KissMeData/290120/price/prices-20230801.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	20230831	161109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-30	5	-0.68	128360415	29137	84.78	4430	4450	4380	5730	3090	4410	4405.41	0.65	0	-3353	4620	4515	4445	4340	4270	4480	4305	64	1320	500	2990	5	1	12782865	560	2.14	0.59	12	0.23	2044.00	7447.00	6690	20230601	-34.53	4160	20230823	5.29	6690	-34.53	20230601	4160	5.29	20230823	6690	-34.53	20230601	4160	5.29	20230823	1.76	N	290120	500	63 억		82536	N	N	0	N	00	N
3	20230831	151404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-20	5	-0.45	117120580	26574	77.32	4430	4450	4385	5730	3090	4410	4407.34	0.65	0	-3647	4620	4515	4445	4340	4270	4480	4305	64	1320	500	2990	5	1	12782865	561	2.15	0.59	12	0.21	2044.00	7447.00	6690	20230601	-34.38	4160	20230823	5.53	6690	-34.38	20230601	4160	5.53	20230823	6690	-34.38	20230601	4160	5.53	20230823	1.76	N	290120	500	63 억		82536	N	N	0	N	00	N
4	20230831	141522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	10	2	0.23	90323480	20503	59.66	4430	4450	4385	5730	3090	4410	4405.38	0.65	0	-2602	4620	4515	4445	4340	4270	4480	4305	64	1320	500	2990	5	1	12782865	565	2.16	0.59	12	0.16	2044.00	7447.00	6690	20230601	-33.93	4160	20230823	6.25	6690	-33.93	20230601	4160	6.25	20230823	6690	-33.93	20230601	4160	6.25	20230823	1.76	N	290120	500	63 억		82536	N	N	0	N	00	N
5	20230831	131443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-5	5	-0.11	86777975	19699	57.32	4430	4450	4385	5730	3090	4410	4405.20	0.65	0	-2534	4620	4515	4445	4340	4270	4480	4305	64	1320	500	2990	5	1	12782865	563	2.16	0.59	12	0.15	2044.00	7447.00	6690	20230601	-34.16	4160	20230823	5.89	6690	-34.16	20230601	4160	5.89	20230823	6690	-34.16	20230601	4160	5.89	20230823	1.76	N	290120	500	63 억		82536	N	N	0	N	00	N
6	20230831	121536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	-5	5	-0.11	57954800	13140	38.23	4430	4450	4390	5730	3090	4410	4410.56	0.65	0	-2248	4620	4515	4445	4340	4270	4480	4305	64	1320	500	2990	5	1	12782865	563	2.16	0.59	12	0.10	2044.00	7447.00	6690	20230601	-34.16	4160	20230823	5.89	6690	-34.16	20230601	4160	5.89	20230823	6690	-34.16	20230601	4160	5.89	20230823	1.76	N	290120	500	63 억		82536	N	N	0	N	00	N
7	20230831	112006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4400	-10	5	-0.23	35876935	8122	23.63	4430	4450	4395	5730	3090	4410	4417.25	0.65	0	-2311	4620	4515	4445	4340	4270	4480	4305	64	1320	500	2990	5	1	12782865	562	2.15	0.59	12	0.06	2044.00	7447.00	6690	20230601	-34.23	4160	20230823	5.77	6690	-34.23	20230601	4160	5.77	20230823	6690	-34.23	20230601	4160	5.77	20230823	1.76	N	290120	500	63 억		82536	N	N	0	N	00	N
8	20230831	101628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	10	2	0.23	20486685	4627	13.46	4430	4450	4410	5730	3090	4410	4427.64	0.65	0	-437	4620	4515	4445	4340	4270	4480	4305	64	1320	500	2990	5	1	12782865	565	2.16	0.59	12	0.04	2044.00	7447.00	6690	20230601	-33.93	4160	20230823	6.25	6690	-33.93	20230601	4160	6.25	20230823	6690	-33.93	20230601	4160	6.25	20230823	1.76	N	290120	500	63 억		82536	N	N	0	N	00	N
9	20230831	091454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	20	2	0.45	7827315	1771	5.15	4430	4450	4410	5730	3090	4410	4419.71	0.65	0	90	4620	4515	4445	4340	4270	4480	4305	64	1320	500	2990	5	1	12782865	566	2.17	0.59	12	0.01	2044.00	7447.00	6690	20230601	-33.78	4160	20230823	6.49	6690	-33.78	20230601	4160	6.49	20230823	6690	-33.78	20230601	4160	6.49	20230823	1.76	N	290120	500	63 억		82536	N	N	0	N	00	N
10	20230830	161114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	45	2	1.03	148665140	33547	76.92	4550	4550	4375	5670	3060	4365	4431.65	0.68	0	-3839	4505	4435	4400	4330	4295	4417	4312	64	1305	500	2960	5	1	12782865	564	2.16	0.59	12	0.26	2044.00	7447.00	6690	20230601	-34.08	4160	20230823	6.01	6690	-34.08	20230601	4160	6.01	20230823	6690	-34.08	20230601	4160	6.01	20230823	1.77	N	290120	500	63 억		86375	N	N	0	N	00	N
11	20230830	151339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	45	2	1.03	131417640	29636	67.95	4550	4550	4375	5670	3060	4365	4434.39	0.68	0	-3856	4505	4435	4400	4330	4295	4417	4312	64	1305	500	2960	5	1	12782865	564	2.16	0.59	12	0.23	2044.00	7447.00	6690	20230601	-34.08	4160	20230823	6.01	6690	-34.08	20230601	4160	6.01	20230823	6690	-34.08	20230601	4160	6.01	20230823	1.77	N	290120	500	63 억		86375	N	N	0	N	00	N
12	20230830	141433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	40	2	0.92	117121765	26389	60.51	4550	4550	4375	5670	3060	4365	4438.28	0.68	0	-4410	4505	4435	4400	4330	4295	4417	4312	64	1305	500	2960	5	1	12782865	563	2.16	0.59	12	0.21	2044.00	7447.00	6690	20230601	-34.16	4160	20230823	5.89	6690	-34.16	20230601	4160	5.89	20230823	6690	-34.16	20230601	4160	5.89	20230823	1.77	N	290120	500	63 억		86375	N	N	0	N	00	N
13	20230830	131426	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	40	2	0.92	106836460	24055	55.16	4550	4550	4375	5670	3060	4365	4441.34	0.68	0	-4598	4505	4435	4400	4330	4295	4417	4312	64	1305	500	2960	5	1	12782865	563	2.16	0.59	12	0.19	2044.00	7447.00	6690	20230601	-34.16	4160	20230823	5.89	6690	-34.16	20230601	4160	5.89	20230823	6690	-34.16	20230601	4160	5.89	20230823	1.77	N	290120	500	63 억		86375	N	N	0	N	00	N
14	20230830	121438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	55	2	1.26	92956970	20908	47.94	4550	4550	4375	5670	3060	4365	4446.00	0.68	0	-4715	4505	4435	4400	4330	4295	4417	4312	64	1305	500	2960	5	1	12782865	565	2.16	0.59	12	0.16	2044.00	7447.00	6690	20230601	-33.93	4160	20230823	6.25	6690	-33.93	20230601	4160	6.25	20230823	6690	-33.93	20230601	4160	6.25	20230823	1.77	N	290120	500	63 억		86375	N	N	0	N	00	N
15	20230830	111954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4430	65	2	1.49	86865555	19530	44.78	4550	4550	4375	5670	3060	4365	4447.80	0.68	0	-4697	4505	4435	4400	4330	4295	4417	4312	64	1305	500	2960	5	1	12782865	566	2.17	0.59	12	0.15	2044.00	7447.00	6690	20230601	-33.78	4160	20230823	6.49	6690	-33.78	20230601	4160	6.49	20230823	6690	-33.78	20230601	4160	6.49	20230823	1.77	N	290120	500	63 억		86375	N	N	0	N	00	N
16	20230830	101523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4420	55	2	1.26	71806455	16117	36.96	4550	4550	4375	5670	3060	4365	4455.32	0.68	0	-6208	4505	4435	4400	4330	4295	4417	4312	64	1305	500	2960	5	1	12782865	565	2.16	0.59	12	0.13	2044.00	7447.00	6690	20230601	-33.93	4160	20230823	6.25	6690	-33.93	20230601	4160	6.25	20230823	6690	-33.93	20230601	4160	6.25	20230823	1.77	N	290120	500	63 억		86375	N	N	0	N	00	N
17	20230830	091424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4450	85	2	1.95	38309975	8515	19.52	4550	4550	4445	5670	3060	4365	4499.12	0.68	0	-5258	4505	4435	4400	4330	4295	4417	4312	64	1305	500	2960	5	1	12782865	569	2.18	0.60	12	0.07	2044.00	7447.00	6690	20230601	-33.48	4160	20230823	6.97	6690	-33.48	20230601	4160	6.97	20230823	6690	-33.48	20230601	4160	6.97	20230823	1.77	N	290120	500	63 억		86375	N	N	0	N	00	N
18	20230829	161108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-10	5	-0.23	191105575	43495	144.41	4415	4470	4365	5680	3065	4375	4393.74	0.60	0	9356	4558	4466	4398	4306	4238	4432	4272	64	1305	500	2970	5	1	12782865	558	2.14	0.59	12	0.34	2044.00	7447.00	6690	20230601	-34.75	4160	20230823	4.93	6690	-34.75	20230601	4160	4.93	20230823	6690	-34.75	20230601	4160	4.93	20230823	1.78	N	290120	500	63 억		76060	N	N	0	N	00	N
19	20230829	151348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	15	2	0.34	179515100	40843	135.61	4415	4470	4370	5680	3065	4375	4395.25	0.60	0	9361	4558	4466	4398	4306	4238	4432	4272	64	1305	500	2970	5	1	12782865	561	2.15	0.59	12	0.32	2044.00	7447.00	6690	20230601	-34.38	4160	20230823	5.53	6690	-34.38	20230601	4160	5.53	20230823	6690	-34.38	20230601	4160	5.53	20230823	1.78	N	290120	500	63 억		76060	N	N	0	N	00	N
20	20230829	141528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	5	2	0.11	167463655	38092	126.47	4415	4470	4370	5680	3065	4375	4396.29	0.60	0	10023	4558	4466	4398	4306	4238	4432	4272	64	1305	500	2970	5	1	12782865	560	2.14	0.59	12	0.30	2044.00	7447.00	6690	20230601	-34.53	4160	20230823	5.29	6690	-34.53	20230601	4160	5.29	20230823	6690	-34.53	20230601	4160	5.29	20230823	1.78	N	290120	500	63 억		76060	N	N	0	N	00	N
21	20230829	131421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	15	2	0.34	127451140	28963	96.16	4415	4470	4370	5680	3065	4375	4400.48	0.60	0	9041	4558	4466	4398	4306	4238	4432	4272	64	1305	500	2970	5	1	12782865	561	2.15	0.59	12	0.23	2044.00	7447.00	6690	20230601	-34.38	4160	20230823	5.53	6690	-34.38	20230601	4160	5.53	20230823	6690	-34.38	20230601	4160	5.53	20230823	1.78	N	290120	500	63 억		76060	N	N	0	N	00	N
22	20230829	121523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	40	2	0.91	104275435	23683	78.63	4415	4470	4375	5680	3065	4375	4402.97	0.60	0	8273	4558	4466	4398	4306	4238	4432	4272	64	1305	500	2970	5	1	12782865	564	2.16	0.59	12	0.19	2044.00	7447.00	6690	20230601	-34.01	4160	20230823	6.13	6690	-34.01	20230601	4160	6.13	20230823	6690	-34.01	20230601	4160	6.13	20230823	1.78	N	290120	500	63 억		76060	N	N	0	N	00	N
23	20230829	112218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	40	2	0.91	100633775	22858	75.89	4415	4470	4375	5680	3065	4375	4402.56	0.60	0	8257	4558	4466	4398	4306	4238	4432	4272	64	1305	500	2970	5	1	12782865	564	2.16	0.59	12	0.18	2044.00	7447.00	6690	20230601	-34.01	4160	20230823	6.13	6690	-34.01	20230601	4160	6.13	20230823	6690	-34.01	20230601	4160	6.13	20230823	1.78	N	290120	500	63 억		76060	N	N	0	N	00	N
24	20230829	101617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4440	65	2	1.49	19992105	4520	15.01	4415	4470	4410	5680	3065	4375	4423.03	0.60	0	2419	4558	4466	4398	4306	4238	4432	4272	64	1305	500	2970	5	1	12782865	568	2.17	0.60	12	0.04	2044.00	7447.00	6690	20230601	-33.63	4160	20230823	6.73	6690	-33.63	20230601	4160	6.73	20230823	6690	-33.63	20230601	4160	6.73	20230823	1.78	N	290120	500	63 억		76060	N	N	0	N	00	N
25	20230829	091050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4435	60	2	1.37	2033495	457	1.52	4415	4470	4415	5680	3065	4375	4449.66	0.60	0	-65	4558	4466	4398	4306	4238	4432	4272	64	1305	500	2970	5	1	12782865	567	2.17	0.60	12	0.00	2044.00	7447.00	6690	20230601	-33.71	4160	20230823	6.61	6690	-33.71	20230601	4160	6.61	20230823	6690	-33.71	20230601	4160	6.61	20230823	1.78	N	290120	500	63 억		76060	N	N	0	N	00	N
26	20230828	161036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	0	3	0.00	132521550	30101	117.05	4490	4490	4330	5680	3065	4375	4402.58	0.58	0	584	4525	4450	4370	4295	4215	4487	4332	64	1305	500	2970	5	1	12782865	559	2.14	0.59	12	0.24	2044.00	7447.00	6690	20230601	-34.60	4160	20230823	5.17	6690	-34.60	20230601	4160	5.17	20230823	6690	-34.60	20230601	4160	5.17	20230823	1.78	N	290120	500	63 억		74652	N	N	0	N	00	N
27	20230828	151046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	40	2	0.91	130697015	29687	115.44	4490	4490	4330	5680	3065	4375	4402.50	0.58	0	796	4525	4450	4370	4295	4215	4487	4332	64	1305	500	2970	5	1	12782865	564	2.16	0.59	12	0.23	2044.00	7447.00	6690	20230601	-34.01	4160	20230823	6.13	6690	-34.01	20230601	4160	6.13	20230823	6690	-34.01	20230601	4160	6.13	20230823	1.78	N	290120	500	63 억		74652	N	N	0	N	00	N
28	20230828	141049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	30	2	0.69	81112975	18381	71.48	4490	4490	4330	5680	3065	4375	4412.87	0.58	0	-885	4525	4450	4370	4295	4215	4487	4332	64	1305	500	2970	5	1	12782865	563	2.16	0.59	12	0.14	2044.00	7447.00	6690	20230601	-34.16	4160	20230823	5.89	6690	-34.16	20230601	4160	5.89	20230823	6690	-34.16	20230601	4160	5.89	20230823	1.78	N	290120	500	63 억		74652	N	N	0	N	00	N
29	20230828	131058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4415	40	2	0.91	65106555	14755	57.38	4490	4490	4330	5680	3065	4375	4412.51	0.58	0	-1926	4525	4450	4370	4295	4215	4487	4332	64	1305	500	2970	5	1	12782865	564	2.16	0.59	12	0.12	2044.00	7447.00	6690	20230601	-34.01	4160	20230823	6.13	6690	-34.01	20230601	4160	6.13	20230823	6690	-34.01	20230601	4160	6.13	20230823	1.78	N	290120	500	63 억		74652	N	N	0	N	00	N
30	20230828	121048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	35	2	0.80	31887365	7251	28.20	4490	4490	4330	5680	3065	4375	4397.65	0.58	0	-1192	4525	4450	4370	4295	4215	4487	4332	64	1305	500	2970	5	1	12782865	564	2.16	0.59	12	0.06	2044.00	7447.00	6690	20230601	-34.08	4160	20230823	6.01	6690	-34.08	20230601	4160	6.01	20230823	6690	-34.08	20230601	4160	6.01	20230823	1.78	N	290120	500	63 억		74652	N	N	0	N	00	N
31	20230828	111045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4410	35	2	0.80	27960285	6360	24.73	4490	4490	4330	5680	3065	4375	4396.27	0.58	0	-1243	4525	4450	4370	4295	4215	4487	4332	64	1305	500	2970	5	1	12782865	564	2.16	0.59	12	0.05	2044.00	7447.00	6690	20230601	-34.08	4160	20230823	6.01	6690	-34.08	20230601	4160	6.01	20230823	6690	-34.08	20230601	4160	6.01	20230823	1.78	N	290120	500	63 억		74652	N	N	0	N	00	N
32	20230828	101034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	20	2	0.46	19475700	4434	17.24	4490	4490	4330	5680	3065	4375	4392.35	0.58	0	-2200	4525	4450	4370	4295	4215	4487	4332	64	1305	500	2970	5	1	12782865	562	2.15	0.59	12	0.03	2044.00	7447.00	6690	20230601	-34.30	4160	20230823	5.65	6690	-34.30	20230601	4160	5.65	20230823	6690	-34.30	20230601	4160	5.65	20230823	1.78	N	290120	500	63 억		74652	N	N	0	N	00	N
33	20230828	091048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4365	-10	5	-0.23	15922065	3624	14.09	4490	4490	4330	5680	3065	4375	4393.51	0.58	0	-2401	4525	4450	4370	4295	4215	4487	4332	64	1305	500	2970	5	1	12782865	558	2.14	0.59	12	0.03	2044.00	7447.00	6690	20230601	-34.75	4160	20230823	4.93	6690	-34.75	20230601	4160	4.93	20230823	6690	-34.75	20230601	4160	4.93	20230823	1.78	N	290120	500	63 억		74652	N	N	0	N	00	N
34	20230825	161039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	135	2	3.18	111287960	25690	108.61	4290	4445	4290	5510	2970	4240	4331.94	0.61	0	-3722	4366	4302	4241	4177	4116	4335	4210	64	1270	500	2880	5	1	12782865	559	2.14	0.59	12	0.20	2044.00	7447.00	6820	20220824	-35.85	4160	20230823	5.17	6690	-34.60	20230601	4160	5.17	20230823	6690	-34.60	20230601	4160	5.17	20230823	1.76	N	290120	500	63 억		78374	N	N	0	N	00	N
35	20230825	151047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	95	2	2.24	95573375	22086	93.38	4290	4445	4290	5510	2970	4240	4327.33	0.61	0	-3503	4366	4302	4241	4177	4116	4335	4210	64	1270	500	2880	5	1	12782865	554	2.12	0.58	12	0.17	2044.00	7447.00	6820	20220824	-36.44	4160	20230823	4.21	6690	-35.20	20230601	4160	4.21	20230823	6690	-35.20	20230601	4160	4.21	20230823	1.76	N	290120	500	63 억		78374	N	N	0	N	00	N
36	20230825	141045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	80	2	1.89	84345390	19495	82.42	4290	4445	4290	5510	2970	4240	4326.51	0.61	0	-3132	4366	4302	4241	4177	4116	4335	4210	64	1270	500	2880	5	1	12782865	552	2.11	0.58	12	0.15	2044.00	7447.00	6820	20220824	-36.66	4160	20230823	3.85	6690	-35.43	20230601	4160	3.85	20230823	6690	-35.43	20230601	4160	3.85	20230823	1.76	N	290120	500	63 억		78374	N	N	0	N	00	N
37	20230825	131040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	100	2	2.36	82174950	18994	80.30	4290	4445	4290	5510	2970	4240	4326.36	0.61	0	-2732	4366	4302	4241	4177	4116	4335	4210	64	1270	500	2880	5	1	12782865	555	2.12	0.58	12	0.15	2044.00	7447.00	6820	20220824	-36.36	4160	20230823	4.33	6690	-35.13	20230601	4160	4.33	20230823	6690	-35.13	20230601	4160	4.33	20230823	1.76	N	290120	500	63 억		78374	N	N	0	N	00	N
38	20230825	121042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	95	2	2.24	68365680	15801	66.80	4290	4445	4290	5510	2970	4240	4326.67	0.61	0	-2543	4366	4302	4241	4177	4116	4335	4210	64	1270	500	2880	5	1	12782865	554	2.12	0.58	12	0.12	2044.00	7447.00	6820	20220824	-36.44	4160	20230823	4.21	6690	-35.20	20230601	4160	4.21	20230823	6690	-35.20	20230601	4160	4.21	20230823	1.76	N	290120	500	63 억		78374	N	N	0	N	00	N
39	20230825	111040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	90	2	2.12	56900750	13158	55.63	4290	4445	4290	5510	2970	4240	4324.42	0.61	0	-1508	4366	4302	4241	4177	4116	4335	4210	64	1270	500	2880	5	1	12782865	553	2.12	0.58	12	0.10	2044.00	7447.00	6820	20220824	-36.51	4160	20230823	4.09	6690	-35.28	20230601	4160	4.09	20230823	6690	-35.28	20230601	4160	4.09	20230823	1.76	N	290120	500	63 억		78374	N	N	0	N	00	N
40	20230825	101046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	120	2	2.83	48529415	11227	47.47	4290	4445	4290	5510	2970	4240	4322.56	0.61	0	-1587	4366	4302	4241	4177	4116	4335	4210	64	1270	500	2880	5	1	12782865	557	2.13	0.59	12	0.09	2044.00	7447.00	6820	20220824	-36.07	4160	20230823	4.81	6690	-34.83	20230601	4160	4.81	20230823	6690	-34.83	20230601	4160	4.81	20230823	1.76	N	290120	500	63 억		78374	N	N	0	N	00	N
41	20230825	091039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	80	2	1.89	13318690	3083	13.03	4290	4445	4290	5510	2970	4240	4320.04	0.61	0	-201	4366	4302	4241	4177	4116	4335	4210	64	1270	500	2880	5	1	12782865	552	2.11	0.58	12	0.02	2044.00	7447.00	6820	20220824	-36.66	4160	20230823	3.85	6690	-35.43	20230601	4160	3.85	20230823	6690	-35.43	20230601	4160	3.85	20230823	1.76	N	290120	500	63 억		78374	N	N	0	N	00	N
42	20230824	161035	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	20	2	0.47	100037225	23625	72.36	4215	4305	4180	5480	2955	4220	4234.39	0.56	0	6374	4313	4266	4213	4166	4113	4240	4140	64	1260	500	2860	5	1	12782865	542	2.07	0.57	12	0.18	2044.00	7447.00	6820	20220824	-37.83	4160	20230823	1.92	6690	-36.62	20230601	4160	1.92	20230823	6820	-37.83	20220824	4160	1.92	20230823	1.74	N	290120	500	63 억		72000	N	N	0	N	00	N
43	20230824	151032	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	20	2	0.47	95551740	22567	69.12	4215	4305	4180	5480	2955	4220	4234.15	0.56	0	6365	4313	4266	4213	4166	4113	4240	4140	64	1260	500	2860	5	1	12782865	542	2.07	0.57	12	0.18	2044.00	7447.00	6820	20220824	-37.83	4160	20230823	1.92	6690	-36.62	20230601	4160	1.92	20230823	6820	-37.83	20220824	4160	1.92	20230823	1.74	N	290120	500	63 억		72000	N	N	0	N	00	N
44	20230824	141033	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	25	2	0.59	87866860	20755	63.57	4215	4305	4180	5480	2955	4220	4233.54	0.56	0	6349	4313	4266	4213	4166	4113	4240	4140	64	1260	500	2860	5	1	12782865	543	2.08	0.57	12	0.16	2044.00	7447.00	6820	20220824	-37.76	4160	20230823	2.04	6690	-36.55	20230601	4160	2.04	20230823	6820	-37.76	20220824	4160	2.04	20230823	1.74	N	290120	500	63 억		72000	N	N	0	N	00	N
45	20230824	131037	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	25	2	0.59	82545510	19508	59.75	4215	4285	4180	5480	2955	4220	4231.38	0.56	0	7150	4313	4266	4213	4166	4113	4240	4140	64	1260	500	2860	5	1	12782865	543	2.08	0.57	12	0.15	2044.00	7447.00	6820	20220824	-37.76	4160	20230823	2.04	6690	-36.55	20230601	4160	2.04	20230823	6820	-37.76	20220824	4160	2.04	20230823	1.74	N	290120	500	63 억		72000	N	N	0	N	00	N
46	20230824	121040	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	50	2	1.18	53260380	12621	38.65	4215	4270	4180	5480	2955	4220	4219.98	0.56	0	5838	4313	4266	4213	4166	4113	4240	4140	64	1260	500	2860	5	1	12782865	546	2.09	0.57	12	0.10	2044.00	7447.00	6820	20220824	-37.39	4160	20230823	2.64	6690	-36.17	20230601	4160	2.64	20230823	6820	-37.39	20220824	4160	2.64	20230823	1.74	N	290120	500	63 억		72000	N	N	0	N	00	N
47	20230824	111034	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	25	2	0.59	47145985	11183	34.25	4215	4260	4180	5480	2955	4220	4215.85	0.56	0	4865	4313	4266	4213	4166	4113	4240	4140	64	1260	500	2860	5	1	12782865	543	2.08	0.57	12	0.09	2044.00	7447.00	6820	20220824	-37.76	4160	20230823	2.04	6690	-36.55	20230601	4160	2.04	20230823	6820	-37.76	20220824	4160	2.04	20230823	1.74	N	290120	500	63 억		72000	N	N	0	N	00	N
48	20230824	101031	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4200	-20	5	-0.47	38501020	9138	27.99	4215	4260	4180	5480	2955	4220	4213.27	0.56	0	3415	4313	4266	4213	4166	4113	4240	4140	64	1260	500	2860	5	1	12782865	537	2.05	0.56	12	0.07	2044.00	7447.00	6820	20220824	-38.42	4160	20230823	0.96	6690	-37.22	20230601	4160	0.96	20230823	6820	-38.42	20220824	4160	0.96	20230823	1.74	N	290120	500	63 억		72000	N	N	0	N	00	N
49	20230824	091035	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	-5	5	-0.12	3879355	922	2.82	4215	4215	4180	5480	2955	4220	4207.27	0.56	0	-59	4313	4266	4213	4166	4113	4240	4140	64	1260	500	2860	5	1	12782865	539	2.06	0.57	12	0.01	2044.00	7447.00	6820	20220824	-38.20	4160	20230823	1.32	6690	-37.00	20230601	4160	1.32	20230823	6820	-38.20	20220824	4160	1.32	20230823	1.74	N	290120	500	63 억		72000	N	N	0	N	00	N
50	20230823	161030	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4220	-20	5	-0.47	136776130	32651	103.47	4260	4260	4160	5510	2970	4240	4189.03	0.55	0	1283	4593	4416	4318	4141	4043	4367	4092	64	1270	500	2880	5	1	12782865	539	2.06	0.57	12	0.26	2044.00	7447.00	6820	20220824	-38.12	4160	20230823	1.44	6690	-36.92	20230601	4160	1.44	20230823	6820	-38.12	20220824	4160	1.44	20230823	1.73	N	290120	500	63 억		70717	N	N	0	N	00	N
51	20230823	151028	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4195	-45	5	-1.06	127219095	30379	96.27	4260	4260	4160	5510	2970	4240	4187.73	0.55	0	1182	4593	4416	4318	4141	4043	4367	4092	64	1270	500	2880	5	1	12782865	536	2.05	0.56	12	0.24	2044.00	7447.00	6820	20220824	-38.49	4160	20230823	0.84	6690	-37.29	20230601	4160	0.84	20230823	6820	-38.49	20220824	4160	0.84	20230823	1.73	N	290120	500	63 억		70717	N	N	0	N	00	N
52	20230823	141037	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4175	-65	5	-1.53	118222100	28236	89.48	4260	4260	4160	5510	2970	4240	4186.93	0.55	0	1448	4593	4416	4318	4141	4043	4367	4092	64	1270	500	2880	5	1	12782865	534	2.04	0.56	12	0.22	2044.00	7447.00	6820	20220824	-38.78	4160	20230823	0.36	6690	-37.59	20230601	4160	0.36	20230823	6820	-38.78	20220824	4160	0.36	20230823	1.73	N	290120	500	63 억		70717	N	N	0	N	00	N
53	20230823	131027	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4180	-60	5	-1.42	103859425	24800	78.59	4260	4260	4160	5510	2970	4240	4187.88	0.55	0	1441	4593	4416	4318	4141	4043	4367	4092	64	1270	500	2880	5	1	12782865	534	2.05	0.56	12	0.19	2044.00	7447.00	6820	20220824	-38.71	4160	20230823	0.48	6690	-37.52	20230601	4160	0.48	20230823	6820	-38.71	20220824	4160	0.48	20230823	1.73	N	290120	500	63 억		70717	N	N	0	N	00	N
54	20230823	121036	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4185	-55	5	-1.30	75937055	18105	57.38	4260	4260	4165	5510	2970	4240	4194.26	0.55	0	1090	4593	4416	4318	4141	4043	4367	4092	64	1270	500	2880	5	1	12782865	535	2.05	0.56	12	0.14	2044.00	7447.00	6820	20220824	-38.64	4165	20230823	0.48	6690	-37.44	20230601	4165	0.48	20230823	6820	-38.64	20220824	4165	0.48	20230823	1.73	N	290120	500	63 억		70717	N	N	0	N	00	N
55	20230823	111030	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4175	-65	5	-1.53	62903275	14986	47.49	4260	4260	4165	5510	2970	4240	4197.47	0.55	0	740	4593	4416	4318	4141	4043	4367	4092	64	1270	500	2880	5	1	12782865	534	2.04	0.56	12	0.12	2044.00	7447.00	6820	20220824	-38.78	4165	20230823	0.24	6690	-37.59	20230601	4165	0.24	20230823	6820	-38.78	20220824	4165	0.24	20230823	1.73	N	290120	500	63 억		70717	N	N	0	N	00	N
56	20230823	101030	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4215	-25	5	-0.59	16699180	3949	12.51	4260	4260	4210	5510	2970	4240	4228.71	0.55	0	-664	4593	4416	4318	4141	4043	4367	4092	64	1270	500	2880	5	1	12782865	539	2.06	0.57	12	0.03	2044.00	7447.00	6820	20220824	-38.20	4195	20230817	0.48	6690	-37.00	20230601	4195	0.48	20230817	6820	-38.20	20220824	4195	0.48	20230817	1.73	N	290120	500	63 억		70717	N	N	0	N	00	N
57	20230823	091039	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	10	2	0.24	2814130	662	2.10	4260	4260	4235	5510	2970	4240	4250.95	0.55	0	-284	4593	4416	4318	4141	4043	4367	4092	64	1270	500	2880	5	1	12782865	543	2.08	0.57	12	0.01	2044.00	7447.00	6820	20220824	-37.68	4195	20230817	1.31	6690	-36.47	20230601	4195	1.31	20230817	6820	-37.68	20220824	4195	1.31	20230817	1.73	N	290120	500	63 억		70717	N	N	0	N	00	N
58	20230822	161025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	-135	5	-3.09	134332050	31379	134.98	4395	4495	4220	5680	3065	4375	4280.95	0.61	0	-7398	4518	4446	4383	4311	4248	4482	4347	64	1305	500	2970	5	1	12782865	542	2.07	0.57	12	0.25	2044.00	7447.00	6840	20220819	-38.01	4195	20230817	1.07	6690	-36.62	20230601	4195	1.07	20230817	6820	-37.83	20220824	4195	1.07	20230817	1.85	N	290120	500	63 억		78504	N	N	0	N	00	N
59	20230822	151025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-125	5	-2.86	127613095	29795	128.17	4395	4495	4220	5680	3065	4375	4283.04	0.61	0	-6813	4518	4446	4383	4311	4248	4482	4347	64	1305	500	2970	5	1	12782865	543	2.08	0.57	12	0.23	2044.00	7447.00	6840	20220819	-37.87	4195	20230817	1.31	6690	-36.47	20230601	4195	1.31	20230817	6820	-37.68	20220824	4195	1.31	20230817	1.85	N	290120	500	63 억		78504	N	N	0	N	00	N
60	20230822	141025	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	-130	5	-2.97	89982700	20904	89.92	4395	4495	4245	5680	3065	4375	4304.57	0.61	0	-8269	4518	4446	4383	4311	4248	4482	4347	64	1305	500	2970	5	1	12782865	543	2.08	0.57	12	0.16	2044.00	7447.00	6840	20220819	-37.94	4195	20230817	1.19	6690	-36.55	20230601	4195	1.19	20230817	6820	-37.76	20220824	4195	1.19	20230817	1.85	N	290120	500	63 억		78504	N	N	0	N	00	N
61	20230822	131023	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4300	-75	5	-1.71	50914335	11752	50.55	4395	4495	4295	5680	3065	4375	4332.40	0.61	0	-5979	4518	4446	4383	4311	4248	4482	4347	64	1305	500	2970	5	1	12782865	550	2.10	0.58	12	0.09	2044.00	7447.00	6840	20220819	-37.13	4195	20230817	2.50	6690	-35.72	20230601	4195	2.50	20230817	6820	-36.95	20220824	4195	2.50	20230817	1.85	N	290120	500	63 억		78504	N	N	0	N	00	N
62	20230822	121009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	-55	5	-1.26	35950930	8278	35.61	4395	4495	4295	5680	3065	4375	4342.95	0.61	0	-4489	4518	4446	4383	4311	4248	4482	4347	64	1305	500	2970	5	1	12782865	552	2.11	0.58	12	0.06	2044.00	7447.00	6840	20220819	-36.84	4195	20230817	2.98	6690	-35.43	20230601	4195	2.98	20230817	6820	-36.66	20220824	4195	2.98	20230817	1.85	N	290120	500	63 억		78504	N	N	0	N	00	N
63	20230822	111022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	-55	5	-1.26	30107360	6926	29.79	4395	4495	4295	5680	3065	4375	4347.01	0.61	0	-3959	4518	4446	4383	4311	4248	4482	4347	64	1305	500	2970	5	1	12782865	552	2.11	0.58	12	0.05	2044.00	7447.00	6840	20220819	-36.84	4195	20230817	2.98	6690	-35.43	20230601	4195	2.98	20230817	6820	-36.66	20220824	4195	2.98	20230817	1.85	N	290120	500	63 억		78504	N	N	0	N	00	N
64	20230822	101020	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	-55	5	-1.26	28073395	6456	27.77	4395	4495	4295	5680	3065	4375	4348.42	0.61	0	-3522	4518	4446	4383	4311	4248	4482	4347	64	1305	500	2970	5	1	12782865	552	2.11	0.58	12	0.05	2044.00	7447.00	6840	20220819	-36.84	4195	20230817	2.98	6690	-35.43	20230601	4195	2.98	20230817	6820	-36.66	20220824	4195	2.98	20230817	1.85	N	290120	500	63 억		78504	N	N	0	N	00	N
65	20230822	091019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	-15	5	-0.34	17100725	3909	16.82	4395	4495	4300	5680	3065	4375	4374.71	0.61	0	-2267	4518	4446	4383	4311	4248	4482	4347	64	1305	500	2970	5	1	12782865	557	2.13	0.59	12	0.03	2044.00	7447.00	6840	20220819	-36.26	4195	20230817	3.93	6690	-34.83	20230601	4195	3.93	20230817	6820	-36.07	20220824	4195	3.93	20230817	1.85	N	290120	500	63 억		78504	N	N	0	N	00	N
66	20230821	161017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-45	5	-1.02	101658625	23242	61.18	4330	4455	4320	5740	3095	4420	4373.91	0.63	0	-1451	4606	4512	4381	4287	4156	4560	4335	64	1320	500	3000	5	1	12782865	559	2.14	0.59	12	0.18	2044.00	7447.00	6840	20220819	-36.04	4195	20230817	4.29	6690	-34.60	20230601	4195	4.29	20230817	6820	-35.85	20220824	4195	4.29	20230817	1.86	N	290120	500	63 억		79955	N	N	0	N	00	N
67	20230821	151024	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4325	-95	5	-2.15	99075480	22649	59.62	4330	4455	4325	5740	3095	4420	4374.39	0.63	0	-1434	4606	4512	4381	4287	4156	4560	4335	64	1320	500	3000	5	1	12782865	553	2.12	0.58	12	0.18	2044.00	7447.00	6840	20220819	-36.77	4195	20230817	3.10	6690	-35.35	20230601	4195	3.10	20230817	6820	-36.58	20220824	4195	3.10	20230817	1.86	N	290120	500	63 억		79955	N	N	0	N	00	N
68	20230821	141020	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	-65	5	-1.47	75913065	17319	45.59	4330	4455	4330	5740	3095	4420	4383.22	0.63	0	-565	4606	4512	4381	4287	4156	4560	4335	64	1320	500	3000	5	1	12782865	557	2.13	0.58	12	0.14	2044.00	7447.00	6840	20220819	-36.33	4195	20230817	3.81	6690	-34.90	20230601	4195	3.81	20230817	6820	-36.14	20220824	4195	3.81	20230817	1.86	N	290120	500	63 억		79955	N	N	0	N	00	N
69	20230821	131031	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-55	5	-1.24	68451150	15609	41.08	4330	4455	4330	5740	3095	4420	4385.36	0.63	0	-22	4606	4512	4381	4287	4156	4560	4335	64	1320	500	3000	5	1	12782865	558	2.14	0.59	12	0.12	2044.00	7447.00	6840	20220819	-36.18	4195	20230817	4.05	6690	-34.75	20230601	4195	4.05	20230817	6820	-36.00	20220824	4195	4.05	20230817	1.86	N	290120	500	63 억		79955	N	N	0	N	00	N
70	20230821	121028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-55	5	-1.24	62130625	14162	37.28	4330	4455	4330	5740	3095	4420	4387.14	0.63	0	536	4606	4512	4381	4287	4156	4560	4335	64	1320	500	3000	5	1	12782865	558	2.14	0.59	12	0.11	2044.00	7447.00	6840	20220819	-36.18	4195	20230817	4.05	6690	-34.75	20230601	4195	4.05	20230817	6820	-36.00	20220824	4195	4.05	20230817	1.86	N	290120	500	63 억		79955	N	N	0	N	00	N
71	20230821	111019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	-50	5	-1.13	52723615	12017	31.63	4330	4455	4330	5740	3095	4420	4387.42	0.63	0	907	4606	4512	4381	4287	4156	4560	4335	64	1320	500	3000	5	1	12782865	559	2.14	0.59	12	0.09	2044.00	7447.00	6840	20220819	-36.11	4195	20230817	4.17	6690	-34.68	20230601	4195	4.17	20230817	6820	-35.92	20220824	4195	4.17	20230817	1.86	N	290120	500	63 억		79955	N	N	0	N	00	N
72	20230821	101017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-30	5	-0.68	22773045	5201	13.69	4330	4455	4330	5740	3095	4420	4378.59	0.63	0	1016	4606	4512	4381	4287	4156	4560	4335	64	1320	500	3000	5	1	12782865	561	2.15	0.59	12	0.04	2044.00	7447.00	6840	20220819	-35.82	4195	20230817	4.65	6690	-34.38	20230601	4195	4.65	20230817	6820	-35.63	20220824	4195	4.65	20230817	1.86	N	290120	500	63 억		79955	N	N	0	N	00	N
73	20230821	091028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	-35	5	-0.79	4226980	969	2.55	4330	4400	4330	5740	3095	4420	4362.21	0.63	0	-422	4606	4512	4381	4287	4156	4560	4335	64	1320	500	3000	5	1	12782865	561	2.15	0.59	12	0.01	2044.00	7447.00	6840	20220819	-35.89	4195	20230817	4.53	6690	-34.45	20230601	4195	4.53	20230817	6820	-35.70	20220824	4195	4.53	20230817	1.86	N	290120	500	63 억		79955	N	N	0	N	00	N
74	20230818	161018	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4420	75	2	1.73	164918910	37961	54.19	4250	4475	4250	5640	3045	4345	4344.38	0.65	0	-2565	4631	4487	4341	4197	4051	4560	4270	64	1297	500	2950	5	1	12782865	565	2.16	0.59	12	0.30	2044.00	7447.00	6840	20220819	-35.38	4195	20230817	5.36	6690	-33.93	20230601	4195	5.36	20230817	6840	-35.38	20220819	4195	5.36	20230817	2.02	N	290120	500	63 억		82546	N	N	0	N	00	N
75	20230818	151009	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	30	2	0.69	155581425	35837	51.15	4250	4475	4250	5640	3045	4345	4341.36	0.65	0	-3027	4631	4487	4341	4197	4051	4560	4270	64	1297	500	2950	5	1	12782865	559	2.14	0.59	12	0.28	2044.00	7447.00	6840	20220819	-36.04	4195	20230817	4.29	6690	-34.60	20230601	4195	4.29	20230817	6840	-36.04	20220819	4195	4.29	20230817	2.02	N	290120	500	63 억		82546	N	N	0	N	00	N
76	20230818	141019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	45	2	1.04	148377935	34194	48.81	4250	4475	4250	5640	3045	4345	4339.30	0.65	0	-2403	4631	4487	4341	4197	4051	4560	4270	64	1297	500	2950	5	1	12782865	561	2.15	0.59	12	0.27	2044.00	7447.00	6840	20220819	-35.82	4195	20230817	4.65	6690	-34.38	20230601	4195	4.65	20230817	6840	-35.82	20220819	4195	4.65	20230817	2.02	N	290120	500	63 억		82546	N	N	0	N	00	N
77	20230818	131010	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	40	2	0.92	137277175	31667	45.20	4250	4475	4250	5640	3045	4345	4335.02	0.65	0	-1968	4631	4487	4341	4197	4051	4560	4270	64	1297	500	2950	5	1	12782865	561	2.15	0.59	12	0.25	2044.00	7447.00	6840	20220819	-35.89	4195	20230817	4.53	6690	-34.45	20230601	4195	4.53	20230817	6840	-35.89	20220819	4195	4.53	20230817	2.02	N	290120	500	63 억		82546	N	N	0	N	00	N
78	20230818	121022	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4420	75	2	1.73	129989435	30007	42.83	4250	4475	4250	5640	3045	4345	4331.97	0.65	0	-1793	4631	4487	4341	4197	4051	4560	4270	64	1297	500	2950	5	1	12782865	565	2.16	0.59	12	0.23	2044.00	7447.00	6840	20220819	-35.38	4195	20230817	5.36	6690	-33.93	20230601	4195	5.36	20230817	6840	-35.38	20220819	4195	5.36	20230817	2.02	N	290120	500	63 억		82546	N	N	0	N	00	N
79	20230818	111013	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	65	2	1.50	119780510	27687	39.52	4250	4475	4250	5640	3045	4345	4326.24	0.65	0	-1593	4631	4487	4341	4197	4051	4560	4270	64	1297	500	2950	5	1	12782865	564	2.16	0.59	12	0.22	2044.00	7447.00	6840	20220819	-35.53	4195	20230817	5.13	6690	-34.08	20230601	4195	5.13	20230817	6840	-35.53	20220819	4195	5.13	20230817	2.02	N	290120	500	63 억		82546	N	N	0	N	00	N
80	20230818	101019	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	-15	5	-0.35	80280595	18594	26.54	4250	4475	4250	5640	3045	4345	4317.55	0.65	0	-1254	4631	4487	4341	4197	4051	4560	4270	64	1297	500	2950	5	1	12782865	553	2.12	0.58	12	0.15	2044.00	7447.00	6840	20220819	-36.70	4195	20230817	3.22	6690	-35.28	20230601	4195	3.22	20230817	6840	-36.70	20220819	4195	3.22	20230817	2.02	N	290120	500	63 억		82546	N	N	0	N	00	N
81	20230818	091023	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	130	2	2.99	10554525	2471	3.53	4250	4475	4250	5640	3045	4345	4271.36	0.65	0	-28	4631	4487	4341	4197	4051	4560	4270	64	1297	500	2950	5	1	12782865	572	2.19	0.60	12	0.02	2044.00	7447.00	6840	20220819	-34.58	4195	20230817	6.67	6690	-33.11	20230601	4195	6.67	20230817	6840	-34.58	20220819	4195	6.67	20230817	2.02	N	290120	500	63 억		82546	N	N	0	N	00	N
82	20230817	161019	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4345	-20	5	-0.46	300489630	69725	75.60	4255	4485	4195	5670	3060	4365	4309.63	0.62	0	3313	4688	4526	4363	4201	4038	4445	4120	64	1305	500	2960	5	1	12782865	555	2.13	0.58	12	0.55	2044.00	7447.00	6840	20220819	-36.48	4195	20230817	3.58	6690	-35.05	20230601	4195	3.58	20230817	6840	-36.48	20220819	4195	3.58	20230817	2.01	N	290120	500	63 억		78755	N	N	0	N	00	N
83	20230817	151025	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4365	0	3	0.00	288899650	67067	72.72	4255	4485	4195	5670	3060	4365	4307.63	0.62	0	3428	4688	4526	4363	4201	4038	4445	4120	64	1305	500	2960	5	1	12782865	558	2.14	0.59	12	0.52	2044.00	7447.00	6840	20220819	-36.18	4195	20230817	4.05	6690	-34.75	20230601	4195	4.05	20230817	6840	-36.18	20220819	4195	4.05	20230817	2.01	N	290120	500	63 억		78755	N	N	0	N	00	N
84	20230817	141015	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4365	0	3	0.00	213079115	49879	54.08	4255	4465	4195	5670	3060	4365	4271.92	0.62	0	6268	4688	4526	4363	4201	4038	4445	4120	64	1305	500	2960	5	1	12782865	558	2.14	0.59	12	0.39	2044.00	7447.00	6840	20220819	-36.18	4195	20230817	4.05	6690	-34.75	20230601	4195	4.05	20230817	6840	-36.18	20220819	4195	4.05	20230817	2.01	N	290120	500	63 억		78755	N	N	0	N	00	N
85	20230817	131013	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4365	0	3	0.00	192956165	45273	49.09	4255	4365	4195	5670	3060	4365	4262.06	0.62	0	6792	4688	4526	4363	4201	4038	4445	4120	64	1305	500	2960	5	1	12782865	558	2.14	0.59	12	0.35	2044.00	7447.00	6840	20220819	-36.18	4195	20230817	4.05	6690	-34.75	20230601	4195	4.05	20230817	6840	-36.18	20220819	4195	4.05	20230817	2.01	N	290120	500	63 억		78755	N	N	0	N	00	N
86	20230817	121016	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4310	-55	5	-1.26	167977455	39511	42.84	4255	4365	4195	5670	3060	4365	4251.41	0.62	0	6434	4688	4526	4363	4201	4038	4445	4120	64	1305	500	2960	5	1	12782865	551	2.11	0.58	12	0.31	2044.00	7447.00	6840	20220819	-36.99	4195	20230817	2.74	6690	-35.58	20230601	4195	2.74	20230817	6840	-36.99	20220819	4195	2.74	20230817	2.01	N	290120	500	63 억		78755	N	N	0	N	00	N
87	20230817	111017	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4250	-115	5	-2.63	115562515	27284	29.58	4255	4300	4195	5670	3060	4365	4235.54	0.62	0	-2716	4688	4526	4363	4201	4038	4445	4120	64	1305	500	2960	5	1	12782865	543	2.08	0.57	12	0.21	2044.00	7447.00	6840	20220819	-37.87	4195	20230817	1.31	6690	-36.47	20230601	4195	1.31	20230817	6840	-37.87	20220819	4195	1.31	20230817	2.01	N	290120	500	63 억		78755	N	N	0	N	00	N
88	20230817	101011	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4270	-95	5	-2.18	91658125	21663	23.49	4255	4300	4195	5670	3060	4365	4231.09	0.62	0	-1967	4688	4526	4363	4201	4038	4445	4120	64	1305	500	2960	5	1	12782865	546	2.09	0.57	12	0.17	2044.00	7447.00	6840	20220819	-37.57	4195	20230817	1.79	6690	-36.17	20230601	4195	1.79	20230817	6840	-37.57	20220819	4195	1.79	20230817	2.01	N	290120	500	63 억		78755	N	N	0	N	00	N
89	20230817	091010	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4230	-135	5	-3.09	33545405	7921	8.59	4255	4300	4200	5670	3060	4365	4235.00	0.62	0	-375	4688	4526	4363	4201	4038	4445	4120	64	1305	500	2960	5	1	12782865	541	2.07	0.57	12	0.06	2044.00	7447.00	6840	20220819	-38.16	4200	20230817	0.71	6690	-36.77	20230601	4200	0.71	20230817	6840	-38.16	20220819	4200	0.71	20230817	2.01	N	290120	500	63 억		78755	N	N	0	N	00	N
90	20230816	161016	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4365	-150	5	-3.32	398765220	91180	289.70	4525	4525	4200	5860	3165	4515	4373.39	0.57	0	4388	4645	4580	4545	4480	4445	4562	4462	64	1347	500	3070	5	1	12782865	558	2.14	0.59	12	0.71	2044.00	7447.00	6840	20220819	-36.18	4200	20230816	3.93	6690	-34.75	20230601	4200	3.93	20230816	6840	-36.18	20220819	4200	3.93	20230816	2.06	N	290120	500	63 억		73054	N	N	0	N	00	N
91	20230816	151018	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4340	-175	5	-3.88	383107375	87551	278.17	4525	4525	4200	5860	3165	4515	4375.82	0.57	0	2800	4645	4580	4545	4480	4445	4562	4462	64	1347	500	3070	5	1	12782865	555	2.12	0.58	12	0.68	2044.00	7447.00	6840	20220819	-36.55	4200	20230816	3.33	6690	-35.13	20230601	4200	3.33	20230816	6840	-36.55	20220819	4200	3.33	20230816	2.06	N	290120	500	63 억		73054	N	N	0	N	00	N
92	20230816	141016	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4350	-165	5	-3.65	298626145	67970	215.96	4525	4525	4330	5860	3165	4515	4393.50	0.57	0	-481	4645	4580	4545	4480	4445	4562	4462	64	1347	500	3070	5	1	12782865	556	2.13	0.58	12	0.53	2044.00	7447.00	6840	20220819	-36.40	4330	20230816	0.46	6690	-34.98	20230601	4330	0.46	20230816	6840	-36.40	20220819	4330	0.46	20230816	2.06	N	290120	500	63 억		73054	N	N	0	N	00	N
93	20230816	131014	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4345	-170	5	-3.77	246750060	56050	178.08	4525	4525	4330	5860	3165	4515	4402.32	0.57	0	-6356	4645	4580	4545	4480	4445	4562	4462	64	1347	500	3070	5	1	12782865	555	2.13	0.58	12	0.44	2044.00	7447.00	6840	20220819	-36.48	4330	20230816	0.35	6690	-35.05	20230601	4330	0.35	20230816	6840	-36.48	20220819	4330	0.35	20230816	2.06	N	290120	500	63 억		73054	N	N	0	N	00	N
94	20230816	121028	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4405	-110	5	-2.44	154306225	34897	110.88	4525	4525	4365	5860	3165	4515	4421.76	0.57	0	-9779	4645	4580	4545	4480	4445	4562	4462	64	1347	500	3070	5	1	12782865	563	2.16	0.59	12	0.27	2044.00	7447.00	6840	20220819	-35.60	4355	20230726	1.15	6690	-34.16	20230601	4355	1.15	20230726	6840	-35.60	20220819	4355	1.15	20230726	2.06	N	290120	500	63 억		73054	N	N	0	N	00	N
95	20230816	111023	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	-105	5	-2.33	140050780	31663	100.60	4525	4525	4365	5860	3165	4515	4423.17	0.57	0	-9210	4645	4580	4545	4480	4445	4562	4462	64	1347	500	3070	5	1	12782865	564	2.16	0.59	12	0.25	2044.00	7447.00	6840	20220819	-35.53	4355	20230726	1.26	6690	-34.08	20230601	4355	1.26	20230726	6840	-35.53	20220819	4355	1.26	20230726	2.06	N	290120	500	63 억		73054	N	N	0	N	00	N
96	20230816	101017	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4405	-110	5	-2.44	127494890	28807	91.53	4525	4525	4365	5860	3165	4515	4425.83	0.57	0	-8536	4645	4580	4545	4480	4445	4562	4462	64	1347	500	3070	5	1	12782865	563	2.16	0.59	12	0.23	2044.00	7447.00	6840	20220819	-35.60	4355	20230726	1.15	6690	-34.16	20230601	4355	1.15	20230726	6840	-35.60	20220819	4355	1.15	20230726	2.06	N	290120	500	63 억		73054	N	N	0	N	00	N
97	20230816	091012	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	-55	5	-1.22	25306245	5630	17.89	4525	4525	4460	5860	3165	4515	4494.89	0.57	0	-4257	4645	4580	4545	4480	4445	4562	4462	64	1347	500	3070	5	1	12782865	570	2.18	0.60	12	0.04	2044.00	7447.00	6840	20220819	-34.80	4355	20230726	2.41	6690	-33.33	20230601	4355	2.41	20230726	6840	-34.80	20220819	4355	2.41	20230726	2.06	N	290120	500	63 억		73054	N	N	0	N	00	N
98	20230814	161004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-110	5	-2.38	142290515	31355	126.22	4600	4610	4510	6010	3240	4625	4538.05	0.62	0	-5471	4728	4676	4648	4596	4568	4662	4582	64	1385	500	3140	5	1	12782865	577	2.21	0.61	12	0.25	2044.00	7447.00	6840	20220819	-33.99	4355	20230726	3.67	6690	-32.51	20230601	4355	3.67	20230726	6840	-33.99	20220819	4355	3.67	20230726	2.10	N	290120	500	63 억		78747	N	N	0	N	00	N
99	20230814	151001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-80	5	-1.73	127460945	28072	113.00	4600	4610	4510	6010	3240	4625	4540.50	0.62	0	-4463	4728	4676	4648	4596	4568	4662	4582	64	1385	500	3140	5	1	12782865	581	2.22	0.61	12	0.22	2044.00	7447.00	6840	20220819	-33.55	4355	20230726	4.36	6690	-32.06	20230601	4355	4.36	20230726	6840	-33.55	20220819	4355	4.36	20230726	2.10	N	290120	500	63 억		78747	N	N	0	N	00	N
100	20230814	141004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-115	5	-2.49	122874275	27059	108.92	4600	4610	4510	6010	3240	4625	4540.98	0.62	0	-4106	4728	4676	4648	4596	4568	4662	4582	64	1385	500	3140	5	1	12782865	577	2.21	0.61	12	0.21	2044.00	7447.00	6840	20220819	-34.06	4355	20230726	3.56	6690	-32.59	20230601	4355	3.56	20230726	6840	-34.06	20220819	4355	3.56	20230726	2.10	N	290120	500	63 억		78747	N	N	0	N	00	N
101	20230814	130952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-110	5	-2.38	118105335	26004	104.68	4600	4610	4510	6010	3240	4625	4541.81	0.62	0	-3687	4728	4676	4648	4596	4568	4662	4582	64	1385	500	3140	5	1	12782865	577	2.21	0.61	12	0.20	2044.00	7447.00	6840	20220819	-33.99	4355	20230726	3.67	6690	-32.51	20230601	4355	3.67	20230726	6840	-33.99	20220819	4355	3.67	20230726	2.10	N	290120	500	63 억		78747	N	N	0	N	00	N
102	20230814	121000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-90	5	-1.95	107643155	23692	95.37	4600	4610	4510	6010	3240	4625	4543.44	0.62	0	-2985	4728	4676	4648	4596	4568	4662	4582	64	1385	500	3140	5	1	12782865	580	2.22	0.61	12	0.19	2044.00	7447.00	6840	20220819	-33.70	4355	20230726	4.13	6690	-32.21	20230601	4355	4.13	20230726	6840	-33.70	20220819	4355	4.13	20230726	2.10	N	290120	500	63 억		78747	N	N	0	N	00	N
103	20230814	110953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-105	5	-2.27	90380455	19874	80.00	4600	4610	4510	6010	3240	4625	4547.67	0.62	0	-1883	4728	4676	4648	4596	4568	4662	4582	64	1385	500	3140	5	1	12782865	578	2.21	0.61	12	0.16	2044.00	7447.00	6840	20220819	-33.92	4355	20230726	3.79	6690	-32.44	20230601	4355	3.79	20230726	6840	-33.92	20220819	4355	3.79	20230726	2.10	N	290120	500	63 억		78747	N	N	0	N	00	N
104	20230814	100956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-85	5	-1.84	56175335	12323	49.61	4600	4610	4525	6010	3240	4625	4558.58	0.62	0	-2070	4728	4676	4648	4596	4568	4662	4582	64	1385	500	3140	5	1	12782865	580	2.22	0.61	12	0.10	2044.00	7447.00	6840	20220819	-33.63	4355	20230726	4.25	6690	-32.14	20230601	4355	4.25	20230726	6840	-33.63	20220819	4355	4.25	20230726	2.10	N	290120	500	63 억		78747	N	N	0	N	00	N
105	20230814	090953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-50	5	-1.08	8372735	1827	7.35	4600	4610	4560	6010	3240	4625	4582.78	0.62	0	-698	4728	4676	4648	4596	4568	4662	4582	64	1385	500	3140	5	1	12782865	585	2.24	0.61	12	0.01	2044.00	7447.00	6840	20220819	-33.11	4355	20230726	5.05	6690	-31.61	20230601	4355	5.05	20230726	6840	-33.11	20220819	4355	5.05	20230726	2.10	N	290120	500	63 억		78747	N	N	0	N	00	N
106	20230811	160953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	5	2	0.11	112783190	24225	135.69	4670	4700	4620	6000	3235	4620	4655.72	0.57	0	5619	4690	4655	4605	4570	4520	4630	4545	64	1382	500	3140	5	1	12782865	591	2.26	0.62	12	0.19	2044.00	7447.00	6840	20220819	-32.38	4355	20230726	6.20	6690	-30.87	20230601	4355	6.20	20230726	6840	-32.38	20220819	4355	6.20	20230726	2.11	N	290120	500	63 억		73128	N	N	0	N	00	N
107	20230811	150948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	10	2	0.22	104184070	22365	125.27	4670	4700	4630	6000	3235	4620	4658.35	0.57	0	5622	4690	4655	4605	4570	4520	4630	4545	64	1382	500	3140	5	1	12782865	592	2.27	0.62	12	0.17	2044.00	7447.00	6840	20220819	-32.31	4355	20230726	6.31	6690	-30.79	20230601	4355	6.31	20230726	6840	-32.31	20220819	4355	6.31	20230726	2.11	N	290120	500	63 억		73128	N	N	0	N	00	N
108	20230811	140947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	40	2	0.87	70036675	15020	84.13	4670	4700	4640	6000	3235	4620	4662.89	0.57	0	6068	4690	4655	4605	4570	4520	4630	4545	64	1382	500	3140	5	1	12782865	596	2.28	0.63	12	0.12	2044.00	7447.00	6840	20220819	-31.87	4355	20230726	7.00	6690	-30.34	20230601	4355	7.00	20230726	6840	-31.87	20220819	4355	7.00	20230726	2.11	N	290120	500	63 억		73128	N	N	0	N	00	N
109	20230811	130945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	45	2	0.97	61308040	13148	73.65	4670	4700	4640	6000	3235	4620	4662.92	0.57	0	7018	4690	4655	4605	4570	4520	4630	4545	64	1382	500	3140	5	1	12782865	596	2.28	0.63	12	0.10	2044.00	7447.00	6840	20220819	-31.80	4355	20230726	7.12	6690	-30.27	20230601	4355	7.12	20230726	6840	-31.80	20220819	4355	7.12	20230726	2.11	N	290120	500	63 억		73128	N	N	0	N	00	N
110	20230811	120937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	45	2	0.97	58494945	12545	70.27	4670	4700	4640	6000	3235	4620	4662.81	0.57	0	7038	4690	4655	4605	4570	4520	4630	4545	64	1382	500	3140	5	1	12782865	596	2.28	0.63	12	0.10	2044.00	7447.00	6840	20220819	-31.80	4355	20230726	7.12	6690	-30.27	20230601	4355	7.12	20230726	6840	-31.80	20220819	4355	7.12	20230726	2.11	N	290120	500	63 억		73128	N	N	0	N	00	N
111	20230811	110938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	60	2	1.30	50606555	10857	60.81	4670	4700	4640	6000	3235	4620	4661.19	0.57	0	7038	4690	4655	4605	4570	4520	4630	4545	64	1382	500	3140	5	1	12782865	598	2.29	0.63	12	0.08	2044.00	7447.00	6840	20220819	-31.58	4355	20230726	7.46	6690	-30.04	20230601	4355	7.46	20230726	6840	-31.58	20220819	4355	7.46	20230726	2.11	N	290120	500	63 억		73128	N	N	0	N	00	N
112	20230811	100933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	55	2	1.19	41648680	8938	50.06	4670	4700	4640	6000	3235	4620	4659.73	0.57	0	6838	4690	4655	4605	4570	4520	4630	4545	64	1382	500	3140	5	1	12782865	598	2.29	0.63	12	0.07	2044.00	7447.00	6840	20220819	-31.65	4355	20230726	7.35	6690	-30.12	20230601	4355	7.35	20230726	6840	-31.65	20220819	4355	7.35	20230726	2.11	N	290120	500	63 억		73128	N	N	0	N	00	N
113	20230811	090944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	40	2	0.87	1237500	265	1.48	4670	4670	4660	6000	3235	4620	4669.81	0.57	0	-3	4690	4655	4605	4570	4520	4630	4545	64	1382	500	3140	5	1	12782865	596	2.28	0.63	12	0.00	2044.00	7447.00	6840	20220819	-31.87	4355	20230726	7.00	6690	-30.34	20230601	4355	7.00	20230726	6840	-31.87	20220819	4355	7.00	20230726	2.11	N	290120	500	63 억		73128	N	N	0	N	00	N
114	20230810	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	10	2	0.22	82026650	17813	101.82	4630	4640	4555	5990	3230	4610	4604.88	0.53	0	4915	4660	4635	4590	4565	4520	4647	4577	64	1380	500	3130	5	1	12782865	591	2.26	0.62	12	0.14	2044.00	7447.00	6840	20220819	-32.46	4355	20230726	6.08	6690	-30.94	20230601	4355	6.08	20230726	6840	-32.46	20220819	4355	6.08	20230726	2.06	N	290120	500	63 억		68213	N	N	0	N	00	N
115	20230810	150932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	10	2	0.22	68590945	14902	85.18	4630	4640	4555	5990	3230	4610	4602.80	0.53	0	4595	4660	4635	4590	4565	4520	4647	4577	64	1380	500	3130	5	1	12782865	591	2.26	0.62	12	0.12	2044.00	7447.00	6840	20220819	-32.46	4355	20230726	6.08	6690	-30.94	20230601	4355	6.08	20230726	6840	-32.46	20220819	4355	6.08	20230726	2.06	N	290120	500	63 억		68213	N	N	0	N	00	N
116	20230810	140934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	0	3	0.00	54297595	11811	67.51	4630	4630	4555	5990	3230	4610	4597.21	0.53	0	2490	4660	4635	4590	4565	4520	4647	4577	64	1380	500	3130	5	1	12782865	589	2.26	0.62	12	0.09	2044.00	7447.00	6840	20220819	-32.60	4355	20230726	5.86	6690	-31.09	20230601	4355	5.86	20230726	6840	-32.60	20220819	4355	5.86	20230726	2.06	N	290120	500	63 억		68213	N	N	0	N	00	N
117	20230810	130924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	0	3	0.00	40245020	8762	50.08	4630	4630	4555	5990	3230	4610	4593.13	0.53	0	729	4660	4635	4590	4565	4520	4647	4577	64	1380	500	3130	5	1	12782865	589	2.26	0.62	12	0.07	2044.00	7447.00	6840	20220819	-32.60	4355	20230726	5.86	6690	-31.09	20230601	4355	5.86	20230726	6840	-32.60	20220819	4355	5.86	20230726	2.06	N	290120	500	63 억		68213	N	N	0	N	00	N
118	20230810	120942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-15	5	-0.33	32739345	7131	40.76	4630	4630	4555	5990	3230	4610	4591.13	0.53	0	-269	4660	4635	4590	4565	4520	4647	4577	64	1380	500	3130	5	1	12782865	587	2.25	0.62	12	0.06	2044.00	7447.00	6840	20220819	-32.82	4355	20230726	5.51	6690	-31.32	20230601	4355	5.51	20230726	6840	-32.82	20220819	4355	5.51	20230726	2.06	N	290120	500	63 억		68213	N	N	0	N	00	N
119	20230810	110943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-15	5	-0.33	22893355	4985	28.49	4630	4630	4555	5990	3230	4610	4592.45	0.53	0	-881	4660	4635	4590	4565	4520	4647	4577	64	1380	500	3130	5	1	12782865	587	2.25	0.62	12	0.04	2044.00	7447.00	6840	20220819	-32.82	4355	20230726	5.51	6690	-31.32	20230601	4355	5.51	20230726	6840	-32.82	20220819	4355	5.51	20230726	2.06	N	290120	500	63 억		68213	N	N	0	N	00	N
120	20230810	100937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-10	5	-0.22	12439975	2713	15.51	4630	4630	4555	5990	3230	4610	4585.32	0.53	0	-904	4660	4635	4590	4565	4520	4647	4577	64	1380	500	3130	5	1	12782865	588	2.25	0.62	12	0.02	2044.00	7447.00	6840	20220819	-32.75	4355	20230726	5.63	6690	-31.24	20230601	4355	5.63	20230726	6840	-32.75	20220819	4355	5.63	20230726	2.06	N	290120	500	63 억		68213	N	N	0	N	00	N
121	20230810	090948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-20	5	-0.43	3204565	695	3.97	4630	4630	4590	5990	3230	4610	4610.88	0.53	0	-265	4660	4635	4590	4565	4520	4647	4577	64	1380	500	3130	5	1	12782865	587	2.25	0.62	12	0.01	2044.00	7447.00	6840	20220819	-32.89	4355	20230726	5.40	6690	-31.39	20230601	4355	5.40	20230726	6840	-32.89	20220819	4355	5.40	20230726	2.06	N	290120	500	63 억		68213	N	N	0	N	00	N
122	20230809	160934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	25	2	0.55	80173870	17494	61.80	4565	4615	4545	5960	3210	4585	4582.93	0.52	0	1385	4748	4666	4623	4541	4498	4645	4520	64	1375	500	3110	5	1	12782865	589	2.26	0.62	12	0.14	2044.00	7447.00	6840	20220819	-32.60	4355	20230726	5.86	6690	-31.09	20230601	4355	5.86	20230726	6840	-32.60	20220819	4355	5.86	20230726	2.02	N	290120	500	63 억		66827	N	N	0	N	00	N
123	20230809	150922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	5	2	0.11	76410500	16677	58.92	4565	4615	4545	5960	3210	4585	4581.79	0.52	0	1164	4748	4666	4623	4541	4498	4645	4520	64	1375	500	3110	5	1	12782865	587	2.25	0.62	12	0.13	2044.00	7447.00	6840	20220819	-32.89	4355	20230726	5.40	6690	-31.39	20230601	4355	5.40	20230726	6840	-32.89	20220819	4355	5.40	20230726	2.02	N	290120	500	63 억		66827	N	N	0	N	00	N
124	20230809	140920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	10	2	0.22	63711340	13915	49.16	4565	4615	4545	5960	3210	4585	4578.61	0.52	0	-77	4748	4666	4623	4541	4498	4645	4520	64	1375	500	3110	5	1	12782865	587	2.25	0.62	12	0.11	2044.00	7447.00	6840	20220819	-32.82	4355	20230726	5.51	6690	-31.32	20230601	4355	5.51	20230726	6840	-32.82	20220819	4355	5.51	20230726	2.02	N	290120	500	63 억		66827	N	N	0	N	00	N
125	20230809	130941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	15	2	0.33	60304065	13175	46.54	4565	4615	4545	5960	3210	4585	4577.16	0.52	0	-72	4748	4666	4623	4541	4498	4645	4520	64	1375	500	3110	5	1	12782865	588	2.25	0.62	12	0.10	2044.00	7447.00	6840	20220819	-32.75	4355	20230726	5.63	6690	-31.24	20230601	4355	5.63	20230726	6840	-32.75	20220819	4355	5.63	20230726	2.02	N	290120	500	63 억		66827	N	N	0	N	00	N
126	20230809	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	0	3	0.00	53225010	11632	41.09	4565	4615	4545	5960	3210	4585	4575.74	0.52	0	-451	4748	4666	4623	4541	4498	4645	4520	64	1375	500	3110	5	1	12782865	586	2.24	0.62	12	0.09	2044.00	7447.00	6840	20220819	-32.97	4355	20230726	5.28	6690	-31.46	20230601	4355	5.28	20230726	6840	-32.97	20220819	4355	5.28	20230726	2.02	N	290120	500	63 억		66827	N	N	0	N	00	N
127	20230809	110932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	15	2	0.33	50235290	10980	38.79	4565	4615	4545	5960	3210	4585	4575.16	0.52	0	-422	4748	4666	4623	4541	4498	4645	4520	64	1375	500	3110	5	1	12782865	588	2.25	0.62	12	0.09	2044.00	7447.00	6840	20220819	-32.75	4355	20230726	5.63	6690	-31.24	20230601	4355	5.63	20230726	6840	-32.75	20220819	4355	5.63	20230726	2.02	N	290120	500	63 억		66827	N	N	0	N	00	N
128	20230809	100920	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	5	2	0.11	45078070	9856	34.82	4565	4615	4545	5960	3210	4585	4573.67	0.52	0	-364	4748	4666	4623	4541	4498	4645	4520	64	1375	500	3110	5	1	12782865	587	2.25	0.62	12	0.08	2044.00	7447.00	6840	20220819	-32.89	4355	20230726	5.40	6690	-31.39	20230601	4355	5.40	20230726	6840	-32.89	20220819	4355	5.40	20230726	2.02	N	290120	500	63 억		66827	N	N	0	N	00	N
129	20230809	090925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-25	5	-0.55	1518975	333	1.18	4565	4565	4555	5960	3210	4585	4561.49	0.52	0	172	4748	4666	4623	4541	4498	4645	4520	64	1375	500	3110	5	1	12782865	583	2.23	0.61	12	0.00	2044.00	7447.00	6840	20220819	-33.33	4355	20230726	4.71	6690	-31.84	20230601	4355	4.71	20230726	6840	-33.33	20220819	4355	4.71	20230726	2.02	N	290120	500	63 억		66827	N	N	0	N	00	N
130	20230808	160943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	-90	5	-1.93	125415305	27121	47.54	4625	4705	4580	6070	3275	4675	4624.44	0.59	0	-8531	4855	4765	4635	4545	4415	4810	4590	64	1397	500	3170	5	1	12782865	586	2.24	0.62	12	0.21	2044.00	7447.00	6840	20220819	-32.97	4355	20230726	5.28	6690	-31.46	20230601	4355	5.28	20230726	6840	-32.97	20220819	4355	5.28	20230726	2.02	N	290120	500	63 억		75504	N	N	0	N	00	N
131	20230808	150931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-75	5	-1.60	122436205	26472	46.41	4625	4705	4580	6070	3275	4675	4625.12	0.59	0	-8162	4855	4765	4635	4545	4415	4810	4590	64	1397	500	3170	5	1	12782865	588	2.25	0.62	12	0.21	2044.00	7447.00	6840	20220819	-32.75	4355	20230726	5.63	6690	-31.24	20230601	4355	5.63	20230726	6840	-32.75	20220819	4355	5.63	20230726	2.02	N	290120	500	63 억		75504	N	N	0	N	00	N
132	20230808	140928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-75	5	-1.60	101362460	21883	38.36	4625	4705	4595	6070	3275	4675	4632.02	0.59	0	-6620	4855	4765	4635	4545	4415	4810	4590	64	1397	500	3170	5	1	12782865	588	2.25	0.62	12	0.17	2044.00	7447.00	6840	20220819	-32.75	4355	20230726	5.63	6690	-31.24	20230601	4355	5.63	20230726	6840	-32.75	20220819	4355	5.63	20230726	2.02	N	290120	500	63 억		75504	N	N	0	N	00	N
133	20230808	130918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-55	5	-1.18	83570630	18023	31.59	4625	4705	4595	6070	3275	4675	4636.89	0.59	0	-5805	4855	4765	4635	4545	4415	4810	4590	64	1397	500	3170	5	1	12782865	591	2.26	0.62	12	0.14	2044.00	7447.00	6840	20220819	-32.46	4355	20230726	6.08	6690	-30.94	20230601	4355	6.08	20230726	6840	-32.46	20220819	4355	6.08	20230726	2.02	N	290120	500	63 억		75504	N	N	0	N	00	N
134	20230808	120925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-75	5	-1.60	81700335	17617	30.88	4625	4705	4595	6070	3275	4675	4637.59	0.59	0	-5728	4855	4765	4635	4545	4415	4810	4590	64	1397	500	3170	5	1	12782865	588	2.25	0.62	12	0.14	2044.00	7447.00	6840	20220819	-32.75	4355	20230726	5.63	6690	-31.24	20230601	4355	5.63	20230726	6840	-32.75	20220819	4355	5.63	20230726	2.02	N	290120	500	63 억		75504	N	N	0	N	00	N
135	20230808	110913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-50	5	-1.07	61800270	13297	23.31	4625	4705	4595	6070	3275	4675	4647.69	0.59	0	-6526	4855	4765	4635	4545	4415	4810	4590	64	1397	500	3170	5	1	12782865	591	2.26	0.62	12	0.10	2044.00	7447.00	6840	20220819	-32.38	4355	20230726	6.20	6690	-30.87	20230601	4355	6.20	20230726	6840	-32.38	20220819	4355	6.20	20230726	2.02	N	290120	500	63 억		75504	N	N	0	N	00	N
136	20230808	100927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	0	3	0.00	42461625	9132	16.01	4625	4705	4595	6070	3275	4675	4649.76	0.59	0	-3858	4855	4765	4635	4545	4415	4810	4590	64	1397	500	3170	5	1	12782865	598	2.29	0.63	12	0.07	2044.00	7447.00	6840	20220819	-31.65	4355	20230726	7.35	6690	-30.12	20230601	4355	7.35	20230726	6840	-31.65	20220819	4355	7.35	20230726	2.02	N	290120	500	63 억		75504	N	N	0	N	00	N
137	20230808	090931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-5	5	-0.11	2128065	459	0.80	4625	4675	4595	6070	3275	4675	4636.31	0.59	0	51	4855	4765	4635	4545	4415	4810	4590	64	1397	500	3170	5	1	12782865	597	2.28	0.63	12	0.00	2044.00	7447.00	6840	20220819	-31.73	4355	20230726	7.23	6690	-30.19	20230601	4355	7.23	20230726	6840	-31.73	20220819	4355	7.23	20230726	2.02	N	290120	500	63 억		75504	N	N	0	N	00	N
138	20230807	160922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	10	2	0.21	261493790	57012	200.95	4665	4725	4505	6060	3270	4665	4586.29	0.59	0	-229	4728	4696	4648	4616	4568	4712	4632	64	1395	500	3170	5	1	12782865	598	2.29	0.63	12	0.45	2044.00	7447.00	6840	20220819	-31.65	4355	20230726	7.35	6690	-30.12	20230601	4355	7.35	20230726	6840	-31.65	20220819	4355	7.35	20230726	2.06	N	290120	500	63 억		75733	N	N	0	N	00	N
139	20230807	150922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-20	5	-0.43	242061220	52834	186.23	4665	4725	4505	6060	3270	4665	4581.54	0.59	0	-376	4728	4696	4648	4616	4568	4712	4632	64	1395	500	3170	5	1	12782865	594	2.27	0.62	12	0.41	2044.00	7447.00	6840	20220819	-32.09	4355	20230726	6.66	6690	-30.57	20230601	4355	6.66	20230726	6840	-32.09	20220819	4355	6.66	20230726	2.06	N	290120	500	63 억		75733	N	N	0	N	00	N
140	20230807	140927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	0	3	0.00	219061610	47868	168.72	4665	4725	4505	6060	3270	4665	4576.37	0.59	0	-764	4728	4696	4648	4616	4568	4712	4632	64	1395	500	3170	5	1	12782865	596	2.28	0.63	12	0.37	2044.00	7447.00	6840	20220819	-31.80	4355	20230726	7.12	6690	-30.27	20230601	4355	7.12	20230726	6840	-31.80	20220819	4355	7.12	20230726	2.06	N	290120	500	63 억		75733	N	N	0	N	00	N
141	20230807	130917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-15	5	-0.32	200027250	43793	154.36	4665	4665	4505	6060	3270	4665	4567.56	0.59	0	615	4728	4696	4648	4616	4568	4712	4632	64	1395	500	3170	5	1	12782865	594	2.27	0.62	12	0.34	2044.00	7447.00	6840	20220819	-32.02	4355	20230726	6.77	6690	-30.49	20230601	4355	6.77	20230726	6840	-32.02	20220819	4355	6.77	20230726	2.06	N	290120	500	63 억		75733	N	N	0	N	00	N
142	20230807	120916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-50	5	-1.07	188727345	41350	145.75	4665	4665	4505	6060	3270	4665	4564.14	0.59	0	476	4728	4696	4648	4616	4568	4712	4632	64	1395	500	3170	5	1	12782865	590	2.26	0.62	12	0.32	2044.00	7447.00	6840	20220819	-32.53	4355	20230726	5.97	6690	-31.02	20230601	4355	5.97	20230726	6840	-32.53	20220819	4355	5.97	20230726	2.06	N	290120	500	63 억		75733	N	N	0	N	00	N
143	20230807	110908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-85	5	-1.82	175596305	38493	135.68	4665	4665	4505	6060	3270	4665	4561.77	0.59	0	-1570	4728	4696	4648	4616	4568	4712	4632	64	1395	500	3170	5	1	12782865	585	2.24	0.62	12	0.30	2044.00	7447.00	6840	20220819	-33.04	4355	20230726	5.17	6690	-31.54	20230601	4355	5.17	20230726	6840	-33.04	20220819	4355	5.17	20230726	2.06	N	290120	500	63 억		75733	N	N	0	N	00	N
144	20230807	100921	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-100	5	-2.14	155666910	34126	120.28	4665	4665	4505	6060	3270	4665	4561.53	0.59	0	-4012	4728	4696	4648	4616	4568	4712	4632	64	1395	500	3170	5	1	12782865	584	2.23	0.61	12	0.27	2044.00	7447.00	6840	20220819	-33.26	4355	20230726	4.82	6690	-31.76	20230601	4355	4.82	20230726	6840	-33.26	20220819	4355	4.82	20230726	2.06	N	290120	500	63 억		75733	N	N	0	N	00	N
145	20230807	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-20	5	-0.43	17313795	3726	13.13	4665	4665	4600	6060	3270	4665	4646.75	0.59	0	-1288	4728	4696	4648	4616	4568	4712	4632	64	1395	500	3170	5	1	12782865	594	2.27	0.62	12	0.03	2044.00	7447.00	6840	20220819	-32.09	4355	20230726	6.66	6690	-30.57	20230601	4355	6.66	20230726	6840	-32.09	20220819	4355	6.66	20230726	2.06	N	290120	500	63 억		75733	N	N	0	N	00	N
146	20230804	160911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4665	-10	5	-0.21	126094630	27151	71.41	4650	4680	4600	6070	3275	4675	4644.20	0.55	0	5833	4845	4760	4670	4585	4495	4715	4540	64	1397	500	3170	5	1	12782865	596	2.28	0.63	12	0.21	2044.00	7447.00	6840	20220819	-31.80	4355	20230726	7.12	6690	-30.27	20230601	4355	7.12	20230726	6840	-31.80	20220819	4355	7.12	20230726	2.15	N	290120	500	63 억		69898	N	N	0	N	00	N
147	20230804	150911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-15	5	-0.32	113914935	24537	64.54	4650	4680	4600	6070	3275	4675	4642.58	0.55	0	6032	4845	4760	4670	4585	4495	4715	4540	64	1397	500	3170	5	1	12782865	596	2.28	0.63	12	0.19	2044.00	7447.00	6840	20220819	-31.87	4355	20230726	7.00	6690	-30.34	20230601	4355	7.00	20230726	6840	-31.87	20220819	4355	7.00	20230726	2.15	N	290120	500	63 억		69898	N	N	0	N	00	N
148	20230804	140924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-60	5	-1.28	96633970	20820	54.76	4650	4680	4600	6070	3275	4675	4641.40	0.55	0	6447	4845	4760	4670	4585	4495	4715	4540	64	1397	500	3170	5	1	12782865	590	2.26	0.62	12	0.16	2044.00	7447.00	6840	20220819	-32.53	4355	20230726	5.97	6690	-31.02	20230601	4355	5.97	20230726	6840	-32.53	20220819	4355	5.97	20230726	2.15	N	290120	500	63 억		69898	N	N	0	N	00	N
149	20230804	130908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-25	5	-0.53	90525240	19497	51.28	4650	4680	4600	6070	3275	4675	4643.03	0.55	0	6447	4845	4760	4670	4585	4495	4715	4540	64	1397	500	3170	5	1	12782865	594	2.27	0.62	12	0.15	2044.00	7447.00	6840	20220819	-32.02	4355	20230726	6.77	6690	-30.49	20230601	4355	6.77	20230726	6840	-32.02	20220819	4355	6.77	20230726	2.15	N	290120	500	63 억		69898	N	N	0	N	00	N
150	20230804	120904	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-40	5	-0.86	79721640	17161	45.14	4650	4680	4600	6070	3275	4675	4645.51	0.55	0	6591	4845	4760	4670	4585	4495	4715	4540	64	1397	500	3170	5	1	12782865	592	2.27	0.62	12	0.13	2044.00	7447.00	6840	20220819	-32.24	4355	20230726	6.43	6690	-30.72	20230601	4355	6.43	20230726	6840	-32.24	20220819	4355	6.43	20230726	2.15	N	290120	500	63 억		69898	N	N	0	N	00	N
151	20230804	110915	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-15	5	-0.32	62248660	13398	35.24	4650	4680	4600	6070	3275	4675	4646.12	0.55	0	6308	4845	4760	4670	4585	4495	4715	4540	64	1397	500	3170	5	1	12782865	596	2.28	0.63	12	0.10	2044.00	7447.00	6840	20220819	-31.87	4355	20230726	7.00	6690	-30.34	20230601	4355	7.00	20230726	6840	-31.87	20220819	4355	7.00	20230726	2.15	N	290120	500	63 억		69898	N	N	0	N	00	N
152	20230804	100859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	0	3	0.00	56227785	12109	31.85	4650	4680	4600	6070	3275	4675	4643.47	0.55	0	6780	4845	4760	4670	4585	4495	4715	4540	64	1397	500	3170	5	1	12782865	598	2.29	0.63	12	0.09	2044.00	7447.00	6840	20220819	-31.65	4355	20230726	7.35	6690	-30.12	20230601	4355	7.35	20230726	6840	-31.65	20220819	4355	7.35	20230726	2.15	N	290120	500	63 억		69898	N	N	0	N	00	N
153	20230804	090900	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	-30	5	-0.64	4050520	875	2.30	4650	4650	4615	6070	3275	4675	4629.17	0.55	0	-736	4845	4760	4670	4585	4495	4715	4540	64	1397	500	3170	5	1	12782865	594	2.27	0.62	12	0.01	2044.00	7447.00	6840	20220819	-32.09	4355	20230726	6.66	6690	-30.57	20230601	4355	6.66	20230726	6840	-32.09	20220819	4355	6.66	20230726	2.15	N	290120	500	63 억		69898	N	N	0	N	00	N
154	20230803	160902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-80	5	-1.68	176753455	38013	66.49	4755	4755	4580	6180	3330	4755	4649.80	0.59	0	-3310	4911	4832	4741	4662	4571	4787	4617	62	1425	500	3230	5	1	12409328	580	2.29	0.63	12	0.31	2044.00	7447.00	6840	20220819	-31.65	4355	20230726	7.35	6690	-30.12	20230601	4355	7.35	20230726	6840	-31.65	20220819	4355	7.35	20230726	2.15	N	290120	500	62 억		73169	N	N	0	N	00	N
155	20230803	150909	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-80	5	-1.68	171293035	36845	64.45	4755	4755	4580	6180	3330	4755	4649.02	0.59	0	-3279	4911	4832	4741	4662	4571	4787	4617	62	1425	500	3230	5	1	12409328	580	2.29	0.63	12	0.30	2044.00	7447.00	6840	20220819	-31.65	4355	20230726	7.35	6690	-30.12	20230601	4355	7.35	20230726	6840	-31.65	20220819	4355	7.35	20230726	2.15	N	290120	500	62 억		73169	N	N	0	N	00	N
156	20230803	140901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-95	5	-2.00	147681585	31793	55.61	4755	4755	4580	6180	3330	4755	4645.10	0.59	0	-3357	4911	4832	4741	4662	4571	4787	4617	62	1425	500	3230	5	1	12409328	578	2.28	0.63	12	0.26	2044.00	7447.00	6840	20220819	-31.87	4355	20230726	7.00	6690	-30.34	20230601	4355	7.00	20230726	6840	-31.87	20220819	4355	7.00	20230726	2.15	N	290120	500	62 억		73169	N	N	0	N	00	N
157	20230803	130903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	-95	5	-2.00	135390540	29155	51.00	4755	4755	4580	6180	3330	4755	4643.82	0.59	0	-3204	4911	4832	4741	4662	4571	4787	4617	62	1425	500	3230	5	1	12409328	578	2.28	0.63	12	0.23	2044.00	7447.00	6840	20220819	-31.87	4355	20230726	7.00	6690	-30.34	20230601	4355	7.00	20230726	6840	-31.87	20220819	4355	7.00	20230726	2.15	N	290120	500	62 억		73169	N	N	0	N	00	N
158	20230803	120908	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-115	5	-2.42	125291760	26983	47.20	4755	4755	4580	6180	3330	4755	4643.36	0.59	0	-3574	4911	4832	4741	4662	4571	4787	4617	62	1425	500	3230	5	1	12409328	576	2.27	0.62	12	0.22	2044.00	7447.00	6840	20220819	-32.16	4355	20230726	6.54	6690	-30.64	20230601	4355	6.54	20230726	6840	-32.16	20220819	4355	6.54	20230726	2.15	N	290120	500	62 억		73169	N	N	0	N	00	N
159	20230803	110857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-115	5	-2.42	102459840	22068	38.60	4755	4755	4580	6180	3330	4755	4642.91	0.59	0	-3029	4911	4832	4741	4662	4571	4787	4617	62	1425	500	3230	5	1	12409328	576	2.27	0.62	12	0.18	2044.00	7447.00	6840	20220819	-32.16	4355	20230726	6.54	6690	-30.64	20230601	4355	6.54	20230726	6840	-32.16	20220819	4355	6.54	20230726	2.15	N	290120	500	62 억		73169	N	N	0	N	00	N
160	20230803	100855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-85	5	-1.79	37174055	7972	13.95	4755	4755	4580	6180	3330	4755	4663.08	0.59	0	-799	4911	4832	4741	4662	4571	4787	4617	62	1425	500	3230	5	1	12409328	580	2.28	0.63	12	0.06	2044.00	7447.00	6840	20220819	-31.73	4355	20230726	7.23	6690	-30.19	20230601	4355	7.23	20230726	6840	-31.73	20220819	4355	7.23	20230726	2.15	N	290120	500	62 억		73169	N	N	0	N	00	N
161	20230803	090857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4705	-50	5	-1.05	3493495	735	1.29	4755	4755	4705	6180	3330	4755	4753.05	0.59	0	-189	4911	4832	4741	4662	4571	4787	4617	62	1425	500	3230	5	1	12409328	584	2.30	0.63	12	0.01	2044.00	7447.00	6840	20220819	-31.21	4355	20230726	8.04	6690	-29.67	20230601	4355	8.04	20230726	6840	-31.21	20220819	4355	8.04	20230726	2.15	N	290120	500	62 억		73169	N	N	0	N	00	N
162	20230802	160903	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-30	5	-0.63	268309435	56920	132.78	4820	4820	4650	6220	3350	4785	4713.76	0.60	0	-1832	4871	4827	4771	4727	4671	4850	4750	62	1435	500	3250	5	1	12409328	590	2.33	0.64	12	0.46	2044.00	7447.00	6840	20220819	-30.48	4355	20230726	9.18	6690	-28.92	20230601	4355	9.18	20230726	6840	-30.48	20220819	4355	9.18	20230726	2.15	N	290120	500	62 억		74801	N	N	0	N	00	N
163	20230802	150914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-135	5	-2.82	264972590	56207	131.12	4820	4820	4650	6220	3350	4785	4714.23	0.60	0	-2248	4871	4827	4771	4727	4671	4850	4750	62	1435	500	3250	5	1	12409328	577	2.27	0.62	12	0.45	2044.00	7447.00	6840	20220819	-32.02	4355	20230726	6.77	6690	-30.49	20230601	4355	6.77	20230726	6840	-32.02	20220819	4355	6.77	20230726	2.15	N	290120	500	62 억		74801	N	N	0	N	00	N
164	20230802	140902	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	-70	5	-1.46	129492490	27368	63.84	4820	4820	4680	6220	3350	4785	4731.53	0.60	0	-6271	4871	4827	4771	4727	4671	4850	4750	62	1435	500	3250	5	1	12409328	585	2.31	0.63	12	0.22	2044.00	7447.00	6840	20220819	-31.07	4355	20230726	8.27	6690	-29.52	20230601	4355	8.27	20230726	6840	-31.07	20220819	4355	8.27	20230726	2.15	N	290120	500	62 억		74801	N	N	0	N	00	N
165	20230802	130857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-45	5	-0.94	85362320	17997	41.98	4820	4820	4700	6220	3350	4785	4743.14	0.60	0	-1941	4871	4827	4771	4727	4671	4850	4750	62	1435	500	3250	5	1	12409328	588	2.32	0.64	12	0.15	2044.00	7447.00	6840	20220819	-30.70	4355	20230726	8.84	6690	-29.15	20230601	4355	8.84	20230726	6840	-30.70	20220819	4355	8.84	20230726	2.15	N	290120	500	62 억		74801	N	N	0	N	00	N
166	20230802	120852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	-55	5	-1.15	54097555	11364	26.51	4820	4820	4725	6220	3350	4785	4760.43	0.60	0	-2757	4871	4827	4771	4727	4671	4850	4750	62	1435	500	3250	5	1	12409328	587	2.31	0.64	12	0.09	2044.00	7447.00	6840	20220819	-30.85	4355	20230726	8.61	6690	-29.30	20230601	4355	8.61	20230726	6840	-30.85	20220819	4355	8.61	20230726	2.15	N	290120	500	62 억		74801	N	N	0	N	00	N
167	20230802	110854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-35	5	-0.73	36088365	7568	17.65	4820	4820	4725	6220	3350	4785	4768.55	0.60	0	-934	4871	4827	4771	4727	4671	4850	4750	62	1435	500	3250	5	1	12409328	589	2.32	0.64	12	0.06	2044.00	7447.00	6840	20220819	-30.56	4355	20230726	9.07	6690	-29.00	20230601	4355	9.07	20230726	6840	-30.56	20220819	4355	9.07	20230726	2.15	N	290120	500	62 억		74801	N	N	0	N	00	N
168	20230802	100856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-10	5	-0.21	19329505	4050	9.45	4820	4820	4725	6220	3350	4785	4772.72	0.60	0	-525	4871	4827	4771	4727	4671	4850	4750	62	1435	500	3250	5	1	12409328	593	2.34	0.64	12	0.03	2044.00	7447.00	6840	20220819	-30.19	4355	20230726	9.64	6690	-28.62	20230601	4355	9.64	20230726	6840	-30.19	20220819	4355	9.64	20230726	2.15	N	290120	500	62 억		74801	N	N	0	N	00	N
169	20230802	090855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-5	5	-0.10	3994715	834	1.95	4820	4820	4770	6220	3350	4785	4789.83	0.60	0	-397	4871	4827	4771	4727	4671	4850	4750	62	1435	500	3250	5	1	12409328	593	2.34	0.64	12	0.01	2044.00	7447.00	6840	20220819	-30.12	4355	20230726	9.76	6690	-28.55	20230601	4355	9.76	20230726	6840	-30.12	20220819	4355	9.76	20230726	2.15	N	290120	500	62 억		74801	N	N	0	N	00	N
170	20230801	160855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	20	2	0.42	203981555	42815	283.90	4725	4815	4715	6190	3340	4765	4764.25	0.54	0	8385	4825	4795	4745	4715	4665	4810	4730	62	1425	500	3240	5	1	12409328	594	2.34	0.64	12	0.35	2044.00	7447.00	6840	20220819	-30.04	4355	20230726	9.87	6690	-28.48	20230601	4355	9.87	20230726	6840	-30.04	20220819	4355	9.87	20230726	2.13	N	290120	500	62 억		66416	N	N	0	N	00	N
171	20230801	150850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	15	2	0.31	202237255	42450	281.48	4725	4815	4715	6190	3340	4765	4764.13	0.54	0	8445	4825	4795	4745	4715	4665	4810	4730	62	1425	500	3240	5	1	12409328	593	2.34	0.64	12	0.34	2044.00	7447.00	6840	20220819	-30.12	4355	20230726	9.76	6690	-28.55	20230601	4355	9.76	20230726	6840	-30.12	20220819	4355	9.76	20230726	2.13	N	290120	500	62 억		66416	N	N	0	N	00	N
172	20230801	140907	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	0	3	0.00	179139395	37614	249.41	4725	4800	4715	6190	3340	4765	4762.57	0.54	0	8504	4825	4795	4745	4715	4665	4810	4730	62	1425	500	3240	5	1	12409328	591	2.33	0.64	12	0.30	2044.00	7447.00	6840	20220819	-30.34	4355	20230726	9.41	6690	-28.77	20230601	4355	9.41	20230726	6840	-30.34	20220819	4355	9.41	20230726	2.13	N	290120	500	62 억		66416	N	N	0	N	00	N
173	20230801	130847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-25	5	-0.52	166634955	34970	231.88	4725	4800	4725	6190	3340	4765	4765.08	0.54	0	8605	4825	4795	4745	4715	4665	4810	4730	62	1425	500	3240	5	1	12409328	588	2.32	0.64	12	0.28	2044.00	7447.00	6840	20220819	-30.70	4355	20230726	8.84	6690	-29.15	20230601	4355	8.84	20230726	6840	-30.70	20220819	4355	8.84	20230726	2.13	N	290120	500	62 억		66416	N	N	0	N	00	N
174	20230801	120847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-5	5	-0.10	134354945	28180	186.86	4725	4800	4725	6190	3340	4765	4767.74	0.54	0	9151	4825	4795	4745	4715	4665	4810	4730	62	1425	500	3240	5	1	12409328	591	2.33	0.64	12	0.23	2044.00	7447.00	6840	20220819	-30.41	4355	20230726	9.30	6690	-28.85	20230601	4355	9.30	20230726	6840	-30.41	20220819	4355	9.30	20230726	2.13	N	290120	500	62 억		66416	N	N	0	N	00	N
175	20230801	110844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	10	2	0.21	124458510	26107	173.11	4725	4800	4725	6190	3340	4765	4767.25	0.54	0	9204	4825	4795	4745	4715	4665	4810	4730	62	1425	500	3240	5	1	12409328	593	2.34	0.64	12	0.21	2044.00	7447.00	6840	20220819	-30.19	4355	20230726	9.64	6690	-28.62	20230601	4355	9.64	20230726	6840	-30.19	20220819	4355	9.64	20230726	2.13	N	290120	500	62 억		66416	N	N	0	N	00	N
176	20230801	100849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	5	2	0.10	70659695	14848	98.46	4725	4780	4725	6190	3340	4765	4758.87	0.54	0	4611	4825	4795	4745	4715	4665	4810	4730	62	1425	500	3240	5	1	12409328	592	2.33	0.64	12	0.12	2044.00	7447.00	6840	20220819	-30.26	4355	20230726	9.53	6690	-28.70	20230601	4355	9.53	20230726	6840	-30.26	20220819	4355	9.53	20230726	2.13	N	290120	500	62 억		66416	N	N	0	N	00	N
177	20230801	090842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	5	2	0.10	12352215	2594	17.20	4725	4780	4725	6190	3340	4765	4761.84	0.54	0	164	4825	4795	4745	4715	4665	4810	4730	62	1425	500	3240	5	1	12409328	592	2.33	0.64	12	0.02	2044.00	7447.00	6840	20220819	-30.26	4355	20230726	9.53	6690	-28.70	20230601	4355	9.53	20230726	6840	-30.26	20220819	4355	9.53	20230726	2.13	N	290120	500	62 억		66416	N	N	0	N	00	N