10320	5560	7940	8081.61	2.08	0	-2311	8373	8156	7903	7686	7433	8265	7795	39	2380	500	5710	10	1	7874963	637	5.34	0.59	12	0.53	1514.00	13688.00	13800	20231221	-41.38	6320	20231006	28.01	12240	-33.91	20240319	6340	27.60	20240805	13800	-41.38	20231221	6320	28.01	20231006	3.45	N	212560	500	39 억		164187	N	N	0	N	00	N
102	20240813	120856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8150	210	2	2.64	305857750	37861	165.57	7940	8260	7630	10320	5560	7940	8078.44	2.08	0	-1579	8373	8156	7903	7686	7433	8265	7795	39	2380	500	5710	10	1	7874963	642	5.38	0.60	12	0.48	1514.00	13688.00	13800	20231221	-40.94	6320	20231006	28.96	12240	-33.42	20240319	6340	28.55	20240805	13800	-40.94	20231221	6320	28.96	20231006	3.45	N	212560	500	39 억		164187	N	N	0	N	00	N
103	20240813	110855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	260	2	3.27	186480710	23102	101.03	7940	8260	7630	10320	5560	7940	8072.06	2.08	0	-2024	8373	8156	7903	7686	7433	8265	7795	39	2380	500	5710	10	1	7874963	646	5.42	0.60	12	0.29	1514.00	13688.00	13800	20231221	-40.58	6320	20231006	29.75	12240	-33.01	20240319	6340	29.34	20240805	13800	-40.58	20231221	6320	29.75	20231006	3.45	N	212560	500	39 억		164187	N	N	0	N	00	N
104	20240813	100857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8000	60	2	0.76	106343940	13245	57.92	7940	8200	7630	10320	5560	7940	8028.99	2.08	0	-3191	8373	8156	7903	7686	7433	8265	7795	39	2380	500	5710	10	1	7874963	630	5.28	0.58	12	0.17	1514.00	13688.00	13800	20231221	-42.03	6320	20231006	26.58	12240	-34.64	20240319	6340	26.18	20240805	13800	-42.03	20231221	6320	26.58	20231006	3.45	N	212560	500	39 억		164187	N	N	0	N	00	N
105	20240813	090901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8200	260	2	3.27	21445720	2637	11.53	7940	8200	7940	10320	5560	7940	8132.62	2.08	0	-194	8373	8156	7903	7686	7433	8265	7795	39	2380	500	5710	10	1	7874963	646	5.42	0.60	12	0.03	1514.00	13688.00	13800	20231221	-40.58	6320	20231006	29.75	12240	-33.01	20240319	6340	29.34	20240805	13800	-40.58	20231221	6320	29.75	20231006	3.45	N	212560	500	39 억		164187	N	N	0	N	00	N
106	20240812	160849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	290	2	3.79	180785420	22860	126.24	7650	8120	7650	9940	5360	7650	7908.33	2.04	0	3544	7836	7742	7656	7562	7476	7700	7520	39	2290	500	5500	10	1	7874963	625	5.24	0.58	12	0.29	1514.00	13688.00	13800	20231221	-42.46	6320	20231006	25.63	12240	-35.13	20240319	6340	25.24	20240805	13800	-42.46	20231221	6320	25.63	20231006	3.36	N	212560	500	39 억		160682	N	N	0	N	00	N
107	20240812	150851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8040	390	2	5.10	163315590	20678	114.19	7650	8120	7650	9940	5360	7650	7898.04	2.04	0	3945	7836	7742	7656	7562	7476	7700	7520	39	2290	500	5500	10	1	7874963	633	5.31	0.59	12	0.26	1514.00	13688.00	13800	20231221	-41.74	6320	20231006	27.22	12240	-34.31	20240319	6340	26.81	20240805	13800	-41.74	20231221	6320	27.22	20231006	3.36	N	212560	500	39 억		160682	N	N	0	N	00	N
108	20240812	140851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	290	2	3.79	146919820	18622	102.84	7650	8120	7650	9940	5360	7650	7889.58	2.04	0	3310	7836	7742	7656	7562	7476	7700	7520	39	2290	500	5500	10	1	7874963	625	5.24	0.58	12	0.24	1514.00	13688.00	13800	20231221	-42.46	6320	20231006	25.63	12240	-35.13	20240319	6340	25.24	20240805	13800	-42.46	20231221	6320	25.63	20231006	3.36	N	212560	500	39 억		160682	N	N	0	N	00	N
109	20240812	130847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7880	230	2	3.01	119485420	15142	83.62	7650	8120	7650	9940	5360	7650	7890.99	2.04	0	2787	7836	7742	7656	7562	7476	7700	7520	39	2290	500	5500	10	1	7874963	621	5.20	0.58	12	0.19	1514.00	13688.00	13800	20231221	-42.90	6320	20231006	24.68	12240	-35.62	20240319	6340	24.29	20240805	13800	-42.90	20231221	6320	24.68	20231006	3.36	N	212560	500	39 억		160682	N	N	0	N	00	N
110	20240812	120848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7890	240	2	3.14	117208020	14852	82.02	7650	8120	7650	9940	5360	7650	7891.73	2.04	0	2807	7836	7742	7656	7562	7476	7700	7520	39	2290	500	5500	10	1	7874963	621	5.21	0.58	12	0.19	1514.00	13688.00	13800	20231221	-42.83	6320	20231006	24.84	12240	-35.54	20240319	6340	24.45	20240805	13800	-42.83	20231221	6320	24.84	20231006	3.36	N	212560	500	39 억		160682	N	N	0	N	00	N
111	20240812	110849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7890	240	2	3.14	101602960	12848	70.95	7650	8120	7650	9940	5360	7650	7908.08	2.04	0	2939	7836	7742	7656	7562	7476	7700	7520	39	2290	500	5500	10	1	7874963	621	5.21	0.58	12	0.16	1514.00	13688.00	13800	20231221	-42.83	6320	20231006	24.84	12240	-35.54	20240319	6340	24.45	20240805	13800	-42.83	20231221	6320	24.84	20231006	3.36	N	212560	500	39 억		160682	N	N	0	N	00	N
112	20240812	100841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7970	320	2	4.18	77604060	9807	54.16	7650	8120	7650	9940	5360	7650	7913.13	2.04	0	3093	7836	7742	7656	7562	7476	7700	7520	39	2290	500	5500	10	1	7874963	628	5.26	0.58	12	0.12	1514.00	13688.00	13800	20231221	-42.25	6320	20231006	26.11	12240	-34.89	20240319	6340	25.71	20240805	13800	-42.25	20231221	6320	26.11	20231006	3.36	N	212560	500	39 억		160682	N	N	0	N	00	N
113	20240812	090840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7950	300	2	3.92	40348620	5145	28.41	7650	7960	7650	9940	5360	7650	7842.30	2.04	0	3125	7836	7742	7656	7562	7476	7700	7520	39	2290	500	5500	10	1	7874963	626	5.25	0.58	12	0.07	1514.00	13688.00	13800	20231221	-42.39	6320	20231006	25.79	12240	-35.05	20240319	6340	25.39	20240805	13800	-42.39	20231221	6320	25.79	20231006	3.36	N	212560	500	39 억		160682	N	N	0	N	00	N
114	20240809	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7650	130	2	1.73	139480240	18107	58.14	7700	7750	7570	9770	5270	7520	7703.11	2.04	0	391	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7874963	602	5.05	0.56	12	0.23	1514.00	13688.00	13800	20231221	-44.57	6320	20231006	21.04	12240	-37.50	20240319	6340	20.66	20240805	13800	-44.57	20231221	6320	21.04	20231006	3.35	N	212560	500	39 억		160290	N	N	0	N	00	N
115	20240809	150856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	170	2	2.26	131804600	17105	54.92	7700	7750	7570	9770	5270	7520	7705.62	2.04	0	436	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7874963	606	5.08	0.56	12	0.22	1514.00	13688.00	13800	20231221	-44.28	6320	20231006	21.68	12240	-37.17	20240319	6340	21.29	20240805	13800	-44.28	20231221	6320	21.68	20231006	3.35	N	212560	500	39 억		160290	N	N	0	N	00	N
116	20240809	140900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7720	200	2	2.66	121546560	15774	50.65	7700	7750	7570	9770	5270	7520	7705.50	2.04	0	-26	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7874963	608	5.10	0.56	12	0.20	1514.00	13688.00	13800	20231221	-44.06	6320	20231006	22.15	12240	-36.93	20240319	6340	21.77	20240805	13800	-44.06	20231221	6320	22.15	20231006	3.35	N	212560	500	39 억		160290	N	N	0	N	00	N
117	20240809	130853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7700	180	2	2.39	111375470	14455	46.41	7700	7750	7570	9770	5270	7520	7704.98	2.04	0	419	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7874963	606	5.09	0.56	12	0.18	1514.00	13688.00	13800	20231221	-44.20	6320	20231006	21.84	12240	-37.09	20240319	6340	21.45	20240805	13800	-44.20	20231221	6320	21.84	20231006	3.35	N	212560	500	39 억		160290	N	N	0	N	00	N
118	20240809	120852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7740	220	2	2.93	102253350	13273	42.62	7700	7750	7570	9770	5270	7520	7703.86	2.04	0	1217	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7874963	610	5.11	0.57	12	0.17	1514.00	13688.00	13800	20231221	-43.91	6320	20231006	22.47	12240	-36.76	20240319	6340	22.08	20240805	13800	-43.91	20231221	6320	22.47	20231006	3.35	N	212560	500	39 억		160290	N	N	0	N	00	N
119	20240809	110845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7750	230	2	3.06	88217770	11461	36.80	7700	7750	7570	9770	5270	7520	7697.21	2.04	0	1564	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7874963	610	5.12	0.57	12	0.15	1514.00	13688.00	13800	20231221	-43.84	6320	20231006	22.63	12240	-36.68	20240319	6340	22.24	20240805	13800	-43.84	20231221	6320	22.63	20231006	3.35	N	212560	500	39 억		160290	N	N	0	N	00	N
120	20240809	100854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7680	160	2	2.13	50069440	6531	20.97	7700	7740	7570	9770	5270	7520	7666.43	2.04	0	2589	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7874963	605	5.07	0.56	12	0.08	1514.00	13688.00	13800	20231221	-44.35	6320	20231006	21.52	12240	-37.25	20240319	6340	21.14	20240805	13800	-44.35	20231221	6320	21.52	20231006	3.35	N	212560	500	39 억		160290	N	N	0	N	00	N
121	20240809	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7690	170	2	2.26	5241130	681	2.19	7700	7710	7610	9770	5270	7520	7696.23	2.04	0	622	7860	7690	7530	7360	7200	7775	7445	39	2250	500	5410	10	1	7874963	606	5.08	0.56	12	0.01	1514.00	13688.00	13800	20231221	-44.28	6320	20231006	21.68	12240	-37.17	20240319	6340	21.29	20240805	13800	-44.28	20231221	6320	21.68	20231006	3.35	N	212560	500	39 억		160290	N	N	0	N	00	N
122	20240808	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	80	2	1.08	233564800	31142	28.46	7440	7700	7370	9670	5210	7440	7499.94	2.14	0	-8347	8840	8140	7700	7000	6560	7920	6780	39	2230	500	5350	10	1	7874963	592	4.97	0.55	12	0.40	1514.00	13688.00	13800	20231221	-45.51	6320	20231006	18.99	12240	-38.56	20240319	6340	18.61	20240805	13800	-45.51	20231221	6320	18.99	20231006	3.53	N	212560	500	39 억		168581	N	N	0	N	00	N
123	20240808	150844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7560	120	2	1.61	226840350	30249	27.65	7440	7700	7370	9670	5210	7440	7499.10	2.14	0	-8187	8840	8140	7700	7000	6560	7920	6780	39	2230	500	5350	10	1	7874963	595	4.99	0.55	12	0.38	1514.00	13688.00	13800	20231221	-45.22	6320	20231006	19.62	12240	-38.24	20240319	6340	19.24	20240805	13800	-45.22	20231221	6320	19.62	20231006	3.53	N	212560	500	39 억		168581	N	N	0	N	00	N
124	20240808	140846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7570	130	2	1.75	205785590	27467	25.10	7440	7700	7370	9670	5210	7440	7492.10	2.14	0	-6601	8840	8140	7700	7000	6560	7920	6780	39	2230	500	5350	10	1	7874963	596	5.00	0.55	12	0.35	1514.00	13688.00	13800	20231221	-45.14	6320	20231006	19.78	12240	-38.15	20240319	6340	19.40	20240805	13800	-45.14	20231221	6320	19.78	20231006	3.53	N	212560	500	39 억		168581	N	N	0	N	00	N
125	20240808	130845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7530	90	2	1.21	176018950	23522	21.50	7440	7700	7370	9670	5210	7440	7483.16	2.14	0	-6580	8840	8140	7700	7000	6560	7920	6780	39	2230	500	5350	10	1	7874963	593	4.97	0.55	12	0.30	1514.00	13688.00	13800	20231221	-45.43	6320	20231006	19.15	12240	-38.48	20240319	6340	18.77	20240805	13800	-45.43	20231221	6320	19.15	20231006	3.53	N	212560	500	39 억		168581	N	N	0	N	00	N
126	20240808	120850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7510	70	2	0.94	171899090	22973	21.00	7440	7700	7370	9670	5210	7440	7482.66	2.14	0	-6474	8840	8140	7700	7000	6560	7920	6780	39	2230	500	5350	10	1	7874963	591	4.96	0.55	12	0.29	1514.00	13688.00	13800	20231221	-45.58	6320	20231006	18.83	12240	-38.64	20240319	6340	18.45	20240805	13800	-45.58	20231221	6320	18.83	20231006	3.53	N	212560	500	39 억		168581	N	N	0	N	00	N
127	20240808	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7520	80	2	1.08	156304360	20894	19.10	7440	7700	7370	9670	5210	7440	7480.83	2.14	0	-7996	8840	8140	7700	7000	6560	7920	6780	39	2230	500	5350	10	1	7874963	592	4.97	0.55	12	0.27	1514.00	13688.00	13800	20231221	-45.51	6320	20231006	18.99	12240	-38.56	20240319	6340	18.61	20240805	13800	-45.51	20231221	6320	18.99	20231006	3.53	N	212560	500	39 억		168581	N	N	0	N	00	N
128	20240808	100841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	60	2	0.81	90383220	12102	11.06	7440	7700	7370	9670	5210	7440	7468.45	2.14	0	-4636	8840	8140	7700	7000	6560	7920	6780	39	2230	500	5350	10	1	7874963	591	4.95	0.55	12	0.15	1514.00	13688.00	13800	20231221	-45.65	6320	20231006	18.67	12240	-38.73	20240319	6340	18.30	20240805	13800	-45.65	20231221	6320	18.67	20231006	3.53	N	212560	500	39 억		168581	N	N	0	N	00	N
129	20240808	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7510	70	2	0.94	23538920	3152	2.88	7440	7700	7370	9670	5210	7440	7467.93	2.14	0	-769	8840	8140	7700	7000	6560	7920	6780	39	2230	500	5350	10	1	7874963	591	4.96	0.55	12	0.04	1514.00	13688.00	13800	20231221	-45.58	6320	20231006	18.83	12240	-38.64	20240319	6340	18.45	20240805	13800	-45.58	20231221	6320	18.83	20231006	3.53	N	212560	500	39 억		168581	N	N	0	N	00	N
130	20240807	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7440	290	2	4.06	831025830	109295	215.87	7820	8400	7260	9290	5010	7150	7603.82	2.39	0	-19656	7590	7370	7010	6790	6430	7480	6900	39	2140	500	5140	10	1	7874963	586	4.91	0.54	12	1.39	1514.00	13688.00	13800	20231221	-46.09	6320	20231006	17.72	12240	-39.22	20240319	6340	17.35	20240805	13800	-46.09	20231221	6320	17.72	20231006	3.72	N	212560	500	39 억		188236	N	N	0	N	00	N
131	20240807	150835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7450	300	2	4.20	822923400	108205	213.72	7820	8400	7260	9290	5010	7150	7605.29	2.39	0	-19335	7590	7370	7010	6790	6430	7480	6900	39	2140	500	5140	10	1	7874963	587	4.92	0.54	12	1.37	1514.00	13688.00	13800	20231221	-46.01	6320	20231006	17.88	12240	-39.13	20240319	6340	17.51	20240805	13800	-46.01	20231221	6320	17.88	20231006	3.72	N	212560	500	39 억		188236	N	N	0	N	00	N
132	20240807	140841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	350	2	4.90	769284120	100965	199.42	7820	8400	7260	9290	5010	7150	7619.39	2.39	0	-17648	7590	7370	7010	6790	6430	7480	6900	39	2140	500	5140	10	1	7874963	591	4.95	0.55	12	1.28	1514.00	13688.00	13800	20231221	-45.65	6320	20231006	18.67	12240	-38.73	20240319	6340	18.30	20240805	13800	-45.65	20231221	6320	18.67	20231006	3.72	N	212560	500	39 억		188236	N	N	0	N	00	N
133	20240807	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7470	320	2	4.48	763578870	100200	197.91	7820	8400	7260	9290	5010	7150	7620.62	2.39	0	-17184	7590	7370	7010	6790	6430	7480	6900	39	2140	500	5140	10	1	7874963	588	4.93	0.55	12	1.27	1514.00	13688.00	13800	20231221	-45.87	6320	20231006	18.20	12240	-38.97	20240319	6340	17.82	20240805	13800	-45.87	20231221	6320	18.20	20231006	3.72	N	212560	500	39 억		188236	N	N	0	N	00	N
134	20240807	120837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7500	350	2	4.90	752535730	98723	194.99	7820	8400	7260	9290	5010	7150	7622.78	2.39	0	-17719	7590	7370	7010	6790	6430	7480	6900	39	2140	500	5140	10	1	7874963	591	4.95	0.55	12	1.25	1514.00	13688.00	13800	20231221	-45.65	6320	20231006	18.67	12240	-38.73	20240319	6340	18.30	20240805	13800	-45.65	20231221	6320	18.67	20231006	3.72	N	212560	500	39 억		188236	N	N	0	N	00	N
135	20240807	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7550	400	2	5.59	734133160	96263	190.13	7820	8400	7260	9290	5010	7150	7626.41	2.39	0	-18186	7590	7370	7010	6790	6430	7480	6900	39	2140	500	5140	10	1	7874963	595	4.99	0.55	12	1.22	1514.00	13688.00	13800	20231221	-45.29	6320	20231006	19.46	12240	-38.32	20240319	6340	19.09	20240805	13800	-45.29	20231221	6320	19.46	20231006	3.72	N	212560	500	39 억		188236	N	N	0	N	00	N
136	20240807	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7430	280	2	3.92	666823830	87221	172.27	7820	8400	7260	9290	5010	7150	7645.31	2.39	0	-16989	7590	7370	7010	6790	6430	7480	6900	39	2140	500	5140	10	1	7874963	585	4.91	0.54	12	1.11	1514.00	13688.00	13800	20231221	-46.16	6320	20231006	17.56	12240	-39.30	20240319	6340	17.19	20240805	13800	-46.16	20231221	6320	17.56	20231006	3.72	N	212560	500	39 억		188236	N	N	0	N	00	N
137	20240807	090857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7310	160	2	2.24	489376570	63439	125.30	7820	8400	7260	9290	5010	7150	7714.27	2.39	0	-17574	7590	7370	7010	6790	6430	7480	6900	39	2140	500	5140	10	1	7874963	576	4.83	0.53	12	0.81	1514.00	13688.00	13800	20231221	-47.03	6320	20231006	15.66	12240	-40.28	20240319	6340	15.30	20240805	13800	-47.03	20231221	6320	15.66	20231006	3.72	N	212560	500	39 억		188236	N	N	0	N	00	N
138	20240806	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7150	500	2	7.52	354225730	50573	56.09	6650	7230	6650	8640	4660	6650	7004.25	2.23	0	12557	8430	7540	6940	6050	5450	7240	5750	39	1990	500	4780	10	1	7874963	563	4.72	0.52	12	0.64	1514.00	13688.00	13800	20231221	-48.19	6320	20231006	13.13	12240	-41.58	20240319	6340	12.78	20240805	13800	-48.19	20231221	6320	13.13	20231006	3.78	N	212560	500	39 억		175575	N	N	0	N	00	N
139	20240806	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7220	570	2	8.57	341829440	48842	54.17	6650	7230	6650	8640	4660	6650	6998.68	2.23	0	13180	8430	7540	6940	6050	5450	7240	5750	39	1990	500	4780	10	1	7874963	569	4.77	0.53	12	0.62	1514.00	13688.00	13800	20231221	-47.68	6320	20231006	14.24	12240	-41.01	20240319	6340	13.88	20240805	13800	-47.68	20231221	6320	14.24	20231006	3.78	N	212560	500	39 억		175575	N	N	0	N	00	N
140	20240806	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	530	2	7.97	316953380	45383	50.34	6650	7230	6650	8640	4660	6650	6983.97	2.23	0	12834	8430	7540	6940	6050	5450	7240	5750	39	1990	500	4780	10	1	7874963	565	4.74	0.52	12	0.58	1514.00	13688.00	13800	20231221	-47.97	6320	20231006	13.61	12240	-41.34	20240319	6340	13.25	20240805	13800	-47.97	20231221	6320	13.61	20231006	3.78	N	212560	500	39 억		175575	N	N	0	N	00	N
141	20240806	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7060	410	2	6.17	308660120	44222	49.05	6650	7230	6650	8640	4660	6650	6979.79	2.23	0	12645	8430	7540	6940	6050	5450	7240	5750	39	1990	500	4780	10	1	7874963	556	4.66	0.52	12	0.56	1514.00	13688.00	13800	20231221	-48.84	6320	20231006	11.71	12240	-42.32	20240319	6340	11.36	20240805	13800	-48.84	20231221	6320	11.71	20231006	3.78	N	212560	500	39 억		175575	N	N	0	N	00	N
142	20240806	120832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	490	2	7.37	296215900	42478	47.12	6650	7230	6650	8640	4660	6650	6973.40	2.23	0	12198	8430	7540	6940	6050	5450	7240	5750	39	1990	500	4780	10	1	7874963	562	4.72	0.52	12	0.54	1514.00	13688.00	13800	20231221	-48.26	6320	20231006	12.97	12240	-41.67	20240319	6340	12.62	20240805	13800	-48.26	20231221	6320	12.97	20231006	3.78	N	212560	500	39 억		175575	N	N	0	N	00	N
143	20240806	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7140	490	2	7.37	294463740	42231	46.84	6650	7230	6650	8640	4660	6650	6972.69	2.23	0	12215	8430	7540	6940	6050	5450	7240	5750	39	1990	500	4780	10	1	7874963	562	4.72	0.52	12	0.54	1514.00	13688.00	13800	20231221	-48.26	6320	20231006	12.97	12240	-41.67	20240319	6340	12.62	20240805	13800	-48.26	20231221	6320	12.97	20231006	3.78	N	212560	500	39 억		175575	N	N	0	N	00	N
144	20240806	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7180	530	2	7.97	207516960	29895	33.16	6650	7230	6650	8640	4660	6650	6941.53	2.23	0	10771	8430	7540	6940	6050	5450	7240	5750	39	1990	500	4780	10	1	7874963	565	4.74	0.52	12	0.38	1514.00	13688.00	13800	20231221	-47.97	6320	20231006	13.61	12240	-41.34	20240319	6340	13.25	20240805	13800	-47.97	20231221	6320	13.61	20231006	3.78	N	212560	500	39 억		175575	N	N	0	N	00	N
145	20240806	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6920	270	2	4.06	102877460	15179	16.84	6650	7090	6650	8640	4660	6650	6777.62	2.23	0	5480	8430	7540	6940	6050	5450	7240	5750	39	1990	500	4780	10	1	7874963	545	4.57	0.51	12	0.19	1514.00	13688.00	13800	20231221	-49.86	6320	20231006	9.49	12240	-43.46	20240319	6340	9.15	20240805	13800	-49.86	20231221	6320	9.49	20231006	3.78	N	212560	500	39 억		175575	N	N	0	N	00	N
146	20240805	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6650	-1180	5	-15.07	616800610	87688	209.03	7820	7830	6340	10170	5490	7830	7035.21	2.16	0	5507	8303	8066	7903	7666	7503	7985	7585	39	2340	500	5630	10	1	7874963	524	4.39	0.49	12	1.11	1514.00	13688.00	13800	20231221	-51.81	6320	20231006	5.22	12240	-45.67	20240319	6340	4.89	20240805	13800	-51.81	20231221	6320	5.22	20231006	3.79	N	212560	500	39 억		170361	N	N	0	N	00	N
147	20240805	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6660	-1170	5	-14.94	569298020	80614	192.17	7820	7830	6340	10170	5490	7830	7062.02	2.16	0	6253	8303	8066	7903	7666	7503	7985	7585	39	2340	500	5630	10	1	7874963	524	4.40	0.49	12	1.02	1514.00	13688.00	13800	20231221	-51.74	6320	20231006	5.38	12240	-45.59	20240319	6340	5.05	20240805	13800	-51.74	20231221	6320	5.38	20231006	3.79	N	212560	500	39 억		170361	N	N	0	N	00	N
148	20240805	140825	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6990	-840	5	-10.73	425773360	59226	141.18	7820	7830	6970	10170	5490	7830	7188.96	2.16	0	3141	8303	8066	7903	7666	7503	7985	7585	39	2340	500	5630	10	1	7874963	550	4.62	0.51	12	0.75	1514.00	13688.00	13800	20231221	-49.35	6320	20231006	10.60	12240	-42.89	20240319	6970	0.29	20240805	13800	-49.35	20231221	6320	10.60	20231006	3.79	N	212560	500	39 억		170361	N	N	0	N	00	N
149	20240805	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7090	-740	5	-9.45	387816890	53818	128.29	7820	7830	6970	10170	5490	7830	7206.08	2.16	0	4226	8303	8066	7903	7666	7503	7985	7585	39	2340	500	5630	10	1	7874963	558	4.68	0.52	12	0.68	1514.00	13688.00	13800	20231221	-48.62	6320	20231006	12.18	12240	-42.08	20240319	6970	1.72	20240805	13800	-48.62	20231221	6320	12.18	20231006	3.79	N	212560	500	39 억		170361	N	N	0	N	00	N
150	20240805	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7120	-710	5	-9.07	271354820	37267	88.84	7820	7830	7070	10170	5490	7830	7281.37	2.16	0	3253	8303	8066	7903	7666	7503	7985	7585	39	2340	500	5630	10	1	7874963	561	4.70	0.52	12	0.47	1514.00	13688.00	13800	20231221	-48.41	6320	20231006	12.66	12240	-41.83	20240319	7070	0.71	20240805	13800	-48.41	20231221	6320	12.66	20231006	3.79	N	212560	500	39 억		170361	N	N	0	N	00	N
151	20240805	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7250	-580	5	-7.41	232284190	31780	75.76	7820	7830	7150	10170	5490	7830	7309.13	2.16	0	3184	8303	8066	7903	7666	7503	7985	7585	39	2340	500	5630	10	1	7874963	571	4.79	0.53	12	0.40	1514.00	13688.00	13800	20231221	-47.46	6320	20231006	14.72	12240	-40.77	20240319	7150	1.40	20240805	13800	-47.46	20231221	6320	14.72	20231006	3.79	N	212560	500	39 억		170361	N	N	0	N	00	N
152	20240805	100817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7330	-500	5	-6.39	185508860	25304	60.32	7820	7830	7180	10170	5490	7830	7331.21	2.16	0	3251	8303	8066	7903	7666	7503	7985	7585	39	2340	500	5630	10	1	7874963	577	4.84	0.54	12	0.32	1514.00	13688.00	13800	20231221	-46.88	6320	20231006	15.98	12240	-40.11	20240319	7180	2.09	20240805	13800	-46.88	20231221	6320	15.98	20231006	3.79	N	212560	500	39 억		170361	N	N	0	N	00	N
153	20240805	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7670	-160	5	-2.04	19034980	2521	6.01	7820	7830	7410	10170	5490	7830	7550.57	2.16	0	-415	8303	8066	7903	7666	7503	7985	7585	39	2340	500	5630	10	1	7874963	604	5.07	0.56	12	0.03	1514.00	13688.00	13800	20231221	-44.42	6320	20231006	21.36	12240	-37.34	20240319	7410	3.51	20240805	13800	-44.42	20231221	6320	21.36	20231006	3.79	N	212560	500	39 억		170361	N	N	0	N	00	N
154	20240802	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7830	-290	5	-3.57	328637270	41950	188.57	8140	8140	7740	10550	5690	8120	7834.02	2.21	0	-3918	8426	8272	8136	7982	7846	8350	8060	39	2430	500	5840	10	1	7874963	617	5.17	0.57	12	0.53	1514.00	13688.00	13800	20231221	-43.26	6320	20231006	23.89	12240	-36.03	20240319	7740	1.16	20240802	13800	-43.26	20231221	6320	23.89	20231006	3.78	N	212560	500	39 억		174123	N	N	0	N	00	N
155	20240802	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7840	-280	5	-3.45	320271190	40881	183.77	8140	8140	7740	10550	5690	8120	7834.23	2.21	0	-3690	8426	8272	8136	7982	7846	8350	8060	39	2430	500	5840	10	1	7874963	617	5.18	0.57	12	0.52	1514.00	13688.00	13800	20231221	-43.19	6320	20231006	24.05	12240	-35.95	20240319	7740	1.29	20240802	13800	-43.19	20231221	6320	24.05	20231006	3.78	N	212560	500	39 억		174123	N	N	0	N	00	N
156	20240802	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7770	-350	5	-4.31	314312980	40116	180.33	8140	8140	7740	10550	5690	8120	7835.10	2.21	0	-3667	8426	8272	8136	7982	7846	8350	8060	39	2430	500	5840	10	1	7874963	612	5.13	0.57	12	0.51	1514.00	13688.00	13800	20231221	-43.70	6320	20231006	22.94	12240	-36.52	20240319	7740	0.39	20240802	13800	-43.70	20231221	6320	22.94	20231006	3.78	N	212560	500	39 억		174123	N	N	0	N	00	N
157	20240802	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7840	-280	5	-3.45	282881830	36076	162.17	8140	8140	7750	10550	5690	8120	7841.27	2.21	0	-3138	8426	8272	8136	7982	7846	8350	8060	39	2430	500	5840	10	1	7874963	617	5.18	0.57	12	0.46	1514.00	13688.00	13800	20231221	-43.19	6320	20231006	24.05	12240	-35.95	20240319	7750	1.16	20240802	13800	-43.19	20231221	6320	24.05	20231006	3.78	N	212560	500	39 억		174123	N	N	0	N	00	N
158	20240802	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7860	-260	5	-3.20	203496020	25876	116.32	8140	8140	7780	10550	5690	8120	7864.28	2.21	0	-9792	8426	8272	8136	7982	7846	8350	8060	39	2430	500	5840	10	1	7874963	619	5.19	0.57	12	0.33	1514.00	13688.00	13800	20231221	-43.04	6320	20231006	24.37	12240	-35.78	20240319	7780	1.03	20240802	13800	-43.04	20231221	6320	24.37	20231006	3.78	N	212560	500	39 억		174123	N	N	0	N	00	N
159	20240802	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7910	-210	5	-2.59	121192120	15388	69.17	8140	8140	7790	10550	5690	8120	7875.76	2.21	0	-3446	8426	8272	8136	7982	7846	8350	8060	39	2430	500	5840	10	1	7874963	623	5.22	0.58	12	0.20	1514.00	13688.00	13800	20231221	-42.68	6320	20231006	25.16	12240	-35.38	20240319	7790	1.54	20240802	13800	-42.68	20231221	6320	25.16	20231006	3.78	N	212560	500	39 억		174123	N	N	0	N	00	N
160	20240802	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7940	-180	5	-2.22	110000180	13977	62.83	8140	8140	7790	10550	5690	8120	7870.09	2.21	0	-2621	8426	8272	8136	7982	7846	8350	8060	39	2430	500	5840	10	1	7874963	625	5.24	0.58	12	0.18	1514.00	13688.00	13800	20231221	-42.46	6320	20231006	25.63	12240	-35.13	20240319	7790	1.93	20240802	13800	-42.46	20231221	6320	25.63	20231006	3.78	N	212560	500	39 억		174123	N	N	0	N	00	N
161	20240802	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	7960	-160	5	-1.97	3146620	393	1.77	8140	8140	7960	10550	5690	8120	8006.67	2.21	0	-112	8426	8272	8136	7982	7846	8350	8060	39	2430	500	5840	10	1	7874963	627	5.26	0.58	12	0.00	1514.00	13688.00	13800	20231221	-42.32	6320	20231006	25.95	12240	-34.97	20240319	7800	2.05	20240724	13800	-42.32	20231221	6320	25.95	20231006	3.78	N	212560	500	39 억		174123	N	N	0	N	00	N
162	20240801	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8120	100	2	1.25	180481850	22246	64.76	8000	8290	8000	10420	5620	8020	8113.00	2.13	0	6689	8313	8166	8003	7856	7693	8085	7775	39	2400	500	5770	10	1	7874963	639	5.36	0.59	12	0.28	1514.00	13688.00	13800	20231221	-41.16	6320	20231006	28.48	12240	-33.66	20240319	7800	4.10	20240724	13800	-41.16	20231221	6320	28.48	20231006	3.82	N	212560	500	39 억		167483	N	N	0	N	00	N
163	20240801	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8100	80	2	1.00	170725710	21042	61.25	8000	8290	8000	10420	5620	8020	8113.57	2.13	0	6705	8313	8166	8003	7856	7693	8085	7775	39	2400	500	5770	10	1	7874963	638	5.35	0.59	12	0.27	1514.00	13688.00	13800	20231221	-41.30	6320	20231006	28.16	12240	-33.82	20240319	7800	3.85	20240724	13800	-41.30	20231221	6320	28.16	20231006	3.82	N	212560	500	39 억		167483	N	N	0	N	00	N
164	20240801	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8140	120	2	1.50	154752770	19071	55.52	8000	8290	8000	10420	5620	8020	8114.56	2.13	0	7848	8313	8166	8003	7856	7693	8085	7775	39	2400	500	5770	10	1	7874963	641	5.38	0.59	12	0.24	1514.00	13688.00	13800	20231221	-41.01	6320	20231006	28.80	12240	-33.50	20240319	7800	4.36	20240724	13800	-41.01	20231221	6320	28.80	20231006	3.82	N	212560	500	39 억		167483	N	N	0	N	00	N
165	20240801	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8060	40	2	0.50	143923630	17735	51.63	8000	8290	8000	10420	5620	8020	8115.23	2.13	0	6673	8313	8166	8003	7856	7693	8085	7775	39	2400	500	5770	10	1	7874963	635	5.32	0.59	12	0.23	1514.00	13688.00	13800	20231221	-41.59	6320	20231006	27.53	12240	-34.15	20240319	7800	3.33	20240724	13800	-41.59	20231221	6320	27.53	20231006	3.82	N	212560	500	39 억		167483	N	N	0	N	00	N
166	20240801	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8070	50	2	0.62	136624300	16829	48.99	8000	8290	8000	10420	5620	8020	8118.38	2.13	0	6318	8313	8166	8003	7856	7693	8085	7775	39	2400	500	5770	10	1	7874963	636	5.33	0.59	12	0.21	1514.00	13688.00	13800	20231221	-41.52	6320	20231006	27.69	12240	-34.07	20240319	7800	3.46	20240724	13800	-41.52	20231221	6320	27.69	20231006	3.82	N	212560	500	39 억		167483	N	N	0	N	00	N
167	20240801	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8100	80	2	1.00	136227770	16780	48.85	8000	8290	8000	10420	5620	8020	8118.46	2.13	0	6319	8313	8166	8003	7856	7693	8085	7775	39	2400	500	5770	10	1	7874963	638	5.35	0.59	12	0.21	1514.00	13688.00	13800	20231221	-41.30	6320	20231006	28.16	12240	-33.82	20240319	7800	3.85	20240724	13800	-41.30	20231221	6320	28.16	20231006	3.82	N	212560	500	39 억		167483	N	N	0	N	00	N
168	20240801	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8170	150	2	1.87	78619100	9619	28.00	8000	8290	8000	10420	5620	8020	8173.31	2.13	0	4853	8313	8166	8003	7856	7693	8085	7775	39	2400	500	5770	10	1	7874963	643	5.40	0.60	12	0.12	1514.00	13688.00	13800	20231221	-40.80	6320	20231006	29.27	12240	-33.25	20240319	7800	4.74	20240724	13800	-40.80	20231221	6320	29.27	20231006	3.82	N	212560	500	39 억		167483	N	N	0	N	00	N
169	20240801	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8260	240	2	2.99	14582240	1770	5.15	8000	8290	8000	10420	5620	8020	8238.55	2.13	0	-841	8313	8166	8003	7856	7693	8085	7775	39	2400	500	5770	10	1	7874963	650	5.46	0.60	12	0.02	1514.00	13688.00	13800	20231221	-40.14	6320	20231006	30.70	12240	-32.52	20240319	7800	5.90	20240724	13800	-40.14	20231221	6320	30.70	20231006	3.82	N	212560	500	39 억		167483	N	N	0	N	00	N