KissMeData/053700/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	160534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4805	-10	5	-0.21	196636470	40930	41.88	4815	4845	4770	6250	3375	4815	4804.21	0.00	0	3450	5095	4955	4835	4695	4575	5025	4765	114	1435	500	3560	5	1	22877190	1099	3.67	0.34	12	0.18	1311.00	14253.00	6730	20240215	-28.60	3700	20240805	29.86	6730	-28.60	20240215	3700	29.86	20240805	6730	-28.60	20240215	3700	29.86	20240805	2.59	N	053700	500	114 억		0	N	N	0	N	00	N
3	20240830	150539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4815	0	3	0.00	192719820	40115	41.04	4815	4845	4770	6250	3375	4815	4804.18	0.00	0	3530	5095	4955	4835	4695	4575	5025	4765	114	1435	500	3560	5	1	22877190	1102	3.67	0.34	12	0.18	1311.00	14253.00	6730	20240215	-28.45	3700	20240805	30.14	6730	-28.45	20240215	3700	30.14	20240805	6730	-28.45	20240215	3700	30.14	20240805	2.59	N	053700	500	114 억		0	N	N	0	N	00	N
4	20240830	140540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	-15	5	-0.31	157175755	32715	33.47	4815	4845	4770	6250	3375	4815	4804.39	0.00	0	2188	5095	4955	4835	4695	4575	5025	4765	114	1435	500	3560	5	1	22877190	1098	3.66	0.34	12	0.14	1311.00	14253.00	6730	20240215	-28.68	3700	20240805	29.73	6730	-28.68	20240215	3700	29.73	20240805	6730	-28.68	20240215	3700	29.73	20240805	2.59	N	053700	500	114 억		0	N	N	0	N	00	N
5	20240830	130536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4790	-25	5	-0.52	124244290	25845	26.44	4815	4845	4780	6250	3375	4815	4807.28	0.00	0	3715	5095	4955	4835	4695	4575	5025	4765	114	1435	500	3560	5	1	22877190	1096	3.65	0.34	12	0.11	1311.00	14253.00	6730	20240215	-28.83	3700	20240805	29.46	6730	-28.83	20240215	3700	29.46	20240805	6730	-28.83	20240215	3700	29.46	20240805	2.59	N	053700	500	114 억		0	N	N	0	N	00	N
6	20240830	120539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4785	-30	5	-0.62	119385235	24831	25.41	4815	4845	4780	6250	3375	4815	4807.91	0.00	0	4163	5095	4955	4835	4695	4575	5025	4765	114	1435	500	3560	5	1	22877190	1095	3.65	0.34	12	0.11	1311.00	14253.00	6730	20240215	-28.90	3700	20240805	29.32	6730	-28.90	20240215	3700	29.32	20240805	6730	-28.90	20240215	3700	29.32	20240805	2.59	N	053700	500	114 억		0	N	N	0	N	00	N
7	20240830	110543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	-15	5	-0.31	94506405	19643	20.10	4815	4845	4780	6250	3375	4815	4811.20	0.00	0	5610	5095	4955	4835	4695	4575	5025	4765	114	1435	500	3560	5	1	22877190	1098	3.66	0.34	12	0.09	1311.00	14253.00	6730	20240215	-28.68	3700	20240805	29.73	6730	-28.68	20240215	3700	29.73	20240805	6730	-28.68	20240215	3700	29.73	20240805	2.59	N	053700	500	114 억		0	N	N	0	N	00	N
8	20240830	100541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4825	10	2	0.21	65914360	13691	14.01	4815	4840	4780	6250	3375	4815	4814.43	0.00	0	4438	5095	4955	4835	4695	4575	5025	4765	114	1435	500	3560	5	1	22877190	1104	3.68	0.34	12	0.06	1311.00	14253.00	6730	20240215	-28.31	3700	20240805	30.41	6730	-28.31	20240215	3700	30.41	20240805	6730	-28.31	20240215	3700	30.41	20240805	2.59	N	053700	500	114 억		0	N	N	0	N	00	N
9	20240830	090542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4825	10	2	0.21	8768895	1826	1.87	4815	4825	4780	6250	3375	4815	4802.22	0.00	0	1251	5095	4955	4835	4695	4575	5025	4765	114	1435	500	3560	5	1	22877190	1104	3.68	0.34	12	0.01	1311.00	14253.00	6730	20240215	-28.31	3700	20240805	30.41	6730	-28.31	20240215	3700	30.41	20240805	6730	-28.31	20240215	3700	30.41	20240805	2.59	N	053700	500	114 억		0	N	N	0	N	00	N
10	20240829	160541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4815	45	2	0.94	473084985	97641	226.85	4735	4975	4715	6200	3340	4770	4845.54	0.00	0	-22569	4873	4821	4778	4726	4683	4800	4705	114	1430	500	3520	5	1	22877190	1102	3.67	0.34	12	0.43	1311.00	14253.00	6730	20240215	-28.45	3700	20240805	30.14	6730	-28.45	20240215	3700	30.14	20240805	6730	-28.45	20240215	3700	30.14	20240805	2.60	N	053700	500	114 억		0	N	N	0	N	00	N
11	20240829	150547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4790	20	2	0.42	442155280	91210	211.91	4735	4975	4715	6200	3340	4770	4848.10	0.00	0	-23670	4873	4821	4778	4726	4683	4800	4705	114	1430	500	3520	5	1	22877190	1096	3.65	0.34	12	0.40	1311.00	14253.00	6730	20240215	-28.83	3700	20240805	29.46	6730	-28.83	20240215	3700	29.46	20240805	6730	-28.83	20240215	3700	29.46	20240805	2.60	N	053700	500	114 억		0	N	N	0	N	00	N
12	20240829	140548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4825	55	2	1.15	415893585	85743	199.21	4735	4975	4715	6200	3340	4770	4850.95	0.00	0	-22935	4873	4821	4778	4726	4683	4800	4705	114	1430	500	3520	5	1	22877190	1104	3.68	0.34	12	0.37	1311.00	14253.00	6730	20240215	-28.31	3700	20240805	30.41	6730	-28.31	20240215	3700	30.41	20240805	6730	-28.31	20240215	3700	30.41	20240805	2.60	N	053700	500	114 억		0	N	N	0	N	00	N
13	20240829	130550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	30	2	0.63	398249690	82070	190.67	4735	4975	4715	6200	3340	4770	4853.08	0.00	0	-22245	4873	4821	4778	4726	4683	4800	4705	114	1430	500	3520	5	1	22877190	1098	3.66	0.34	12	0.36	1311.00	14253.00	6730	20240215	-28.68	3700	20240805	29.73	6730	-28.68	20240215	3700	29.73	20240805	6730	-28.68	20240215	3700	29.73	20240805	2.60	N	053700	500	114 억		0	N	N	0	N	00	N
14	20240829	120545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4830	60	2	1.26	357838535	73682	171.19	4735	4975	4715	6200	3340	4770	4857.13	0.00	0	-17025	4873	4821	4778	4726	4683	4800	4705	114	1430	500	3520	5	1	22877190	1105	3.68	0.34	12	0.32	1311.00	14253.00	6730	20240215	-28.23	3700	20240805	30.54	6730	-28.23	20240215	3700	30.54	20240805	6730	-28.23	20240215	3700	30.54	20240805	2.60	N	053700	500	114 억		0	N	N	0	N	00	N
15	20240829	110549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4790	20	2	0.42	337048220	69359	161.14	4735	4975	4715	6200	3340	4770	4860.14	0.00	0	-15567	4873	4821	4778	4726	4683	4800	4705	114	1430	500	3520	5	1	22877190	1096	3.65	0.34	12	0.30	1311.00	14253.00	6730	20240215	-28.83	3700	20240805	29.46	6730	-28.83	20240215	3700	29.46	20240805	6730	-28.83	20240215	3700	29.46	20240805	2.60	N	053700	500	114 억		0	N	N	0	N	00	N
16	20240829	100545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4815	45	2	0.94	302926530	62251	144.63	4735	4975	4715	6200	3340	4770	4867.01	0.00	0	-13955	4873	4821	4778	4726	4683	4800	4705	114	1430	500	3520	5	1	22877190	1102	3.67	0.34	12	0.27	1311.00	14253.00	6730	20240215	-28.45	3700	20240805	30.14	6730	-28.45	20240215	3700	30.14	20240805	6730	-28.45	20240215	3700	30.14	20240805	2.60	N	053700	500	114 억		0	N	N	0	N	00	N
17	20240829	090547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4845	75	2	1.57	37042150	7754	18.01	4735	4845	4715	6200	3340	4770	4777.68	0.00	0	916	4873	4821	4778	4726	4683	4800	4705	114	1430	500	3520	5	1	22877190	1108	3.70	0.34	12	0.03	1311.00	14253.00	6730	20240215	-28.01	3700	20240805	30.95	6730	-28.01	20240215	3700	30.95	20240805	6730	-28.01	20240215	3700	30.95	20240805	2.60	N	053700	500	114 억		0	N	N	0	N	00	N
18	20240828	160529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	-45	5	-0.93	204643725	42917	93.75	4830	4830	4735	6250	3375	4815	4768.35	0.00	0	-16166	4878	4846	4783	4751	4688	4862	4767	114	1435	500	3560	5	1	22877190	1091	3.64	0.33	12	0.19	1311.00	14253.00	6730	20240215	-29.12	3700	20240805	28.92	6730	-29.12	20240215	3700	28.92	20240805	6730	-29.12	20240215	3700	28.92	20240805	2.62	N	053700	500	114 억		0	N	N	0	N	00	N
19	20240828	150533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4765	-50	5	-1.04	188412670	39506	86.30	4830	4830	4735	6250	3375	4815	4769.21	0.00	0	-16712	4878	4846	4783	4751	4688	4862	4767	114	1435	500	3560	5	1	22877190	1090	3.63	0.33	12	0.17	1311.00	14253.00	6730	20240215	-29.20	3700	20240805	28.78	6730	-29.20	20240215	3700	28.78	20240805	6730	-29.20	20240215	3700	28.78	20240805	2.62	N	053700	500	114 억		0	N	N	0	N	00	N
20	20240828	140536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4755	-60	5	-1.25	163495890	34274	74.87	4830	4830	4735	6250	3375	4815	4770.25	0.00	0	-14207	4878	4846	4783	4751	4688	4862	4767	114	1435	500	3560	5	1	22877190	1088	3.63	0.33	12	0.15	1311.00	14253.00	6730	20240215	-29.35	3700	20240805	28.51	6730	-29.35	20240215	3700	28.51	20240805	6730	-29.35	20240215	3700	28.51	20240805	2.62	N	053700	500	114 억		0	N	N	0	N	00	N
21	20240828	130534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	-65	5	-1.35	151870725	31827	69.53	4830	4830	4735	6250	3375	4815	4771.75	0.00	0	-13651	4878	4846	4783	4751	4688	4862	4767	114	1435	500	3560	5	1	22877190	1087	3.62	0.33	12	0.14	1311.00	14253.00	6730	20240215	-29.42	3700	20240805	28.38	6730	-29.42	20240215	3700	28.38	20240805	6730	-29.42	20240215	3700	28.38	20240805	2.62	N	053700	500	114 억		0	N	N	0	N	00	N
22	20240828	120532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4775	-40	5	-0.83	114609050	23978	52.38	4830	4830	4750	6250	3375	4815	4779.75	0.00	0	-8639	4878	4846	4783	4751	4688	4862	4767	114	1435	500	3560	5	1	22877190	1092	3.64	0.34	12	0.10	1311.00	14253.00	6730	20240215	-29.05	3700	20240805	29.05	6730	-29.05	20240215	3700	29.05	20240805	6730	-29.05	20240215	3700	29.05	20240805	2.62	N	053700	500	114 억		0	N	N	0	N	00	N
23	20240828	110532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	-45	5	-0.93	90226165	18855	41.19	4830	4830	4760	6250	3375	4815	4785.25	0.00	0	-5910	4878	4846	4783	4751	4688	4862	4767	114	1435	500	3560	5	1	22877190	1091	3.64	0.33	12	0.08	1311.00	14253.00	6730	20240215	-29.12	3700	20240805	28.92	6730	-29.12	20240215	3700	28.92	20240805	6730	-29.12	20240215	3700	28.92	20240805	2.62	N	053700	500	114 억		0	N	N	0	N	00	N
24	20240828	100555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4805	-10	5	-0.21	42002110	8735	19.08	4830	4830	4760	6250	3375	4815	4808.48	0.00	0	-3275	4878	4846	4783	4751	4688	4862	4767	114	1435	500	3560	5	1	22877190	1099	3.67	0.34	12	0.04	1311.00	14253.00	6730	20240215	-28.60	3700	20240805	29.86	6730	-28.60	20240215	3700	29.86	20240805	6730	-28.60	20240215	3700	29.86	20240805	2.62	N	053700	500	114 억		0	N	N	0	N	00	N
25	20240828	090541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4830	15	2	0.31	8591410	1783	3.90	4830	4830	4810	6250	3375	4815	4818.53	0.00	0	-1629	4878	4846	4783	4751	4688	4862	4767	114	1435	500	3560	5	1	22877190	1105	3.68	0.34	12	0.01	1311.00	14253.00	6730	20240215	-28.23	3700	20240805	30.54	6730	-28.23	20240215	3700	30.54	20240805	6730	-28.23	20240215	3700	30.54	20240805	2.62	N	053700	500	114 억		0	N	N	0	N	00	N
26	20240827	160531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4815	5	2	0.10	217308250	45642	43.28	4795	4815	4720	6250	3370	4810	4760.98	0.00	0	1680	4973	4891	4828	4746	4683	4860	4715	114	1440	500	3550	5	1	22877190	1102	3.67	0.34	12	0.20	1311.00	14253.00	6730	20240215	-28.45	3700	20240805	30.14	6730	-28.45	20240215	3700	30.14	20240805	6730	-28.45	20240215	3700	30.14	20240805	2.63	N	053700	500	114 억		0	N	N	0	N	00	N
27	20240827	150532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4785	-25	5	-0.52	200488420	42130	39.95	4795	4810	4720	6250	3370	4810	4758.80	0.00	0	1678	4973	4891	4828	4746	4683	4860	4715	114	1440	500	3550	5	1	22877190	1095	3.65	0.34	12	0.18	1311.00	14253.00	6730	20240215	-28.90	3700	20240805	29.32	6730	-28.90	20240215	3700	29.32	20240805	6730	-28.90	20240215	3700	29.32	20240805	2.63	N	053700	500	114 억		0	N	N	0	N	00	N
28	20240827	140534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4795	-15	5	-0.31	191681090	40290	38.20	4795	4810	4720	6250	3370	4810	4757.54	0.00	0	1931	4973	4891	4828	4746	4683	4860	4715	114	1440	500	3550	5	1	22877190	1097	3.66	0.34	12	0.18	1311.00	14253.00	6730	20240215	-28.75	3700	20240805	29.59	6730	-28.75	20240215	3700	29.59	20240805	6730	-28.75	20240215	3700	29.59	20240805	2.63	N	053700	500	114 억		0	N	N	0	N	00	N
29	20240827	130536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4780	-30	5	-0.62	188025670	39526	37.48	4795	4810	4720	6250	3370	4810	4757.01	0.00	0	2152	4973	4891	4828	4746	4683	4860	4715	114	1440	500	3550	5	1	22877190	1094	3.65	0.34	12	0.17	1311.00	14253.00	6730	20240215	-28.97	3700	20240805	29.19	6730	-28.97	20240215	3700	29.19	20240805	6730	-28.97	20240215	3700	29.19	20240805	2.63	N	053700	500	114 억		0	N	N	0	N	00	N
30	20240827	120537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	-50	5	-1.04	157275545	33079	31.37	4795	4795	4720	6250	3370	4810	4754.54	0.00	0	912	4973	4891	4828	4746	4683	4860	4715	114	1440	500	3550	5	1	22877190	1089	3.63	0.33	12	0.14	1311.00	14253.00	6730	20240215	-29.27	3700	20240805	28.65	6730	-29.27	20240215	3700	28.65	20240805	6730	-29.27	20240215	3700	28.65	20240805	2.63	N	053700	500	114 억		0	N	N	0	N	00	N
31	20240827	110534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	-50	5	-1.04	137106250	28839	27.35	4795	4795	4720	6250	3370	4810	4754.20	0.00	0	746	4973	4891	4828	4746	4683	4860	4715	114	1440	500	3550	5	1	22877190	1089	3.63	0.33	12	0.13	1311.00	14253.00	6730	20240215	-29.27	3700	20240805	28.65	6730	-29.27	20240215	3700	28.65	20240805	6730	-29.27	20240215	3700	28.65	20240805	2.63	N	053700	500	114 억		0	N	N	0	N	00	N
32	20240827	100532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4775	-35	5	-0.73	108209125	22777	21.60	4795	4795	4720	6250	3370	4810	4750.81	0.00	0	269	4973	4891	4828	4746	4683	4860	4715	114	1440	500	3550	5	1	22877190	1092	3.64	0.34	12	0.10	1311.00	14253.00	6730	20240215	-29.05	3700	20240805	29.05	6730	-29.05	20240215	3700	29.05	20240805	6730	-29.05	20240215	3700	29.05	20240805	2.63	N	053700	500	114 억		0	N	N	0	N	00	N
33	20240827	090531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4755	-55	5	-1.14	61064950	12837	12.17	4795	4795	4755	6250	3370	4810	4756.95	0.00	0	4902	4973	4891	4828	4746	4683	4860	4715	114	1440	500	3550	5	1	22877190	1088	3.63	0.33	12	0.06	1311.00	14253.00	6730	20240215	-29.35	3700	20240805	28.51	6730	-29.35	20240215	3700	28.51	20240805	6730	-29.35	20240215	3700	28.51	20240805	2.63	N	053700	500	114 억		0	N	N	0	N	00	N
34	20240826	160526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4810	-15	5	-0.31	504508210	104754	207.99	4910	4910	4765	6270	3380	4825	4816.12	0.00	0	-12766	4945	4885	4845	4785	4745	4865	4765	114	1445	500	3570	5	1	22877190	1100	3.67	0.34	12	0.46	1311.00	14253.00	6730	20240215	-28.53	3700	20240805	30.00	6730	-28.53	20240215	3700	30.00	20240805	6730	-28.53	20240215	3700	30.00	20240805	2.64	N	053700	500	114 억		0	N	N	0	N	00	N
35	20240826	150529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	-55	5	-1.14	489453910	101602	201.74	4910	4910	4765	6270	3380	4825	4817.36	0.00	0	-13205	4945	4885	4845	4785	4745	4865	4765	114	1445	500	3570	5	1	22877190	1091	3.64	0.33	12	0.44	1311.00	14253.00	6730	20240215	-29.12	3700	20240805	28.92	6730	-29.12	20240215	3700	28.92	20240805	6730	-29.12	20240215	3700	28.92	20240805	2.64	N	053700	500	114 억		0	N	N	0	N	00	N
36	20240826	140531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	-25	5	-0.52	388804465	80578	159.99	4910	4910	4795	6270	3380	4825	4825.19	0.00	0	-10586	4945	4885	4845	4785	4745	4865	4765	114	1445	500	3570	5	1	22877190	1098	3.66	0.34	12	0.35	1311.00	14253.00	6730	20240215	-28.68	3700	20240805	29.73	6730	-28.68	20240215	3700	29.73	20240805	6730	-28.68	20240215	3700	29.73	20240805	2.64	N	053700	500	114 억		0	N	N	0	N	00	N
37	20240826	130535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4800	-25	5	-0.52	324780665	67289	133.61	4910	4910	4800	6270	3380	4825	4826.65	0.00	0	-10129	4945	4885	4845	4785	4745	4865	4765	114	1445	500	3570	5	1	22877190	1098	3.66	0.34	12	0.29	1311.00	14253.00	6730	20240215	-28.68	3700	20240805	29.73	6730	-28.68	20240215	3700	29.73	20240805	6730	-28.68	20240215	3700	29.73	20240805	2.64	N	053700	500	114 억		0	N	N	0	N	00	N
38	20240826	120529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4825	0	3	0.00	248433240	51405	102.07	4910	4910	4800	6270	3380	4825	4832.86	0.00	0	-5426	4945	4885	4845	4785	4745	4865	4765	114	1445	500	3570	5	1	22877190	1104	3.68	0.34	12	0.22	1311.00	14253.00	6730	20240215	-28.31	3700	20240805	30.41	6730	-28.31	20240215	3700	30.41	20240805	6730	-28.31	20240215	3700	30.41	20240805	2.64	N	053700	500	114 억		0	N	N	0	N	00	N
39	20240826	110530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4830	5	2	0.10	134063660	27728	55.06	4910	4910	4800	6270	3380	4825	4834.96	0.00	0	-786	4945	4885	4845	4785	4745	4865	4765	114	1445	500	3570	5	1	22877190	1105	3.68	0.34	12	0.12	1311.00	14253.00	6730	20240215	-28.23	3700	20240805	30.54	6730	-28.23	20240215	3700	30.54	20240805	6730	-28.23	20240215	3700	30.54	20240805	2.64	N	053700	500	114 억		0	N	N	0	N	00	N
40	20240826	100533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4855	30	2	0.62	102772950	21234	42.16	4910	4910	4800	6270	3380	4825	4840.02	0.00	0	-714	4945	4885	4845	4785	4745	4865	4765	114	1445	500	3570	5	1	22877190	1111	3.70	0.34	12	0.09	1311.00	14253.00	6730	20240215	-27.86	3700	20240805	31.22	6730	-27.86	20240215	3700	31.22	20240805	6730	-27.86	20240215	3700	31.22	20240805	2.64	N	053700	500	114 억		0	N	N	0	N	00	N
41	20240826	090530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4880	55	2	1.14	6788990	1383	2.75	4910	4910	4880	6270	3380	4825	4908.89	0.00	0	-193	4945	4885	4845	4785	4745	4865	4765	114	1445	500	3570	5	1	22877190	1116	3.72	0.34	12	0.01	1311.00	14253.00	6730	20240215	-27.49	3700	20240805	31.89	6730	-27.49	20240215	3700	31.89	20240805	6730	-27.49	20240215	3700	31.89	20240805	2.64	N	053700	500	114 억		0	N	N	0	N	00	N
42	20240823	160527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4825	-15	5	-0.31	243565725	50219	66.63	4830	4905	4805	6290	3390	4840	4850.24	0.00	0	6527	4986	4912	4871	4797	4756	4892	4777	114	1450	500	3580	5	1	22877190	1104	3.68	0.34	12	0.22	1311.00	14253.00	6730	20240215	-28.31	3700	20240805	30.41	6730	-28.31	20240215	3700	30.41	20240805	6730	-28.31	20240215	3700	30.41	20240805	2.76	N	053700	500	114 억		0	N	N	0	N	00	N
43	20240823	150530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4840	0	3	0.00	223387630	46042	61.09	4830	4905	4805	6290	3390	4840	4851.82	0.00	0	6295	4986	4912	4871	4797	4756	4892	4777	114	1450	500	3580	5	1	22877190	1107	3.69	0.34	12	0.20	1311.00	14253.00	6730	20240215	-28.08	3700	20240805	30.81	6730	-28.08	20240215	3700	30.81	20240805	6730	-28.08	20240215	3700	30.81	20240805	2.76	N	053700	500	114 억		0	N	N	0	N	00	N
44	20240823	140530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4850	10	2	0.21	158730490	32741	43.44	4830	4905	4805	6290	3390	4840	4848.06	0.00	0	6056	4986	4912	4871	4797	4756	4892	4777	114	1450	500	3580	5	1	22877190	1110	3.70	0.34	12	0.14	1311.00	14253.00	6730	20240215	-27.93	3700	20240805	31.08	6730	-27.93	20240215	3700	31.08	20240805	6730	-27.93	20240215	3700	31.08	20240805	2.76	N	053700	500	114 억		0	N	N	0	N	00	N
45	20240823	130530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4865	25	2	0.52	121557580	25084	33.28	4830	4900	4805	6290	3390	4840	4846.02	0.00	0	6661	4986	4912	4871	4797	4756	4892	4777	114	1450	500	3580	5	1	22877190	1113	3.71	0.34	12	0.11	1311.00	14253.00	6730	20240215	-27.71	3700	20240805	31.49	6730	-27.71	20240215	3700	31.49	20240805	6730	-27.71	20240215	3700	31.49	20240805	2.76	N	053700	500	114 억		0	N	N	0	N	00	N
46	20240823	120528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4850	10	2	0.21	62055365	12849	17.05	4830	4895	4805	6290	3390	4840	4829.59	0.00	0	-768	4986	4912	4871	4797	4756	4892	4777	114	1450	500	3580	5	1	22877190	1110	3.70	0.34	12	0.06	1311.00	14253.00	6730	20240215	-27.93	3700	20240805	31.08	6730	-27.93	20240215	3700	31.08	20240805	6730	-27.93	20240215	3700	31.08	20240805	2.76	N	053700	500	114 억		0	N	N	0	N	00	N
47	20240823	110529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4850	10	2	0.21	57489550	11906	15.80	4830	4895	4805	6290	3390	4840	4828.62	0.00	0	-444	4986	4912	4871	4797	4756	4892	4777	114	1450	500	3580	5	1	22877190	1110	3.70	0.34	12	0.05	1311.00	14253.00	6730	20240215	-27.93	3700	20240805	31.08	6730	-27.93	20240215	3700	31.08	20240805	6730	-27.93	20240215	3700	31.08	20240805	2.76	N	053700	500	114 억		0	N	N	0	N	00	N
48	20240823	100528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4835	-5	5	-0.10	46716215	9681	12.84	4830	4895	4805	6290	3390	4840	4825.56	0.00	0	1454	4986	4912	4871	4797	4756	4892	4777	114	1450	500	3580	5	1	22877190	1106	3.69	0.34	12	0.04	1311.00	14253.00	6730	20240215	-28.16	3700	20240805	30.68	6730	-28.16	20240215	3700	30.68	20240805	6730	-28.16	20240215	3700	30.68	20240805	2.76	N	053700	500	114 억		0	N	N	0	N	00	N
49	20240823	090530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4840	0	3	0.00	4275180	884	1.17	4830	4845	4830	6290	3390	4840	4836.18	0.00	0	-6	4986	4912	4871	4797	4756	4892	4777	114	1450	500	3580	5	1	22877190	1107	3.69	0.34	12	0.00	1311.00	14253.00	6730	20240215	-28.08	3700	20240805	30.81	6730	-28.08	20240215	3700	30.81	20240805	6730	-28.08	20240215	3700	30.81	20240805	2.76	N	053700	500	114 억		0	N	N	0	N	00	N
50	20240822	160526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4840	-55	5	-1.12	364591925	74853	50.26	4940	4945	4830	6360	3430	4895	4871.32	0.00	0	-5832	5051	4972	4931	4852	4811	4952	4832	114	1465	500	3620	5	1	22877190	1107	3.69	0.34	12	0.33	1311.00	14253.00	6730	20240215	-28.08	3700	20240805	30.81	6730	-28.08	20240215	3700	30.81	20240805	6730	-28.08	20240215	3700	30.81	20240805	2.74	N	053700	500	114 억		0	N	N	0	N	00	N
51	20240822	150531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4855	-40	5	-0.82	337941980	69350	46.57	4940	4945	4830	6360	3430	4895	4872.99	0.00	0	-6698	5051	4972	4931	4852	4811	4952	4832	114	1465	500	3620	5	1	22877190	1111	3.70	0.34	12	0.30	1311.00	14253.00	6730	20240215	-27.86	3700	20240805	31.22	6730	-27.86	20240215	3700	31.22	20240805	6730	-27.86	20240215	3700	31.22	20240805	2.74	N	053700	500	114 억		0	N	N	0	N	00	N
52	20240822	140531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4865	-30	5	-0.61	224020660	45946	30.85	4940	4940	4830	6360	3430	4895	4875.74	0.00	0	-16594	5051	4972	4931	4852	4811	4952	4832	114	1465	500	3620	5	1	22877190	1113	3.71	0.34	12	0.20	1311.00	14253.00	6730	20240215	-27.71	3700	20240805	31.49	6730	-27.71	20240215	3700	31.49	20240805	6730	-27.71	20240215	3700	31.49	20240805	2.74	N	053700	500	114 억		0	N	N	0	N	00	N
53	20240822	130531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4855	-40	5	-0.82	212615480	43592	29.27	4940	4940	4840	6360	3430	4895	4877.39	0.00	0	-16404	5051	4972	4931	4852	4811	4952	4832	114	1465	500	3620	5	1	22877190	1111	3.70	0.34	12	0.19	1311.00	14253.00	6730	20240215	-27.86	3700	20240805	31.22	6730	-27.86	20240215	3700	31.22	20240805	6730	-27.86	20240215	3700	31.22	20240805	2.74	N	053700	500	114 억		0	N	N	0	N	00	N
54	20240822	120535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4860	-35	5	-0.72	193757370	39705	26.66	4940	4940	4840	6360	3430	4895	4879.92	0.00	0	-14712	5051	4972	4931	4852	4811	4952	4832	114	1465	500	3620	5	1	22877190	1112	3.71	0.34	12	0.17	1311.00	14253.00	6730	20240215	-27.79	3700	20240805	31.35	6730	-27.79	20240215	3700	31.35	20240805	6730	-27.79	20240215	3700	31.35	20240805	2.74	N	053700	500	114 억		0	N	N	0	N	00	N
55	20240822	110528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4895	0	3	0.00	165321005	33871	22.74	4940	4940	4840	6360	3430	4895	4880.90	0.00	0	-12023	5051	4972	4931	4852	4811	4952	4832	114	1465	500	3620	5	1	22877190	1120	3.73	0.34	12	0.15	1311.00	14253.00	6730	20240215	-27.27	3700	20240805	32.30	6730	-27.27	20240215	3700	32.30	20240805	6730	-27.27	20240215	3700	32.30	20240805	2.74	N	053700	500	114 억		0	N	N	0	N	00	N
56	20240822	100528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4885	-10	5	-0.20	71172280	14552	9.77	4940	4940	4855	6360	3430	4895	4890.89	0.00	0	-5084	5051	4972	4931	4852	4811	4952	4832	114	1465	500	3620	5	1	22877190	1118	3.73	0.34	12	0.06	1311.00	14253.00	6730	20240215	-27.41	3700	20240805	32.03	6730	-27.41	20240215	3700	32.03	20240805	6730	-27.41	20240215	3700	32.03	20240805	2.74	N	053700	500	114 억		0	N	N	0	N	00	N
57	20240822	090530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4900	5	2	0.10	12582450	2561	1.72	4940	4940	4900	6360	3430	4895	4913.14	0.00	0	-1001	5051	4972	4931	4852	4811	4952	4832	114	1465	500	3620	5	1	22877190	1121	3.74	0.34	12	0.01	1311.00	14253.00	6730	20240215	-27.19	3700	20240805	32.43	6730	-27.19	20240215	3700	32.43	20240805	6730	-27.19	20240215	3700	32.43	20240805	2.74	N	053700	500	114 억		0	N	N	0	N	00	N
58	20240821	160526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4895	-135	5	-2.68	730374175	147744	54.39	5010	5010	4890	6530	3530	5030	4940.47	0.00	0	12062	5246	5137	4981	4872	4716	5192	4927	114	1500	500	3720	5	1	22877190	1120	3.73	0.34	12	0.65	1311.00	14253.00	6730	20240215	-27.27	3700	20240805	32.30	6730	-27.27	20240215	3700	32.30	20240805	6730	-27.27	20240215	3700	32.30	20240805	2.82	N	053700	500	114 억		0	N	N	0	N	00	N
59	20240821	150531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4900	-130	5	-2.58	706529515	142875	52.60	5010	5010	4890	6530	3530	5030	4941.61	0.00	0	11851	5246	5137	4981	4872	4716	5192	4927	114	1500	500	3720	5	1	22877190	1121	3.74	0.34	12	0.62	1311.00	14253.00	6730	20240215	-27.19	3700	20240805	32.43	6730	-27.19	20240215	3700	32.43	20240805	6730	-27.19	20240215	3700	32.43	20240805	2.82	N	053700	500	114 억		0	N	N	0	N	00	N
60	20240821	140527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4915	-115	5	-2.29	608984320	123019	45.29	5010	5010	4900	6530	3530	5030	4946.51	0.00	0	14412	5246	5137	4981	4872	4716	5192	4927	114	1500	500	3720	5	1	22877190	1124	3.75	0.34	12	0.54	1311.00	14253.00	6730	20240215	-26.97	3700	20240805	32.84	6730	-26.97	20240215	3700	32.84	20240805	6730	-26.97	20240215	3700	32.84	20240805	2.82	N	053700	500	114 억		0	N	N	0	N	00	N
61	20240821	130531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4920	-110	5	-2.19	561237130	113304	41.71	5010	5010	4900	6530	3530	5030	4949.38	0.00	0	19185	5246	5137	4981	4872	4716	5192	4927	114	1500	500	3720	5	1	22877190	1126	3.75	0.35	12	0.50	1311.00	14253.00	6730	20240215	-26.89	3700	20240805	32.97	6730	-26.89	20240215	3700	32.97	20240805	6730	-26.89	20240215	3700	32.97	20240805	2.82	N	053700	500	114 억		0	N	N	0	N	00	N
62	20240821	120533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4910	-120	5	-2.39	541180160	109221	40.21	5010	5010	4900	6530	3530	5030	4950.84	0.00	0	19593	5246	5137	4981	4872	4716	5192	4927	114	1500	500	3720	5	1	22877190	1123	3.75	0.34	12	0.48	1311.00	14253.00	6730	20240215	-27.04	3700	20240805	32.70	6730	-27.04	20240215	3700	32.70	20240805	6730	-27.04	20240215	3700	32.70	20240805	2.82	N	053700	500	114 억		0	N	N	0	N	00	N
63	20240821	110526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4915	-115	5	-2.29	504764440	101825	37.48	5010	5010	4900	6530	3530	5030	4952.92	0.00	0	22211	5246	5137	4981	4872	4716	5192	4927	114	1500	500	3720	5	1	22877190	1124	3.75	0.34	12	0.45	1311.00	14253.00	6730	20240215	-26.97	3700	20240805	32.84	6730	-26.97	20240215	3700	32.84	20240805	6730	-26.97	20240215	3700	32.84	20240805	2.82	N	053700	500	114 억		0	N	N	0	N	00	N
64	20240821	100532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4985	-45	5	-0.89	371539660	74851	27.55	5010	5010	4935	6530	3530	5030	4958.34	0.00	0	29496	5246	5137	4981	4872	4716	5192	4927	114	1500	500	3720	5	1	22877190	1140	3.80	0.35	12	0.33	1311.00	14253.00	6730	20240215	-25.93	3700	20240805	34.73	6730	-25.93	20240215	3700	34.73	20240805	6730	-25.93	20240215	3700	34.73	20240805	2.82	N	053700	500	114 억		0	N	N	0	N	00	N
65	20240821	090528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4985	-45	5	-0.89	158713540	31893	11.74	5010	5010	4950	6530	3530	5030	4964.98	0.00	0	14705	5246	5137	4981	4872	4716	5192	4927	114	1500	500	3720	5	1	22877190	1140	3.80	0.35	12	0.14	1311.00	14253.00	6730	20240215	-25.93	3700	20240805	34.73	6730	-25.93	20240215	3700	34.73	20240805	6730	-25.93	20240215	3700	34.73	20240805	2.82	N	053700	500	114 억		0	N	N	0	N	00	N
66	20240820	160521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5030	200	2	4.14	1327119015	266897	231.61	4825	5090	4825	6270	3385	4830	4972.36	0.00	0	41648	4950	4890	4845	4785	4740	4867	4762	114	1440	500	3570	10	1	22877190	1151	3.84	0.35	12	1.17	1311.00	14253.00	6730	20240215	-25.26	3700	20240805	35.95	6730	-25.26	20240215	3700	35.95	20240805	6730	-25.26	20240215	3700	35.95	20240805	2.96	N	053700	500	114 억		0	N	N	0	N	00	N
67	20240820	150527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	210	2	4.35	1270189365	255620	221.82	4825	5090	4825	6270	3385	4830	4969.05	0.00	0	39381	4950	4890	4845	4785	4740	4867	4762	114	1440	500	3570	10	1	22877190	1153	3.84	0.35	12	1.12	1311.00	14253.00	6730	20240215	-25.11	3700	20240805	36.22	6730	-25.11	20240215	3700	36.22	20240805	6730	-25.11	20240215	3700	36.22	20240805	2.96	N	053700	500	114 억		0	N	N	0	N	00	N
68	20240820	140528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5040	210	2	4.35	1001738745	202358	175.60	4825	5090	4825	6270	3385	4830	4950.33	0.00	0	30584	4950	4890	4845	4785	4740	4867	4762	114	1440	500	3570	10	1	22877190	1153	3.84	0.35	12	0.88	1311.00	14253.00	6730	20240215	-25.11	3700	20240805	36.22	6730	-25.11	20240215	3700	36.22	20240805	6730	-25.11	20240215	3700	36.22	20240805	2.96	N	053700	500	114 억		0	N	N	0	N	00	N
69	20240820	130528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4920	90	2	1.86	585433940	119165	103.41	4825	4965	4825	6270	3385	4830	4912.80	0.00	0	24205	4950	4890	4845	4785	4740	4867	4762	114	1440	500	3570	5	1	22877190	1126	3.75	0.35	12	0.52	1311.00	14253.00	6730	20240215	-26.89	3700	20240805	32.97	6730	-26.89	20240215	3700	32.97	20240805	6730	-26.89	20240215	3700	32.97	20240805	2.96	N	053700	500	114 억		0	N	N	0	N	00	N
70	20240820	120528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4930	100	2	2.07	372441325	76033	65.98	4825	4945	4825	6270	3385	4830	4898.42	0.00	0	18747	4950	4890	4845	4785	4740	4867	4762	114	1440	500	3570	5	1	22877190	1128	3.76	0.35	12	0.33	1311.00	14253.00	6730	20240215	-26.75	3700	20240805	33.24	6730	-26.75	20240215	3700	33.24	20240805	6730	-26.75	20240215	3700	33.24	20240805	2.96	N	053700	500	114 억		0	N	N	0	N	00	N
71	20240820	110525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4890	60	2	1.24	234008200	47928	41.59	4825	4910	4825	6270	3385	4830	4882.49	0.00	0	9528	4950	4890	4845	4785	4740	4867	4762	114	1440	500	3570	5	1	22877190	1119	3.73	0.34	12	0.21	1311.00	14253.00	6730	20240215	-27.34	3700	20240805	32.16	6730	-27.34	20240215	3700	32.16	20240805	6730	-27.34	20240215	3700	32.16	20240805	2.96	N	053700	500	114 억		0	N	N	0	N	00	N
72	20240820	100523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4900	70	2	1.45	208015990	42618	36.98	4825	4910	4825	6270	3385	4830	4880.94	0.00	0	10677	4950	4890	4845	4785	4740	4867	4762	114	1440	500	3570	5	1	22877190	1121	3.74	0.34	12	0.19	1311.00	14253.00	6730	20240215	-27.19	3700	20240805	32.43	6730	-27.19	20240215	3700	32.43	20240805	6730	-27.19	20240215	3700	32.43	20240805	2.96	N	053700	500	114 억		0	N	N	0	N	00	N
73	20240820	090525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4850	20	2	0.41	13892790	2876	2.50	4825	4860	4825	6270	3385	4830	4830.59	0.00	0	770	4950	4890	4845	4785	4740	4867	4762	114	1440	500	3570	5	1	22877190	1110	3.70	0.34	12	0.01	1311.00	14253.00	6730	20240215	-27.93	3700	20240805	31.08	6730	-27.93	20240215	3700	31.08	20240805	6730	-27.93	20240215	3700	31.08	20240805	2.96	N	053700	500	114 억		0	N	N	0	N	00	N
74	20240819	160518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4830	-55	5	-1.13	552823565	114395	21.52	4900	4905	4800	6350	3420	4885	4832.47	0.00	0	-4304	5195	5040	4925	4770	4655	5117	4847	114	1465	500	3610	5	1	22877190	1105	3.68	0.34	12	0.50	1311.00	14253.00	6730	20240215	-28.23	3700	20240805	30.54	6730	-28.23	20240215	3700	30.54	20240805	6730	-28.23	20240215	3700	30.54	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
75	20240819	150522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4810	-75	5	-1.54	512488935	106020	19.94	4900	4905	4800	6350	3420	4885	4833.76	0.00	0	-7710	5195	5040	4925	4770	4655	5117	4847	114	1465	500	3610	5	1	22877190	1100	3.67	0.34	12	0.46	1311.00	14253.00	6730	20240215	-28.53	3700	20240805	30.00	6730	-28.53	20240215	3700	30.00	20240805	6730	-28.53	20240215	3700	30.00	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
76	20240819	140524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4835	-50	5	-1.02	481887625	99669	18.75	4900	4905	4800	6350	3420	4885	4834.74	0.00	0	-6347	5195	5040	4925	4770	4655	5117	4847	114	1465	500	3610	5	1	22877190	1106	3.69	0.34	12	0.44	1311.00	14253.00	6730	20240215	-28.16	3700	20240805	30.68	6730	-28.16	20240215	3700	30.68	20240805	6730	-28.16	20240215	3700	30.68	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
77	20240819	130522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4820	-65	5	-1.33	437626755	90500	17.02	4900	4905	4800	6350	3420	4885	4835.51	0.00	0	-6395	5195	5040	4925	4770	4655	5117	4847	114	1465	500	3610	5	1	22877190	1103	3.68	0.34	12	0.40	1311.00	14253.00	6730	20240215	-28.38	3700	20240805	30.27	6730	-28.38	20240215	3700	30.27	20240805	6730	-28.38	20240215	3700	30.27	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
78	20240819	120521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4815	-70	5	-1.43	341962605	70612	13.28	4900	4905	4810	6350	3420	4885	4842.68	0.00	0	-10501	5195	5040	4925	4770	4655	5117	4847	114	1465	500	3610	5	1	22877190	1102	3.67	0.34	12	0.31	1311.00	14253.00	6730	20240215	-28.45	3700	20240805	30.14	6730	-28.45	20240215	3700	30.14	20240805	6730	-28.45	20240215	3700	30.14	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
79	20240819	110523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4835	-50	5	-1.02	287901785	59397	11.17	4900	4905	4810	6350	3420	4885	4846.90	0.00	0	-7555	5195	5040	4925	4770	4655	5117	4847	114	1465	500	3610	5	1	22877190	1106	3.69	0.34	12	0.26	1311.00	14253.00	6730	20240215	-28.16	3700	20240805	30.68	6730	-28.16	20240215	3700	30.68	20240805	6730	-28.16	20240215	3700	30.68	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
80	20240819	100522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4810	-75	5	-1.54	214209695	44164	8.31	4900	4905	4810	6350	3420	4885	4850.11	0.00	0	-5433	5195	5040	4925	4770	4655	5117	4847	114	1465	500	3610	5	1	22877190	1100	3.67	0.34	12	0.19	1311.00	14253.00	6730	20240215	-28.53	3700	20240805	30.00	6730	-28.53	20240215	3700	30.00	20240805	6730	-28.53	20240215	3700	30.00	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
81	20240819	090523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4830	-55	5	-1.13	55083800	11303	2.13	4900	4905	4830	6350	3420	4885	4873.09	0.00	0	-5627	5195	5040	4925	4770	4655	5117	4847	114	1465	500	3610	5	1	22877190	1105	3.68	0.34	12	0.05	1311.00	14253.00	6730	20240215	-28.23	3700	20240805	30.54	6730	-28.23	20240215	3700	30.54	20240805	6730	-28.23	20240215	3700	30.54	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
82	20240816	160517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4885	220	2	4.72	2583037565	525042	13.56	4835	5080	4810	6060	3270	4665	4919.68	0.00	0	69374	5511	5087	4776	4352	4041	5300	4565	114	1395	500	3450	5	1	22877190	1118	3.73	0.34	12	2.30	1311.00	14253.00	6730	20240215	-27.41	3700	20240805	32.03	6730	-27.41	20240215	3700	32.03	20240805	6730	-27.41	20240215	3700	32.03	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
83	20240816	150520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4890	225	2	4.82	2507990010	509678	13.16	4835	5080	4810	6060	3270	4665	4920.73	0.00	0	67117	5511	5087	4776	4352	4041	5300	4565	114	1395	500	3450	5	1	22877190	1119	3.73	0.34	12	2.23	1311.00	14253.00	6730	20240215	-27.34	3700	20240805	32.16	6730	-27.34	20240215	3700	32.16	20240805	6730	-27.34	20240215	3700	32.16	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
84	20240816	140521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4865	200	2	4.29	2403822565	488371	12.61	4835	5080	4810	6060	3270	4665	4922.12	0.00	0	65477	5511	5087	4776	4352	4041	5300	4565	114	1395	500	3450	5	1	22877190	1113	3.71	0.34	12	2.13	1311.00	14253.00	6730	20240215	-27.71	3700	20240805	31.49	6730	-27.71	20240215	3700	31.49	20240805	6730	-27.71	20240215	3700	31.49	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
85	20240816	130523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4895	230	2	4.93	2304018465	467865	12.08	4835	5080	4810	6060	3270	4665	4924.54	0.00	0	71178	5511	5087	4776	4352	4041	5300	4565	114	1395	500	3450	5	1	22877190	1120	3.73	0.34	12	2.05	1311.00	14253.00	6730	20240215	-27.27	3700	20240805	32.30	6730	-27.27	20240215	3700	32.30	20240805	6730	-27.27	20240215	3700	32.30	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
86	20240816	120520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4900	235	2	5.04	2255268200	457871	11.83	4835	5080	4810	6060	3270	4665	4925.55	0.00	0	71410	5511	5087	4776	4352	4041	5300	4565	114	1395	500	3450	5	1	22877190	1121	3.74	0.34	12	2.00	1311.00	14253.00	6730	20240215	-27.19	3700	20240805	32.43	6730	-27.19	20240215	3700	32.43	20240805	6730	-27.19	20240215	3700	32.43	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
87	20240816	110523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4950	285	2	6.11	2144822440	435318	11.24	4835	5080	4810	6060	3270	4665	4927.02	0.00	0	70404	5511	5087	4776	4352	4041	5300	4565	114	1395	500	3450	5	1	22877190	1132	3.78	0.35	12	1.90	1311.00	14253.00	6730	20240215	-26.45	3700	20240805	33.78	6730	-26.45	20240215	3700	33.78	20240805	6730	-26.45	20240215	3700	33.78	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
88	20240816	100519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4925	260	2	5.57	1905078955	386604	9.98	4835	5080	4810	6060	3270	4665	4927.73	0.00	0	64531	5511	5087	4776	4352	4041	5300	4565	114	1395	500	3450	5	1	22877190	1127	3.76	0.35	12	1.69	1311.00	14253.00	6730	20240215	-26.82	3700	20240805	33.11	6730	-26.82	20240215	3700	33.11	20240805	6730	-26.82	20240215	3700	33.11	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
89	20240816	090520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4885	220	2	4.72	753612845	153603	3.97	4835	5000	4810	6060	3270	4665	4906.24	0.00	0	36561	5511	5087	4776	4352	4041	5300	4565	114	1395	500	3450	5	1	22877190	1118	3.73	0.34	12	0.67	1311.00	14253.00	6730	20240215	-27.41	3700	20240805	32.03	6730	-27.41	20240215	3700	32.03	20240805	6730	-27.41	20240215	3700	32.03	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
90	20240814	160521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4665	240	2	5.42	18967317010	3847397	12164.14	4535	5200	4465	5750	3100	4425	4929.91	0.00	0	-59805	4541	4482	4426	4367	4311	4512	4397	114	1325	500	3270	5	1	22877190	1067	3.56	0.33	12	16.82	1311.00	14253.00	6730	20240215	-30.68	3700	20240805	26.08	6730	-30.68	20240215	3700	26.08	20240805	6730	-30.68	20240215	3700	26.08	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
91	20240814	150520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4700	275	2	6.21	18793486030	3810213	12046.58	4535	5200	4465	5750	3100	4425	4932.40	0.00	0	-58912	4541	4482	4426	4367	4311	4512	4397	114	1325	500	3270	5	1	22877190	1075	3.59	0.33	12	16.66	1311.00	14253.00	6730	20240215	-30.16	3700	20240805	27.03	6730	-30.16	20240215	3700	27.03	20240805	6730	-30.16	20240215	3700	27.03	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
92	20240814	140526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4690	265	2	5.99	18622427170	3773764	11931.34	4535	5200	4465	5750	3100	4425	4934.71	0.00	0	-59925	4541	4482	4426	4367	4311	4512	4397	114	1325	500	3270	5	1	22877190	1073	3.58	0.33	12	16.50	1311.00	14253.00	6730	20240215	-30.31	3700	20240805	26.76	6730	-30.31	20240215	3700	26.76	20240805	6730	-30.31	20240215	3700	26.76	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
93	20240814	130523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4650	225	2	5.08	18414445715	3729261	11790.64	4535	5200	4465	5750	3100	4425	4937.83	0.00	0	-60135	4541	4482	4426	4367	4311	4512	4397	114	1325	500	3270	5	1	22877190	1064	3.55	0.33	12	16.30	1311.00	14253.00	6730	20240215	-30.91	3700	20240805	25.68	6730	-30.91	20240215	3700	25.68	20240805	6730	-30.91	20240215	3700	25.68	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
94	20240814	120520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4720	295	2	6.67	17533444020	3541252	11196.22	4535	5200	4465	5750	3100	4425	4951.20	0.00	0	-51886	4541	4482	4426	4367	4311	4512	4397	114	1325	500	3270	5	1	22877190	1080	3.60	0.33	12	15.48	1311.00	14253.00	6730	20240215	-29.87	3700	20240805	27.57	6730	-29.87	20240215	3700	27.57	20240805	6730	-29.87	20240215	3700	27.57	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
95	20240814	110517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4765	340	2	7.68	3036854455	633630	2003.32	4535	4985	4465	5750	3100	4425	4792.79	0.00	0	4244	4541	4482	4426	4367	4311	4512	4397	114	1325	500	3270	5	1	22877190	1090	3.63	0.33	12	2.77	1311.00	14253.00	6730	20240215	-29.20	3700	20240805	28.78	6730	-29.20	20240215	3700	28.78	20240805	6730	-29.20	20240215	3700	28.78	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
96	20240814	100516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	180	2	4.07	912242670	194341	614.44	4535	4850	4465	5750	3100	4425	4694.03	0.00	0	-14503	4541	4482	4426	4367	4311	4512	4397	114	1325	500	3270	5	1	22877190	1053	3.51	0.32	12	0.85	1311.00	14253.00	6730	20240215	-31.58	3700	20240805	24.46	6730	-31.58	20240215	3700	24.46	20240805	6730	-31.58	20240215	3700	24.46	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
97	20240814	090549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	100	2	2.26	20453350	4511	14.26	4535	4555	4500	5750	3100	4425	4534.11	0.00	0	-1783	4541	4482	4426	4367	4311	4512	4397	114	1325	500	3270	5	1	22877190	1035	3.45	0.32	12	0.02	1311.00	14253.00	6730	20240215	-32.76	3700	20240805	22.30	6730	-32.76	20240215	3700	22.30	20240805	6730	-32.76	20240215	3700	22.30	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
98	20240813	160512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	10	2	0.23	139111415	31619	104.67	4400	4485	4370	5730	3095	4415	4399.61	0.00	0	-3066	4481	4447	4396	4362	4311	4465	4380	114	1315	500	3260	5	1	22877190	1012	3.38	0.31	12	0.14	1311.00	14253.00	6730	20240215	-34.25	3700	20240805	19.59	6730	-34.25	20240215	3700	19.59	20240805	6730	-34.25	20240215	3700	19.59	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
99	20240813	150515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4405	-10	5	-0.23	127966975	29095	96.32	4400	4485	4370	5730	3095	4415	4398.25	0.00	0	-2995	4481	4447	4396	4362	4311	4465	4380	114	1315	500	3260	5	1	22877190	1008	3.36	0.31	12	0.13	1311.00	14253.00	6730	20240215	-34.55	3700	20240805	19.05	6730	-34.55	20240215	3700	19.05	20240805	6730	-34.55	20240215	3700	19.05	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
100	20240813	140516	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	-15	5	-0.34	119730560	27223	90.12	4400	4485	4370	5730	3095	4415	4398.14	0.00	0	-2142	4481	4447	4396	4362	4311	4465	4380	114	1315	500	3260	5	1	22877190	1007	3.36	0.31	12	0.12	1311.00	14253.00	6730	20240215	-34.62	3700	20240805	18.92	6730	-34.62	20240215	3700	18.92	20240805	6730	-34.62	20240215	3700	18.92	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
101	20240813	130517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	0	3	0.00	111767510	25409	84.11	4400	4485	4370	5730	3095	4415	4398.74	0.00	0	-1371	4481	4447	4396	4362	4311	4465	4380	114	1315	500	3260	5	1	22877190	1010	3.37	0.31	12	0.11	1311.00	14253.00	6730	20240215	-34.40	3700	20240805	19.32	6730	-34.40	20240215	3700	19.32	20240805	6730	-34.40	20240215	3700	19.32	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
102	20240813	120513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	-15	5	-0.34	107490840	24437	80.90	4400	4485	4370	5730	3095	4415	4398.69	0.00	0	-1345	4481	4447	4396	4362	4311	4465	4380	114	1315	500	3260	5	1	22877190	1007	3.36	0.31	12	0.11	1311.00	14253.00	6730	20240215	-34.62	3700	20240805	18.92	6730	-34.62	20240215	3700	18.92	20240805	6730	-34.62	20240215	3700	18.92	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
103	20240813	110512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	-5	5	-0.11	100921020	22944	75.95	4400	4485	4370	5730	3095	4415	4398.58	0.00	0	-687	4481	4447	4396	4362	4311	4465	4380	114	1315	500	3260	5	1	22877190	1009	3.36	0.31	12	0.10	1311.00	14253.00	6730	20240215	-34.47	3700	20240805	19.19	6730	-34.47	20240215	3700	19.19	20240805	6730	-34.47	20240215	3700	19.19	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
104	20240813	100512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-25	5	-0.57	68053015	15465	51.20	4400	4485	4370	5730	3095	4415	4400.45	0.00	0	-3028	4481	4447	4396	4362	4311	4465	4380	114	1315	500	3260	5	1	22877190	1004	3.35	0.31	12	0.07	1311.00	14253.00	6730	20240215	-34.77	3700	20240805	18.65	6730	-34.77	20240215	3700	18.65	20240805	6730	-34.77	20240215	3700	18.65	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
105	20240813	090515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	35	2	0.79	7917400	1781	5.90	4400	4485	4400	5730	3095	4415	4445.48	0.00	0	134	4481	4447	4396	4362	4311	4465	4380	114	1315	500	3260	5	1	22877190	1018	3.39	0.31	12	0.01	1311.00	14253.00	6730	20240215	-33.88	3700	20240805	20.27	6730	-33.88	20240215	3700	20.27	20240805	6730	-33.88	20240215	3700	20.27	20240805	2.72	N	053700	500	114 억		0	N	N	0	N	00	N
106	20240812	160510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	70	2	1.61	132690975	30168	36.47	4350	4430	4345	5640	3045	4345	4398.43	0.00	0	2373	4725	4535	4310	4120	3895	4630	4215	114	1295	500	3210	5	1	22877190	1010	3.37	0.31	12	0.13	1311.00	14253.00	6730	20240215	-34.40	3700	20240805	19.32	6730	-34.40	20240215	3700	19.32	20240805	6730	-34.40	20240215	3700	19.32	20240805	2.73	N	053700	500	114 억		0	N	N	0	N	00	N
107	20240812	150512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	80	2	1.84	129089295	29353	35.48	4350	4430	4345	5640	3045	4345	4397.85	0.00	0	2217	4725	4535	4310	4120	3895	4630	4215	114	1295	500	3210	5	1	22877190	1012	3.38	0.31	12	0.13	1311.00	14253.00	6730	20240215	-34.25	3700	20240805	19.59	6730	-34.25	20240215	3700	19.59	20240805	6730	-34.25	20240215	3700	19.59	20240805	2.73	N	053700	500	114 억		0	N	N	0	N	00	N
108	20240812	140511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	55	2	1.27	121454500	27626	33.40	4350	4430	4345	5640	3045	4345	4396.41	0.00	0	1769	4725	4535	4310	4120	3895	4630	4215	114	1295	500	3210	5	1	22877190	1007	3.36	0.31	12	0.12	1311.00	14253.00	6730	20240215	-34.62	3700	20240805	18.92	6730	-34.62	20240215	3700	18.92	20240805	6730	-34.62	20240215	3700	18.92	20240805	2.73	N	053700	500	114 억		0	N	N	0	N	00	N
109	20240812	130507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4395	50	2	1.15	71460000	16271	19.67	4350	4405	4345	5640	3045	4345	4391.90	0.00	0	-171	4725	4535	4310	4120	3895	4630	4215	114	1295	500	3210	5	1	22877190	1005	3.35	0.31	12	0.07	1311.00	14253.00	6730	20240215	-34.70	3700	20240805	18.78	6730	-34.70	20240215	3700	18.78	20240805	6730	-34.70	20240215	3700	18.78	20240805	2.73	N	053700	500	114 억		0	N	N	0	N	00	N
110	20240812	120508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	55	2	1.27	67364115	15339	18.54	4350	4405	4345	5640	3045	4345	4391.73	0.00	0	-462	4725	4535	4310	4120	3895	4630	4215	114	1295	500	3210	5	1	22877190	1007	3.36	0.31	12	0.07	1311.00	14253.00	6730	20240215	-34.62	3700	20240805	18.92	6730	-34.62	20240215	3700	18.92	20240805	6730	-34.62	20240215	3700	18.92	20240805	2.73	N	053700	500	114 억		0	N	N	0	N	00	N
111	20240812	110507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4405	60	2	1.38	54397120	12388	14.98	4350	4405	4345	5640	3045	4345	4391.17	0.00	0	-732	4725	4535	4310	4120	3895	4630	4215	114	1295	500	3210	5	1	22877190	1008	3.36	0.31	12	0.05	1311.00	14253.00	6730	20240215	-34.55	3700	20240805	19.05	6730	-34.55	20240215	3700	19.05	20240805	6730	-34.55	20240215	3700	19.05	20240805	2.73	N	053700	500	114 억		0	N	N	0	N	00	N
112	20240812	100505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	45	2	1.04	36790280	8387	10.14	4350	4405	4345	5640	3045	4345	4386.65	0.00	0	-109	4725	4535	4310	4120	3895	4630	4215	114	1295	500	3210	5	1	22877190	1004	3.35	0.31	12	0.04	1311.00	14253.00	6730	20240215	-34.77	3700	20240805	18.65	6730	-34.77	20240215	3700	18.65	20240805	6730	-34.77	20240215	3700	18.65	20240805	2.73	N	053700	500	114 억		0	N	N	0	N	00	N
113	20240812	090503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	25	2	0.58	1334450	307	0.37	4350	4370	4345	5640	3045	4345	4346.83	0.00	0	-223	4725	4535	4310	4120	3895	4630	4215	114	1295	500	3210	5	1	22877190	1000	3.33	0.31	12	0.00	1311.00	14253.00	6730	20240215	-35.07	3700	20240805	18.11	6730	-35.07	20240215	3700	18.11	20240805	6730	-35.07	20240215	3700	18.11	20240805	2.73	N	053700	500	114 억		0	N	N	0	N	00	N
114	20240809	160503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4345	125	2	2.96	358678420	82325	125.30	4280	4500	4085	5480	2955	4220	4356.86	0.00	0	-11078	4346	4282	4226	4162	4106	4255	4135	114	1260	500	3120	5	1	22877190	994	3.31	0.30	12	0.36	1311.00	14253.00	6730	20240215	-35.44	3700	20240805	17.43	6730	-35.44	20240215	3700	17.43	20240805	6730	-35.44	20240215	3700	17.43	20240805	2.86	N	053700	500	114 억		0	N	N	0	N	00	N
115	20240809	150514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	90	2	2.13	349878680	80289	122.20	4280	4500	4085	5480	2955	4220	4357.74	0.00	0	-11567	4346	4282	4226	4162	4106	4255	4135	114	1260	500	3120	5	1	22877190	986	3.29	0.30	12	0.35	1311.00	14253.00	6730	20240215	-35.96	3700	20240805	16.49	6730	-35.96	20240215	3700	16.49	20240805	6730	-35.96	20240215	3700	16.49	20240805	2.86	N	053700	500	114 억		0	N	N	0	N	00	N
116	20240809	140512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	100	2	2.37	281908850	64525	98.21	4280	4500	4085	5480	2955	4220	4368.99	0.00	0	-12295	4346	4282	4226	4162	4106	4255	4135	114	1260	500	3120	5	1	22877190	988	3.30	0.30	12	0.28	1311.00	14253.00	6730	20240215	-35.81	3700	20240805	16.76	6730	-35.81	20240215	3700	16.76	20240805	6730	-35.81	20240215	3700	16.76	20240805	2.86	N	053700	500	114 억		0	N	N	0	N	00	N
117	20240809	130513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	170	2	4.03	253007260	57872	88.08	4280	4500	4085	5480	2955	4220	4371.84	0.00	0	-13903	4346	4282	4226	4162	4106	4255	4135	114	1260	500	3120	5	1	22877190	1004	3.35	0.31	12	0.25	1311.00	14253.00	6730	20240215	-34.77	3700	20240805	18.65	6730	-34.77	20240215	3700	18.65	20240805	6730	-34.77	20240215	3700	18.65	20240805	2.86	N	053700	500	114 억		0	N	N	0	N	00	N
118	20240809	120512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	165	2	3.91	207354315	47453	72.22	4280	4500	4085	5480	2955	4220	4369.68	0.00	0	-10861	4346	4282	4226	4162	4106	4255	4135	114	1260	500	3120	5	1	22877190	1003	3.34	0.31	12	0.21	1311.00	14253.00	6730	20240215	-34.84	3700	20240805	18.51	6730	-34.84	20240215	3700	18.51	20240805	6730	-34.84	20240215	3700	18.51	20240805	2.86	N	053700	500	114 억		0	N	N	0	N	00	N
119	20240809	110505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	165	2	3.91	185448240	42459	64.62	4280	4500	4085	5480	2955	4220	4367.70	0.00	0	-10734	4346	4282	4226	4162	4106	4255	4135	114	1260	500	3120	5	1	22877190	1003	3.34	0.31	12	0.19	1311.00	14253.00	6730	20240215	-34.84	3700	20240805	18.51	6730	-34.84	20240215	3700	18.51	20240805	6730	-34.84	20240215	3700	18.51	20240805	2.86	N	053700	500	114 억		0	N	N	0	N	00	N
120	20240809	100513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4420	200	2	4.74	114630920	26357	40.12	4280	4500	4085	5480	2955	4220	4349.16	0.00	0	-4881	4346	4282	4226	4162	4106	4255	4135	114	1260	500	3120	5	1	22877190	1011	3.37	0.31	12	0.12	1311.00	14253.00	6730	20240215	-34.32	3700	20240805	19.46	6730	-34.32	20240215	3700	19.46	20240805	6730	-34.32	20240215	3700	19.46	20240805	2.86	N	053700	500	114 억		0	N	N	0	N	00	N
121	20240809	090506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	90	2	2.13	8243570	1919	2.92	4280	4315	4280	5480	2955	4220	4295.76	0.00	0	627	4346	4282	4226	4162	4106	4255	4135	114	1260	500	3120	5	1	22877190	986	3.29	0.30	12	0.01	1311.00	14253.00	6730	20240215	-35.96	3700	20240805	16.49	6730	-35.96	20240215	3700	16.49	20240805	6730	-35.96	20240215	3700	16.49	20240805	2.86	N	053700	500	114 억		0	N	N	0	N	00	N
122	20240808	160500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	-80	5	-1.86	276887135	65606	69.18	4270	4290	4170	5590	3010	4300	4220.42	0.00	0	-27353	4473	4386	4268	4181	4063	4430	4225	114	1290	500	3180	5	1	22877190	965	3.22	0.30	12	0.29	1311.00	14253.00	6730	20240215	-37.30	3700	20240805	14.05	6730	-37.30	20240215	3700	14.05	20240805	6730	-37.30	20240215	3700	14.05	20240805	3.06	N	053700	500	114 억		0	N	N	0	N	00	N
123	20240808	150505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-75	5	-1.74	255630065	60572	63.87	4270	4290	4170	5590	3010	4300	4220.23	0.00	0	-26715	4473	4386	4268	4181	4063	4430	4225	114	1290	500	3180	5	1	22877190	967	3.22	0.30	12	0.26	1311.00	14253.00	6730	20240215	-37.22	3700	20240805	14.19	6730	-37.22	20240215	3700	14.19	20240805	6730	-37.22	20240215	3700	14.19	20240805	3.06	N	053700	500	114 억		0	N	N	0	N	00	N
124	20240808	140507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4220	-80	5	-1.86	246711815	58463	61.65	4270	4290	4170	5590	3010	4300	4219.92	0.00	0	-26352	4473	4386	4268	4181	4063	4430	4225	114	1290	500	3180	5	1	22877190	965	3.22	0.30	12	0.26	1311.00	14253.00	6730	20240215	-37.30	3700	20240805	14.05	6730	-37.30	20240215	3700	14.05	20240805	6730	-37.30	20240215	3700	14.05	20240805	3.06	N	053700	500	114 억		0	N	N	0	N	00	N
125	20240808	130508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-35	5	-0.81	221878540	52590	55.46	4270	4290	4170	5590	3010	4300	4218.98	0.00	0	-26314	4473	4386	4268	4181	4063	4430	4225	114	1290	500	3180	5	1	22877190	976	3.25	0.30	12	0.23	1311.00	14253.00	6730	20240215	-36.63	3700	20240805	15.27	6730	-36.63	20240215	3700	15.27	20240805	6730	-36.63	20240215	3700	15.27	20240805	3.06	N	053700	500	114 억		0	N	N	0	N	00	N
126	20240808	120512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4255	-45	5	-1.05	195840835	46478	49.01	4270	4290	4170	5590	3010	4300	4213.57	0.00	0	-27285	4473	4386	4268	4181	4063	4430	4225	114	1290	500	3180	5	1	22877190	973	3.25	0.30	12	0.20	1311.00	14253.00	6730	20240215	-36.78	3700	20240805	15.00	6730	-36.78	20240215	3700	15.00	20240805	6730	-36.78	20240215	3700	15.00	20240805	3.06	N	053700	500	114 억		0	N	N	0	N	00	N
127	20240808	110508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-75	5	-1.74	183005180	43458	45.83	4270	4290	4170	5590	3010	4300	4211.02	0.00	0	-26069	4473	4386	4268	4181	4063	4430	4225	114	1290	500	3180	5	1	22877190	967	3.22	0.30	12	0.19	1311.00	14253.00	6730	20240215	-37.22	3700	20240805	14.19	6730	-37.22	20240215	3700	14.19	20240805	6730	-37.22	20240215	3700	14.19	20240805	3.06	N	053700	500	114 억		0	N	N	0	N	00	N
128	20240808	100504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-75	5	-1.74	160407920	38151	40.23	4270	4290	4170	5590	3010	4300	4204.48	0.00	0	-23807	4473	4386	4268	4181	4063	4430	4225	114	1290	500	3180	5	1	22877190	967	3.22	0.30	12	0.17	1311.00	14253.00	6730	20240215	-37.22	3700	20240805	14.19	6730	-37.22	20240215	3700	14.19	20240805	6730	-37.22	20240215	3700	14.19	20240805	3.06	N	053700	500	114 억		0	N	N	0	N	00	N
129	20240808	090502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4275	-25	5	-0.58	13766100	3230	3.41	4270	4275	4240	5590	3010	4300	4261.58	0.00	0	2316	4473	4386	4268	4181	4063	4430	4225	114	1290	500	3180	5	1	22877190	978	3.26	0.30	12	0.01	1311.00	14253.00	6730	20240215	-36.48	3700	20240805	15.54	6730	-36.48	20240215	3700	15.54	20240805	6730	-36.48	20240215	3700	15.54	20240805	3.06	N	053700	500	114 억		0	N	N	0	N	00	N
130	20240807	160455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4300	145	2	3.49	405816840	94542	47.23	4150	4355	4150	5400	2910	4155	4292.41	0.00	0	17076	4465	4310	4110	3955	3755	4387	4032	114	1245	500	3070	5	1	22877190	984	3.28	0.30	12	0.41	1311.00	14253.00	6730	20240215	-36.11	3700	20240805	16.22	6730	-36.11	20240215	3700	16.22	20240805	6730	-36.11	20240215	3700	16.22	20240805	3.34	N	053700	500	114 억		0	N	N	0	N	00	N
131	20240807	150503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4325	170	2	4.09	337043155	78571	39.25	4150	4355	4150	5400	2910	4155	4289.66	0.00	0	17347	4465	4310	4110	3955	3755	4387	4032	114	1245	500	3070	5	1	22877190	989	3.30	0.30	12	0.34	1311.00	14253.00	6730	20240215	-35.74	3700	20240805	16.89	6730	-35.74	20240215	3700	16.89	20240805	6730	-35.74	20240215	3700	16.89	20240805	3.34	N	053700	500	114 억		0	N	N	0	N	00	N
132	20240807	140506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4345	190	2	4.57	292579980	68324	34.13	4150	4350	4150	5400	2910	4155	4282.24	0.00	0	17907	4465	4310	4110	3955	3755	4387	4032	114	1245	500	3070	5	1	22877190	994	3.31	0.30	12	0.30	1311.00	14253.00	6730	20240215	-35.44	3700	20240805	17.43	6730	-35.44	20240215	3700	17.43	20240805	6730	-35.44	20240215	3700	17.43	20240805	3.34	N	053700	500	114 억		0	N	N	0	N	00	N
133	20240807	130502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	185	2	4.45	275618970	64415	32.18	4150	4350	4150	5400	2910	4155	4278.80	0.00	0	17906	4465	4310	4110	3955	3755	4387	4032	114	1245	500	3070	5	1	22877190	993	3.31	0.30	12	0.28	1311.00	14253.00	6730	20240215	-35.51	3700	20240805	17.30	6730	-35.51	20240215	3700	17.30	20240805	6730	-35.51	20240215	3700	17.30	20240805	3.34	N	053700	500	114 억		0	N	N	0	N	00	N
134	20240807	120504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	175	2	4.21	228805810	53613	26.78	4150	4350	4150	5400	2910	4155	4267.73	0.00	0	15683	4465	4310	4110	3955	3755	4387	4032	114	1245	500	3070	5	1	22877190	991	3.30	0.30	12	0.23	1311.00	14253.00	6730	20240215	-35.66	3700	20240805	17.03	6730	-35.66	20240215	3700	17.03	20240805	6730	-35.66	20240215	3700	17.03	20240805	3.34	N	053700	500	114 억		0	N	N	0	N	00	N
135	20240807	110503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4345	190	2	4.57	159226025	37504	18.74	4150	4350	4150	5400	2910	4155	4245.57	0.00	0	10618	4465	4310	4110	3955	3755	4387	4032	114	1245	500	3070	5	1	22877190	994	3.31	0.30	12	0.16	1311.00	14253.00	6730	20240215	-35.44	3700	20240805	17.43	6730	-35.44	20240215	3700	17.43	20240805	6730	-35.44	20240215	3700	17.43	20240805	3.34	N	053700	500	114 억		0	N	N	0	N	00	N
136	20240807	100458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	70	2	1.68	95859590	22763	11.37	4150	4295	4150	5400	2910	4155	4211.20	0.00	0	2944	4465	4310	4110	3955	3755	4387	4032	114	1245	500	3070	5	1	22877190	967	3.22	0.30	12	0.10	1311.00	14253.00	6730	20240215	-37.22	3700	20240805	14.19	6730	-37.22	20240215	3700	14.19	20240805	6730	-37.22	20240215	3700	14.19	20240805	3.34	N	053700	500	114 억		0	N	N	0	N	00	N
137	20240807	090458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4155	0	3	0.00	13259910	3194	1.60	4150	4180	4150	5400	2910	4155	4151.51	0.00	0	1624	4465	4310	4110	3955	3755	4387	4032	114	1245	500	3070	5	1	22877190	951	3.17	0.29	12	0.01	1311.00	14253.00	6730	20240215	-38.26	3700	20240805	12.30	6730	-38.26	20240215	3700	12.30	20240805	6730	-38.26	20240215	3700	12.30	20240805	3.34	N	053700	500	114 억		0	N	N	0	N	00	N
138	20240806	160454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4155	240	2	6.13	822363690	198214	82.45	3910	4265	3910	5080	2745	3915	4149.68	0.00	0	17222	4918	4416	4058	3556	3198	4237	3377	114	1165	500	2890	5	1	22877190	951	3.17	0.29	12	0.87	1311.00	14253.00	6730	20240215	-38.26	3700	20240805	12.30	6730	-38.26	20240215	3700	12.30	20240805	6730	-38.26	20240215	3700	12.30	20240805	3.35	N	053700	500	114 억		0	N	N	0	N	00	N
139	20240806	150502	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4180	265	2	6.77	800597900	192989	80.28	3910	4265	3910	5080	2745	3915	4149.25	0.00	0	17748	4918	4416	4058	3556	3198	4237	3377	114	1165	500	2890	5	1	22877190	956	3.19	0.29	12	0.84	1311.00	14253.00	6730	20240215	-37.89	3700	20240805	12.97	6730	-37.89	20240215	3700	12.97	20240805	6730	-37.89	20240215	3700	12.97	20240805	3.35	N	053700	500	114 억		0	N	N	0	N	00	N
140	20240806	140459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4175	260	2	6.64	663683240	160126	66.61	3910	4265	3910	5080	2745	3915	4145.75	0.00	0	30162	4918	4416	4058	3556	3198	4237	3377	114	1165	500	2890	5	1	22877190	955	3.18	0.29	12	0.70	1311.00	14253.00	6730	20240215	-37.96	3700	20240805	12.84	6730	-37.96	20240215	3700	12.84	20240805	6730	-37.96	20240215	3700	12.84	20240805	3.35	N	053700	500	114 억		0	N	N	0	N	00	N
141	20240806	130458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4190	275	2	7.02	575081005	138953	57.80	3910	4265	3910	5080	2745	3915	4139.79	0.00	0	25697	4918	4416	4058	3556	3198	4237	3377	114	1165	500	2890	5	1	22877190	959	3.20	0.29	12	0.61	1311.00	14253.00	6730	20240215	-37.74	3700	20240805	13.24	6730	-37.74	20240215	3700	13.24	20240805	6730	-37.74	20240215	3700	13.24	20240805	3.35	N	053700	500	114 억		0	N	N	0	N	00	N
142	20240806	120501	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4160	245	2	6.26	519797485	125727	52.30	3910	4265	3910	5080	2745	3915	4135.55	0.00	0	19574	4918	4416	4058	3556	3198	4237	3377	114	1165	500	2890	5	1	22877190	952	3.17	0.29	12	0.55	1311.00	14253.00	6730	20240215	-38.19	3700	20240805	12.43	6730	-38.19	20240215	3700	12.43	20240805	6730	-38.19	20240215	3700	12.43	20240805	3.35	N	053700	500	114 억		0	N	N	0	N	00	N
143	20240806	110456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4150	235	2	6.00	469442630	113552	47.24	3910	4265	3910	5080	2745	3915	4135.51	0.00	0	16516	4918	4416	4058	3556	3198	4237	3377	114	1165	500	2890	5	1	22877190	949	3.17	0.29	12	0.50	1311.00	14253.00	6730	20240215	-38.34	3700	20240805	12.16	6730	-38.34	20240215	3700	12.16	20240805	6730	-38.34	20240215	3700	12.16	20240805	3.35	N	053700	500	114 억		0	N	N	0	N	00	N
144	20240806	100454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	330	2	8.43	364393315	88413	36.78	3910	4265	3910	5080	2745	3915	4123.12	0.00	0	25230	4918	4416	4058	3556	3198	4237	3377	114	1165	500	2890	5	1	22877190	971	3.24	0.30	12	0.39	1311.00	14253.00	6730	20240215	-36.92	3700	20240805	14.73	6730	-36.92	20240215	3700	14.73	20240805	6730	-36.92	20240215	3700	14.73	20240805	3.35	N	053700	500	114 억		0	N	N	0	N	00	N
145	20240806	090456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4085	170	2	4.34	83371000	20834	8.67	3910	4195	3910	5080	2745	3915	4004.65	0.00	0	4367	4918	4416	4058	3556	3198	4237	3377	114	1165	500	2890	5	1	22877190	935	3.12	0.29	12	0.09	1311.00	14253.00	6730	20240215	-39.30	3700	20240805	10.41	6730	-39.30	20240215	3700	10.41	20240805	6730	-39.30	20240215	3700	10.41	20240805	3.35	N	053700	500	114 억		0	N	N	0	N	00	N
146	20240805	160449	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3915	-710	5	-15.35	1004940005	238857	253.25	4550	4560	3700	6010	3240	4625	4210.11	0.00	0	-34241	4795	4710	4665	4580	4535	4687	4557	114	1385	500	3420	5	1	22877190	896	2.99	0.27	12	1.04	1311.00	14253.00	6730	20240215	-41.83	3700	20240805	5.81	6730	-41.83	20240215	3700	5.81	20240805	6730	-41.83	20240215	3700	5.81	20240805	3.42	N	053700	500	114 억		0	N	N	0	N	00	N
147	20240805	150455	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3995	-630	5	-13.62	800707665	186621	197.87	4550	4560	3700	6010	3240	4625	4290.54	0.00	0	-43005	4795	4710	4665	4580	4535	4687	4557	114	1385	500	3420	5	1	22877190	914	3.05	0.28	12	0.82	1311.00	14253.00	6730	20240215	-40.64	3700	20240805	7.97	6730	-40.64	20240215	3700	7.97	20240805	6730	-40.64	20240215	3700	7.97	20240805	3.42	N	053700	500	114 억		0	N	N	0	N	00	N
148	20240805	140457	58	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4085	-540	5	-11.68	667858725	153186	162.42	4550	4560	4080	6010	3240	4625	4359.77	0.00	0	-42288	4795	4710	4665	4580	4535	4687	4557	114	1385	500	3420	5	1	22877190	935	3.12	0.29	12	0.67	1311.00	14253.00	6730	20240215	-39.30	4080	20240805	0.12	6730	-39.30	20240215	4080	0.12	20240805	6730	-39.30	20240215	4080	0.12	20240805	3.42	N	053700	500	114 억		0	N	N	0	N	00	N
149	20240805	130455	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4220	-405	5	-8.76	599146275	136554	144.78	4550	4560	4220	6010	3240	4625	4387.60	0.00	0	-44104	4795	4710	4665	4580	4535	4687	4557	114	1385	500	3420	5	1	22877190	965	3.22	0.30	12	0.60	1311.00	14253.00	6730	20240215	-37.30	4220	20240805	0.00	6730	-37.30	20240215	4220	0.00	20240805	6730	-37.30	20240215	4220	0.00	20240805	3.42	N	053700	500	114 억		0	N	N	0	N	00	N
150	20240805	120452	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4325	-300	5	-6.49	509189100	115443	122.40	4550	4560	4300	6010	3240	4625	4410.72	0.00	0	-44157	4795	4710	4665	4580	4535	4687	4557	114	1385	500	3420	5	1	22877190	989	3.30	0.30	12	0.50	1311.00	14253.00	6730	20240215	-35.74	4300	20240805	0.58	6730	-35.74	20240215	4300	0.58	20240805	6730	-35.74	20240215	4300	0.58	20240805	3.42	N	053700	500	114 억		0	N	N	0	N	00	N
151	20240805	110455	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4330	-295	5	-6.38	388005415	87445	92.71	4550	4560	4330	6010	3240	4625	4437.12	0.00	0	-36344	4795	4710	4665	4580	4535	4687	4557	114	1385	500	3420	5	1	22877190	991	3.30	0.30	12	0.38	1311.00	14253.00	6730	20240215	-35.66	4330	20240805	0.00	6730	-35.66	20240215	4330	0.00	20240805	6730	-35.66	20240215	4330	0.00	20240805	3.42	N	053700	500	114 억		0	N	N	0	N	00	N
152	20240805	100451	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4410	-215	5	-4.65	261653515	58571	62.10	4550	4560	4410	6010	3240	4625	4467.26	0.00	0	-23781	4795	4710	4665	4580	4535	4687	4557	114	1385	500	3420	5	1	22877190	1009	3.36	0.31	12	0.26	1311.00	14253.00	6730	20240215	-34.47	4410	20240805	0.00	6730	-34.47	20240215	4410	0.00	20240805	6730	-34.47	20240215	4410	0.00	20240805	3.42	N	053700	500	114 억		0	N	N	0	N	00	N
153	20240805	090449	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4500	-125	5	-2.70	80863620	17867	18.94	4550	4560	4480	6010	3240	4625	4525.81	0.00	0	-7123	4795	4710	4665	4580	4535	4687	4557	114	1385	500	3420	5	1	22877190	1029	3.43	0.32	12	0.08	1311.00	14253.00	6730	20240215	-33.14	4480	20240805	0.45	6730	-33.14	20240215	4480	0.45	20240805	6730	-33.14	20240215	4480	0.45	20240805	3.42	N	053700	500	114 억		0	N	N	0	N	00	N
154	20240802	160444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4625	-145	5	-3.04	434567725	93284	199.33	4710	4750	4620	6200	3340	4770	4658.28	0.00	0	-36705	4930	4850	4785	4705	4640	4890	4745	114	1430	500	3520	5	1	22877190	1058	3.53	0.32	12	0.41	1311.00	14253.00	6730	20240215	-31.28	4570	20240725	1.20	6730	-31.28	20240215	4570	1.20	20240725	6730	-31.28	20240215	4570	1.20	20240725	3.45	N	053700	500	114 억		0	N	N	0	N	00	N
155	20240802	150443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4645	-125	5	-2.62	389926415	83639	178.72	4710	4750	4620	6200	3340	4770	4661.69	0.00	0	-35574	4930	4850	4785	4705	4640	4890	4745	114	1430	500	3520	5	1	22877190	1063	3.54	0.33	12	0.37	1311.00	14253.00	6730	20240215	-30.98	4570	20240725	1.64	6730	-30.98	20240215	4570	1.64	20240725	6730	-30.98	20240215	4570	1.64	20240725	3.45	N	053700	500	114 억		0	N	N	0	N	00	N
156	20240802	140447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4640	-130	5	-2.73	338872750	72648	155.23	4710	4750	4630	6200	3340	4770	4664.22	0.00	0	-33533	4930	4850	4785	4705	4640	4890	4745	114	1430	500	3520	5	1	22877190	1062	3.54	0.33	12	0.32	1311.00	14253.00	6730	20240215	-31.05	4570	20240725	1.53	6730	-31.05	20240215	4570	1.53	20240725	6730	-31.05	20240215	4570	1.53	20240725	3.45	N	053700	500	114 억		0	N	N	0	N	00	N
157	20240802	130446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4640	-130	5	-2.73	311012300	66634	142.38	4710	4750	4630	6200	3340	4770	4667.08	0.00	0	-27846	4930	4850	4785	4705	4640	4890	4745	114	1430	500	3520	5	1	22877190	1062	3.54	0.33	12	0.29	1311.00	14253.00	6730	20240215	-31.05	4570	20240725	1.53	6730	-31.05	20240215	4570	1.53	20240725	6730	-31.05	20240215	4570	1.53	20240725	3.45	N	053700	500	114 억		0	N	N	0	N	00	N
158	20240802	120447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4640	-130	5	-2.73	287116310	61479	131.37	4710	4750	4630	6200	3340	4770	4669.74	0.00	0	-26281	4930	4850	4785	4705	4640	4890	4745	114	1430	500	3520	5	1	22877190	1062	3.54	0.33	12	0.27	1311.00	14253.00	6730	20240215	-31.05	4570	20240725	1.53	6730	-31.05	20240215	4570	1.53	20240725	6730	-31.05	20240215	4570	1.53	20240725	3.45	N	053700	500	114 억		0	N	N	0	N	00	N
159	20240802	110447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4660	-110	5	-2.31	186224570	39790	85.02	4710	4750	4655	6200	3340	4770	4679.61	0.00	0	-16910	4930	4850	4785	4705	4640	4890	4745	114	1430	500	3520	5	1	22877190	1066	3.55	0.33	12	0.17	1311.00	14253.00	6730	20240215	-30.76	4570	20240725	1.97	6730	-30.76	20240215	4570	1.97	20240725	6730	-30.76	20240215	4570	1.97	20240725	3.45	N	053700	500	114 억		0	N	N	0	N	00	N
160	20240802	100443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4670	-100	5	-2.10	103062140	21957	46.92	4710	4750	4655	6200	3340	4770	4692.93	0.00	0	-13127	4930	4850	4785	4705	4640	4890	4745	114	1430	500	3520	5	1	22877190	1068	3.56	0.33	12	0.10	1311.00	14253.00	6730	20240215	-30.61	4570	20240725	2.19	6730	-30.61	20240215	4570	2.19	20240725	6730	-30.61	20240215	4570	2.19	20240725	3.45	N	053700	500	114 억		0	N	N	0	N	00	N
161	20240802	090449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	-20	5	-0.42	8512215	1802	3.85	4710	4750	4710	6200	3340	4770	4716.21	0.00	0	179	4930	4850	4785	4705	4640	4890	4745	114	1430	500	3520	5	1	22877190	1087	3.62	0.33	12	0.01	1311.00	14253.00	6730	20240215	-29.42	4570	20240725	3.94	6730	-29.42	20240215	4570	3.94	20240725	6730	-29.42	20240215	4570	3.94	20240725	3.45	N	053700	500	114 억		0	N	N	0	N	00	N
162	20240801	160442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	50	2	1.06	223582390	46627	169.33	4720	4865	4720	6130	3305	4720	4795.13	0.00	0	3272	4820	4770	4740	4690	4660	4755	4675	114	1410	500	3490	5	1	22877190	1091	3.64	0.33	12	0.20	1311.00	14253.00	6730	20240215	-29.12	4570	20240725	4.38	6730	-29.12	20240215	4570	4.38	20240725	6730	-29.12	20240215	4570	4.38	20240725	3.59	N	053700	500	114 억		0	N	N	0	N	00	N
163	20240801	150456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4780	60	2	1.27	213204200	44452	161.43	4720	4865	4720	6130	3305	4720	4796.28	0.00	0	3906	4820	4770	4740	4690	4660	4755	4675	114	1410	500	3490	5	1	22877190	1094	3.65	0.34	12	0.19	1311.00	14253.00	6730	20240215	-28.97	4570	20240725	4.60	6730	-28.97	20240215	4570	4.60	20240725	6730	-28.97	20240215	4570	4.60	20240725	3.59	N	053700	500	114 억		0	N	N	0	N	00	N
164	20240801	140452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4785	65	2	1.38	172792050	35990	130.70	4720	4865	4720	6130	3305	4720	4801.12	0.00	0	5985	4820	4770	4740	4690	4660	4755	4675	114	1410	500	3490	5	1	22877190	1095	3.65	0.34	12	0.16	1311.00	14253.00	6730	20240215	-28.90	4570	20240725	4.70	6730	-28.90	20240215	4570	4.70	20240725	6730	-28.90	20240215	4570	4.70	20240725	3.59	N	053700	500	114 억		0	N	N	0	N	00	N
165	20240801	130445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4795	75	2	1.59	155377340	32356	117.50	4720	4865	4720	6130	3305	4720	4802.12	0.00	0	6912	4820	4770	4740	4690	4660	4755	4675	114	1410	500	3490	5	1	22877190	1097	3.66	0.34	12	0.14	1311.00	14253.00	6730	20240215	-28.75	4570	20240725	4.92	6730	-28.75	20240215	4570	4.92	20240725	6730	-28.75	20240215	4570	4.92	20240725	3.59	N	053700	500	114 억		0	N	N	0	N	00	N
166	20240801	120448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4795	75	2	1.59	131865740	27457	99.71	4720	4865	4720	6130	3305	4720	4802.63	0.00	0	5858	4820	4770	4740	4690	4660	4755	4675	114	1410	500	3490	5	1	22877190	1097	3.66	0.34	12	0.12	1311.00	14253.00	6730	20240215	-28.75	4570	20240725	4.92	6730	-28.75	20240215	4570	4.92	20240725	6730	-28.75	20240215	4570	4.92	20240725	3.59	N	053700	500	114 억		0	N	N	0	N	00	N
167	20240801	110449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4775	55	2	1.17	122467190	25494	92.58	4720	4865	4720	6130	3305	4720	4803.77	0.00	0	5893	4820	4770	4740	4690	4660	4755	4675	114	1410	500	3490	5	1	22877190	1092	3.64	0.34	12	0.11	1311.00	14253.00	6730	20240215	-29.05	4570	20240725	4.49	6730	-29.05	20240215	4570	4.49	20240725	6730	-29.05	20240215	4570	4.49	20240725	3.59	N	053700	500	114 억		0	N	N	0	N	00	N
168	20240801	100445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4795	75	2	1.59	97252725	20229	73.46	4720	4865	4720	6130	3305	4720	4807.59	0.00	0	6597	4820	4770	4740	4690	4660	4755	4675	114	1410	500	3490	5	1	22877190	1097	3.66	0.34	12	0.09	1311.00	14253.00	6730	20240215	-28.75	4570	20240725	4.92	6730	-28.75	20240215	4570	4.92	20240725	6730	-28.75	20240215	4570	4.92	20240725	3.59	N	053700	500	114 억		0	N	N	0	N	00	N
169	20240801	090438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4755	35	2	0.74	14324275	3018	10.96	4720	4780	4720	6130	3305	4720	4746.29	0.00	0	1717	4820	4770	4740	4690	4660	4755	4675	114	1410	500	3490	5	1	22877190	1088	3.63	0.33	12	0.01	1311.00	14253.00	6730	20240215	-29.35	4570	20240725	4.05	6730	-29.35	20240215	4570	4.05	20240725	6730	-29.35	20240215	4570	4.05	20240725	3.59	N	053700	500	114 억		0	N	N	0	N	00	N