KissMeData/019540/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	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-10	5	-0.22	62855765	14126	25.13	4470	4530	4415	5820	3140	4480	4449.28	3.30	0	-2646	4716	4597	4441	4322	4166	4657	4382	68	1340	500	3220	5	1	13513500	604	1.87	0.48	12	0.10	2390.00	9263.00	6110	20240308	-26.84	3525	20231227	26.81	6110	-26.84	20240308	3580	24.86	20240119	6110	-26.84	20240308	3525	26.81	20231227	0.49	N	019540	500	67 억		445473	N	N	0	N	00	N
3	20240830	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4490	10	2	0.22	58487445	13150	23.39	4470	4530	4415	5820	3140	4480	4447.29	3.30	0	-2314	4716	4597	4441	4322	4166	4657	4382	68	1340	500	3220	5	1	13513500	607	1.88	0.48	12	0.10	2390.00	9263.00	6110	20240308	-26.51	3525	20231227	27.38	6110	-26.51	20240308	3580	25.42	20240119	6110	-26.51	20240308	3525	27.38	20231227	0.49	N	019540	500	67 억		445473	N	N	0	N	00	N
4	20240830	140334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	-25	5	-0.56	54381440	12231	21.76	4470	4530	4415	5820	3140	4480	4445.72	3.30	0	-2557	4716	4597	4441	4322	4166	4657	4382	68	1340	500	3220	5	1	13513500	602	1.86	0.48	12	0.09	2390.00	9263.00	6110	20240308	-27.09	3525	20231227	26.38	6110	-27.09	20240308	3580	24.44	20240119	6110	-27.09	20240308	3525	26.38	20231227	0.49	N	019540	500	67 억		445473	N	N	0	N	00	N
5	20240830	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-10	5	-0.22	49922805	11231	19.98	4470	4530	4415	5820	3140	4480	4444.56	3.30	0	-2557	4716	4597	4441	4322	4166	4657	4382	68	1340	500	3220	5	1	13513500	604	1.87	0.48	12	0.08	2390.00	9263.00	6110	20240308	-26.84	3525	20231227	26.81	6110	-26.84	20240308	3580	24.86	20240119	6110	-26.84	20240308	3525	26.81	20231227	0.49	N	019540	500	67 억		445473	N	N	0	N	00	N
6	20240830	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-20	5	-0.45	49407640	11116	19.78	4470	4530	4415	5820	3140	4480	4444.19	3.30	0	-2450	4716	4597	4441	4322	4166	4657	4382	68	1340	500	3220	5	1	13513500	603	1.87	0.48	12	0.08	2390.00	9263.00	6110	20240308	-27.00	3525	20231227	26.52	6110	-27.00	20240308	3580	24.58	20240119	6110	-27.00	20240308	3525	26.52	20231227	0.49	N	019540	500	67 억		445473	N	N	0	N	00	N
7	20240830	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-50	5	-1.12	22409440	5057	9.00	4470	4470	4415	5820	3140	4480	4429.69	3.30	0	-1716	4716	4597	4441	4322	4166	4657	4382	68	1340	500	3220	5	1	13513500	599	1.85	0.48	12	0.04	2390.00	9263.00	6110	20240308	-27.50	3525	20231227	25.67	6110	-27.50	20240308	3580	23.74	20240119	6110	-27.50	20240308	3525	25.67	20231227	0.49	N	019540	500	67 억		445473	N	N	0	N	00	N
8	20240830	100336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	-50	5	-1.12	14210230	3207	5.71	4470	4470	4415	5820	3140	4480	4428.28	3.30	0	-1410	4716	4597	4441	4322	4166	4657	4382	68	1340	500	3220	5	1	13513500	599	1.85	0.48	12	0.02	2390.00	9263.00	6110	20240308	-27.50	3525	20231227	25.67	6110	-27.50	20240308	3580	23.74	20240119	6110	-27.50	20240308	3525	25.67	20231227	0.49	N	019540	500	67 억		445473	N	N	0	N	00	N
9	20240830	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-45	5	-1.00	1065515	238	0.42	4470	4470	4435	5820	3140	4480	4469.49	3.30	0	-57	4716	4597	4441	4322	4166	4657	4382	68	1340	500	3220	5	1	13513500	599	1.86	0.48	12	0.00	2390.00	9263.00	6110	20240308	-27.41	3525	20231227	25.82	6110	-27.41	20240308	3580	23.88	20240119	6110	-27.41	20240308	3525	25.82	20231227	0.49	N	019540	500	67 억		445473	N	N	0	N	00	N
10	20240829	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	125	2	2.87	250570875	56102	188.12	4320	4560	4285	5660	3050	4355	4466.36	3.31	0	-2080	4441	4397	4346	4302	4251	4420	4325	68	1305	500	3130	5	1	13513500	605	1.87	0.48	12	0.42	2390.00	9263.00	6110	20240308	-26.68	3525	20231227	27.09	6110	-26.68	20240308	3580	25.14	20240119	6110	-26.68	20240308	3525	27.09	20231227	0.49	N	019540	500	67 억		447663	N	N	0	N	00	N
11	20240829	150337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	105	2	2.41	234092865	52394	175.69	4320	4560	4285	5660	3050	4355	4467.95	3.31	0	-2506	4441	4397	4346	4302	4251	4420	4325	68	1305	500	3130	5	1	13513500	603	1.87	0.48	12	0.39	2390.00	9263.00	6110	20240308	-27.00	3525	20231227	26.52	6110	-27.00	20240308	3580	24.58	20240119	6110	-27.00	20240308	3525	26.52	20231227	0.49	N	019540	500	67 억		447663	N	N	0	N	00	N
12	20240829	140340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	75	2	1.72	227362570	50874	170.59	4320	4560	4285	5660	3050	4355	4469.15	3.31	0	-2863	4441	4397	4346	4302	4251	4420	4325	68	1305	500	3130	5	1	13513500	599	1.85	0.48	12	0.38	2390.00	9263.00	6110	20240308	-27.50	3525	20231227	25.67	6110	-27.50	20240308	3580	23.74	20240119	6110	-27.50	20240308	3525	25.67	20231227	0.49	N	019540	500	67 억		447663	N	N	0	N	00	N
13	20240829	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	70	2	1.61	220806165	49390	165.62	4320	4560	4285	5660	3050	4355	4470.69	3.31	0	-3412	4441	4397	4346	4302	4251	4420	4325	68	1305	500	3130	5	1	13513500	598	1.85	0.48	12	0.37	2390.00	9263.00	6110	20240308	-27.58	3525	20231227	25.53	6110	-27.58	20240308	3580	23.60	20240119	6110	-27.58	20240308	3525	25.53	20231227	0.49	N	019540	500	67 억		447663	N	N	0	N	00	N
14	20240829	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	75	2	1.72	216389885	48393	162.27	4320	4560	4285	5660	3050	4355	4471.53	3.31	0	-3112	4441	4397	4346	4302	4251	4420	4325	68	1305	500	3130	5	1	13513500	599	1.85	0.48	12	0.36	2390.00	9263.00	6110	20240308	-27.50	3525	20231227	25.67	6110	-27.50	20240308	3580	23.74	20240119	6110	-27.50	20240308	3525	25.67	20231227	0.49	N	019540	500	67 억		447663	N	N	0	N	00	N
15	20240829	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	80	2	1.84	204703715	45768	153.47	4320	4560	4285	5660	3050	4355	4472.66	3.31	0	-3304	4441	4397	4346	4302	4251	4420	4325	68	1305	500	3130	5	1	13513500	599	1.86	0.48	12	0.34	2390.00	9263.00	6110	20240308	-27.41	3525	20231227	25.82	6110	-27.41	20240308	3580	23.88	20240119	6110	-27.41	20240308	3525	25.82	20231227	0.49	N	019540	500	67 억		447663	N	N	0	N	00	N
16	20240829	100337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	190	2	4.36	155909010	34824	116.77	4320	4560	4285	5660	3050	4355	4477.09	3.31	0	-4104	4441	4397	4346	4302	4251	4420	4325	68	1305	500	3130	5	1	13513500	614	1.90	0.49	12	0.26	2390.00	9263.00	6110	20240308	-25.61	3525	20231227	28.94	6110	-25.61	20240308	3580	26.96	20240119	6110	-25.61	20240308	3525	28.94	20231227	0.49	N	019540	500	67 억		447663	N	N	0	N	00	N
17	20240829	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-35	5	-0.80	242235	56	0.19	4320	4320	4320	5660	3050	4355	4320.00	3.31	0	-7	4441	4397	4346	4302	4251	4420	4325	68	1305	500	3130	5	1	13513500	584	1.81	0.47	12	0.00	2390.00	9263.00	6110	20240308	-29.30	3525	20231227	22.55	6110	-29.30	20240308	3580	20.67	20240119	6110	-29.30	20240308	3525	22.55	20231227	0.49	N	019540	500	67 억		447663	N	N	0	N	00	N
18	20240828	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-30	5	-0.68	129055680	29822	165.05	4315	4390	4295	5700	3070	4385	4327.53	3.37	0	-7789	4451	4417	4356	4322	4261	4435	4340	68	1315	500	3150	5	1	13513500	589	1.82	0.47	12	0.22	2390.00	9263.00	6110	20240308	-28.72	3525	20231227	23.55	6110	-28.72	20240308	3580	21.65	20240119	6110	-28.72	20240308	3525	23.55	20231227	0.49	N	019540	500	67 억		455428	N	N	0	N	00	N
19	20240828	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-60	5	-1.37	116705180	26972	149.27	4315	4390	4295	5700	3070	4385	4326.90	3.37	0	-8887	4451	4417	4356	4322	4261	4435	4340	68	1315	500	3150	5	1	13513500	584	1.81	0.47	12	0.20	2390.00	9263.00	6110	20240308	-29.21	3525	20231227	22.70	6110	-29.21	20240308	3580	20.81	20240119	6110	-29.21	20240308	3525	22.70	20231227	0.49	N	019540	500	67 억		455428	N	N	0	N	00	N
20	20240828	140331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-75	5	-1.71	107252440	24780	137.14	4315	4390	4295	5700	3070	4385	4328.18	3.37	0	-8370	4451	4417	4356	4322	4261	4435	4340	68	1315	500	3150	5	1	13513500	582	1.80	0.47	12	0.18	2390.00	9263.00	6110	20240308	-29.46	3525	20231227	22.27	6110	-29.46	20240308	3580	20.39	20240119	6110	-29.46	20240308	3525	22.27	20231227	0.49	N	019540	500	67 억		455428	N	N	0	N	00	N
21	20240828	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-60	5	-1.37	104098740	24050	133.10	4315	4390	4295	5700	3070	4385	4328.43	3.37	0	-7987	4451	4417	4356	4322	4261	4435	4340	68	1315	500	3150	5	1	13513500	584	1.81	0.47	12	0.18	2390.00	9263.00	6110	20240308	-29.21	3525	20231227	22.70	6110	-29.21	20240308	3580	20.81	20240119	6110	-29.21	20240308	3525	22.70	20231227	0.49	N	019540	500	67 억		455428	N	N	0	N	00	N
22	20240828	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-85	5	-1.94	86772445	20028	110.84	4315	4390	4295	5700	3070	4385	4332.55	3.37	0	-7036	4451	4417	4356	4322	4261	4435	4340	68	1315	500	3150	5	1	13513500	581	1.80	0.46	12	0.15	2390.00	9263.00	6110	20240308	-29.62	3525	20231227	21.99	6110	-29.62	20240308	3580	20.11	20240119	6110	-29.62	20240308	3525	21.99	20231227	0.49	N	019540	500	67 억		455428	N	N	0	N	00	N
23	20240828	110331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-80	5	-1.82	78027805	17995	99.59	4315	4390	4300	5700	3070	4385	4336.08	3.37	0	-6559	4451	4417	4356	4322	4261	4435	4340	68	1315	500	3150	5	1	13513500	582	1.80	0.46	12	0.13	2390.00	9263.00	6110	20240308	-29.54	3525	20231227	22.13	6110	-29.54	20240308	3580	20.25	20240119	6110	-29.54	20240308	3525	22.13	20231227	0.49	N	019540	500	67 억		455428	N	N	0	N	00	N
24	20240828	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-50	5	-1.14	40355210	9294	51.44	4315	4390	4315	5700	3070	4385	4342.07	3.37	0	-384	4451	4417	4356	4322	4261	4435	4340	68	1315	500	3150	5	1	13513500	586	1.81	0.47	12	0.07	2390.00	9263.00	6110	20240308	-29.05	3525	20231227	22.98	6110	-29.05	20240308	3580	21.09	20240119	6110	-29.05	20240308	3525	22.98	20231227	0.49	N	019540	500	67 억		455428	N	N	0	N	00	N
25	20240828	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-30	5	-0.68	5380655	1242	6.87	4315	4380	4315	5700	3070	4385	4332.21	3.37	0	-181	4451	4417	4356	4322	4261	4435	4340	68	1315	500	3150	5	1	13513500	589	1.82	0.47	12	0.01	2390.00	9263.00	6110	20240308	-28.72	3525	20231227	23.55	6110	-28.72	20240308	3580	21.65	20240119	6110	-28.72	20240308	3525	23.55	20231227	0.49	N	019540	500	67 억		455428	N	N	0	N	00	N
26	20240827	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	65	2	1.50	78548680	18069	83.72	4310	4390	4295	5610	3025	4320	4347.21	3.35	0	2896	4406	4362	4331	4287	4256	4347	4272	68	1290	500	3110	5	1	13513500	593	1.83	0.47	12	0.13	2390.00	9263.00	6110	20240308	-28.23	3525	20231227	24.40	6110	-28.23	20240308	3580	22.49	20240119	6110	-28.23	20240308	3525	24.40	20231227	0.49	N	019540	500	67 억		452434	N	N	0	N	00	N
27	20240827	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	30	2	0.69	71720015	16509	76.49	4310	4390	4295	5610	3025	4320	4344.35	3.35	0	2750	4406	4362	4331	4287	4256	4347	4272	68	1290	500	3110	5	1	13513500	588	1.82	0.47	12	0.12	2390.00	9263.00	6110	20240308	-28.81	3525	20231227	23.40	6110	-28.81	20240308	3580	21.51	20240119	6110	-28.81	20240308	3525	23.40	20231227	0.49	N	019540	500	67 억		452434	N	N	0	N	00	N
28	20240827	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	25	2	0.58	66556555	15322	70.99	4310	4390	4295	5610	3025	4320	4343.91	3.35	0	2704	4406	4362	4331	4287	4256	4347	4272	68	1290	500	3110	5	1	13513500	587	1.82	0.47	12	0.11	2390.00	9263.00	6110	20240308	-28.89	3525	20231227	23.26	6110	-28.89	20240308	3580	21.37	20240119	6110	-28.89	20240308	3525	23.26	20231227	0.49	N	019540	500	67 억		452434	N	N	0	N	00	N
29	20240827	130331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	35	2	0.81	63738020	14674	67.99	4310	4390	4295	5610	3025	4320	4343.66	3.35	0	2191	4406	4362	4331	4287	4256	4347	4272	68	1290	500	3110	5	1	13513500	589	1.82	0.47	12	0.11	2390.00	9263.00	6110	20240308	-28.72	3525	20231227	23.55	6110	-28.72	20240308	3580	21.65	20240119	6110	-28.72	20240308	3525	23.55	20231227	0.49	N	019540	500	67 억		452434	N	N	0	N	00	N
30	20240827	120333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	25	2	0.58	52664260	12130	56.20	4310	4390	4295	5610	3025	4320	4341.72	3.35	0	-40	4406	4362	4331	4287	4256	4347	4272	68	1290	500	3110	5	1	13513500	587	1.82	0.47	12	0.09	2390.00	9263.00	6110	20240308	-28.89	3525	20231227	23.26	6110	-28.89	20240308	3580	21.37	20240119	6110	-28.89	20240308	3525	23.26	20231227	0.49	N	019540	500	67 억		452434	N	N	0	N	00	N
31	20240827	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	10	2	0.23	52068915	11993	55.57	4310	4390	4295	5610	3025	4320	4341.68	3.35	0	-25	4406	4362	4331	4287	4256	4347	4272	68	1290	500	3110	5	1	13513500	585	1.81	0.47	12	0.09	2390.00	9263.00	6110	20240308	-29.13	3525	20231227	22.84	6110	-29.13	20240308	3580	20.95	20240119	6110	-29.13	20240308	3525	22.84	20231227	0.49	N	019540	500	67 억		452434	N	N	0	N	00	N
32	20240827	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	35	2	0.81	42466780	9781	45.32	4310	4390	4295	5610	3025	4320	4341.85	3.35	0	-330	4406	4362	4331	4287	4256	4347	4272	68	1290	500	3110	5	1	13513500	589	1.82	0.47	12	0.07	2390.00	9263.00	6110	20240308	-28.72	3525	20231227	23.55	6110	-28.72	20240308	3580	21.65	20240119	6110	-28.72	20240308	3525	23.55	20231227	0.49	N	019540	500	67 억		452434	N	N	0	N	00	N
33	20240827	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-10	5	-0.23	1336480	310	1.44	4310	4310	4310	5610	3025	4320	4310.00	3.35	0	-31	4406	4362	4331	4287	4256	4347	4272	68	1290	500	3110	5	1	13513500	582	1.80	0.47	12	0.00	2390.00	9263.00	6110	20240308	-29.46	3525	20231227	22.27	6110	-29.46	20240308	3580	20.39	20240119	6110	-29.46	20240308	3525	22.27	20231227	0.49	N	019540	500	67 억		452434	N	N	0	N	00	N
34	20240826	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-25	5	-0.58	93191300	21583	130.36	4345	4375	4300	5640	3045	4345	4317.76	3.41	0	-7855	4448	4396	4328	4276	4208	4362	4242	68	1295	500	3120	5	1	13513500	584	1.81	0.47	12	0.16	2390.00	9263.00	6110	20240308	-29.30	3525	20231227	22.55	6110	-29.30	20240308	3580	20.67	20240119	6110	-29.30	20240308	3525	22.55	20231227	0.49	N	019540	500	67 억		460287	N	N	0	N	00	N
35	20240826	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-25	5	-0.58	88691265	20541	124.06	4345	4375	4300	5640	3045	4345	4317.72	3.41	0	-7717	4448	4396	4328	4276	4208	4362	4242	68	1295	500	3120	5	1	13513500	584	1.81	0.47	12	0.15	2390.00	9263.00	6110	20240308	-29.30	3525	20231227	22.55	6110	-29.30	20240308	3580	20.67	20240119	6110	-29.30	20240308	3525	22.55	20231227	0.49	N	019540	500	67 억		460287	N	N	0	N	00	N
36	20240826	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-25	5	-0.58	88432065	20481	123.70	4345	4375	4300	5640	3045	4345	4317.71	3.41	0	-7717	4448	4396	4328	4276	4208	4362	4242	68	1295	500	3120	5	1	13513500	584	1.81	0.47	12	0.15	2390.00	9263.00	6110	20240308	-29.30	3525	20231227	22.55	6110	-29.30	20240308	3580	20.67	20240119	6110	-29.30	20240308	3525	22.55	20231227	0.49	N	019540	500	67 억		460287	N	N	0	N	00	N
37	20240826	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-40	5	-0.92	83631295	19367	116.97	4345	4375	4300	5640	3045	4345	4318.18	3.41	0	-7704	4448	4396	4328	4276	4208	4362	4242	68	1295	500	3120	5	1	13513500	582	1.80	0.46	12	0.14	2390.00	9263.00	6110	20240308	-29.54	3525	20231227	22.13	6110	-29.54	20240308	3580	20.25	20240119	6110	-29.54	20240308	3525	22.13	20231227	0.49	N	019540	500	67 억		460287	N	N	0	N	00	N
38	20240826	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	-45	5	-1.04	73371455	16983	102.57	4345	4375	4300	5640	3045	4345	4320.23	3.41	0	-7580	4448	4396	4328	4276	4208	4362	4242	68	1295	500	3120	5	1	13513500	581	1.80	0.46	12	0.13	2390.00	9263.00	6110	20240308	-29.62	3525	20231227	21.99	6110	-29.62	20240308	3580	20.11	20240119	6110	-29.62	20240308	3525	21.99	20231227	0.49	N	019540	500	67 억		460287	N	N	0	N	00	N
39	20240826	110330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	20	2	0.46	45622950	10556	63.76	4345	4375	4300	5640	3045	4345	4321.91	3.41	0	-2295	4448	4396	4328	4276	4208	4362	4242	68	1295	500	3120	5	1	13513500	590	1.83	0.47	12	0.08	2390.00	9263.00	6110	20240308	-28.56	3525	20231227	23.83	6110	-28.56	20240308	3580	21.93	20240119	6110	-28.56	20240308	3525	23.83	20231227	0.49	N	019540	500	67 억		460287	N	N	0	N	00	N
40	20240826	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-5	5	-0.12	28602555	6632	40.06	4345	4375	4300	5640	3045	4345	4312.62	3.41	0	-195	4448	4396	4328	4276	4208	4362	4242	68	1295	500	3120	5	1	13513500	586	1.82	0.47	12	0.05	2390.00	9263.00	6110	20240308	-28.97	3525	20231227	23.12	6110	-28.97	20240308	3580	21.23	20240119	6110	-28.97	20240308	3525	23.12	20231227	0.49	N	019540	500	67 억		460287	N	N	0	N	00	N
41	20240826	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	0	3	0.00	4106055	945	5.71	4345	4375	4345	5640	3045	4345	4345.03	3.41	0	-64	4448	4396	4328	4276	4208	4362	4242	68	1295	500	3120	5	1	13513500	587	1.82	0.47	12	0.01	2390.00	9263.00	6110	20240308	-28.89	3525	20231227	23.26	6110	-28.89	20240308	3580	21.37	20240119	6110	-28.89	20240308	3525	23.26	20231227	0.49	N	019540	500	67 억		460287	N	N	0	N	00	N
42	20240823	160328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-10	5	-0.23	71142090	16545	52.61	4355	4380	4260	5660	3050	4355	4299.90	3.41	0	-198	4618	4486	4418	4286	4218	4452	4252	68	1305	500	3130	5	1	13513500	587	1.82	0.47	12	0.12	2390.00	9263.00	6110	20240308	-28.89	3525	20231227	23.26	6110	-28.89	20240308	3580	21.37	20240119	6110	-28.89	20240308	3525	23.26	20231227	0.49	N	019540	500	67 억		460484	N	N	0	N	00	N
43	20240823	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-10	5	-0.23	70236275	16335	51.94	4355	4380	4260	5660	3050	4355	4299.74	3.41	0	-114	4618	4486	4418	4286	4218	4452	4252	68	1305	500	3130	5	1	13513500	587	1.82	0.47	12	0.12	2390.00	9263.00	6110	20240308	-28.89	3525	20231227	23.26	6110	-28.89	20240308	3580	21.37	20240119	6110	-28.89	20240308	3525	23.26	20231227	0.49	N	019540	500	67 억		460484	N	N	0	N	00	N
44	20240823	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-30	5	-0.69	61237525	14246	45.30	4355	4380	4260	5660	3050	4355	4298.58	3.41	0	520	4618	4486	4418	4286	4218	4452	4252	68	1305	500	3130	5	1	13513500	584	1.81	0.47	12	0.11	2390.00	9263.00	6110	20240308	-29.21	3525	20231227	22.70	6110	-29.21	20240308	3580	20.81	20240119	6110	-29.21	20240308	3525	22.70	20231227	0.49	N	019540	500	67 억		460484	N	N	0	N	00	N
45	20240823	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-45	5	-1.03	52108965	12135	38.59	4355	4380	4260	5660	3050	4355	4294.11	3.41	0	154	4618	4486	4418	4286	4218	4452	4252	68	1305	500	3130	5	1	13513500	582	1.80	0.47	12	0.09	2390.00	9263.00	6110	20240308	-29.46	3525	20231227	22.27	6110	-29.46	20240308	3580	20.39	20240119	6110	-29.46	20240308	3525	22.27	20231227	0.49	N	019540	500	67 억		460484	N	N	0	N	00	N
46	20240823	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-80	5	-1.84	50118395	11672	37.12	4355	4380	4260	5660	3050	4355	4293.90	3.41	0	-76	4618	4486	4418	4286	4218	4452	4252	68	1305	500	3130	5	1	13513500	578	1.79	0.46	12	0.09	2390.00	9263.00	6110	20240308	-30.03	3525	20231227	21.28	6110	-30.03	20240308	3580	19.41	20240119	6110	-30.03	20240308	3525	21.28	20231227	0.49	N	019540	500	67 억		460484	N	N	0	N	00	N
47	20240823	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-75	5	-1.72	32876625	7631	24.27	4355	4380	4260	5660	3050	4355	4308.30	3.41	0	-71	4618	4486	4418	4286	4218	4452	4252	68	1305	500	3130	5	1	13513500	578	1.79	0.46	12	0.06	2390.00	9263.00	6110	20240308	-29.95	3525	20231227	21.42	6110	-29.95	20240308	3580	19.55	20240119	6110	-29.95	20240308	3525	21.42	20231227	0.49	N	019540	500	67 억		460484	N	N	0	N	00	N
48	20240823	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-60	5	-1.38	19995100	4621	14.69	4355	4380	4295	5660	3050	4355	4327.01	3.41	0	278	4618	4486	4418	4286	4218	4452	4252	68	1305	500	3130	5	1	13513500	580	1.80	0.46	12	0.03	2390.00	9263.00	6110	20240308	-29.71	3525	20231227	21.84	6110	-29.71	20240308	3580	19.97	20240119	6110	-29.71	20240308	3525	21.84	20231227	0.49	N	019540	500	67 억		460484	N	N	0	N	00	N
49	20240823	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-50	5	-1.15	2228595	513	1.63	4355	4355	4305	5660	3050	4355	4344.24	3.41	0	-52	4618	4486	4418	4286	4218	4452	4252	68	1305	500	3130	5	1	13513500	582	1.80	0.46	12	0.00	2390.00	9263.00	6110	20240308	-29.54	3525	20231227	22.13	6110	-29.54	20240308	3580	20.25	20240119	6110	-29.54	20240308	3525	22.13	20231227	0.49	N	019540	500	67 억		460484	N	N	0	N	00	N
50	20240822	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-85	5	-1.91	138832550	31443	85.49	4440	4550	4350	5770	3110	4440	4415.36	3.52	0	-15740	4606	4522	4431	4347	4256	4477	4302	68	1330	500	3190	5	1	13513500	589	1.82	0.47	12	0.23	2390.00	9263.00	6110	20240308	-28.72	3525	20231227	23.55	6110	-28.72	20240308	3580	21.65	20240119	6110	-28.72	20240308	3525	23.55	20231227	0.49	N	019540	500	67 억		476200	N	N	0	N	00	N
51	20240822	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-45	5	-1.01	128388240	29055	79.00	4440	4550	4350	5770	3110	4440	4418.79	3.52	0	-14561	4606	4522	4431	4347	4256	4477	4302	68	1330	500	3190	5	1	13513500	594	1.84	0.47	12	0.22	2390.00	9263.00	6110	20240308	-28.07	3525	20231227	24.68	6110	-28.07	20240308	3580	22.77	20240119	6110	-28.07	20240308	3525	24.68	20231227	0.49	N	019540	500	67 억		476200	N	N	0	N	00	N
52	20240822	140330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-70	5	-1.58	120583305	27277	74.16	4440	4550	4350	5770	3110	4440	4420.68	3.52	0	-14012	4606	4522	4431	4347	4256	4477	4302	68	1330	500	3190	5	1	13513500	591	1.83	0.47	12	0.20	2390.00	9263.00	6110	20240308	-28.48	3525	20231227	23.97	6110	-28.48	20240308	3580	22.07	20240119	6110	-28.48	20240308	3525	23.97	20231227	0.49	N	019540	500	67 억		476200	N	N	0	N	00	N
53	20240822	130328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-75	5	-1.69	101627440	22931	62.35	4440	4550	4350	5770	3110	4440	4431.87	3.52	0	-14296	4606	4522	4431	4347	4256	4477	4302	68	1330	500	3190	5	1	13513500	590	1.83	0.47	12	0.17	2390.00	9263.00	6110	20240308	-28.56	3525	20231227	23.83	6110	-28.56	20240308	3580	21.93	20240119	6110	-28.56	20240308	3525	23.83	20231227	0.49	N	019540	500	67 억		476200	N	N	0	N	00	N
54	20240822	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-35	5	-0.79	77552965	17446	47.43	4440	4550	4390	5770	3110	4440	4445.32	3.52	0	-12531	4606	4522	4431	4347	4256	4477	4302	68	1330	500	3190	5	1	13513500	595	1.84	0.48	12	0.13	2390.00	9263.00	6110	20240308	-27.91	3525	20231227	24.96	6110	-27.91	20240308	3580	23.04	20240119	6110	-27.91	20240308	3525	24.96	20231227	0.49	N	019540	500	67 억		476200	N	N	0	N	00	N
55	20240822	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-40	5	-0.90	70337765	15808	42.98	4440	4550	4395	5770	3110	4440	4449.51	3.52	0	-11450	4606	4522	4431	4347	4256	4477	4302	68	1330	500	3190	5	1	13513500	595	1.84	0.48	12	0.12	2390.00	9263.00	6110	20240308	-27.99	3525	20231227	24.82	6110	-27.99	20240308	3580	22.91	20240119	6110	-27.99	20240308	3525	24.82	20231227	0.49	N	019540	500	67 억		476200	N	N	0	N	00	N
56	20240822	100328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-5	5	-0.11	51713215	11587	31.50	4440	4550	4415	5770	3110	4440	4463.07	3.52	0	-8339	4606	4522	4431	4347	4256	4477	4302	68	1330	500	3190	5	1	13513500	599	1.86	0.48	12	0.09	2390.00	9263.00	6110	20240308	-27.41	3525	20231227	25.82	6110	-27.41	20240308	3580	23.88	20240119	6110	-27.41	20240308	3525	25.82	20231227	0.49	N	019540	500	67 억		476200	N	N	0	N	00	N
57	20240822	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4445	5	2	0.11	716265	161	0.44	4440	4550	4440	5770	3110	4440	4449.76	3.52	0	-84	4606	4522	4431	4347	4256	4477	4302	68	1330	500	3190	5	1	13513500	601	1.86	0.48	12	0.00	2390.00	9263.00	6110	20240308	-27.25	3525	20231227	26.10	6110	-27.25	20240308	3580	24.16	20240119	6110	-27.25	20240308	3525	26.10	20231227	0.49	N	019540	500	67 억		476200	N	N	0	N	00	N
58	20240821	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-55	5	-1.22	162193710	36778	144.27	4515	4515	4340	5840	3150	4495	4409.95	3.60	0	-10512	4688	4591	4533	4436	4378	4562	4407	68	1345	500	3230	5	1	13513500	600	1.86	0.48	12	0.27	2390.00	9263.00	6110	20240308	-27.33	3525	20231227	25.96	6110	-27.33	20240308	3580	24.02	20240119	6110	-27.33	20240308	3525	25.96	20231227	0.48	N	019540	500	67 억		486726	N	N	0	N	00	N
59	20240821	150330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-70	5	-1.56	158801875	36012	141.27	4515	4515	4340	5840	3150	4495	4409.58	3.60	0	-10161	4688	4591	4533	4436	4378	4562	4407	68	1345	500	3230	5	1	13513500	598	1.85	0.48	12	0.27	2390.00	9263.00	6110	20240308	-27.58	3525	20231227	25.53	6110	-27.58	20240308	3580	23.60	20240119	6110	-27.58	20240308	3525	25.53	20231227	0.48	N	019540	500	67 억		486726	N	N	0	N	00	N
60	20240821	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4425	-70	5	-1.56	138890875	31513	123.62	4515	4515	4340	5840	3150	4495	4407.28	3.60	0	-8737	4688	4591	4533	4436	4378	4562	4407	68	1345	500	3230	5	1	13513500	598	1.85	0.48	12	0.23	2390.00	9263.00	6110	20240308	-27.58	3525	20231227	25.53	6110	-27.58	20240308	3580	23.60	20240119	6110	-27.58	20240308	3525	25.53	20231227	0.48	N	019540	500	67 억		486726	N	N	0	N	00	N
61	20240821	130329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-95	5	-2.11	126249130	28650	112.39	4515	4515	4340	5840	3150	4495	4406.46	3.60	0	-7781	4688	4591	4533	4436	4378	4562	4407	68	1345	500	3230	5	1	13513500	595	1.84	0.48	12	0.21	2390.00	9263.00	6110	20240308	-27.99	3525	20231227	24.82	6110	-27.99	20240308	3580	22.91	20240119	6110	-27.99	20240308	3525	24.82	20231227	0.48	N	019540	500	67 억		486726	N	N	0	N	00	N
62	20240821	120331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-95	5	-2.11	69774185	15845	62.16	4515	4515	4340	5840	3150	4495	4403.27	3.60	0	-3383	4688	4591	4533	4436	4378	4562	4407	68	1345	500	3230	5	1	13513500	595	1.84	0.48	12	0.12	2390.00	9263.00	6110	20240308	-27.99	3525	20231227	24.82	6110	-27.99	20240308	3580	22.91	20240119	6110	-27.99	20240308	3525	24.82	20231227	0.48	N	019540	500	67 억		486726	N	N	0	N	00	N
63	20240821	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-130	5	-2.89	45145800	10236	40.15	4515	4515	4340	5840	3150	4495	4410.10	3.60	0	-2489	4688	4591	4533	4436	4378	4562	4407	68	1345	500	3230	5	1	13513500	590	1.83	0.47	12	0.08	2390.00	9263.00	6110	20240308	-28.56	3525	20231227	23.83	6110	-28.56	20240308	3580	21.93	20240119	6110	-28.56	20240308	3525	23.83	20231227	0.48	N	019540	500	67 억		486726	N	N	0	N	00	N
64	20240821	100330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-95	5	-2.11	26166395	5898	23.14	4515	4515	4400	5840	3150	4495	4436.02	3.60	0	-2690	4688	4591	4533	4436	4378	4562	4407	68	1345	500	3230	5	1	13513500	595	1.84	0.48	12	0.04	2390.00	9263.00	6110	20240308	-27.99	3525	20231227	24.82	6110	-27.99	20240308	3580	22.91	20240119	6110	-27.99	20240308	3525	24.82	20231227	0.48	N	019540	500	67 억		486726	N	N	0	N	00	N
65	20240821	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-25	5	-0.56	1959895	437	1.71	4515	4515	4470	5840	3150	4495	4483.67	3.60	0	-164	4688	4591	4533	4436	4378	4562	4407	68	1345	500	3230	5	1	13513500	604	1.87	0.48	12	0.00	2390.00	9263.00	6110	20240308	-26.84	3525	20231227	26.81	6110	-26.84	20240308	3580	24.86	20240119	6110	-26.84	20240308	3525	26.81	20231227	0.48	N	019540	500	67 억		486726	N	N	0	N	00	N
66	20240820	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-25	5	-0.55	115357465	25484	56.97	4520	4630	4475	5870	3165	4520	4526.66	3.66	0	-7324	4736	4627	4541	4432	4346	4585	4390	68	1350	500	3250	5	1	13513500	607	1.88	0.49	12	0.19	2390.00	9263.00	6110	20240308	-26.43	3525	20231227	27.52	6110	-26.43	20240308	3580	25.56	20240119	6110	-26.43	20240308	3525	27.52	20231227	0.41	N	019540	500	67 억		493983	N	N	0	N	00	N
67	20240820	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-25	5	-0.55	109105810	24091	53.86	4520	4630	4480	5870	3165	4520	4528.90	3.66	0	-6969	4736	4627	4541	4432	4346	4585	4390	68	1350	500	3250	5	1	13513500	607	1.88	0.49	12	0.18	2390.00	9263.00	6110	20240308	-26.43	3525	20231227	27.52	6110	-26.43	20240308	3580	25.56	20240119	6110	-26.43	20240308	3525	27.52	20231227	0.41	N	019540	500	67 억		493983	N	N	0	N	00	N
68	20240820	140327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	20	2	0.44	93751685	20684	46.24	4520	4630	4480	5870	3165	4520	4532.57	3.66	0	-6716	4736	4627	4541	4432	4346	4585	4390	68	1350	500	3250	5	1	13513500	614	1.90	0.49	12	0.15	2390.00	9263.00	6110	20240308	-25.70	3525	20231227	28.79	6110	-25.70	20240308	3580	26.82	20240119	6110	-25.70	20240308	3525	28.79	20231227	0.41	N	019540	500	67 억		493983	N	N	0	N	00	N
69	20240820	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	20	2	0.44	86153760	19006	42.49	4520	4630	4480	5870	3165	4520	4532.98	3.66	0	-6739	4736	4627	4541	4432	4346	4585	4390	68	1350	500	3250	5	1	13513500	614	1.90	0.49	12	0.14	2390.00	9263.00	6110	20240308	-25.70	3525	20231227	28.79	6110	-25.70	20240308	3580	26.82	20240119	6110	-25.70	20240308	3525	28.79	20231227	0.41	N	019540	500	67 억		493983	N	N	0	N	00	N
70	20240820	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	50	2	1.11	75103415	16590	37.09	4520	4630	4480	5870	3165	4520	4527.03	3.66	0	-4977	4736	4627	4541	4432	4346	4585	4390	68	1350	500	3250	5	1	13513500	618	1.91	0.49	12	0.12	2390.00	9263.00	6110	20240308	-25.20	3525	20231227	29.65	6110	-25.20	20240308	3580	27.65	20240119	6110	-25.20	20240308	3525	29.65	20231227	0.41	N	019540	500	67 억		493983	N	N	0	N	00	N
71	20240820	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	20	2	0.44	61279600	13562	30.32	4520	4565	4480	5870	3165	4520	4518.48	3.66	0	-4942	4736	4627	4541	4432	4346	4585	4390	68	1350	500	3250	5	1	13513500	614	1.90	0.49	12	0.10	2390.00	9263.00	6110	20240308	-25.70	3525	20231227	28.79	6110	-25.70	20240308	3580	26.82	20240119	6110	-25.70	20240308	3525	28.79	20231227	0.41	N	019540	500	67 억		493983	N	N	0	N	00	N
72	20240820	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-15	5	-0.33	53907540	11931	26.67	4520	4565	4480	5870	3165	4520	4518.28	3.66	0	-5034	4736	4627	4541	4432	4346	4585	4390	68	1350	500	3250	5	1	13513500	609	1.88	0.49	12	0.09	2390.00	9263.00	6110	20240308	-26.27	3525	20231227	27.80	6110	-26.27	20240308	3580	25.84	20240119	6110	-26.27	20240308	3525	27.80	20231227	0.41	N	019540	500	67 억		493983	N	N	0	N	00	N
73	20240820	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	10	2	0.22	682930	151	0.34	4520	4540	4520	5870	3165	4520	4522.72	3.66	0	-14	4736	4627	4541	4432	4346	4585	4390	68	1350	500	3250	5	1	13513500	612	1.90	0.49	12	0.00	2390.00	9263.00	6110	20240308	-25.86	3525	20231227	28.51	6110	-25.86	20240308	3580	26.54	20240119	6110	-25.86	20240308	3525	28.51	20231227	0.41	N	019540	500	67 억		493983	N	N	0	N	00	N
74	20240819	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-60	5	-1.31	200891465	44724	64.75	4565	4650	4455	5950	3210	4580	4491.79	3.75	0	-13572	4830	4705	4600	4475	4370	4652	4422	68	1370	500	3290	5	1	13513500	611	1.89	0.49	12	0.33	2390.00	9263.00	6110	20240308	-26.02	3525	20231227	28.23	6110	-26.02	20240308	3580	26.26	20240119	6110	-26.02	20240308	3525	28.23	20231227	0.41	N	019540	500	67 억		507117	N	N	0	N	00	N
75	20240819	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-100	5	-2.18	186499565	41506	60.09	4565	4650	4455	5950	3210	4580	4493.31	3.75	0	-12172	4830	4705	4600	4475	4370	4652	4422	68	1370	500	3290	5	1	13513500	605	1.87	0.48	12	0.31	2390.00	9263.00	6110	20240308	-26.68	3525	20231227	27.09	6110	-26.68	20240308	3580	25.14	20240119	6110	-26.68	20240308	3525	27.09	20231227	0.41	N	019540	500	67 억		507117	N	N	0	N	00	N
76	20240819	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4465	-115	5	-2.51	165896205	36898	53.42	4565	4650	4455	5950	3210	4580	4496.06	3.75	0	-9360	4830	4705	4600	4475	4370	4652	4422	68	1370	500	3290	5	1	13513500	603	1.87	0.48	12	0.27	2390.00	9263.00	6110	20240308	-26.92	3525	20231227	26.67	6110	-26.92	20240308	3580	24.72	20240119	6110	-26.92	20240308	3525	26.67	20231227	0.41	N	019540	500	67 억		507117	N	N	0	N	00	N
77	20240819	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4485	-95	5	-2.07	144708085	32162	46.56	4565	4650	4455	5950	3210	4580	4499.34	3.75	0	-8343	4830	4705	4600	4475	4370	4652	4422	68	1370	500	3290	5	1	13513500	606	1.88	0.48	12	0.24	2390.00	9263.00	6110	20240308	-26.60	3525	20231227	27.23	6110	-26.60	20240308	3580	25.28	20240119	6110	-26.60	20240308	3525	27.23	20231227	0.41	N	019540	500	67 억		507117	N	N	0	N	00	N
78	20240819	120323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	-105	5	-2.29	135068955	30008	43.45	4565	4650	4455	5950	3210	4580	4501.09	3.75	0	-7973	4830	4705	4600	4475	4370	4652	4422	68	1370	500	3290	5	1	13513500	605	1.87	0.48	12	0.22	2390.00	9263.00	6110	20240308	-26.76	3525	20231227	26.95	6110	-26.76	20240308	3580	25.00	20240119	6110	-26.76	20240308	3525	26.95	20231227	0.41	N	019540	500	67 억		507117	N	N	0	N	00	N
79	20240819	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	-110	5	-2.40	91437920	20259	29.33	4565	4650	4455	5950	3210	4580	4513.43	3.75	0	-1070	4830	4705	4600	4475	4370	4652	4422	68	1370	500	3290	5	1	13513500	604	1.87	0.48	12	0.15	2390.00	9263.00	6110	20240308	-26.84	3525	20231227	26.81	6110	-26.84	20240308	3580	24.86	20240119	6110	-26.84	20240308	3525	26.81	20231227	0.41	N	019540	500	67 억		507117	N	N	0	N	00	N
80	20240819	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	-120	5	-2.62	71258950	15742	22.79	4565	4650	4455	5950	3210	4580	4526.66	3.75	0	471	4830	4705	4600	4475	4370	4652	4422	68	1370	500	3290	5	1	13513500	603	1.87	0.48	12	0.12	2390.00	9263.00	6110	20240308	-27.00	3525	20231227	26.52	6110	-27.00	20240308	3580	24.58	20240119	6110	-27.00	20240308	3525	26.52	20231227	0.41	N	019540	500	67 억		507117	N	N	0	N	00	N
81	20240819	090325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-65	5	-1.42	340835	75	0.11	4565	4565	4515	5950	3210	4580	4541.93	3.75	0	-39	4830	4705	4600	4475	4370	4652	4422	68	1370	500	3290	5	1	13513500	610	1.89	0.49	12	0.00	2390.00	9263.00	6110	20240308	-26.10	3525	20231227	28.09	6110	-26.10	20240308	3580	26.12	20240119	6110	-26.10	20240308	3525	28.09	20231227	0.41	N	019540	500	67 억		507117	N	N	0	N	00	N
82	20240816	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	0	3	0.00	316819470	69067	371.93	4650	4725	4495	5950	3210	4580	4587.14	3.88	0	-17267	4650	4615	4545	4510	4440	4632	4527	68	1370	500	3290	5	1	13513500	619	1.92	0.49	12	0.51	2390.00	9263.00	6110	20240308	-25.04	3525	20231227	29.93	6110	-25.04	20240308	3580	27.93	20240119	6110	-25.04	20240308	3525	29.93	20231227	0.41	N	019540	500	67 억		524369	N	N	0	N	00	N
83	20240816	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	5	2	0.11	298879060	65152	350.85	4650	4725	4495	5950	3210	4580	4587.42	3.88	0	-14645	4650	4615	4545	4510	4440	4632	4527	68	1370	500	3290	5	1	13513500	620	1.92	0.49	12	0.48	2390.00	9263.00	6110	20240308	-24.96	3525	20231227	30.07	6110	-24.96	20240308	3580	28.07	20240119	6110	-24.96	20240308	3525	30.07	20231227	0.41	N	019540	500	67 억		524369	N	N	0	N	00	N
84	20240816	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-10	5	-0.22	294697425	64239	345.93	4650	4725	4495	5950	3210	4580	4587.52	3.88	0	-14380	4650	4615	4545	4510	4440	4632	4527	68	1370	500	3290	5	1	13513500	618	1.91	0.49	12	0.48	2390.00	9263.00	6110	20240308	-25.20	3525	20231227	29.65	6110	-25.20	20240308	3580	27.65	20240119	6110	-25.20	20240308	3525	29.65	20231227	0.41	N	019540	500	67 억		524369	N	N	0	N	00	N
85	20240816	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-10	5	-0.22	270239375	58887	317.11	4650	4725	4495	5950	3210	4580	4589.13	3.88	0	-11117	4650	4615	4545	4510	4440	4632	4527	68	1370	500	3290	5	1	13513500	618	1.91	0.49	12	0.44	2390.00	9263.00	6110	20240308	-25.20	3525	20231227	29.65	6110	-25.20	20240308	3580	27.65	20240119	6110	-25.20	20240308	3525	29.65	20231227	0.41	N	019540	500	67 억		524369	N	N	0	N	00	N
86	20240816	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	0	3	0.00	261108875	56891	306.36	4650	4725	4495	5950	3210	4580	4589.65	3.88	0	-10168	4650	4615	4545	4510	4440	4632	4527	68	1370	500	3290	5	1	13513500	619	1.92	0.49	12	0.42	2390.00	9263.00	6110	20240308	-25.04	3525	20231227	29.93	6110	-25.04	20240308	3580	27.93	20240119	6110	-25.04	20240308	3525	29.93	20231227	0.41	N	019540	500	67 억		524369	N	N	0	N	00	N
87	20240816	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	10	2	0.22	226072540	49227	265.09	4650	4725	4495	5950	3210	4580	4592.47	3.88	0	-8187	4650	4615	4545	4510	4440	4632	4527	68	1370	500	3290	5	1	13513500	620	1.92	0.50	12	0.36	2390.00	9263.00	6110	20240308	-24.88	3525	20231227	30.21	6110	-24.88	20240308	3580	28.21	20240119	6110	-24.88	20240308	3525	30.21	20231227	0.41	N	019540	500	67 억		524369	N	N	0	N	00	N
88	20240816	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-35	5	-0.76	117899360	25847	139.19	4650	4670	4495	5950	3210	4580	4561.38	3.88	0	-4732	4650	4615	4545	4510	4440	4632	4527	68	1370	500	3290	5	1	13513500	614	1.90	0.49	12	0.19	2390.00	9263.00	6110	20240308	-25.61	3525	20231227	28.94	6110	-25.61	20240308	3580	26.96	20240119	6110	-25.61	20240308	3525	28.94	20231227	0.41	N	019540	500	67 억		524369	N	N	0	N	00	N
89	20240816	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	45	2	0.98	28249745	6086	32.77	4650	4670	4605	5950	3210	4580	4642.51	3.88	0	216	4650	4615	4545	4510	4440	4632	4527	68	1370	500	3290	5	1	13513500	625	1.94	0.50	12	0.05	2390.00	9263.00	6110	20240308	-24.30	3525	20231227	31.21	6110	-24.30	20240308	3580	29.19	20240119	6110	-24.30	20240308	3525	31.21	20231227	0.41	N	019540	500	67 억		524369	N	N	0	N	00	N
90	20240814	160324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	105	2	2.35	75017075	16580	37.14	4475	4580	4475	5810	3135	4475	4523.88	3.92	0	-4909	4681	4577	4441	4337	4201	4630	4390	68	1335	500	3220	5	1	13513500	619	1.92	0.49	12	0.12	2390.00	9263.00	6110	20240308	-25.04	3525	20231227	29.93	6110	-25.04	20240308	3580	27.93	20240119	6110	-25.04	20240308	3525	29.93	20231227	0.42	N	019540	500	67 억		529096	N	N	0	N	00	N
91	20240814	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	65	2	1.45	64634045	14304	32.05	4475	4570	4475	5810	3135	4475	4518.96	3.92	0	-3840	4681	4577	4441	4337	4201	4630	4390	68	1335	500	3220	5	1	13513500	614	1.90	0.49	12	0.11	2390.00	9263.00	6110	20240308	-25.70	3525	20231227	28.79	6110	-25.70	20240308	3580	26.82	20240119	6110	-25.70	20240308	3525	28.79	20231227	0.42	N	019540	500	67 억		529096	N	N	0	N	00	N
92	20240814	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	70	2	1.56	60049735	13294	29.78	4475	4570	4475	5810	3135	4475	4517.43	3.92	0	-3452	4681	4577	4441	4337	4201	4630	4390	68	1335	500	3220	5	1	13513500	614	1.90	0.49	12	0.10	2390.00	9263.00	6110	20240308	-25.61	3525	20231227	28.94	6110	-25.61	20240308	3580	26.96	20240119	6110	-25.61	20240308	3525	28.94	20231227	0.42	N	019540	500	67 억		529096	N	N	0	N	00	N
93	20240814	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	50	2	1.12	58014450	12845	28.78	4475	4570	4475	5810	3135	4475	4516.88	3.92	0	-3292	4681	4577	4441	4337	4201	4630	4390	68	1335	500	3220	5	1	13513500	611	1.89	0.49	12	0.10	2390.00	9263.00	6110	20240308	-25.94	3525	20231227	28.37	6110	-25.94	20240308	3580	26.40	20240119	6110	-25.94	20240308	3525	28.37	20231227	0.42	N	019540	500	67 억		529096	N	N	0	N	00	N
94	20240814	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	60	2	1.34	49699590	11009	24.66	4475	4570	4475	5810	3135	4475	4514.87	3.92	0	-1678	4681	4577	4441	4337	4201	4630	4390	68	1335	500	3220	5	1	13513500	613	1.90	0.49	12	0.08	2390.00	9263.00	6110	20240308	-25.78	3525	20231227	28.65	6110	-25.78	20240308	3580	26.68	20240119	6110	-25.78	20240308	3525	28.65	20231227	0.42	N	019540	500	67 억		529096	N	N	0	N	00	N
95	20240814	110321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	45	2	1.01	41692785	9242	20.70	4475	4555	4475	5810	3135	4475	4511.69	3.92	0	-1459	4681	4577	4441	4337	4201	4630	4390	68	1335	500	3220	5	1	13513500	611	1.89	0.49	12	0.07	2390.00	9263.00	6110	20240308	-26.02	3525	20231227	28.23	6110	-26.02	20240308	3580	26.26	20240119	6110	-26.02	20240308	3525	28.23	20231227	0.42	N	019540	500	67 억		529096	N	N	0	N	00	N
96	20240814	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	30	2	0.67	21187660	4708	10.55	4475	4540	4475	5810	3135	4475	4500.99	3.92	0	-823	4681	4577	4441	4337	4201	4630	4390	68	1335	500	3220	5	1	13513500	609	1.88	0.49	12	0.03	2390.00	9263.00	6110	20240308	-26.27	3525	20231227	27.80	6110	-26.27	20240308	3580	25.84	20240119	6110	-26.27	20240308	3525	27.80	20231227	0.42	N	019540	500	67 억		529096	N	N	0	N	00	N
97	20240814	090352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	65	2	1.45	2247085	499	1.12	4475	4540	4475	5810	3135	4475	4511.71	3.92	0	-359	4681	4577	4441	4337	4201	4630	4390	68	1335	500	3220	5	1	13513500	614	1.90	0.49	12	0.00	2390.00	9263.00	6110	20240308	-25.70	3525	20231227	28.79	6110	-25.70	20240308	3580	26.82	20240119	6110	-25.70	20240308	3525	28.79	20231227	0.42	N	019540	500	67 억		529096	N	N	0	N	00	N
98	20240813	160319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4475	45	2	1.02	196686620	44630	191.74	4355	4545	4305	5750	3105	4430	4407.05	3.98	0	-8156	4560	4495	4365	4300	4170	4527	4332	68	1320	500	3180	5	1	13513500	605	1.87	0.48	12	0.33	2390.00	9263.00	6110	20240308	-26.76	3525	20231227	26.95	6110	-26.76	20240308	3580	25.00	20240119	6110	-26.76	20240308	3525	26.95	20231227	0.40	N	019540	500	67 억		537378	N	N	0	N	00	N
99	20240813	150321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	10	2	0.23	162183265	36854	158.33	4355	4545	4305	5750	3105	4430	4400.70	3.98	0	-12689	4560	4495	4365	4300	4170	4527	4332	68	1320	500	3180	5	1	13513500	600	1.86	0.48	12	0.27	2390.00	9263.00	6110	20240308	-27.33	3525	20231227	25.96	6110	-27.33	20240308	3580	24.02	20240119	6110	-27.33	20240308	3525	25.96	20231227	0.40	N	019540	500	67 억		537378	N	N	0	N	00	N
100	20240813	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	30	2	0.68	143745485	32732	140.63	4355	4545	4305	5750	3105	4430	4391.59	3.98	0	-11405	4560	4495	4365	4300	4170	4527	4332	68	1320	500	3180	5	1	13513500	603	1.87	0.48	12	0.24	2390.00	9263.00	6110	20240308	-27.00	3525	20231227	26.52	6110	-27.00	20240308	3580	24.58	20240119	6110	-27.00	20240308	3525	26.52	20231227	0.40	N	019540	500	67 억		537378	N	N	0	N	00	N
101	20240813	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4460	30	2	0.68	134627945	30686	131.84	4355	4545	4305	5750	3105	4430	4387.28	3.98	0	-11251	4560	4495	4365	4300	4170	4527	4332	68	1320	500	3180	5	1	13513500	603	1.87	0.48	12	0.23	2390.00	9263.00	6110	20240308	-27.00	3525	20231227	26.52	6110	-27.00	20240308	3580	24.58	20240119	6110	-27.00	20240308	3525	26.52	20231227	0.40	N	019540	500	67 억		537378	N	N	0	N	00	N
102	20240813	120321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	0	3	0.00	107697515	24678	106.02	4355	4440	4305	5750	3105	4430	4364.11	3.98	0	-9880	4560	4495	4365	4300	4170	4527	4332	68	1320	500	3180	5	1	13513500	599	1.85	0.48	12	0.18	2390.00	9263.00	6110	20240308	-27.50	3525	20231227	25.67	6110	-27.50	20240308	3580	23.74	20240119	6110	-27.50	20240308	3525	25.67	20231227	0.40	N	019540	500	67 억		537378	N	N	0	N	00	N
103	20240813	110318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-75	5	-1.69	85163790	19555	84.01	4355	4415	4305	5750	3105	4430	4355.09	3.98	0	-10128	4560	4495	4365	4300	4170	4527	4332	68	1320	500	3180	5	1	13513500	589	1.82	0.47	12	0.14	2390.00	9263.00	6110	20240308	-28.72	3525	20231227	23.55	6110	-28.72	20240308	3580	21.65	20240119	6110	-28.72	20240308	3525	23.55	20231227	0.40	N	019540	500	67 억		537378	N	N	0	N	00	N
104	20240813	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-80	5	-1.81	48742510	11165	47.97	4355	4415	4310	5750	3105	4430	4365.65	3.98	0	-6666	4560	4495	4365	4300	4170	4527	4332	68	1320	500	3180	5	1	13513500	588	1.82	0.47	12	0.08	2390.00	9263.00	6110	20240308	-28.81	3525	20231227	23.40	6110	-28.81	20240308	3580	21.51	20240119	6110	-28.81	20240308	3525	23.40	20231227	0.40	N	019540	500	67 억		537378	N	N	0	N	00	N
105	20240813	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-35	5	-0.79	2048600	467	2.01	4355	4400	4355	5750	3105	4430	4386.72	3.98	0	-69	4560	4495	4365	4300	4170	4527	4332	68	1320	500	3180	5	1	13513500	594	1.84	0.47	12	0.00	2390.00	9263.00	6110	20240308	-28.07	3525	20231227	24.68	6110	-28.07	20240308	3580	22.77	20240119	6110	-28.07	20240308	3525	24.68	20231227	0.40	N	019540	500	67 억		537378	N	N	0	N	00	N
106	20240812	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	160	2	3.75	101248090	23267	29.30	4235	4430	4235	5550	2990	4270	4351.96	4.00	0	-3110	4916	4592	4346	4022	3776	4755	4185	68	1280	500	3070	5	1	13513500	599	1.85	0.48	12	0.17	2390.00	9263.00	6110	20240308	-27.50	3525	20231227	25.67	6110	-27.50	20240308	3580	23.74	20240119	6110	-27.50	20240308	3525	25.67	20231227	0.42	N	019540	500	67 억		540519	N	N	0	N	00	N
107	20240812	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	110	2	2.58	97475630	22409	28.22	4235	4405	4235	5550	2990	4270	4350.23	4.00	0	-2977	4916	4592	4346	4022	3776	4755	4185	68	1280	500	3070	5	1	13513500	592	1.83	0.47	12	0.17	2390.00	9263.00	6110	20240308	-28.31	3525	20231227	24.26	6110	-28.31	20240308	3580	22.35	20240119	6110	-28.31	20240308	3525	24.26	20231227	0.42	N	019540	500	67 억		540519	N	N	0	N	00	N
108	20240812	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	105	2	2.46	90358650	20787	26.17	4235	4405	4235	5550	2990	4270	4347.28	4.00	0	-3523	4916	4592	4346	4022	3776	4755	4185	68	1280	500	3070	5	1	13513500	591	1.83	0.47	12	0.15	2390.00	9263.00	6110	20240308	-28.40	3525	20231227	24.11	6110	-28.40	20240308	3580	22.21	20240119	6110	-28.40	20240308	3525	24.11	20231227	0.42	N	019540	500	67 억		540519	N	N	0	N	00	N
109	20240812	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	85	2	1.99	72129865	16630	20.94	4235	4390	4235	5550	2990	4270	4337.77	4.00	0	-3857	4916	4592	4346	4022	3776	4755	4185	68	1280	500	3070	5	1	13513500	589	1.82	0.47	12	0.12	2390.00	9263.00	6110	20240308	-28.72	3525	20231227	23.55	6110	-28.72	20240308	3580	21.65	20240119	6110	-28.72	20240308	3525	23.55	20231227	0.42	N	019540	500	67 억		540519	N	N	0	N	00	N
110	20240812	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	55	2	1.29	68899260	15887	20.00	4235	4390	4235	5550	2990	4270	4337.29	4.00	0	-3751	4916	4592	4346	4022	3776	4755	4185	68	1280	500	3070	5	1	13513500	584	1.81	0.47	12	0.12	2390.00	9263.00	6110	20240308	-29.21	3525	20231227	22.70	6110	-29.21	20240308	3580	20.81	20240119	6110	-29.21	20240308	3525	22.70	20231227	0.42	N	019540	500	67 억		540519	N	N	0	N	00	N
111	20240812	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	90	2	2.11	55240050	12740	16.04	4235	4390	4235	5550	2990	4270	4336.52	4.00	0	-3192	4916	4592	4346	4022	3776	4755	4185	68	1280	500	3070	5	1	13513500	589	1.82	0.47	12	0.09	2390.00	9263.00	6110	20240308	-28.64	3525	20231227	23.69	6110	-28.64	20240308	3580	21.79	20240119	6110	-28.64	20240308	3525	23.69	20231227	0.42	N	019540	500	67 억		540519	N	N	0	N	00	N
112	20240812	100314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	50	2	1.17	41080010	9483	11.94	4235	4390	4235	5550	2990	4270	4332.68	4.00	0	-1642	4916	4592	4346	4022	3776	4755	4185	68	1280	500	3070	5	1	13513500	584	1.81	0.47	12	0.07	2390.00	9263.00	6110	20240308	-29.30	3525	20231227	22.55	6110	-29.30	20240308	3580	20.67	20240119	6110	-29.30	20240308	3525	22.55	20231227	0.42	N	019540	500	67 억		540519	N	N	0	N	00	N
113	20240812	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	110	2	2.58	7670285	1792	2.26	4235	4390	4235	5550	2990	4270	4280.95	4.00	0	606	4916	4592	4346	4022	3776	4755	4185	68	1280	500	3070	5	1	13513500	592	1.83	0.47	12	0.01	2390.00	9263.00	6110	20240308	-28.31	3525	20231227	24.26	6110	-28.31	20240308	3580	22.35	20240119	6110	-28.31	20240308	3525	24.26	20231227	0.42	N	019540	500	67 억		540519	N	N	0	N	00	N
114	20240809	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	240	2	5.96	343103960	79416	123.92	4185	4670	4100	5230	2825	4030	4320.34	4.13	0	-17515	4250	4140	4060	3950	3870	4100	3910	68	1200	500	2900	5	1	13513500	577	1.79	0.46	12	0.59	2390.00	9263.00	6110	20240308	-30.11	3525	20231227	21.13	6110	-30.11	20240308	3580	19.27	20240119	6110	-30.11	20240308	3525	21.13	20231227	0.40	N	019540	500	67 억		557974	N	N	0	N	00	N
115	20240809	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	270	2	6.70	332978390	77052	120.23	4185	4670	4100	5230	2825	4030	4321.48	4.13	0	-17497	4250	4140	4060	3950	3870	4100	3910	68	1200	500	2900	5	1	13513500	581	1.80	0.46	12	0.57	2390.00	9263.00	6110	20240308	-29.62	3525	20231227	21.99	6110	-29.62	20240308	3580	20.11	20240119	6110	-29.62	20240308	3525	21.99	20231227	0.40	N	019540	500	67 억		557974	N	N	0	N	00	N
116	20240809	140319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	230	2	5.71	320137695	74051	115.55	4185	4670	4100	5230	2825	4030	4323.21	4.13	0	-18282	4250	4140	4060	3950	3870	4100	3910	68	1200	500	2900	5	1	13513500	576	1.78	0.46	12	0.55	2390.00	9263.00	6110	20240308	-30.28	3525	20231227	20.85	6110	-30.28	20240308	3580	18.99	20240119	6110	-30.28	20240308	3525	20.85	20231227	0.40	N	019540	500	67 억		557974	N	N	0	N	00	N
117	20240809	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	260	2	6.45	307877405	71183	111.07	4185	4670	4100	5230	2825	4030	4325.15	4.13	0	-18568	4250	4140	4060	3950	3870	4100	3910	68	1200	500	2900	5	1	13513500	580	1.79	0.46	12	0.53	2390.00	9263.00	6110	20240308	-29.79	3525	20231227	21.70	6110	-29.79	20240308	3580	19.83	20240119	6110	-29.79	20240308	3525	21.70	20231227	0.40	N	019540	500	67 억		557974	N	N	0	N	00	N
118	20240809	120318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	240	2	5.96	285405820	65938	102.89	4185	4670	4100	5230	2825	4030	4328.40	4.13	0	-17008	4250	4140	4060	3950	3870	4100	3910	68	1200	500	2900	5	1	13513500	577	1.79	0.46	12	0.49	2390.00	9263.00	6110	20240308	-30.11	3525	20231227	21.13	6110	-30.11	20240308	3580	19.27	20240119	6110	-30.11	20240308	3525	21.13	20231227	0.40	N	019540	500	67 억		557974	N	N	0	N	00	N
119	20240809	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	125	2	3.10	52932220	12704	19.82	4185	4225	4100	5230	2825	4030	4166.58	4.13	0	-2261	4250	4140	4060	3950	3870	4100	3910	68	1200	500	2900	5	1	13513500	561	1.74	0.45	12	0.09	2390.00	9263.00	6110	20240308	-32.00	3525	20231227	17.87	6110	-32.00	20240308	3580	16.06	20240119	6110	-32.00	20240308	3525	17.87	20231227	0.40	N	019540	500	67 억		557974	N	N	0	N	00	N
120	20240809	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	175	2	4.34	18220920	4367	6.81	4185	4225	4140	5230	2825	4030	4172.41	4.13	0	-172	4250	4140	4060	3950	3870	4100	3910	68	1200	500	2900	5	1	13513500	568	1.76	0.45	12	0.03	2390.00	9263.00	6110	20240308	-31.18	3525	20231227	19.29	6110	-31.18	20240308	3580	17.46	20240119	6110	-31.18	20240308	3525	19.29	20231227	0.40	N	019540	500	67 억		557974	N	N	0	N	00	N
121	20240809	090316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	155	2	3.85	770040	184	0.29	4185	4185	4185	5230	2825	4030	4185.00	4.13	0	-27	4250	4140	4060	3950	3870	4100	3910	68	1200	500	2900	5	1	13513500	566	1.75	0.45	12	0.00	2390.00	9263.00	6110	20240308	-31.51	3525	20231227	18.72	6110	-31.51	20240308	3580	16.90	20240119	6110	-31.51	20240308	3525	18.72	20231227	0.40	N	019540	500	67 억		557974	N	N	0	N	00	N
122	20240808	160312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-65	5	-1.59	260331045	64069	117.20	4095	4170	3980	5320	2870	4095	4063.55	4.26	0	-18193	4315	4205	4130	4020	3945	4167	3982	68	1225	500	2940	5	1	13513500	545	1.69	0.44	12	0.47	2390.00	9263.00	6110	20240308	-34.04	3525	20231227	14.33	6110	-34.04	20240308	3580	12.57	20240119	6110	-34.04	20240308	3525	14.33	20231227	0.39	N	019540	500	67 억		576231	N	N	0	N	00	N
123	20240808	150316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-25	5	-0.61	206305895	50744	92.83	4095	4170	3980	5320	2870	4095	4065.54	4.26	0	-12239	4315	4205	4130	4020	3945	4167	3982	68	1225	500	2940	5	1	13513500	550	1.70	0.44	12	0.38	2390.00	9263.00	6110	20240308	-33.39	3525	20231227	15.46	6110	-33.39	20240308	3580	13.69	20240119	6110	-33.39	20240308	3525	15.46	20231227	0.39	N	019540	500	67 억		576231	N	N	0	N	00	N
124	20240808	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	5	2	0.12	182144990	44820	81.99	4095	4170	3980	5320	2870	4095	4063.83	4.26	0	-12187	4315	4205	4130	4020	3945	4167	3982	68	1225	500	2940	5	1	13513500	554	1.72	0.44	12	0.33	2390.00	9263.00	6110	20240308	-32.90	3525	20231227	16.31	6110	-32.90	20240308	3580	14.53	20240119	6110	-32.90	20240308	3525	16.31	20231227	0.39	N	019540	500	67 억		576231	N	N	0	N	00	N
125	20240808	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	30	2	0.73	167767185	41313	75.57	4095	4170	3980	5320	2870	4095	4060.77	4.26	0	-12777	4315	4205	4130	4020	3945	4167	3982	68	1225	500	2940	5	1	13513500	557	1.73	0.45	12	0.31	2390.00	9263.00	6110	20240308	-32.49	3525	20231227	17.02	6110	-32.49	20240308	3580	15.22	20240119	6110	-32.49	20240308	3525	17.02	20231227	0.39	N	019540	500	67 억		576231	N	N	0	N	00	N
126	20240808	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-5	5	-0.12	142793675	35250	64.48	4095	4130	3980	5320	2870	4095	4050.71	4.26	0	-11463	4315	4205	4130	4020	3945	4167	3982	68	1225	500	2940	5	1	13513500	553	1.71	0.44	12	0.26	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.39	N	019540	500	67 억		576231	N	N	0	N	00	N
127	20240808	110317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-60	5	-1.47	133049755	32843	60.08	4095	4130	3980	5320	2870	4095	4050.90	4.26	0	-10622	4315	4205	4130	4020	3945	4167	3982	68	1225	500	2940	5	1	13513500	545	1.69	0.44	12	0.24	2390.00	9263.00	6110	20240308	-33.96	3525	20231227	14.47	6110	-33.96	20240308	3580	12.71	20240119	6110	-33.96	20240308	3525	14.47	20231227	0.39	N	019540	500	67 억		576231	N	N	0	N	00	N
128	20240808	100315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-95	5	-2.32	102473250	25257	46.20	4095	4130	3980	5320	2870	4095	4057.02	4.26	0	-9280	4315	4205	4130	4020	3945	4167	3982	68	1225	500	2940	5	1	13513500	541	1.67	0.43	12	0.19	2390.00	9263.00	6110	20240308	-34.53	3525	20231227	13.48	6110	-34.53	20240308	3580	11.73	20240119	6110	-34.53	20240308	3525	13.48	20231227	0.39	N	019540	500	67 억		576231	N	N	0	N	00	N
129	20240808	090313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-10	5	-0.24	3692305	902	1.65	4095	4095	4060	5320	2870	4095	4093.19	4.26	0	-171	4315	4205	4130	4020	3945	4167	3982	68	1225	500	2940	5	1	13513500	552	1.71	0.44	12	0.01	2390.00	9263.00	6110	20240308	-33.14	3525	20231227	15.89	6110	-33.14	20240308	3580	14.11	20240119	6110	-33.14	20240308	3525	15.89	20231227	0.39	N	019540	500	67 억		576231	N	N	0	N	00	N
130	20240807	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-75	5	-1.80	226513970	54431	107.06	4165	4240	4055	5420	2920	4170	4161.50	4.28	0	-2799	4356	4262	4081	3987	3806	4310	4035	68	1250	500	3000	5	1	13513500	553	1.71	0.44	12	0.40	2390.00	9263.00	6110	20240308	-32.98	3525	20231227	16.17	6110	-32.98	20240308	3580	14.39	20240119	6110	-32.98	20240308	3525	16.17	20231227	0.50	N	019540	500	67 억		579023	N	N	0	N	00	N
131	20240807	150311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-45	5	-1.08	170960150	40866	80.38	4165	4240	4120	5420	2920	4170	4183.43	4.28	0	-2315	4356	4262	4081	3987	3806	4310	4035	68	1250	500	3000	5	1	13513500	557	1.73	0.45	12	0.30	2390.00	9263.00	6110	20240308	-32.49	3525	20231227	17.02	6110	-32.49	20240308	3580	15.22	20240119	6110	-32.49	20240308	3525	17.02	20231227	0.50	N	019540	500	67 억		579023	N	N	0	N	00	N
132	20240807	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	-5	5	-0.12	148925675	35560	69.94	4165	4240	4120	5420	2920	4170	4188.01	4.28	0	245	4356	4262	4081	3987	3806	4310	4035	68	1250	500	3000	5	1	13513500	563	1.74	0.45	12	0.26	2390.00	9263.00	6110	20240308	-31.83	3525	20231227	18.16	6110	-31.83	20240308	3580	16.34	20240119	6110	-31.83	20240308	3525	18.16	20231227	0.50	N	019540	500	67 억		579023	N	N	0	N	00	N
133	20240807	130315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-15	5	-0.36	113774105	27088	53.28	4165	4240	4120	5420	2920	4170	4200.17	4.28	0	-2113	4356	4262	4081	3987	3806	4310	4035	68	1250	500	3000	5	1	13513500	561	1.74	0.45	12	0.20	2390.00	9263.00	6110	20240308	-32.00	3525	20231227	17.87	6110	-32.00	20240308	3580	16.06	20240119	6110	-32.00	20240308	3525	17.87	20231227	0.50	N	019540	500	67 억		579023	N	N	0	N	00	N
134	20240807	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	25	2	0.60	75478870	17972	35.35	4165	4240	4120	5420	2920	4170	4199.80	4.28	0	-4870	4356	4262	4081	3987	3806	4310	4035	68	1250	500	3000	5	1	13513500	567	1.76	0.45	12	0.13	2390.00	9263.00	6110	20240308	-31.34	3525	20231227	19.01	6110	-31.34	20240308	3580	17.18	20240119	6110	-31.34	20240308	3525	19.01	20231227	0.50	N	019540	500	67 억		579023	N	N	0	N	00	N
135	20240807	110315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	20	2	0.48	65844235	15679	30.84	4165	4240	4120	5420	2920	4170	4199.52	4.28	0	-5321	4356	4262	4081	3987	3806	4310	4035	68	1250	500	3000	5	1	13513500	566	1.75	0.45	12	0.12	2390.00	9263.00	6110	20240308	-31.42	3525	20231227	18.87	6110	-31.42	20240308	3580	17.04	20240119	6110	-31.42	20240308	3525	18.87	20231227	0.50	N	019540	500	67 억		579023	N	N	0	N	00	N
136	20240807	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	5	2	0.12	33578180	7997	15.73	4165	4230	4120	5420	2920	4170	4198.85	4.28	0	-3275	4356	4262	4081	3987	3806	4310	4035	68	1250	500	3000	5	1	13513500	564	1.75	0.45	12	0.06	2390.00	9263.00	6110	20240308	-31.67	3525	20231227	18.44	6110	-31.67	20240308	3580	16.62	20240119	6110	-31.67	20240308	3525	18.44	20231227	0.50	N	019540	500	67 억		579023	N	N	0	N	00	N
137	20240807	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-50	5	-1.20	2931825	705	1.39	4165	4165	4120	5420	2920	4170	4158.62	4.28	0	-22	4356	4262	4081	3987	3806	4310	4035	68	1250	500	3000	5	1	13513500	557	1.72	0.44	12	0.01	2390.00	9263.00	6110	20240308	-32.57	3525	20231227	16.88	6110	-32.57	20240308	3580	15.08	20240119	6110	-32.57	20240308	3525	16.88	20231227	0.50	N	019540	500	67 억		579023	N	N	0	N	00	N
138	20240806	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	270	2	6.92	205869245	50835	34.47	3900	4175	3900	5070	2730	3900	4052.16	4.24	0	5649	4363	4131	3943	3711	3523	4037	3617	68	1170	500	2800	5	1	13513500	564	1.74	0.45	12	0.38	2390.00	9263.00	6110	20240308	-31.75	3525	20231227	18.30	6110	-31.75	20240308	3580	16.48	20240119	6110	-31.75	20240308	3525	18.30	20231227	0.52	N	019540	500	67 억		573241	N	N	0	N	00	N
139	20240806	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	255	2	6.54	201244925	49723	33.71	3900	4175	3900	5070	2730	3900	4049.74	4.24	0	5917	4363	4131	3943	3711	3523	4037	3617	68	1170	500	2800	5	1	13513500	561	1.74	0.45	12	0.37	2390.00	9263.00	6110	20240308	-32.00	3525	20231227	17.87	6110	-32.00	20240308	3580	16.06	20240119	6110	-32.00	20240308	3525	17.87	20231227	0.52	N	019540	500	67 억		573241	N	N	0	N	00	N
140	20240806	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	205	2	5.26	197941305	48921	33.17	3900	4175	3900	5070	2730	3900	4048.58	4.24	0	5614	4363	4131	3943	3711	3523	4037	3617	68	1170	500	2800	5	1	13513500	555	1.72	0.44	12	0.36	2390.00	9263.00	6110	20240308	-32.82	3525	20231227	16.45	6110	-32.82	20240308	3580	14.66	20240119	6110	-32.82	20240308	3525	16.45	20231227	0.52	N	019540	500	67 억		573241	N	N	0	N	00	N
141	20240806	130311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	190	2	4.87	193806405	47918	32.49	3900	4175	3900	5070	2730	3900	4047.01	4.24	0	5770	4363	4131	3943	3711	3523	4037	3617	68	1170	500	2800	5	1	13513500	553	1.71	0.44	12	0.35	2390.00	9263.00	6110	20240308	-33.06	3525	20231227	16.03	6110	-33.06	20240308	3580	14.25	20240119	6110	-33.06	20240308	3525	16.03	20231227	0.52	N	019540	500	67 억		573241	N	N	0	N	00	N
142	20240806	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	130	2	3.33	165609120	40982	27.79	3900	4175	3900	5070	2730	3900	4043.84	4.24	0	3253	4363	4131	3943	3711	3523	4037	3617	68	1170	500	2800	5	1	13513500	545	1.69	0.44	12	0.30	2390.00	9263.00	6110	20240308	-34.04	3525	20231227	14.33	6110	-34.04	20240308	3580	12.57	20240119	6110	-34.04	20240308	3525	14.33	20231227	0.52	N	019540	500	67 억		573241	N	N	0	N	00	N
143	20240806	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	145	2	3.72	143477720	35490	24.06	3900	4175	3900	5070	2730	3900	4046.07	4.24	0	482	4363	4131	3943	3711	3523	4037	3617	68	1170	500	2800	5	1	13513500	547	1.69	0.44	12	0.26	2390.00	9263.00	6110	20240308	-33.80	3525	20231227	14.75	6110	-33.80	20240308	3580	12.99	20240119	6110	-33.80	20240308	3525	14.75	20231227	0.52	N	019540	500	67 억		573241	N	N	0	N	00	N
144	20240806	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	225	2	5.77	96377315	24015	16.28	3900	4175	3900	5070	2730	3900	4017.13	4.24	0	7836	4363	4131	3943	3711	3523	4037	3617	68	1170	500	2800	5	1	13513500	557	1.73	0.45	12	0.18	2390.00	9263.00	6110	20240308	-32.49	3525	20231227	17.02	6110	-32.49	20240308	3580	15.22	20240119	6110	-32.49	20240308	3525	17.02	20231227	0.52	N	019540	500	67 억		573241	N	N	0	N	00	N
145	20240806	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	120	2	3.08	33687835	8544	5.79	3900	4020	3900	5070	2730	3900	3947.32	4.24	0	5900	4363	4131	3943	3711	3523	4037	3617	68	1170	500	2800	5	1	13513500	543	1.68	0.43	12	0.06	2390.00	9263.00	6110	20240308	-34.21	3525	20231227	14.04	6110	-34.21	20240308	3580	12.29	20240119	6110	-34.21	20240308	3525	14.04	20231227	0.52	N	019540	500	67 억		573241	N	N	0	N	00	N
146	20240805	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3900	-350	5	-8.24	587391095	147490	137.47	4045	4175	3755	5520	2975	4250	3983.45	4.39	0	-20276	4466	4357	4286	4177	4106	4322	4142	68	1270	500	3060	5	1	13513500	527	1.63	0.42	12	1.09	2390.00	9263.00	6110	20240308	-36.17	3525	20231227	10.64	6110	-36.17	20240308	3580	8.94	20240119	6110	-36.17	20240308	3525	10.64	20231227	0.53	N	019540	500	67 억		593425	N	N	0	N	00	N
147	20240805	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-385	5	-9.06	525760725	131741	122.80	4045	4175	3755	5520	2975	4250	3990.68	4.39	0	-14857	4466	4357	4286	4177	4106	4322	4142	68	1270	500	3060	5	1	13513500	522	1.62	0.42	12	0.97	2390.00	9263.00	6110	20240308	-36.74	3525	20231227	9.65	6110	-36.74	20240308	3580	7.96	20240119	6110	-36.74	20240308	3525	9.65	20231227	0.53	N	019540	500	67 억		593425	N	N	0	N	00	N
148	20240805	140311	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-270	5	-6.35	376946840	93061	86.74	4045	4175	3970	5520	2975	4250	4050.33	4.39	0	-17014	4466	4357	4286	4177	4106	4322	4142	68	1270	500	3060	5	1	13513500	538	1.67	0.43	12	0.69	2390.00	9263.00	6110	20240308	-34.86	3525	20231227	12.91	6110	-34.86	20240308	3580	11.17	20240119	6110	-34.86	20240308	3525	12.91	20231227	0.53	N	019540	500	67 억		593425	N	N	0	N	00	N
149	20240805	130308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-220	5	-5.18	336171750	82870	77.24	4045	4175	3990	5520	2975	4250	4056.39	4.39	0	-14501	4466	4357	4286	4177	4106	4322	4142	68	1270	500	3060	5	1	13513500	545	1.69	0.44	12	0.61	2390.00	9263.00	6110	20240308	-34.04	3525	20231227	14.33	6110	-34.04	20240308	3580	12.57	20240119	6110	-34.04	20240308	3525	14.33	20231227	0.53	N	019540	500	67 억		593425	N	N	0	N	00	N
150	20240805	120308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-245	5	-5.76	273311835	67200	62.64	4045	4175	4000	5520	2975	4250	4066.88	4.39	0	-12216	4466	4357	4286	4177	4106	4322	4142	68	1270	500	3060	5	1	13513500	541	1.68	0.43	12	0.50	2390.00	9263.00	6110	20240308	-34.45	3525	20231227	13.62	6110	-34.45	20240308	3580	11.87	20240119	6110	-34.45	20240308	3525	13.62	20231227	0.53	N	019540	500	67 억		593425	N	N	0	N	00	N
151	20240805	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-175	5	-4.12	200680610	49156	45.82	4045	4175	4025	5520	2975	4250	4082.20	4.39	0	-11533	4466	4357	4286	4177	4106	4322	4142	68	1270	500	3060	5	1	13513500	551	1.71	0.44	12	0.36	2390.00	9263.00	6110	20240308	-33.31	3525	20231227	15.60	6110	-33.31	20240308	3580	13.83	20240119	6110	-33.31	20240308	3525	15.60	20231227	0.53	N	019540	500	67 억		593425	N	N	0	N	00	N
152	20240805	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-165	5	-3.88	167833680	41021	38.24	4045	4175	4045	5520	2975	4250	4091.04	4.39	0	-9755	4466	4357	4286	4177	4106	4322	4142	68	1270	500	3060	5	1	13513500	552	1.71	0.44	12	0.30	2390.00	9263.00	6110	20240308	-33.14	3525	20231227	15.89	6110	-33.14	20240308	3580	14.11	20240119	6110	-33.14	20240308	3525	15.89	20231227	0.53	N	019540	500	67 억		593425	N	N	0	N	00	N
153	20240805	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-110	5	-2.59	39902905	9807	9.14	4045	4175	4045	5520	2975	4250	4067.05	4.39	0	-337	4466	4357	4286	4177	4106	4322	4142	68	1270	500	3060	5	1	13513500	559	1.73	0.45	12	0.07	2390.00	9263.00	6110	20240308	-32.24	3525	20231227	17.45	6110	-32.24	20240308	3580	15.64	20240119	6110	-32.24	20240308	3525	17.45	20231227	0.53	N	019540	500	67 억		593425	N	N	0	N	00	N
154	20240802	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	-190	5	-4.28	457103100	107277	119.16	4385	4395	4215	5770	3110	4440	4260.66	4.57	0	-23816	4823	4631	4498	4306	4173	4565	4240	68	1330	500	3190	5	1	13513500	574	1.78	0.46	12	0.79	2390.00	9263.00	6110	20240308	-30.44	3525	20231227	20.57	6110	-30.44	20240308	3580	18.72	20240119	6110	-30.44	20240308	3525	20.57	20231227	0.53	N	019540	500	67 억		617215	N	N	0	N	00	N
155	20240802	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-180	5	-4.05	421424805	98892	109.84	4385	4395	4215	5770	3110	4440	4261.05	4.57	0	-20047	4823	4631	4498	4306	4173	4565	4240	68	1330	500	3190	5	1	13513500	576	1.78	0.46	12	0.73	2390.00	9263.00	6110	20240308	-30.28	3525	20231227	20.85	6110	-30.28	20240308	3580	18.99	20240119	6110	-30.28	20240308	3525	20.85	20231227	0.53	N	019540	500	67 억		617215	N	N	0	N	00	N
156	20240802	140305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-195	5	-4.39	348567135	81714	90.76	4385	4395	4215	5770	3110	4440	4265.20	4.57	0	-12359	4823	4631	4498	4306	4173	4565	4240	68	1330	500	3190	5	1	13513500	574	1.78	0.46	12	0.60	2390.00	9263.00	6110	20240308	-30.52	3525	20231227	20.43	6110	-30.52	20240308	3580	18.58	20240119	6110	-30.52	20240308	3525	20.43	20231227	0.53	N	019540	500	67 억		617215	N	N	0	N	00	N
157	20240802	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	-180	5	-4.05	334196150	78332	87.01	4385	4395	4215	5770	3110	4440	4265.89	4.57	0	-10987	4823	4631	4498	4306	4173	4565	4240	68	1330	500	3190	5	1	13513500	576	1.78	0.46	12	0.58	2390.00	9263.00	6110	20240308	-30.28	3525	20231227	20.85	6110	-30.28	20240308	3580	18.99	20240119	6110	-30.28	20240308	3525	20.85	20231227	0.53	N	019540	500	67 억		617215	N	N	0	N	00	N
158	20240802	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-160	5	-3.60	324939735	76161	84.60	4385	4395	4215	5770	3110	4440	4265.96	4.57	0	-11068	4823	4631	4498	4306	4173	4565	4240	68	1330	500	3190	5	1	13513500	578	1.79	0.46	12	0.56	2390.00	9263.00	6110	20240308	-29.95	3525	20231227	21.42	6110	-29.95	20240308	3580	19.55	20240119	6110	-29.95	20240308	3525	21.42	20231227	0.53	N	019540	500	67 억		617215	N	N	0	N	00	N
159	20240802	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	-135	5	-3.04	306018285	71738	79.68	4385	4395	4215	5770	3110	4440	4265.21	4.57	0	-6985	4823	4631	4498	4306	4173	4565	4240	68	1330	500	3190	5	1	13513500	582	1.80	0.46	12	0.53	2390.00	9263.00	6110	20240308	-29.54	3525	20231227	22.13	6110	-29.54	20240308	3580	20.25	20240119	6110	-29.54	20240308	3525	22.13	20231227	0.53	N	019540	500	67 억		617215	N	N	0	N	00	N
160	20240802	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	-160	5	-3.60	302614430	70944	78.80	4385	4395	4215	5770	3110	4440	4264.97	4.57	0	-7265	4823	4631	4498	4306	4173	4565	4240	68	1330	500	3190	5	1	13513500	578	1.79	0.46	12	0.52	2390.00	9263.00	6110	20240308	-29.95	3525	20231227	21.42	6110	-29.95	20240308	3580	19.55	20240119	6110	-29.95	20240308	3525	21.42	20231227	0.53	N	019540	500	67 억		617215	N	N	0	N	00	N
161	20240802	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4350	-90	5	-2.03	6472510	1480	1.64	4385	4385	4350	5770	3110	4440	4360.98	4.57	0	-658	4823	4631	4498	4306	4173	4565	4240	68	1330	500	3190	5	1	13513500	588	1.82	0.47	12	0.01	2390.00	9263.00	6110	20240308	-28.81	3525	20231227	23.40	6110	-28.81	20240308	3580	21.51	20240119	6110	-28.81	20240308	3525	23.40	20231227	0.53	N	019540	500	67 억		617215	N	N	0	N	00	N
162	20240801	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	-65	5	-1.44	398929825	89991	164.32	4505	4690	4365	5850	3155	4505	4432.88	4.55	0	2110	4618	4561	4453	4396	4288	4590	4425	68	1345	500	3240	5	1	13513500	600	1.86	0.48	12	0.67	2390.00	9263.00	6110	20240308	-27.33	3525	20231227	25.96	6110	-27.33	20240308	3580	24.02	20240119	6110	-27.33	20240308	3525	25.96	20231227	0.53	N	019540	500	67 억		615105	N	N	0	N	00	N
163	20240801	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	-85	5	-1.89	383578170	86529	157.99	4505	4690	4365	5850	3155	4505	4432.83	4.55	0	3323	4618	4561	4453	4396	4288	4590	4425	68	1345	500	3240	5	1	13513500	597	1.85	0.48	12	0.64	2390.00	9263.00	6110	20240308	-27.66	3525	20231227	25.39	6110	-27.66	20240308	3580	23.46	20240119	6110	-27.66	20240308	3525	25.39	20231227	0.53	N	019540	500	67 억		615105	N	N	0	N	00	N
164	20240801	140308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	-70	5	-1.55	357042635	80521	147.02	4505	4690	4365	5850	3155	4505	4434.04	4.55	0	5222	4618	4561	4453	4396	4288	4590	4425	68	1345	500	3240	5	1	13513500	599	1.86	0.48	12	0.60	2390.00	9263.00	6110	20240308	-27.41	3525	20231227	25.82	6110	-27.41	20240308	3580	23.88	20240119	6110	-27.41	20240308	3525	25.82	20231227	0.53	N	019540	500	67 억		615105	N	N	0	N	00	N
165	20240801	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-135	5	-3.00	253298205	57029	104.13	4505	4690	4365	5850	3155	4505	4441.42	4.55	0	2841	4618	4561	4453	4396	4288	4590	4425	68	1345	500	3240	5	1	13513500	591	1.83	0.47	12	0.42	2390.00	9263.00	6110	20240308	-28.48	3525	20231227	23.97	6110	-28.48	20240308	3580	22.07	20240119	6110	-28.48	20240308	3525	23.97	20231227	0.53	N	019540	500	67 억		615105	N	N	0	N	00	N
166	20240801	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-115	5	-2.55	182735140	40929	74.73	4505	4690	4390	5850	3155	4505	4464.56	4.55	0	6062	4618	4561	4453	4396	4288	4590	4425	68	1345	500	3240	5	1	13513500	593	1.84	0.47	12	0.30	2390.00	9263.00	6110	20240308	-28.15	3525	20231227	24.54	6110	-28.15	20240308	3580	22.63	20240119	6110	-28.15	20240308	3525	24.54	20231227	0.53	N	019540	500	67 억		615105	N	N	0	N	00	N
167	20240801	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-5	5	-0.11	61683420	13662	24.95	4505	4690	4475	5850	3155	4505	4515.06	4.55	0	1294	4618	4561	4453	4396	4288	4590	4425	68	1345	500	3240	5	1	13513500	608	1.88	0.49	12	0.10	2390.00	9263.00	6110	20240308	-26.35	3525	20231227	27.66	6110	-26.35	20240308	3580	25.70	20240119	6110	-26.35	20240308	3525	27.66	20231227	0.53	N	019540	500	67 억		615105	N	N	0	N	00	N
168	20240801	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-5	5	-0.11	46123945	10215	18.65	4505	4690	4475	5850	3155	4505	4515.45	4.55	0	1712	4618	4561	4453	4396	4288	4590	4425	68	1345	500	3240	5	1	13513500	608	1.88	0.49	12	0.08	2390.00	9263.00	6110	20240308	-26.35	3525	20231227	27.66	6110	-26.35	20240308	3580	25.70	20240119	6110	-26.35	20240308	3525	27.66	20231227	0.53	N	019540	500	67 억		615105	N	N	0	N	00	N
169	20240801	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4495	-10	5	-0.22	19713330	4396	8.03	4505	4505	4475	5850	3155	4505	4483.75	4.55	0	3606	4618	4561	4453	4396	4288	4590	4425	68	1345	500	3240	5	1	13513500	607	1.88	0.49	12	0.03	2390.00	9263.00	6110	20240308	-26.43	3525	20231227	27.52	6110	-26.43	20240308	3580	25.56	20240119	6110	-26.43	20240308	3525	27.52	20231227	0.53	N	019540	500	67 억		615105	N	N	0	N	00	N