KissMeData/170030/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	160908	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7770	-90	5	-1.15	2514396830	317644	154.00	7940	8120	7710	10210	5510	7860	7915.84	2.38	0	-52310	8020	7940	7870	7790	7720	7905	7755	77	2350	500	5030	10	1	15340000	1192	10.46	0.86	12	2.07	743.00	8988.00	10110	20230510	-23.15	5270	20221013	47.44	10110	-23.15	20230510	5820	33.51	20230103	10110	-23.15	20230510	5270	47.44	20221013	6.14	N	170030	500	76 억		364802	N	N	0	N	00	N
3	20230831	151130	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7780	-80	5	-1.02	2458134760	310401	150.49	7940	8120	7710	10210	5510	7860	7919.22	2.38	0	-51452	8020	7940	7870	7790	7720	7905	7755	77	2350	500	5030	10	1	15340000	1193	10.47	0.87	12	2.02	743.00	8988.00	10110	20230510	-23.05	5270	20221013	47.63	10110	-23.05	20230510	5820	33.68	20230103	10110	-23.05	20230510	5270	47.63	20221013	6.14	N	170030	500	76 억		364802	N	N	0	N	00	N
4	20230831	141235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7750	-110	5	-1.40	2249631370	283531	137.46	7940	8120	7710	10210	5510	7860	7934.34	2.38	0	-44630	8020	7940	7870	7790	7720	7905	7755	77	2350	500	5030	10	1	15340000	1189	10.43	0.86	12	1.85	743.00	8988.00	10110	20230510	-23.34	5270	20221013	47.06	10110	-23.34	20230510	5820	33.16	20230103	10110	-23.34	20230510	5270	47.06	20221013	6.14	N	170030	500	76 억		364802	N	N	0	N	00	N
5	20230831	131200	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7810	-50	5	-0.64	2129631020	268104	129.98	7940	8120	7710	10210	5510	7860	7943.30	2.38	0	-41685	8020	7940	7870	7790	7720	7905	7755	77	2350	500	5030	10	1	15340000	1198	10.51	0.87	12	1.75	743.00	8988.00	10110	20230510	-22.75	5270	20221013	48.20	10110	-22.75	20230510	5820	34.19	20230103	10110	-22.75	20230510	5270	48.20	20221013	6.14	N	170030	500	76 억		364802	N	N	0	N	00	N
6	20230831	121239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7800	-60	5	-0.76	2058472760	258982	125.56	7940	8120	7710	10210	5510	7860	7948.32	2.38	0	-42379	8020	7940	7870	7790	7720	7905	7755	77	2350	500	5030	10	1	15340000	1197	10.50	0.87	12	1.69	743.00	8988.00	10110	20230510	-22.85	5270	20221013	48.01	10110	-22.85	20230510	5820	34.02	20230103	10110	-22.85	20230510	5270	48.01	20221013	6.14	N	170030	500	76 억		364802	N	N	0	N	00	N
7	20230831	111709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7820	-40	5	-0.51	1869028080	234667	113.77	7940	8120	7820	10210	5510	7860	7964.60	2.38	0	-40268	8020	7940	7870	7790	7720	7905	7755	77	2350	500	5030	10	1	15340000	1200	10.52	0.87	12	1.53	743.00	8988.00	10110	20230510	-22.65	5270	20221013	48.39	10110	-22.65	20230510	5820	34.36	20230103	10110	-22.65	20230510	5270	48.39	20221013	6.14	N	170030	500	76 억		364802	N	N	0	N	00	N
8	20230831	101328	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7840	-20	5	-0.25	1669213050	209239	101.44	7940	8120	7840	10210	5510	7860	7977.54	2.38	0	-37484	8020	7940	7870	7790	7720	7905	7755	77	2350	500	5030	10	1	15340000	1203	10.55	0.87	12	1.36	743.00	8988.00	10110	20230510	-22.45	5270	20221013	48.77	10110	-22.45	20230510	5820	34.71	20230103	10110	-22.45	20230510	5270	48.77	20221013	6.14	N	170030	500	76 억		364802	N	N	0	N	00	N
9	20230831	091152	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8050	190	2	2.42	869733210	108417	52.56	7940	8120	7870	10210	5510	7860	8022.11	2.38	0	-4722	8020	7940	7870	7790	7720	7905	7755	77	2350	500	5030	10	1	15340000	1235	10.83	0.90	12	0.71	743.00	8988.00	10110	20230510	-20.38	5270	20221013	52.75	10110	-20.38	20230510	5820	38.32	20230103	10110	-20.38	20230510	5270	52.75	20221013	6.14	N	170030	500	76 억		364802	N	N	0	N	00	N
10	20230830	160911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7860	60	2	0.77	1597167430	203045	82.23	7930	7950	7800	10140	5460	7800	7866.11	2.17	0	31853	8053	7926	7803	7676	7553	7990	7740	77	2340	500	4990	10	1	15340000	1206	10.58	0.87	12	1.32	743.00	8988.00	10110	20230510	-22.26	5270	20221013	49.15	10110	-22.26	20230510	5820	35.05	20230103	10110	-22.26	20230510	5270	49.15	20221013	6.27	N	170030	500	76 억		332950	N	N	0	N	00	N
11	20230830	151103	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7830	30	2	0.38	1547552050	196728	79.67	7930	7950	7800	10140	5460	7800	7866.46	2.17	0	31740	8053	7926	7803	7676	7553	7990	7740	77	2340	500	4990	10	1	15340000	1201	10.54	0.87	12	1.28	743.00	8988.00	10110	20230510	-22.55	5270	20221013	48.58	10110	-22.55	20230510	5820	34.54	20230103	10110	-22.55	20230510	5270	48.58	20221013	6.27	N	170030	500	76 억		332950	N	N	0	N	00	N
12	20230830	141154	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7850	50	2	0.64	1397137540	177528	71.90	7930	7950	7800	10140	5460	7800	7869.96	2.17	0	26880	8053	7926	7803	7676	7553	7990	7740	77	2340	500	4990	10	1	15340000	1204	10.57	0.87	12	1.16	743.00	8988.00	10110	20230510	-22.35	5270	20221013	48.96	10110	-22.35	20230510	5820	34.88	20230103	10110	-22.35	20230510	5270	48.96	20221013	6.27	N	170030	500	76 억		332950	N	N	0	N	00	N
13	20230830	131144	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7830	30	2	0.38	1215023410	154302	62.49	7930	7950	7800	10140	5460	7800	7874.32	2.17	0	20348	8053	7926	7803	7676	7553	7990	7740	77	2340	500	4990	10	1	15340000	1201	10.54	0.87	12	1.01	743.00	8988.00	10110	20230510	-22.55	5270	20221013	48.58	10110	-22.55	20230510	5820	34.54	20230103	10110	-22.55	20230510	5270	48.58	20221013	6.27	N	170030	500	76 억		332950	N	N	0	N	00	N
14	20230830	121155	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7870	70	2	0.90	1053250220	133692	54.14	7930	7950	7800	10140	5460	7800	7878.18	2.17	0	12396	8053	7926	7803	7676	7553	7990	7740	77	2340	500	4990	10	1	15340000	1207	10.59	0.88	12	0.87	743.00	8988.00	10110	20230510	-22.16	5270	20221013	49.34	10110	-22.16	20230510	5820	35.22	20230103	10110	-22.16	20230510	5270	49.34	20221013	6.27	N	170030	500	76 억		332950	N	N	0	N	00	N
15	20230830	111654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7900	100	2	1.28	955135690	121226	49.10	7930	7950	7800	10140	5460	7800	7878.97	2.17	0	10495	8053	7926	7803	7676	7553	7990	7740	77	2340	500	4990	10	1	15340000	1212	10.63	0.88	12	0.79	743.00	8988.00	10110	20230510	-21.86	5270	20221013	49.91	10110	-21.86	20230510	5820	35.74	20230103	10110	-21.86	20230510	5270	49.91	20221013	6.27	N	170030	500	76 억		332950	N	N	0	N	00	N
16	20230830	101235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7900	100	2	1.28	710902200	90293	36.57	7930	7950	7800	10140	5460	7800	7873.28	2.17	0	2639	8053	7926	7803	7676	7553	7990	7740	77	2340	500	4990	10	1	15340000	1212	10.63	0.88	12	0.59	743.00	8988.00	10110	20230510	-21.86	5270	20221013	49.91	10110	-21.86	20230510	5820	35.74	20230103	10110	-21.86	20230510	5270	49.91	20221013	6.27	N	170030	500	76 억		332950	N	N	0	N	00	N
17	20230830	091132	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7900	100	2	1.28	315625170	40084	16.23	7930	7950	7800	10140	5460	7800	7874.09	2.17	0	-7586	8053	7926	7803	7676	7553	7990	7740	77	2340	500	4990	10	1	15340000	1212	10.63	0.88	12	0.26	743.00	8988.00	10110	20230510	-21.86	5270	20221013	49.91	10110	-21.86	20230510	5820	35.74	20230103	10110	-21.86	20230510	5270	49.91	20221013	6.27	N	170030	500	76 억		332950	N	N	0	N	00	N
18	20230829	160906	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7800	40	2	0.52	1895473530	242175	23.49	7680	7930	7680	10080	5440	7760	7827.26	1.86	0	48236	8706	8232	7826	7352	6946	8470	7590	77	2320	500	4960	10	1	15340000	1197	10.50	0.87	12	1.58	743.00	8988.00	10110	20230510	-22.85	5270	20221013	48.01	10110	-22.85	20230510	5820	34.02	20230103	10110	-22.85	20230510	5270	48.01	20221013	6.38	N	170030	500	76 억		286044	N	N	0	N	00	N
19	20230829	151114	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7780	20	2	0.26	1818783970	232328	22.54	7680	7930	7680	10080	5440	7760	7828.87	1.86	0	47686	8706	8232	7826	7352	6946	8470	7590	77	2320	500	4960	10	1	15340000	1193	10.47	0.87	12	1.51	743.00	8988.00	10110	20230510	-23.05	5270	20221013	47.63	10110	-23.05	20230510	5820	33.68	20230103	10110	-23.05	20230510	5270	47.63	20221013	6.38	N	170030	500	76 억		286044	N	N	0	N	00	N
20	20230829	141235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7800	40	2	0.52	1648846210	210554	20.42	7680	7930	7680	10080	5440	7760	7831.40	1.86	0	44350	8706	8232	7826	7352	6946	8470	7590	77	2320	500	4960	10	1	15340000	1197	10.50	0.87	12	1.37	743.00	8988.00	10110	20230510	-22.85	5270	20221013	48.01	10110	-22.85	20230510	5820	34.02	20230103	10110	-22.85	20230510	5270	48.01	20221013	6.38	N	170030	500	76 억		286044	N	N	0	N	00	N
21	20230829	131142	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7800	40	2	0.52	1476887990	188551	18.29	7680	7930	7680	10080	5440	7760	7833.30	1.86	0	46239	8706	8232	7826	7352	6946	8470	7590	77	2320	500	4960	10	1	15340000	1197	10.50	0.87	12	1.23	743.00	8988.00	10110	20230510	-22.85	5270	20221013	48.01	10110	-22.85	20230510	5820	34.02	20230103	10110	-22.85	20230510	5270	48.01	20221013	6.38	N	170030	500	76 억		286044	N	N	0	N	00	N
22	20230829	121227	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7830	70	2	0.90	1340489270	171108	16.60	7680	7930	7680	10080	5440	7760	7834.69	1.86	0	43278	8706	8232	7826	7352	6946	8470	7590	77	2320	500	4960	10	1	15340000	1201	10.54	0.87	12	1.12	743.00	8988.00	10110	20230510	-22.55	5270	20221013	48.58	10110	-22.55	20230510	5820	34.54	20230103	10110	-22.55	20230510	5270	48.58	20221013	6.38	N	170030	500	76 억		286044	N	N	0	N	00	N
23	20230829	111900	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7840	80	2	1.03	1021466290	130563	12.66	7680	7930	7680	10080	5440	7760	7824.14	1.86	0	40537	8706	8232	7826	7352	6946	8470	7590	77	2320	500	4960	10	1	15340000	1203	10.55	0.87	12	0.85	743.00	8988.00	10110	20230510	-22.45	5270	20221013	48.77	10110	-22.45	20230510	5820	34.71	20230103	10110	-22.45	20230510	5270	48.77	20221013	6.38	N	170030	500	76 억		286044	N	N	0	N	00	N
24	20230829	101327	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7820	60	2	0.77	702828830	89955	8.73	7680	7930	7680	10080	5440	7760	7813.83	1.86	0	26930	8706	8232	7826	7352	6946	8470	7590	77	2320	500	4960	10	1	15340000	1200	10.52	0.87	12	0.59	743.00	8988.00	10110	20230510	-22.65	5270	20221013	48.39	10110	-22.65	20230510	5820	34.36	20230103	10110	-22.65	20230510	5270	48.39	20221013	6.38	N	170030	500	76 억		286044	N	N	0	N	00	N
25	20230829	090851	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7810	50	2	0.64	273054460	34992	3.39	7680	7930	7680	10080	5440	7760	7804.88	1.86	0	10035	8706	8232	7826	7352	6946	8470	7590	77	2320	500	4960	10	1	15340000	1198	10.51	0.87	12	0.23	743.00	8988.00	10110	20230510	-22.75	5270	20221013	48.20	10110	-22.75	20230510	5820	34.19	20230103	10110	-22.75	20230510	5270	48.20	20221013	6.38	N	170030	500	76 억		286044	N	N	0	N	00	N
26	20230828	160841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7760	280	2	3.74	8034119850	1017057	578.52	7550	8300	7420	9720	5240	7480	7899.51	1.66	0	28905	7686	7582	7516	7412	7346	7550	7380	77	2240	500	4780	10	1	15340000	1190	10.44	0.86	12	6.63	743.00	8988.00	10110	20230510	-23.24	5270	20221013	47.25	10110	-23.24	20230510	5820	33.33	20230103	10110	-23.24	20230510	5270	47.25	20221013	6.41	N	170030	500	76 억		254213	N	N	0	N	00	N
27	20230828	150850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7790	310	2	4.14	7827948190	990532	563.43	7550	8300	7420	9720	5240	7480	7902.77	1.66	0	25814	7686	7582	7516	7412	7346	7550	7380	77	2240	500	4780	10	1	15340000	1195	10.48	0.87	12	6.46	743.00	8988.00	10110	20230510	-22.95	5270	20221013	47.82	10110	-22.95	20230510	5820	33.85	20230103	10110	-22.95	20230510	5270	47.82	20221013	6.41	N	170030	500	76 억		254213	N	N	0	N	00	N
28	20230828	140851	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7790	310	2	4.14	7564459850	956745	544.21	7550	8300	7420	9720	5240	7480	7906.45	1.66	0	15466	7686	7582	7516	7412	7346	7550	7380	77	2240	500	4780	10	1	15340000	1195	10.48	0.87	12	6.24	743.00	8988.00	10110	20230510	-22.95	5270	20221013	47.82	10110	-22.95	20230510	5820	33.85	20230103	10110	-22.95	20230510	5270	47.82	20221013	6.41	N	170030	500	76 억		254213	N	N	0	N	00	N
29	20230828	130859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7860	380	2	5.08	7180149260	907517	516.21	7550	8300	7420	9720	5240	7480	7911.86	1.66	0	-13244	7686	7582	7516	7412	7346	7550	7380	77	2240	500	4780	10	1	15340000	1206	10.58	0.87	12	5.92	743.00	8988.00	10110	20230510	-22.26	5270	20221013	49.15	10110	-22.26	20230510	5820	35.05	20230103	10110	-22.26	20230510	5270	49.15	20221013	6.41	N	170030	500	76 억		254213	N	N	0	N	00	N
30	20230828	120850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7830	350	2	4.68	6817863130	861130	489.83	7550	8300	7420	9720	5240	7480	7917.34	1.66	0	-26889	7686	7582	7516	7412	7346	7550	7380	77	2240	500	4780	10	1	15340000	1201	10.54	0.87	12	5.61	743.00	8988.00	10110	20230510	-22.55	5270	20221013	48.58	10110	-22.55	20230510	5820	34.54	20230103	10110	-22.55	20230510	5270	48.58	20221013	6.41	N	170030	500	76 억		254213	N	N	0	N	00	N
31	20230828	110846	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7790	310	2	4.14	6539140290	825391	469.50	7550	8300	7420	9720	5240	7480	7922.48	1.66	0	-34805	7686	7582	7516	7412	7346	7550	7380	77	2240	500	4780	10	1	15340000	1195	10.48	0.87	12	5.38	743.00	8988.00	10110	20230510	-22.95	5270	20221013	47.82	10110	-22.95	20230510	5820	33.85	20230103	10110	-22.95	20230510	5270	47.82	20221013	6.41	N	170030	500	76 억		254213	N	N	0	N	00	N
32	20230828	100838	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7630	150	2	2.01	362419470	48279	27.46	7550	7630	7420	9720	5240	7480	7506.77	1.66	0	5680	7686	7582	7516	7412	7346	7550	7380	77	2240	500	4780	10	1	15340000	1170	10.27	0.85	12	0.31	743.00	8988.00	10110	20230510	-24.53	5270	20221013	44.78	10110	-24.53	20230510	5820	31.10	20230103	10110	-24.53	20230510	5270	44.78	20221013	6.41	N	170030	500	76 억		254213	N	N	0	N	00	N
33	20230828	090851	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7430	-50	5	-0.67	90641730	12143	6.91	7550	7560	7420	9720	5240	7480	7464.53	1.66	0	-6455	7686	7582	7516	7412	7346	7550	7380	77	2240	500	4780	10	1	15340000	1140	10.00	0.83	12	0.08	743.00	8988.00	10110	20230510	-26.51	5270	20221013	40.99	10110	-26.51	20230510	5820	27.66	20230103	10110	-26.51	20230510	5270	40.99	20221013	6.41	N	170030	500	76 억		254213	N	N	0	N	00	N
34	20230825	160845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7480	-160	5	-2.09	1311214980	174284	118.17	7550	7620	7450	9930	5350	7640	7523.62	1.62	0	5900	7826	7732	7656	7562	7486	7780	7610	77	2290	500	4880	10	1	15340000	1147	10.07	0.83	12	1.14	743.00	8988.00	10110	20230510	-26.01	5270	20221013	41.94	10110	-26.01	20230510	5820	28.52	20230103	10110	-26.01	20230510	5270	41.94	20221013	6.34	N	170030	500	76 억		248103	N	N	0	N	00	N
35	20230825	150849	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7460	-180	5	-2.36	1217314600	161709	109.64	7550	7620	7450	9930	5350	7640	7527.78	1.62	0	-6	7826	7732	7656	7562	7486	7780	7610	77	2290	500	4880	10	1	15340000	1144	10.04	0.83	12	1.05	743.00	8988.00	10110	20230510	-26.21	5270	20221013	41.56	10110	-26.21	20230510	5820	28.18	20230103	10110	-26.21	20230510	5270	41.56	20221013	6.34	N	170030	500	76 억		248103	N	N	0	N	00	N
36	20230825	140847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7500	-140	5	-1.83	1037135580	137595	93.29	7550	7620	7480	9930	5350	7640	7537.56	1.62	0	-2430	7826	7732	7656	7562	7486	7780	7610	77	2290	500	4880	10	1	15340000	1151	10.09	0.83	12	0.90	743.00	8988.00	10110	20230510	-25.82	5270	20221013	42.31	10110	-25.82	20230510	5820	28.87	20230103	10110	-25.82	20230510	5270	42.31	20221013	6.34	N	170030	500	76 억		248103	N	N	0	N	00	N
37	20230825	130843	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7510	-130	5	-1.70	952151510	126255	85.61	7550	7620	7480	9930	5350	7640	7541.46	1.62	0	-3323	7826	7732	7656	7562	7486	7780	7610	77	2290	500	4880	10	1	15340000	1152	10.11	0.84	12	0.82	743.00	8988.00	10110	20230510	-25.72	5270	20221013	42.50	10110	-25.72	20230510	5820	29.04	20230103	10110	-25.72	20230510	5270	42.50	20221013	6.34	N	170030	500	76 억		248103	N	N	0	N	00	N
38	20230825	120843	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7560	-80	5	-1.05	829219850	109874	74.50	7550	7620	7500	9930	5350	7640	7546.97	1.62	0	5325	7826	7732	7656	7562	7486	7780	7610	77	2290	500	4880	10	1	15340000	1160	10.17	0.84	12	0.72	743.00	8988.00	10110	20230510	-25.22	5270	20221013	43.45	10110	-25.22	20230510	5820	29.90	20230103	10110	-25.22	20230510	5270	43.45	20221013	6.34	N	170030	500	76 억		248103	N	N	0	N	00	N
39	20230825	110845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7510	-130	5	-1.70	768066820	101748	68.99	7550	7620	7500	9930	5350	7640	7548.68	1.62	0	4079	7826	7732	7656	7562	7486	7780	7610	77	2290	500	4880	10	1	15340000	1152	10.11	0.84	12	0.66	743.00	8988.00	10110	20230510	-25.72	5270	20221013	42.50	10110	-25.72	20230510	5820	29.04	20230103	10110	-25.72	20230510	5270	42.50	20221013	6.34	N	170030	500	76 억		248103	N	N	0	N	00	N
40	20230825	100848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	-100	5	-1.31	465957620	61593	41.76	7550	7620	7520	9930	5350	7640	7565.05	1.62	0	-893	7826	7732	7656	7562	7486	7780	7610	77	2290	500	4880	10	1	15340000	1157	10.15	0.84	12	0.40	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.34	N	170030	500	76 억		248103	N	N	0	N	00	N
41	20230825	090843	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7600	-40	5	-0.52	149607750	19808	13.43	7550	7600	7520	9930	5350	7640	7552.71	1.62	0	-936	7826	7732	7656	7562	7486	7780	7610	77	2290	500	4880	10	1	15340000	1166	10.23	0.85	12	0.13	743.00	8988.00	10110	20230510	-24.83	5270	20221013	44.21	10110	-24.83	20230510	5820	30.58	20230103	10110	-24.83	20230510	5270	44.21	20221013	6.34	N	170030	500	76 억		248103	N	N	0	N	00	N
42	20230824	160838	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7640	-10	5	-0.13	1115146670	145738	73.47	7600	7750	7580	9940	5360	7650	7651.75	1.63	0	-2354	7963	7806	7703	7546	7443	7755	7495	77	2290	500	4890	10	1	15340000	1172	10.28	0.85	12	0.95	743.00	8988.00	10110	20230510	-24.43	5270	20221013	44.97	10110	-24.43	20230510	5820	31.27	20230103	10110	-24.43	20230510	5270	44.97	20221013	6.14	N	170030	500	76 억		250483	N	N	0	N	00	N
43	20230824	150836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7610	-40	5	-0.52	1085401610	141842	71.50	7600	7750	7580	9940	5360	7650	7652.19	1.63	0	-2394	7963	7806	7703	7546	7443	7755	7495	77	2290	500	4890	10	1	15340000	1167	10.24	0.85	12	0.92	743.00	8988.00	10110	20230510	-24.73	5270	20221013	44.40	10110	-24.73	20230510	5820	30.76	20230103	10110	-24.73	20230510	5270	44.40	20221013	6.14	N	170030	500	76 억		250483	N	N	0	N	00	N
44	20230824	140838	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7650	0	3	0.00	937807400	122491	61.75	7600	7750	7580	9940	5360	7650	7656.14	1.63	0	596	7963	7806	7703	7546	7443	7755	7495	77	2290	500	4890	10	1	15340000	1174	10.30	0.85	12	0.80	743.00	8988.00	10110	20230510	-24.33	5270	20221013	45.16	10110	-24.33	20230510	5820	31.44	20230103	10110	-24.33	20230510	5270	45.16	20221013	6.14	N	170030	500	76 억		250483	N	N	0	N	00	N
45	20230824	130841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7670	20	2	0.26	792349830	103462	52.16	7600	7750	7580	9940	5360	7650	7658.38	1.63	0	8940	7963	7806	7703	7546	7443	7755	7495	77	2290	500	4890	10	1	15340000	1177	10.32	0.85	12	0.67	743.00	8988.00	10110	20230510	-24.13	5270	20221013	45.54	10110	-24.13	20230510	5820	31.79	20230103	10110	-24.13	20230510	5270	45.54	20221013	6.14	N	170030	500	76 억		250483	N	N	0	N	00	N
46	20230824	120845	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7660	10	2	0.13	734079760	95859	48.32	7600	7750	7580	9940	5360	7650	7657.93	1.63	0	9509	7963	7806	7703	7546	7443	7755	7495	77	2290	500	4890	10	1	15340000	1175	10.31	0.85	12	0.62	743.00	8988.00	10110	20230510	-24.23	5270	20221013	45.35	10110	-24.23	20230510	5820	31.62	20230103	10110	-24.23	20230510	5270	45.35	20221013	6.14	N	170030	500	76 억		250483	N	N	0	N	00	N
47	20230824	110841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7710	60	2	0.78	670285630	87532	44.13	7600	7750	7580	9940	5360	7650	7657.62	1.63	0	9706	7963	7806	7703	7546	7443	7755	7495	77	2290	500	4890	10	1	15340000	1183	10.38	0.86	12	0.57	743.00	8988.00	10110	20230510	-23.74	5270	20221013	46.30	10110	-23.74	20230510	5820	32.47	20230103	10110	-23.74	20230510	5270	46.30	20221013	6.14	N	170030	500	76 억		250483	N	N	0	N	00	N
48	20230824	100836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7620	-30	5	-0.39	521199240	68040	34.30	7600	7750	7580	9940	5360	7650	7660.22	1.63	0	4366	7963	7806	7703	7546	7443	7755	7495	77	2290	500	4890	10	1	15340000	1169	10.26	0.85	12	0.44	743.00	8988.00	10110	20230510	-24.63	5270	20221013	44.59	10110	-24.63	20230510	5820	30.93	20230103	10110	-24.63	20230510	5270	44.59	20221013	6.14	N	170030	500	76 억		250483	N	N	0	N	00	N
49	20230824	090839	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7670	20	2	0.26	202147400	26452	13.33	7600	7730	7580	9940	5360	7650	7641.99	1.63	0	7200	7963	7806	7703	7546	7443	7755	7495	77	2290	500	4890	10	1	15340000	1177	10.32	0.85	12	0.17	743.00	8988.00	10110	20230510	-24.13	5270	20221013	45.54	10110	-24.13	20230510	5820	31.79	20230103	10110	-24.13	20230510	5270	45.54	20221013	6.14	N	170030	500	76 억		250483	N	N	0	N	00	N
50	20230823	160835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7650	10	2	0.13	1479378170	191555	45.98	7670	7860	7600	9930	5350	7640	7724.06	1.49	0	22287	8093	7866	7753	7526	7413	7810	7470	77	2290	500	4880	10	1	15340000	1174	10.30	0.85	12	1.25	743.00	8988.00	10110	20230510	-24.33	5270	20221013	45.16	10110	-24.33	20230510	5820	31.44	20230103	10110	-24.33	20230510	5270	45.16	20221013	6.05	N	170030	500	76 억		228170	N	N	0	N	00	N
51	20230823	150835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7660	20	2	0.26	1392495550	180195	43.26	7670	7860	7600	9930	5350	7640	7727.72	1.49	0	21228	8093	7866	7753	7526	7413	7810	7470	77	2290	500	4880	10	1	15340000	1175	10.31	0.85	12	1.17	743.00	8988.00	10110	20230510	-24.23	5270	20221013	45.35	10110	-24.23	20230510	5820	31.62	20230103	10110	-24.23	20230510	5270	45.35	20221013	6.05	N	170030	500	76 억		228170	N	N	0	N	00	N
52	20230823	140842	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7680	40	2	0.52	1202380730	155392	37.30	7670	7860	7600	9930	5350	7640	7737.73	1.49	0	22594	8093	7866	7753	7526	7413	7810	7470	77	2290	500	4880	10	1	15340000	1178	10.34	0.85	12	1.01	743.00	8988.00	10110	20230510	-24.04	5270	20221013	45.73	10110	-24.04	20230510	5820	31.96	20230103	10110	-24.04	20230510	5270	45.73	20221013	6.05	N	170030	500	76 억		228170	N	N	0	N	00	N
53	20230823	130834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7720	80	2	1.05	1075057050	138865	33.33	7670	7860	7600	9930	5350	7640	7741.75	1.49	0	27068	8093	7866	7753	7526	7413	7810	7470	77	2290	500	4880	10	1	15340000	1184	10.39	0.86	12	0.91	743.00	8988.00	10110	20230510	-23.64	5270	20221013	46.49	10110	-23.64	20230510	5820	32.65	20230103	10110	-23.64	20230510	5270	46.49	20221013	6.05	N	170030	500	76 억		228170	N	N	0	N	00	N
54	20230823	120840	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7730	90	2	1.18	982207750	126840	30.45	7670	7860	7600	9930	5350	7640	7743.68	1.49	0	27010	8093	7866	7753	7526	7413	7810	7470	77	2290	500	4880	10	1	15340000	1186	10.40	0.86	12	0.83	743.00	8988.00	10110	20230510	-23.54	5270	20221013	46.68	10110	-23.54	20230510	5820	32.82	20230103	10110	-23.54	20230510	5270	46.68	20221013	6.05	N	170030	500	76 억		228170	N	N	0	N	00	N
55	20230823	110834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7690	50	2	0.65	920821720	118890	28.54	7670	7860	7600	9930	5350	7640	7745.16	1.49	0	25043	8093	7866	7753	7526	7413	7810	7470	77	2290	500	4880	10	1	15340000	1180	10.35	0.86	12	0.78	743.00	8988.00	10110	20230510	-23.94	5270	20221013	45.92	10110	-23.94	20230510	5820	32.13	20230103	10110	-23.94	20230510	5270	45.92	20221013	6.05	N	170030	500	76 억		228170	N	N	0	N	00	N
56	20230823	100834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7780	140	2	1.83	451745690	58779	14.11	7670	7800	7600	9930	5350	7640	7685.50	1.49	0	11561	8093	7866	7753	7526	7413	7810	7470	77	2290	500	4880	10	1	15340000	1193	10.47	0.87	12	0.38	743.00	8988.00	10110	20230510	-23.05	5270	20221013	47.63	10110	-23.05	20230510	5820	33.68	20230103	10110	-23.05	20230510	5270	47.63	20221013	6.05	N	170030	500	76 억		228170	N	N	0	N	00	N
57	20230823	090842	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7650	10	2	0.13	90611170	11886	2.85	7670	7680	7600	9930	5350	7640	7623.35	1.49	0	-3248	8093	7866	7753	7526	7413	7810	7470	77	2290	500	4880	10	1	15340000	1174	10.30	0.85	12	0.08	743.00	8988.00	10110	20230510	-24.33	5270	20221013	45.16	10110	-24.33	20230510	5820	31.44	20230103	10110	-24.33	20230510	5270	45.16	20221013	6.05	N	170030	500	76 억		228170	N	N	0	N	00	N
58	20230822	160831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7640	-300	5	-3.78	3198725600	412610	22.66	7810	7980	7640	10320	5560	7940	7752.72	1.87	0	-64068	8746	8342	7986	7582	7226	8545	7785	77	2380	500	5080	10	1	15340000	1172	10.28	0.85	12	2.69	743.00	8988.00	10110	20230510	-24.43	5270	20221013	44.97	10110	-24.43	20230510	5820	31.27	20230103	10110	-24.43	20230510	5270	44.97	20221013	6.08	N	170030	500	76 억		287058	N	N	0	N	00	N
59	20230822	150832	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7640	-300	5	-3.78	3074451540	396351	21.76	7810	7980	7640	10320	5560	7940	7756.85	1.87	0	-63867	8746	8342	7986	7582	7226	8545	7785	77	2380	500	5080	10	1	15340000	1172	10.28	0.85	12	2.58	743.00	8988.00	10110	20230510	-24.43	5270	20221013	44.97	10110	-24.43	20230510	5820	31.27	20230103	10110	-24.43	20230510	5270	44.97	20221013	6.08	N	170030	500	76 억		287058	N	N	0	N	00	N
60	20230822	140833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7650	-290	5	-3.65	2822918560	363525	19.96	7810	7980	7650	10320	5560	7940	7765.37	1.87	0	-57364	8746	8342	7986	7582	7226	8545	7785	77	2380	500	5080	10	1	15340000	1174	10.30	0.85	12	2.37	743.00	8988.00	10110	20230510	-24.33	5270	20221013	45.16	10110	-24.33	20230510	5820	31.44	20230103	10110	-24.33	20230510	5270	45.16	20221013	6.08	N	170030	500	76 억		287058	N	N	0	N	00	N
61	20230822	130830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7690	-250	5	-3.15	2499475460	321362	17.65	7810	7980	7670	10320	5560	7940	7777.72	1.87	0	-47227	8746	8342	7986	7582	7226	8545	7785	77	2380	500	5080	10	1	15340000	1180	10.35	0.86	12	2.09	743.00	8988.00	10110	20230510	-23.94	5270	20221013	45.92	10110	-23.94	20230510	5820	32.13	20230103	10110	-23.94	20230510	5270	45.92	20221013	6.08	N	170030	500	76 억		287058	N	N	0	N	00	N
62	20230822	120817	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7690	-250	5	-3.15	2346341560	301447	16.55	7810	7980	7670	10320	5560	7940	7783.55	1.87	0	-45093	8746	8342	7986	7582	7226	8545	7785	77	2380	500	5080	10	1	15340000	1180	10.35	0.86	12	1.97	743.00	8988.00	10110	20230510	-23.94	5270	20221013	45.92	10110	-23.94	20230510	5820	32.13	20230103	10110	-23.94	20230510	5270	45.92	20221013	6.08	N	170030	500	76 억		287058	N	N	0	N	00	N
63	20230822	110829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7710	-230	5	-2.90	2040766000	261727	14.37	7810	7980	7700	10320	5560	7940	7797.26	1.87	0	-47640	8746	8342	7986	7582	7226	8545	7785	77	2380	500	5080	10	1	15340000	1183	10.38	0.86	12	1.71	743.00	8988.00	10110	20230510	-23.74	5270	20221013	46.30	10110	-23.74	20230510	5820	32.47	20230103	10110	-23.74	20230510	5270	46.30	20221013	6.08	N	170030	500	76 억		287058	N	N	0	N	00	N
64	20230822	100826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7770	-170	5	-2.14	1614389840	206712	11.35	7810	7980	7720	10320	5560	7940	7809.80	1.87	0	-41491	8746	8342	7986	7582	7226	8545	7785	77	2380	500	5080	10	1	15340000	1192	10.46	0.86	12	1.35	743.00	8988.00	10110	20230510	-23.15	5270	20221013	47.44	10110	-23.15	20230510	5820	33.51	20230103	10110	-23.15	20230510	5270	47.44	20221013	6.08	N	170030	500	76 억		287058	N	N	0	N	00	N
65	20230822	090828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7750	-190	5	-2.39	496070690	63676	3.50	7810	7870	7730	10320	5560	7940	7790.36	1.87	0	4722	8746	8342	7986	7582	7226	8545	7785	77	2380	500	5080	10	1	15340000	1189	10.43	0.86	12	0.42	743.00	8988.00	10110	20230510	-23.34	5270	20221013	47.06	10110	-23.34	20230510	5820	33.16	20230103	10110	-23.34	20230510	5270	47.06	20221013	6.08	N	170030	500	76 억		287058	N	N	0	N	00	N
66	20230821	160825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7940	390	2	5.17	14629554340	1814823	115.24	7630	8390	7630	9810	5290	7550	8061.45	1.87	0	-5538	8296	7922	7716	7342	7136	7820	7240	77	2260	500	4830	10	1	15340000	1218	10.69	0.88	12	11.83	743.00	8988.00	10110	20230510	-21.46	5270	20221013	50.66	10110	-21.46	20230510	5820	36.43	20230103	10110	-21.46	20230510	5270	50.66	20221013	6.38	N	170030	500	76 억		286431	N	N	0	N	00	N
67	20230821	150831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8000	450	2	5.96	14368601400	1782047	113.16	7630	8390	7630	9810	5290	7550	8063.04	1.87	0	-6898	8296	7922	7716	7342	7136	7820	7240	77	2260	500	4830	10	1	15340000	1227	10.77	0.89	12	11.62	743.00	8988.00	10110	20230510	-20.87	5270	20221013	51.80	10110	-20.87	20230510	5820	37.46	20230103	10110	-20.87	20230510	5270	51.80	20221013	6.38	N	170030	500	76 억		286431	N	N	0	N	00	N
68	20230821	140827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8030	480	2	6.36	13877151950	1720535	109.25	7630	8390	7630	9810	5290	7550	8065.67	1.87	0	-14422	8296	7922	7716	7342	7136	7820	7240	77	2260	500	4830	10	1	15340000	1232	10.81	0.89	12	11.22	743.00	8988.00	10110	20230510	-20.57	5270	20221013	52.37	10110	-20.57	20230510	5820	37.97	20230103	10110	-20.57	20230510	5270	52.37	20221013	6.38	N	170030	500	76 억		286431	N	N	0	N	00	N
69	20230821	130837	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7830	280	2	3.71	12040016200	1491883	94.73	7630	8390	7630	9810	5290	7550	8070.43	1.87	0	989	8296	7922	7716	7342	7136	7820	7240	77	2260	500	4830	10	1	15340000	1201	10.54	0.87	12	9.73	743.00	8988.00	10110	20230510	-22.55	5270	20221013	48.58	10110	-22.55	20230510	5820	34.54	20230103	10110	-22.55	20230510	5270	48.58	20221013	6.38	N	170030	500	76 억		286431	N	N	0	N	00	N
70	20230821	120833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7850	300	2	3.97	11744294390	1454239	92.34	7630	8390	7630	9810	5290	7550	8075.99	1.87	0	14799	8296	7922	7716	7342	7136	7820	7240	77	2260	500	4830	10	1	15340000	1204	10.57	0.87	12	9.48	743.00	8988.00	10110	20230510	-22.35	5270	20221013	48.96	10110	-22.35	20230510	5820	34.88	20230103	10110	-22.35	20230510	5270	48.96	20221013	6.38	N	170030	500	76 억		286431	N	N	0	N	00	N
71	20230821	110827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7930	380	2	5.03	11189919300	1383826	87.87	7630	8390	7630	9810	5290	7550	8086.31	1.87	0	8203	8296	7922	7716	7342	7136	7820	7240	77	2260	500	4830	10	1	15340000	1216	10.67	0.88	12	9.02	743.00	8988.00	10110	20230510	-21.56	5270	20221013	50.47	10110	-21.56	20230510	5820	36.25	20230103	10110	-21.56	20230510	5270	50.47	20221013	6.38	N	170030	500	76 억		286431	N	N	0	N	00	N
72	20230821	100826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8180	630	2	8.34	7128344510	882891	56.06	7630	8390	7630	9810	5290	7550	8074.01	1.87	0	31470	8296	7922	7716	7342	7136	7820	7240	77	2260	500	4830	10	1	15340000	1255	11.01	0.91	12	5.76	743.00	8988.00	10110	20230510	-19.09	5270	20221013	55.22	10110	-19.09	20230510	5820	40.55	20230103	10110	-19.09	20230510	5270	55.22	20221013	6.38	N	170030	500	76 억		286431	N	N	0	N	00	N
73	20230821	090833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7830	280	2	3.71	833590110	106281	6.75	7630	7980	7630	9810	5290	7550	7843.92	1.87	0	-8168	8296	7922	7716	7342	7136	7820	7240	77	2260	500	4830	10	1	15340000	1201	10.54	0.87	12	0.69	743.00	8988.00	10110	20230510	-22.55	5270	20221013	48.58	10110	-22.55	20230510	5820	34.54	20230103	10110	-22.55	20230510	5270	48.58	20221013	6.38	N	170030	500	76 억		286431	N	N	0	N	00	N
74	20230818	160827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7550	110	2	1.48	12174434460	1563265	39.64	7620	8090	7510	9670	5210	7440	7788.02	1.97	0	-23125	9780	8610	7680	6510	5580	9195	7095	77	2230	500	4760	10	1	15340000	1158	10.16	0.84	12	10.19	743.00	8988.00	10110	20230510	-25.32	5270	20221013	43.26	10110	-25.32	20230510	5820	29.73	20230103	10110	-25.32	20230510	5270	43.26	20221013	6.59	N	170030	500	76 억		302525	N	N	0	N	00	N
75	20230818	150819	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	100	2	1.34	11971799310	1536394	38.96	7620	8090	7510	9670	5210	7440	7792.15	1.97	0	-31109	9780	8610	7680	6510	5580	9195	7095	77	2230	500	4760	10	1	15340000	1157	10.15	0.84	12	10.02	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.59	N	170030	500	76 억		302525	N	N	0	N	00	N
76	20230818	140825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7670	230	2	3.09	11206553260	1435548	36.40	7620	8090	7530	9670	5210	7440	7806.47	1.97	0	-61081	9780	8610	7680	6510	5580	9195	7095	77	2230	500	4760	10	1	15340000	1177	10.32	0.85	12	9.36	743.00	8988.00	10110	20230510	-24.13	5270	20221013	45.54	10110	-24.13	20230510	5820	31.79	20230103	10110	-24.13	20230510	5270	45.54	20221013	6.59	N	170030	500	76 억		302525	N	N	0	N	00	N
77	20230818	130818	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7750	310	2	4.17	10800062350	1382770	35.06	7620	8090	7530	9670	5210	7440	7810.46	1.97	0	-65067	9780	8610	7680	6510	5580	9195	7095	77	2230	500	4760	10	1	15340000	1189	10.43	0.86	12	9.01	743.00	8988.00	10110	20230510	-23.34	5270	20221013	47.06	10110	-23.34	20230510	5820	33.16	20230103	10110	-23.34	20230510	5270	47.06	20221013	6.59	N	170030	500	76 억		302525	N	N	0	N	00	N
78	20230818	120831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7740	300	2	4.03	9192354810	1177979	29.87	7620	8090	7530	9670	5210	7440	7803.50	1.97	0	-15948	9780	8610	7680	6510	5580	9195	7095	77	2230	500	4760	10	1	15340000	1187	10.42	0.86	12	7.68	743.00	8988.00	10110	20230510	-23.44	5270	20221013	46.87	10110	-23.44	20230510	5820	32.99	20230103	10110	-23.44	20230510	5270	46.87	20221013	6.59	N	170030	500	76 억		302525	N	N	0	N	00	N
79	20230818	110821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7670	230	2	3.09	8129868160	1041317	26.40	7620	8090	7530	9670	5210	7440	7807.30	1.97	0	-10789	9780	8610	7680	6510	5580	9195	7095	77	2230	500	4760	10	1	15340000	1177	10.32	0.85	12	6.79	743.00	8988.00	10110	20230510	-24.13	5270	20221013	45.54	10110	-24.13	20230510	5820	31.79	20230103	10110	-24.13	20230510	5270	45.54	20221013	6.59	N	170030	500	76 억		302525	N	N	0	N	00	N
80	20230818	100825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7710	270	2	3.63	4110444030	532789	13.51	7620	7870	7530	9670	5210	7440	7714.97	1.97	0	-33229	9780	8610	7680	6510	5580	9195	7095	77	2230	500	4760	10	1	15340000	1183	10.38	0.86	12	3.47	743.00	8988.00	10110	20230510	-23.74	5270	20221013	46.30	10110	-23.74	20230510	5820	32.47	20230103	10110	-23.74	20230510	5270	46.30	20221013	6.59	N	170030	500	76 억		302525	N	N	0	N	00	N
81	20230818	090830	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7810	370	2	4.97	1830118670	237215	6.01	7620	7860	7600	9670	5210	7440	7715.05	1.97	0	-12983	9780	8610	7680	6510	5580	9195	7095	77	2230	500	4760	10	1	15340000	1198	10.51	0.87	12	1.55	743.00	8988.00	10110	20230510	-22.75	5270	20221013	48.20	10110	-22.75	20230510	5820	34.19	20230103	10110	-22.75	20230510	5270	48.20	20221013	6.59	N	170030	500	76 억		302525	N	N	0	N	00	N
82	20230817	160826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7440	480	2	6.90	31588215950	3881793	1584.33	6900	8850	6750	9040	4880	6960	8137.58	2.38	0	-60933	7533	7246	7103	6816	6673	7175	6745	77	2080	500	4450	10	1	15340000	1141	10.01	0.83	12	25.31	743.00	8988.00	10110	20230510	-26.41	5270	20221013	41.18	10110	-26.41	20230510	5820	27.84	20230103	10110	-26.41	20230510	5270	41.18	20221013	6.55	N	170030	500	76 억		364383	N	N	0	N	00	N
83	20230817	150831	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7490	530	2	7.61	30955280960	3796747	1549.62	6900	8850	6750	9040	4880	6960	8153.11	2.38	0	-74773	7533	7246	7103	6816	6673	7175	6745	77	2080	500	4450	10	1	15340000	1149	10.08	0.83	12	24.75	743.00	8988.00	10110	20230510	-25.91	5270	20221013	42.13	10110	-25.91	20230510	5820	28.69	20230103	10110	-25.91	20230510	5270	42.13	20221013	6.55	N	170030	500	76 억		364383	N	N	0	N	00	N
84	20230817	140824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7550	590	2	8.48	28294555860	3442556	1405.06	6900	8850	6750	9040	4880	6960	8219.05	2.38	0	-87452	7533	7246	7103	6816	6673	7175	6745	77	2080	500	4450	10	1	15340000	1158	10.16	0.84	12	22.44	743.00	8988.00	10110	20230510	-25.32	5270	20221013	43.26	10110	-25.32	20230510	5820	29.73	20230103	10110	-25.32	20230510	5270	43.26	20221013	6.55	N	170030	500	76 억		364383	N	N	0	N	00	N
85	20230817	130821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8640	1680	2	24.14	10533461040	1275535	520.60	6900	8850	6750	9040	4880	6960	8258.07	2.38	0	-36487	7533	7246	7103	6816	6673	7175	6745	77	2080	500	4450	10	1	15340000	1325	11.63	0.96	12	8.32	743.00	8988.00	10110	20230510	-14.54	5270	20221013	63.95	10110	-14.54	20230510	5820	48.45	20230103	10110	-14.54	20230510	5270	63.95	20221013	6.55	N	170030	500	76 억		364383	N	N	0	N	00	N
86	20230817	120825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7080	120	2	1.72	801234870	116199	47.43	6900	7190	6750	9040	4880	6960	6895.37	2.38	0	9420	7533	7246	7103	6816	6673	7175	6745	77	2080	500	4450	10	1	15340000	1086	9.53	0.79	12	0.76	743.00	8988.00	10110	20230510	-29.97	5270	20221013	34.35	10110	-29.97	20230510	5820	21.65	20230103	10110	-29.97	20230510	5270	34.35	20221013	6.55	N	170030	500	76 억		364383	N	N	0	N	00	N
87	20230817	110824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	-120	5	-1.72	457421660	67170	27.42	6900	6950	6750	9040	4880	6960	6809.91	2.38	0	11385	7533	7246	7103	6816	6673	7175	6745	77	2080	500	4450	10	1	15340000	1049	9.21	0.76	12	0.44	743.00	8988.00	10110	20230510	-32.34	5270	20221013	29.79	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5270	29.79	20221013	6.55	N	170030	500	76 억		364383	N	N	0	N	00	N
88	20230817	100819	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6850	-110	5	-1.58	334511370	49114	20.05	6900	6950	6750	9040	4880	6960	6810.92	2.38	0	8078	7533	7246	7103	6816	6673	7175	6745	77	2080	500	4450	10	1	15340000	1051	9.22	0.76	12	0.32	743.00	8988.00	10110	20230510	-32.25	5270	20221013	29.98	10110	-32.25	20230510	5820	17.70	20230103	10110	-32.25	20230510	5270	29.98	20221013	6.55	N	170030	500	76 억		364383	N	N	0	N	00	N
89	20230817	090819	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6840	-120	5	-1.72	91071440	13283	5.42	6900	6950	6820	9040	4880	6960	6856.24	2.38	0	399	7533	7246	7103	6816	6673	7175	6745	77	2080	500	4450	10	1	15340000	1049	9.21	0.76	12	0.09	743.00	8988.00	10110	20230510	-32.34	5270	20221013	29.79	10110	-32.34	20230510	5820	17.53	20230103	10110	-32.34	20230510	5270	29.79	20221013	6.55	N	170030	500	76 억		364383	N	N	0	N	00	N
90	20230816	160824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6960	-470	5	-6.33	1708480620	241913	194.81	7390	7390	6960	9650	5210	7430	7062.38	2.45	0	-11830	7810	7620	7520	7330	7230	7570	7280	77	2220	500	4750	10	1	15340000	1068	9.37	0.77	12	1.58	743.00	8988.00	10110	20230510	-31.16	5270	20221013	32.07	10110	-31.16	20230510	5820	19.59	20230103	10110	-31.16	20230510	5270	32.07	20221013	6.63	N	170030	500	76 억		376289	N	N	0	N	00	N
91	20230816	150825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7000	-430	5	-5.79	1512224940	213759	172.14	7390	7390	6980	9650	5210	7430	7074.44	2.45	0	-15900	7810	7620	7520	7330	7230	7570	7280	77	2220	500	4750	10	1	15340000	1074	9.42	0.78	12	1.39	743.00	8988.00	10110	20230510	-30.76	5270	20221013	32.83	10110	-30.76	20230510	5820	20.27	20230103	10110	-30.76	20230510	5270	32.83	20221013	6.63	N	170030	500	76 억		376289	N	N	0	N	00	N
92	20230816	140824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	-420	5	-5.65	1279314910	180517	145.37	7390	7390	6980	9650	5210	7430	7086.95	2.45	0	-15324	7810	7620	7520	7330	7230	7570	7280	77	2220	500	4750	10	1	15340000	1075	9.43	0.78	12	1.18	743.00	8988.00	10110	20230510	-30.66	5270	20221013	33.02	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5270	33.02	20221013	6.63	N	170030	500	76 억		376289	N	N	0	N	00	N
93	20230816	130821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7010	-420	5	-5.65	1160071650	163539	131.70	7390	7390	6980	9650	5210	7430	7093.55	2.45	0	-14117	7810	7620	7520	7330	7230	7570	7280	77	2220	500	4750	10	1	15340000	1075	9.43	0.78	12	1.07	743.00	8988.00	10110	20230510	-30.66	5270	20221013	33.02	10110	-30.66	20230510	5820	20.45	20230103	10110	-30.66	20230510	5270	33.02	20221013	6.63	N	170030	500	76 억		376289	N	N	0	N	00	N
94	20230816	120833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7040	-390	5	-5.25	1063954230	149882	120.70	7390	7390	6980	9650	5210	7430	7098.61	2.45	0	-13791	7810	7620	7520	7330	7230	7570	7280	77	2220	500	4750	10	1	15340000	1080	9.48	0.78	12	0.98	743.00	8988.00	10110	20230510	-30.37	5270	20221013	33.59	10110	-30.37	20230510	5820	20.96	20230103	10110	-30.37	20230510	5270	33.59	20221013	6.63	N	170030	500	76 억		376289	N	N	0	N	00	N
95	20230816	110829	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7090	-340	5	-4.58	677322430	94916	76.44	7390	7390	7020	9650	5210	7430	7136.02	2.45	0	-13472	7810	7620	7520	7330	7230	7570	7280	77	2220	500	4750	10	1	15340000	1088	9.54	0.79	12	0.62	743.00	8988.00	10110	20230510	-29.87	5270	20221013	34.54	10110	-29.87	20230510	5820	21.82	20230103	10110	-29.87	20230510	5270	34.54	20221013	6.63	N	170030	500	76 억		376289	N	N	0	N	00	N
96	20230816	100826	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7060	-370	5	-4.98	533632910	74675	60.14	7390	7390	7020	9650	5210	7430	7146.07	2.45	0	-9722	7810	7620	7520	7330	7230	7570	7280	77	2220	500	4750	10	1	15340000	1083	9.50	0.79	12	0.49	743.00	8988.00	10110	20230510	-30.17	5270	20221013	33.97	10110	-30.17	20230510	5820	21.31	20230103	10110	-30.17	20230510	5270	33.97	20221013	6.63	N	170030	500	76 억		376289	N	N	0	N	00	N
97	20230816	090822	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7220	-210	5	-2.83	55264640	7537	6.07	7390	7390	7220	9650	5210	7430	7332.43	2.45	0	-3251	7810	7620	7520	7330	7230	7570	7280	77	2220	500	4750	10	1	15340000	1108	9.72	0.80	12	0.05	743.00	8988.00	10110	20230510	-28.59	5270	20221013	37.00	10110	-28.59	20230510	5820	24.05	20230103	10110	-28.59	20230510	5270	37.00	20221013	6.63	N	170030	500	76 억		376289	N	N	0	N	00	N
98	20230814	160814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7430	-50	5	-0.67	913591320	121797	85.49	7710	7710	7420	9720	5240	7480	7501.38	2.75	0	-46265	7753	7616	7463	7326	7173	7685	7395	77	2240	500	4780	10	1	15340000	1140	10.00	0.83	12	0.79	743.00	8988.00	10110	20230510	-26.51	5270	20221013	40.99	10110	-26.51	20230510	5820	27.66	20230103	10110	-26.51	20230510	5270	40.99	20221013	6.85	N	170030	500	76 억		422555	N	N	0	N	00	N
99	20230814	150812	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7430	-50	5	-0.67	878090730	117022	82.14	7710	7710	7420	9720	5240	7480	7503.64	2.75	0	-45929	7753	7616	7463	7326	7173	7685	7395	77	2240	500	4780	10	1	15340000	1140	10.00	0.83	12	0.76	743.00	8988.00	10110	20230510	-26.51	5270	20221013	40.99	10110	-26.51	20230510	5820	27.66	20230103	10110	-26.51	20230510	5270	40.99	20221013	6.85	N	170030	500	76 억		422555	N	N	0	N	00	N
100	20230814	140814	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7430	-50	5	-0.67	822193500	109498	76.86	7710	7710	7420	9720	5240	7480	7508.75	2.75	0	-45901	7753	7616	7463	7326	7173	7685	7395	77	2240	500	4780	10	1	15340000	1140	10.00	0.83	12	0.71	743.00	8988.00	10110	20230510	-26.51	5270	20221013	40.99	10110	-26.51	20230510	5820	27.66	20230103	10110	-26.51	20230510	5270	40.99	20221013	6.85	N	170030	500	76 억		422555	N	N	0	N	00	N
101	20230814	130805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7440	-40	5	-0.53	752289570	100096	70.26	7710	7710	7430	9720	5240	7480	7515.68	2.75	0	-42923	7753	7616	7463	7326	7173	7685	7395	77	2240	500	4780	10	1	15340000	1141	10.01	0.83	12	0.65	743.00	8988.00	10110	20230510	-26.41	5270	20221013	41.18	10110	-26.41	20230510	5820	27.84	20230103	10110	-26.41	20230510	5270	41.18	20221013	6.85	N	170030	500	76 억		422555	N	N	0	N	00	N
102	20230814	120811	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7450	-30	5	-0.40	714629420	95040	66.71	7710	7710	7430	9720	5240	7480	7519.25	2.75	0	-44728	7753	7616	7463	7326	7173	7685	7395	77	2240	500	4780	10	1	15340000	1143	10.03	0.83	12	0.62	743.00	8988.00	10110	20230510	-26.31	5270	20221013	41.37	10110	-26.31	20230510	5820	28.01	20230103	10110	-26.31	20230510	5270	41.37	20221013	6.85	N	170030	500	76 억		422555	N	N	0	N	00	N
103	20230814	110806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7440	-40	5	-0.53	587161030	77906	54.68	7710	7710	7440	9720	5240	7480	7536.79	2.75	0	-38071	7753	7616	7463	7326	7173	7685	7395	77	2240	500	4780	10	1	15340000	1141	10.01	0.83	12	0.51	743.00	8988.00	10110	20230510	-26.41	5270	20221013	41.18	10110	-26.41	20230510	5820	27.84	20230103	10110	-26.41	20230510	5270	41.18	20221013	6.85	N	170030	500	76 억		422555	N	N	0	N	00	N
104	20230814	100808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7480	0	3	0.00	477344580	63190	44.35	7710	7710	7440	9720	5240	7480	7554.12	2.75	0	-30862	7753	7616	7463	7326	7173	7685	7395	77	2240	500	4780	10	1	15340000	1147	10.07	0.83	12	0.41	743.00	8988.00	10110	20230510	-26.01	5270	20221013	41.94	10110	-26.01	20230510	5820	28.52	20230103	10110	-26.01	20230510	5270	41.94	20221013	6.85	N	170030	500	76 억		422555	N	N	0	N	00	N
105	20230814	090806	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7550	70	2	0.94	243613950	31977	22.45	7710	7710	7470	9720	5240	7480	7618.41	2.75	0	-14440	7753	7616	7463	7326	7173	7685	7395	77	2240	500	4780	10	1	15340000	1158	10.16	0.84	12	0.21	743.00	8988.00	10110	20230510	-25.32	5270	20221013	43.26	10110	-25.32	20230510	5820	29.73	20230103	10110	-25.32	20230510	5270	43.26	20221013	6.85	N	170030	500	76 억		422555	N	N	0	N	00	N
106	20230811	160807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7480	110	2	1.49	1050882140	139547	135.49	7320	7600	7310	9580	5160	7370	7530.91	2.67	0	12354	7623	7496	7373	7246	7123	7435	7185	77	2210	500	4710	10	1	15340000	1147	10.07	0.83	12	0.91	743.00	8988.00	10110	20230510	-26.01	5270	20221013	41.94	10110	-26.01	20230510	5820	28.52	20230103	10110	-26.01	20230510	5270	41.94	20221013	6.80	N	170030	500	76 억		410202	N	N	0	N	00	N
107	20230811	150803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7510	140	2	1.90	986897060	131006	127.20	7320	7600	7310	9580	5160	7370	7533.28	2.67	0	10839	7623	7496	7373	7246	7123	7435	7185	77	2210	500	4710	10	1	15340000	1152	10.11	0.84	12	0.85	743.00	8988.00	10110	20230510	-25.72	5270	20221013	42.50	10110	-25.72	20230510	5820	29.04	20230103	10110	-25.72	20230510	5270	42.50	20221013	6.80	N	170030	500	76 억		410202	N	N	0	N	00	N
108	20230811	140801	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7490	120	2	1.63	903376390	119877	116.39	7320	7600	7310	9580	5160	7370	7535.93	2.67	0	10776	7623	7496	7373	7246	7123	7435	7185	77	2210	500	4710	10	1	15340000	1149	10.08	0.83	12	0.78	743.00	8988.00	10110	20230510	-25.91	5270	20221013	42.13	10110	-25.91	20230510	5820	28.69	20230103	10110	-25.91	20230510	5270	42.13	20221013	6.80	N	170030	500	76 억		410202	N	N	0	N	00	N
109	20230811	130800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	150	2	2.04	844224740	111994	108.74	7320	7600	7310	9580	5160	7370	7538.20	2.67	0	11893	7623	7496	7373	7246	7123	7435	7185	77	2210	500	4710	10	1	15340000	1154	10.12	0.84	12	0.73	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.80	N	170030	500	76 억		410202	N	N	0	N	00	N
110	20230811	120753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7560	190	2	2.58	814622600	108071	104.93	7320	7600	7310	9580	5160	7370	7537.92	2.67	0	12194	7623	7496	7373	7246	7123	7435	7185	77	2210	500	4710	10	1	15340000	1160	10.17	0.84	12	0.70	743.00	8988.00	10110	20230510	-25.22	5270	20221013	43.45	10110	-25.22	20230510	5820	29.90	20230103	10110	-25.22	20230510	5270	43.45	20221013	6.80	N	170030	500	76 억		410202	N	N	0	N	00	N
111	20230811	110754	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7570	200	2	2.71	741629050	98386	95.53	7320	7600	7310	9580	5160	7370	7538.04	2.67	0	11739	7623	7496	7373	7246	7123	7435	7185	77	2210	500	4710	10	1	15340000	1161	10.19	0.84	12	0.64	743.00	8988.00	10110	20230510	-25.12	5270	20221013	43.64	10110	-25.12	20230510	5820	30.07	20230103	10110	-25.12	20230510	5270	43.64	20221013	6.80	N	170030	500	76 억		410202	N	N	0	N	00	N
112	20230811	100752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7570	200	2	2.71	422503410	56323	54.69	7320	7590	7310	9580	5160	7370	7501.55	2.67	0	7063	7623	7496	7373	7246	7123	7435	7185	77	2210	500	4710	10	1	15340000	1161	10.19	0.84	12	0.37	743.00	8988.00	10110	20230510	-25.12	5270	20221013	43.64	10110	-25.12	20230510	5820	30.07	20230103	10110	-25.12	20230510	5270	43.64	20221013	6.80	N	170030	500	76 억		410202	N	N	0	N	00	N
113	20230811	090801	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7500	130	2	1.76	134063380	18071	17.55	7320	7510	7310	9580	5160	7370	7418.84	2.67	0	2771	7623	7496	7373	7246	7123	7435	7185	77	2210	500	4710	10	1	15340000	1151	10.09	0.83	12	0.12	743.00	8988.00	10110	20230510	-25.82	5270	20221013	42.31	10110	-25.82	20230510	5820	28.87	20230103	10110	-25.82	20230510	5270	42.31	20221013	6.80	N	170030	500	76 억		410202	N	N	0	N	00	N
114	20230810	160751	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7370	-170	5	-2.25	748721630	102253	58.08	7500	7500	7250	9800	5280	7540	7322.11	2.73	0	-9545	7873	7706	7433	7266	6993	7790	7350	77	2260	500	4820	10	1	15340000	1131	9.92	0.82	12	0.67	743.00	8988.00	10110	20230510	-27.10	5270	20221013	39.85	10110	-27.10	20230510	5820	26.63	20230103	10110	-27.10	20230510	5270	39.85	20221013	6.82	N	170030	500	76 억		418272	N	N	0	N	00	N
115	20230810	150749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7360	-180	5	-2.39	737432610	100720	57.21	7500	7500	7250	9800	5280	7540	7321.58	2.73	0	-8931	7873	7706	7433	7266	6993	7790	7350	77	2260	500	4820	10	1	15340000	1129	9.91	0.82	12	0.66	743.00	8988.00	10110	20230510	-27.20	5270	20221013	39.66	10110	-27.20	20230510	5820	26.46	20230103	10110	-27.20	20230510	5270	39.66	20221013	6.82	N	170030	500	76 억		418272	N	N	0	N	00	N
116	20230810	140750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7360	-180	5	-2.39	636576120	86983	49.41	7500	7500	7250	9800	5280	7540	7318.36	2.73	0	-10996	7873	7706	7433	7266	6993	7790	7350	77	2260	500	4820	10	1	15340000	1129	9.91	0.82	12	0.57	743.00	8988.00	10110	20230510	-27.20	5270	20221013	39.66	10110	-27.20	20230510	5820	26.46	20230103	10110	-27.20	20230510	5270	39.66	20221013	6.82	N	170030	500	76 억		418272	N	N	0	N	00	N
117	20230810	130743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7360	-180	5	-2.39	573393670	78396	44.53	7500	7500	7250	9800	5280	7540	7314.03	2.73	0	-8646	7873	7706	7433	7266	6993	7790	7350	77	2260	500	4820	10	1	15340000	1129	9.91	0.82	12	0.51	743.00	8988.00	10110	20230510	-27.20	5270	20221013	39.66	10110	-27.20	20230510	5820	26.46	20230103	10110	-27.20	20230510	5270	39.66	20221013	6.82	N	170030	500	76 억		418272	N	N	0	N	00	N
118	20230810	120757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7360	-180	5	-2.39	548251020	74975	42.59	7500	7500	7250	9800	5280	7540	7312.41	2.73	0	-7473	7873	7706	7433	7266	6993	7790	7350	77	2260	500	4820	10	1	15340000	1129	9.91	0.82	12	0.49	743.00	8988.00	10110	20230510	-27.20	5270	20221013	39.66	10110	-27.20	20230510	5820	26.46	20230103	10110	-27.20	20230510	5270	39.66	20221013	6.82	N	170030	500	76 억		418272	N	N	0	N	00	N
119	20230810	110757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7350	-190	5	-2.52	518570360	70954	40.30	7500	7500	7250	9800	5280	7540	7308.50	2.73	0	-7372	7873	7706	7433	7266	6993	7790	7350	77	2260	500	4820	10	1	15340000	1127	9.89	0.82	12	0.46	743.00	8988.00	10110	20230510	-27.30	5270	20221013	39.47	10110	-27.30	20230510	5820	26.29	20230103	10110	-27.30	20230510	5270	39.47	20221013	6.82	N	170030	500	76 억		418272	N	N	0	N	00	N
120	20230810	100753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7280	-260	5	-3.45	391659230	53564	30.42	7500	7500	7250	9800	5280	7540	7311.93	2.73	0	-7274	7873	7706	7433	7266	6993	7790	7350	77	2260	500	4820	10	1	15340000	1117	9.80	0.81	12	0.35	743.00	8988.00	10110	20230510	-27.99	5270	20221013	38.14	10110	-27.99	20230510	5820	25.09	20230103	10110	-27.99	20230510	5270	38.14	20221013	6.82	N	170030	500	76 억		418272	N	N	0	N	00	N
121	20230810	090802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7290	-250	5	-3.32	105948440	14400	8.18	7500	7500	7290	9800	5280	7540	7357.37	2.73	0	-4300	7873	7706	7433	7266	6993	7790	7350	77	2260	500	4820	10	1	15340000	1118	9.81	0.81	12	0.09	743.00	8988.00	10110	20230510	-27.89	5270	20221013	38.33	10110	-27.89	20230510	5820	25.26	20230103	10110	-27.89	20230510	5270	38.33	20221013	6.82	N	170030	500	76 억		418272	N	N	0	N	00	N
122	20230809	160751	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	320	2	4.43	1294013610	173620	180.39	7160	7600	7160	9380	5060	7220	7453.10	2.66	0	9407	7540	7380	7300	7140	7060	7340	7100	77	2160	500	4620	10	1	15340000	1157	10.15	0.84	12	1.13	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.87	N	170030	500	76 억		407567	N	N	0	N	00	N
123	20230809	150741	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	320	2	4.43	1242931660	166849	173.36	7160	7600	7160	9380	5060	7220	7449.44	2.66	0	9473	7540	7380	7300	7140	7060	7340	7100	77	2160	500	4620	10	1	15340000	1157	10.15	0.84	12	1.09	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.87	N	170030	500	76 억		407567	N	N	0	N	00	N
124	20230809	140740	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7510	290	2	4.02	1103822980	148306	154.09	7160	7600	7160	9380	5060	7220	7442.88	2.66	0	1995	7540	7380	7300	7140	7060	7340	7100	77	2160	500	4620	10	1	15340000	1152	10.11	0.84	12	0.97	743.00	8988.00	10110	20230510	-25.72	5270	20221013	42.50	10110	-25.72	20230510	5820	29.04	20230103	10110	-25.72	20230510	5270	42.50	20221013	6.87	N	170030	500	76 억		407567	N	N	0	N	00	N
125	20230809	130758	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7510	290	2	4.02	911286080	122630	127.41	7160	7600	7160	9380	5060	7220	7431.19	2.66	0	-5283	7540	7380	7300	7140	7060	7340	7100	77	2160	500	4620	10	1	15340000	1152	10.11	0.84	12	0.80	743.00	8988.00	10110	20230510	-25.72	5270	20221013	42.50	10110	-25.72	20230510	5820	29.04	20230103	10110	-25.72	20230510	5270	42.50	20221013	6.87	N	170030	500	76 억		407567	N	N	0	N	00	N
126	20230809	120755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7450	230	2	3.19	798167880	107529	111.72	7160	7600	7160	9380	5060	7220	7422.82	2.66	0	-9835	7540	7380	7300	7140	7060	7340	7100	77	2160	500	4620	10	1	15340000	1143	10.03	0.83	12	0.70	743.00	8988.00	10110	20230510	-26.31	5270	20221013	41.37	10110	-26.31	20230510	5820	28.01	20230103	10110	-26.31	20230510	5270	41.37	20221013	6.87	N	170030	500	76 억		407567	N	N	0	N	00	N
127	20230809	110750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7420	200	2	2.77	536298950	72432	75.26	7160	7600	7160	9380	5060	7220	7404.17	2.66	0	-12748	7540	7380	7300	7140	7060	7340	7100	77	2160	500	4620	10	1	15340000	1138	9.99	0.83	12	0.47	743.00	8988.00	10110	20230510	-26.61	5270	20221013	40.80	10110	-26.61	20230510	5820	27.49	20230103	10110	-26.61	20230510	5270	40.80	20221013	6.87	N	170030	500	76 억		407567	N	N	0	N	00	N
128	20230809	100738	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7420	200	2	2.77	324362270	43828	45.54	7160	7600	7160	9380	5060	7220	7400.80	2.66	0	-2744	7540	7380	7300	7140	7060	7340	7100	77	2160	500	4620	10	1	15340000	1138	9.99	0.83	12	0.29	743.00	8988.00	10110	20230510	-26.61	5270	20221013	40.80	10110	-26.61	20230510	5820	27.49	20230103	10110	-26.61	20230510	5270	40.80	20221013	6.87	N	170030	500	76 억		407567	N	N	0	N	00	N
129	20230809	090743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7200	-20	5	-0.28	13106820	1826	1.90	7160	7230	7160	9380	5060	7220	7177.86	2.66	0	-188	7540	7380	7300	7140	7060	7340	7100	77	2160	500	4620	10	1	15340000	1104	9.69	0.80	12	0.01	743.00	8988.00	10110	20230510	-28.78	5270	20221013	36.62	10110	-28.78	20230510	5820	23.71	20230103	10110	-28.78	20230510	5270	36.62	20221013	6.87	N	170030	500	76 억		407567	N	N	0	N	00	N
130	20230808	160758	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7220	-120	5	-1.63	694797710	95139	48.75	7370	7460	7220	9540	5140	7340	7303.00	2.82	0	-24446	7700	7520	7370	7190	7040	7445	7115	77	2200	500	4690	10	1	15340000	1108	9.72	0.80	12	0.62	743.00	8988.00	10110	20230510	-28.59	5270	20221013	37.00	10110	-28.59	20230510	5820	24.05	20230103	10110	-28.59	20230510	5270	37.00	20221013	6.86	N	170030	500	76 억		432013	N	N	0	N	00	N
131	20230808	150749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7240	-100	5	-1.36	648018790	88667	45.44	7370	7460	7220	9540	5140	7340	7308.44	2.82	0	-25374	7700	7520	7370	7190	7040	7445	7115	77	2200	500	4690	10	1	15340000	1111	9.74	0.81	12	0.58	743.00	8988.00	10110	20230510	-28.39	5270	20221013	37.38	10110	-28.39	20230510	5820	24.40	20230103	10110	-28.39	20230510	5270	37.38	20221013	6.86	N	170030	500	76 억		432013	N	N	0	N	00	N
132	20230808	140745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7290	-50	5	-0.68	516487350	70523	36.14	7370	7460	7270	9540	5140	7340	7323.66	2.82	0	-17294	7700	7520	7370	7190	7040	7445	7115	77	2200	500	4690	10	1	15340000	1118	9.81	0.81	12	0.46	743.00	8988.00	10110	20230510	-27.89	5270	20221013	38.33	10110	-27.89	20230510	5820	25.26	20230103	10110	-27.89	20230510	5270	38.33	20221013	6.86	N	170030	500	76 억		432013	N	N	0	N	00	N
133	20230808	130737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7280	-60	5	-0.82	469627160	64093	32.84	7370	7460	7270	9540	5140	7340	7327.27	2.82	0	-16747	7700	7520	7370	7190	7040	7445	7115	77	2200	500	4690	10	1	15340000	1117	9.80	0.81	12	0.42	743.00	8988.00	10110	20230510	-27.99	5270	20221013	38.14	10110	-27.99	20230510	5820	25.09	20230103	10110	-27.99	20230510	5270	38.14	20221013	6.86	N	170030	500	76 억		432013	N	N	0	N	00	N
134	20230808	120743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7320	-20	5	-0.27	384236640	52381	26.84	7370	7460	7280	9540	5140	7340	7335.42	2.82	0	-13663	7700	7520	7370	7190	7040	7445	7115	77	2200	500	4690	10	1	15340000	1123	9.85	0.81	12	0.34	743.00	8988.00	10110	20230510	-27.60	5270	20221013	38.90	10110	-27.60	20230510	5820	25.77	20230103	10110	-27.60	20230510	5270	38.90	20221013	6.86	N	170030	500	76 억		432013	N	N	0	N	00	N
135	20230808	110733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7290	-50	5	-0.68	290292860	39510	20.25	7370	7460	7280	9540	5140	7340	7347.33	2.82	0	-14489	7700	7520	7370	7190	7040	7445	7115	77	2200	500	4690	10	1	15340000	1118	9.81	0.81	12	0.26	743.00	8988.00	10110	20230510	-27.89	5270	20221013	38.33	10110	-27.89	20230510	5820	25.26	20230103	10110	-27.89	20230510	5270	38.33	20221013	6.86	N	170030	500	76 억		432013	N	N	0	N	00	N
136	20230808	100746	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7360	20	2	0.27	209690700	28502	14.61	7370	7460	7280	9540	5140	7340	7357.08	2.82	0	-8089	7700	7520	7370	7190	7040	7445	7115	77	2200	500	4690	10	1	15340000	1129	9.91	0.82	12	0.19	743.00	8988.00	10110	20230510	-27.20	5270	20221013	39.66	10110	-27.20	20230510	5820	26.46	20230103	10110	-27.20	20230510	5270	39.66	20221013	6.86	N	170030	500	76 억		432013	N	N	0	N	00	N
137	20230808	090749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7410	70	2	0.95	41298820	5564	2.85	7370	7460	7370	9540	5140	7340	7423.13	2.82	0	-1755	7700	7520	7370	7190	7040	7445	7115	77	2200	500	4690	10	1	15340000	1137	9.97	0.82	12	0.04	743.00	8988.00	10110	20230510	-26.71	5270	20221013	40.61	10110	-26.71	20230510	5820	27.32	20230103	10110	-26.71	20230510	5270	40.61	20221013	6.86	N	170030	500	76 억		432013	N	N	0	N	00	N
138	20230807	160742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7340	-260	5	-3.42	1428061310	194597	202.22	7480	7550	7220	9880	5320	7600	7338.46	2.70	0	15071	7726	7662	7536	7472	7346	7695	7505	77	2280	500	4860	10	1	15340000	1126	9.88	0.82	12	1.27	743.00	8988.00	10110	20230510	-27.40	5270	20221013	39.28	10110	-27.40	20230510	5820	26.12	20230103	10110	-27.40	20230510	5270	39.28	20221013	7.03	N	170030	500	76 억		413438	N	N	0	N	00	N
139	20230807	150742	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7330	-270	5	-3.55	1354797360	184620	191.86	7480	7550	7220	9880	5320	7600	7338.20	2.70	0	7045	7726	7662	7536	7472	7346	7695	7505	77	2280	500	4860	10	1	15340000	1124	9.87	0.82	12	1.20	743.00	8988.00	10110	20230510	-27.50	5270	20221013	39.09	10110	-27.50	20230510	5820	25.95	20230103	10110	-27.50	20230510	5270	39.09	20221013	7.03	N	170030	500	76 억		413438	N	N	0	N	00	N
140	20230807	140745	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7310	-290	5	-3.82	1245154970	169669	176.32	7480	7550	7220	9880	5320	7600	7338.62	2.70	0	-202	7726	7662	7536	7472	7346	7695	7505	77	2280	500	4860	10	1	15340000	1121	9.84	0.81	12	1.11	743.00	8988.00	10110	20230510	-27.70	5270	20221013	38.71	10110	-27.70	20230510	5820	25.60	20230103	10110	-27.70	20230510	5270	38.71	20221013	7.03	N	170030	500	76 억		413438	N	N	0	N	00	N
141	20230807	130737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7330	-270	5	-3.55	1134927110	154591	160.65	7480	7550	7220	9880	5320	7600	7341.37	2.70	0	-660	7726	7662	7536	7472	7346	7695	7505	77	2280	500	4860	10	1	15340000	1124	9.87	0.82	12	1.01	743.00	8988.00	10110	20230510	-27.50	5270	20221013	39.09	10110	-27.50	20230510	5820	25.95	20230103	10110	-27.50	20230510	5270	39.09	20221013	7.03	N	170030	500	76 억		413438	N	N	0	N	00	N
142	20230807	120736	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7360	-240	5	-3.16	1060030310	144394	150.05	7480	7550	7220	9880	5320	7600	7341.11	2.70	0	-2238	7726	7662	7536	7472	7346	7695	7505	77	2280	500	4860	10	1	15340000	1129	9.91	0.82	12	0.94	743.00	8988.00	10110	20230510	-27.20	5270	20221013	39.66	10110	-27.20	20230510	5820	26.46	20230103	10110	-27.20	20230510	5270	39.66	20221013	7.03	N	170030	500	76 억		413438	N	N	0	N	00	N
143	20230807	110731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7340	-260	5	-3.42	947442080	129087	134.15	7480	7550	7220	9880	5320	7600	7339.42	2.70	0	-9224	7726	7662	7536	7472	7346	7695	7505	77	2280	500	4860	10	1	15340000	1126	9.88	0.82	12	0.84	743.00	8988.00	10110	20230510	-27.40	5270	20221013	39.28	10110	-27.40	20230510	5820	26.12	20230103	10110	-27.40	20230510	5270	39.28	20221013	7.03	N	170030	500	76 억		413438	N	N	0	N	00	N
144	20230807	100739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7330	-270	5	-3.55	756350140	103009	107.05	7480	7550	7220	9880	5320	7600	7342.39	2.70	0	-19299	7726	7662	7536	7472	7346	7695	7505	77	2280	500	4860	10	1	15340000	1124	9.87	0.82	12	0.67	743.00	8988.00	10110	20230510	-27.50	5270	20221013	39.09	10110	-27.50	20230510	5820	25.95	20230103	10110	-27.50	20230510	5270	39.09	20221013	7.03	N	170030	500	76 억		413438	N	N	0	N	00	N
145	20230807	090737	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7420	-180	5	-2.37	105728110	14194	14.75	7480	7550	7400	9880	5320	7600	7448.04	2.70	0	-4512	7726	7662	7536	7472	7346	7695	7505	77	2280	500	4860	10	1	15340000	1138	9.99	0.83	12	0.09	743.00	8988.00	10110	20230510	-26.61	5270	20221013	40.80	10110	-26.61	20230510	5820	27.49	20230103	10110	-26.61	20230510	5270	40.80	20221013	7.03	N	170030	500	76 억		413438	N	N	0	N	00	N
146	20230804	160732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7600	20	2	0.26	717049880	95238	52.25	7470	7600	7410	9850	5310	7580	7529.01	2.65	0	6910	7933	7756	7583	7406	7233	7670	7320	77	2270	500	4850	10	1	15340000	1166	10.23	0.85	12	0.62	743.00	8988.00	10110	20230510	-24.83	5270	20221013	44.21	10110	-24.83	20230510	5820	30.58	20230103	10110	-24.83	20230510	5270	44.21	20221013	6.93	N	170030	500	76 억		406529	N	N	0	N	00	N
147	20230804	150731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7570	-10	5	-0.13	681119360	90492	49.65	7470	7600	7410	9850	5310	7580	7526.85	2.65	0	6748	7933	7756	7583	7406	7233	7670	7320	77	2270	500	4850	10	1	15340000	1161	10.19	0.84	12	0.59	743.00	8988.00	10110	20230510	-25.12	5270	20221013	43.64	10110	-25.12	20230510	5820	30.07	20230103	10110	-25.12	20230510	5270	43.64	20221013	6.93	N	170030	500	76 억		406529	N	N	0	N	00	N
148	20230804	140743	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7540	-40	5	-0.53	537438650	71446	39.20	7470	7600	7410	9850	5310	7580	7522.31	2.65	0	27	7933	7756	7583	7406	7233	7670	7320	77	2270	500	4850	10	1	15340000	1157	10.15	0.84	12	0.47	743.00	8988.00	10110	20230510	-25.42	5270	20221013	43.07	10110	-25.42	20230510	5820	29.55	20230103	10110	-25.42	20230510	5270	43.07	20221013	6.93	N	170030	500	76 억		406529	N	N	0	N	00	N
149	20230804	130730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	-60	5	-0.79	455376180	60561	33.23	7470	7600	7410	9850	5310	7580	7519.30	2.65	0	-5936	7933	7756	7583	7406	7233	7670	7320	77	2270	500	4850	10	1	15340000	1154	10.12	0.84	12	0.39	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.93	N	170030	500	76 억		406529	N	N	0	N	00	N
150	20230804	120727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7510	-70	5	-0.92	401421200	53387	29.29	7470	7600	7410	9850	5310	7580	7519.08	2.65	0	-8460	7933	7756	7583	7406	7233	7670	7320	77	2270	500	4850	10	1	15340000	1152	10.11	0.84	12	0.35	743.00	8988.00	10110	20230510	-25.72	5270	20221013	42.50	10110	-25.72	20230510	5820	29.04	20230103	10110	-25.72	20230510	5270	42.50	20221013	6.93	N	170030	500	76 억		406529	N	N	0	N	00	N
151	20230804	110735	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	-60	5	-0.79	322236760	42844	23.51	7470	7600	7410	9850	5310	7580	7521.16	2.65	0	-4529	7933	7756	7583	7406	7233	7670	7320	77	2270	500	4850	10	1	15340000	1154	10.12	0.84	12	0.28	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.93	N	170030	500	76 억		406529	N	N	0	N	00	N
152	20230804	100724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7560	-20	5	-0.26	256047990	34062	18.69	7470	7600	7410	9850	5310	7580	7517.12	2.65	0	-3590	7933	7756	7583	7406	7233	7670	7320	77	2270	500	4850	10	1	15340000	1160	10.17	0.84	12	0.22	743.00	8988.00	10110	20230510	-25.22	5270	20221013	43.45	10110	-25.22	20230510	5820	29.90	20230103	10110	-25.22	20230510	5270	43.45	20221013	6.93	N	170030	500	76 억		406529	N	N	0	N	00	N
153	20230804	090724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7420	-160	5	-2.11	62028530	8321	4.57	7470	7510	7410	9850	5310	7580	7454.46	2.65	0	317	7933	7756	7583	7406	7233	7670	7320	77	2270	500	4850	10	1	15340000	1138	9.99	0.83	12	0.05	743.00	8988.00	10110	20230510	-26.61	5270	20221013	40.80	10110	-26.61	20230510	5820	27.49	20230103	10110	-26.61	20230510	5270	40.80	20221013	6.93	N	170030	500	76 억		406529	N	N	0	N	00	N
154	20230803	160724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7580	-110	5	-1.43	1348876770	178924	52.44	7730	7760	7410	9990	5390	7690	7538.72	2.59	0	9426	8316	8002	7816	7502	7316	7910	7410	77	2300	500	4920	10	1	15340000	1163	10.20	0.84	12	1.17	743.00	8988.00	10110	20230510	-25.02	5270	20221013	43.83	10110	-25.02	20230510	5820	30.24	20230103	10110	-25.02	20230510	5270	43.83	20221013	6.82	N	170030	500	76 억		397105	N	N	0	N	00	N
155	20230803	150732	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7570	-120	5	-1.56	1290665770	171230	50.18	7730	7760	7410	9990	5390	7690	7537.61	2.59	0	9324	8316	8002	7816	7502	7316	7910	7410	77	2300	500	4920	10	1	15340000	1161	10.19	0.84	12	1.12	743.00	8988.00	10110	20230510	-25.12	5270	20221013	43.64	10110	-25.12	20230510	5820	30.07	20230103	10110	-25.12	20230510	5270	43.64	20221013	6.82	N	170030	500	76 억		397105	N	N	0	N	00	N
156	20230803	140724	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7520	-170	5	-2.21	1006614140	133361	39.09	7730	7760	7410	9990	5390	7690	7548.04	2.59	0	-1011	8316	8002	7816	7502	7316	7910	7410	77	2300	500	4920	10	1	15340000	1154	10.12	0.84	12	0.87	743.00	8988.00	10110	20230510	-25.62	5270	20221013	42.69	10110	-25.62	20230510	5820	29.21	20230103	10110	-25.62	20230510	5270	42.69	20221013	6.82	N	170030	500	76 억		397105	N	N	0	N	00	N
157	20230803	130728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7500	-190	5	-2.47	951292690	125980	36.92	7730	7760	7410	9990	5390	7690	7551.14	2.59	0	-679	8316	8002	7816	7502	7316	7910	7410	77	2300	500	4920	10	1	15340000	1151	10.09	0.83	12	0.82	743.00	8988.00	10110	20230510	-25.82	5270	20221013	42.31	10110	-25.82	20230510	5820	28.87	20230103	10110	-25.82	20230510	5270	42.31	20221013	6.82	N	170030	500	76 억		397105	N	N	0	N	00	N
158	20230803	120730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7460	-230	5	-2.99	865920950	114534	33.57	7730	7760	7410	9990	5390	7690	7560.38	2.59	0	-1122	8316	8002	7816	7502	7316	7910	7410	77	2300	500	4920	10	1	15340000	1144	10.04	0.83	12	0.75	743.00	8988.00	10110	20230510	-26.21	5270	20221013	41.56	10110	-26.21	20230510	5820	28.18	20230103	10110	-26.21	20230510	5270	41.56	20221013	6.82	N	170030	500	76 억		397105	N	N	0	N	00	N
159	20230803	110721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7490	-200	5	-2.60	701280020	92431	27.09	7730	7760	7450	9990	5390	7690	7587.07	2.59	0	-1026	8316	8002	7816	7502	7316	7910	7410	77	2300	500	4920	10	1	15340000	1149	10.08	0.83	12	0.60	743.00	8988.00	10110	20230510	-25.91	5270	20221013	42.13	10110	-25.91	20230510	5820	28.69	20230103	10110	-25.91	20230510	5270	42.13	20221013	6.82	N	170030	500	76 억		397105	N	N	0	N	00	N
160	20230803	100720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7680	-10	5	-0.13	202102750	26258	7.70	7730	7760	7620	9990	5390	7690	7696.81	2.59	0	-5490	8316	8002	7816	7502	7316	7910	7410	77	2300	500	4920	10	1	15340000	1178	10.34	0.85	12	0.17	743.00	8988.00	10110	20230510	-24.04	5270	20221013	45.73	10110	-24.04	20230510	5820	31.96	20230103	10110	-24.04	20230510	5270	45.73	20221013	6.82	N	170030	500	76 억		397105	N	N	0	N	00	N
161	20230803	090720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7660	-30	5	-0.39	55709060	7227	2.12	7730	7760	7660	9990	5390	7690	7708.46	2.59	0	-2871	8316	8002	7816	7502	7316	7910	7410	77	2300	500	4920	10	1	15340000	1175	10.31	0.85	12	0.05	743.00	8988.00	10110	20230510	-24.23	5270	20221013	45.35	10110	-24.23	20230510	5820	31.62	20230103	10110	-24.23	20230510	5270	45.35	20221013	6.82	N	170030	500	76 억		397105	N	N	0	N	00	N
162	20230802	160725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7690	-420	5	-5.18	2619763010	336245	193.10	8100	8130	7630	10540	5680	8110	7791.31	2.06	0	81197	8363	8236	8123	7996	7883	8180	7940	77	2430	500	5190	10	1	15340000	1180	10.35	0.86	12	2.19	743.00	8988.00	10110	20230510	-23.94	5270	20221013	45.92	10110	-23.94	20230510	5820	32.13	20230103	10110	-23.94	20230510	5270	45.92	20221013	6.82	N	170030	500	76 억		315824	N	N	0	N	00	N
163	20230802	150733	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7720	-390	5	-4.81	2541625610	326088	187.26	8100	8130	7630	10540	5680	8110	7794.29	2.06	0	81182	8363	8236	8123	7996	7883	8180	7940	77	2430	500	5190	10	1	15340000	1184	10.39	0.86	12	2.13	743.00	8988.00	10110	20230510	-23.64	5270	20221013	46.49	10110	-23.64	20230510	5820	32.65	20230103	10110	-23.64	20230510	5270	46.49	20221013	6.82	N	170030	500	76 억		315824	N	N	0	N	00	N
164	20230802	140727	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7680	-430	5	-5.30	2283793060	292585	168.02	8100	8130	7630	10540	5680	8110	7805.57	2.06	0	79420	8363	8236	8123	7996	7883	8180	7940	77	2430	500	5190	10	1	15340000	1178	10.34	0.85	12	1.91	743.00	8988.00	10110	20230510	-24.04	5270	20221013	45.73	10110	-24.04	20230510	5820	31.96	20230103	10110	-24.04	20230510	5270	45.73	20221013	6.82	N	170030	500	76 억		315824	N	N	0	N	00	N
165	20230802	130722	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7920	-190	5	-2.34	582168220	72649	41.72	8100	8130	7920	10540	5680	8110	8013.44	2.06	0	-6461	8363	8236	8123	7996	7883	8180	7940	77	2430	500	5190	10	1	15340000	1215	10.66	0.88	12	0.47	743.00	8988.00	10110	20230510	-21.66	5270	20221013	50.28	10110	-21.66	20230510	5820	36.08	20230103	10110	-21.66	20230510	5270	50.28	20221013	6.82	N	170030	500	76 억		315824	N	N	0	N	00	N
166	20230802	120716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	7960	-150	5	-1.85	484521180	60346	34.65	8100	8130	7920	10540	5680	8110	8029.05	2.06	0	-822	8363	8236	8123	7996	7883	8180	7940	77	2430	500	5190	10	1	15340000	1221	10.71	0.89	12	0.39	743.00	8988.00	10110	20230510	-21.27	5270	20221013	51.04	10110	-21.27	20230510	5820	36.77	20230103	10110	-21.27	20230510	5270	51.04	20221013	6.82	N	170030	500	76 억		315824	N	N	0	N	00	N
167	20230802	110717	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8020	-90	5	-1.11	312340600	38733	22.24	8100	8130	8010	10540	5680	8110	8063.94	2.06	0	7200	8363	8236	8123	7996	7883	8180	7940	77	2430	500	5190	10	1	15340000	1230	10.79	0.89	12	0.25	743.00	8988.00	10110	20230510	-20.67	5270	20221013	52.18	10110	-20.67	20230510	5820	37.80	20230103	10110	-20.67	20230510	5270	52.18	20221013	6.82	N	170030	500	76 억		315824	N	N	0	N	00	N
168	20230802	100719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8050	-60	5	-0.74	229878710	28481	16.36	8100	8130	8030	10540	5680	8110	8071.30	2.06	0	7936	8363	8236	8123	7996	7883	8180	7940	77	2430	500	5190	10	1	15340000	1235	10.83	0.90	12	0.19	743.00	8988.00	10110	20230510	-20.38	5270	20221013	52.75	10110	-20.38	20230510	5820	38.32	20230103	10110	-20.38	20230510	5270	52.75	20221013	6.82	N	170030	500	76 억		315824	N	N	0	N	00	N
169	20230802	090719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8060	-50	5	-0.62	39526290	4912	2.82	8100	8110	8030	10540	5680	8110	8046.88	2.06	0	479	8363	8236	8123	7996	7883	8180	7940	77	2430	500	5190	10	1	15340000	1236	10.85	0.90	12	0.03	743.00	8988.00	10110	20230510	-20.28	5270	20221013	52.94	10110	-20.28	20230510	5820	38.49	20230103	10110	-20.28	20230510	5270	52.94	20221013	6.82	N	170030	500	76 억		315824	N	N	0	N	00	N
170	20230801	160719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8110	-40	5	-0.49	1396119240	171466	164.86	8180	8250	8010	10590	5710	8150	8142.29	2.39	0	-50881	8350	8250	8110	8010	7870	8180	7940	77	2440	500	5210	10	1	15340000	1244	10.92	0.90	12	1.12	743.00	8988.00	10110	20230510	-19.78	5270	20221013	53.89	10110	-19.78	20230510	5820	39.35	20230103	10110	-19.78	20230510	5270	53.89	20221013	6.94	N	170030	500	76 억		367364	N	N	0	N	00	N
171	20230801	150715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8100	-50	5	-0.61	1360109270	167024	160.58	8180	8250	8010	10590	5710	8150	8143.20	2.39	0	-50501	8350	8250	8110	8010	7870	8180	7940	77	2440	500	5210	10	1	15340000	1243	10.90	0.90	12	1.09	743.00	8988.00	10110	20230510	-19.88	5270	20221013	53.70	10110	-19.88	20230510	5820	39.18	20230103	10110	-19.88	20230510	5270	53.70	20221013	6.94	N	170030	500	76 억		367364	N	N	0	N	00	N
172	20230801	140730	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8040	-110	5	-1.35	1258574580	154416	148.46	8180	8250	8010	10590	5710	8150	8150.55	2.39	0	-51232	8350	8250	8110	8010	7870	8180	7940	77	2440	500	5210	10	1	15340000	1233	10.82	0.89	12	1.01	743.00	8988.00	10110	20230510	-20.47	5270	20221013	52.56	10110	-20.47	20230510	5820	38.14	20230103	10110	-20.47	20230510	5270	52.56	20221013	6.94	N	170030	500	76 억		367364	N	N	0	N	00	N
173	20230801	130714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8130	-20	5	-0.25	1011006290	123704	118.93	8180	8250	8100	10590	5710	8150	8172.79	2.39	0	-41266	8350	8250	8110	8010	7870	8180	7940	77	2440	500	5210	10	1	15340000	1247	10.94	0.90	12	0.81	743.00	8988.00	10110	20230510	-19.58	5270	20221013	54.27	10110	-19.58	20230510	5820	39.69	20230103	10110	-19.58	20230510	5270	54.27	20221013	6.94	N	170030	500	76 억		367364	N	N	0	N	00	N
174	20230801	120713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8110	-40	5	-0.49	916952330	112106	107.78	8180	8250	8100	10590	5710	8150	8179.33	2.39	0	-41686	8350	8250	8110	8010	7870	8180	7940	77	2440	500	5210	10	1	15340000	1244	10.92	0.90	12	0.73	743.00	8988.00	10110	20230510	-19.78	5270	20221013	53.89	10110	-19.78	20230510	5820	39.35	20230103	10110	-19.78	20230510	5270	53.89	20221013	6.94	N	170030	500	76 억		367364	N	N	0	N	00	N
175	20230801	110711	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8140	-10	5	-0.12	827968860	101143	97.24	8180	8250	8100	10590	5710	8150	8186.12	2.39	0	-36818	8350	8250	8110	8010	7870	8180	7940	77	2440	500	5210	10	1	15340000	1249	10.96	0.91	12	0.66	743.00	8988.00	10110	20230510	-19.49	5270	20221013	54.46	10110	-19.49	20230510	5820	39.86	20230103	10110	-19.49	20230510	5270	54.46	20221013	6.94	N	170030	500	76 억		367364	N	N	0	N	00	N
176	20230801	100715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8240	90	2	1.10	389145190	47399	45.57	8180	8250	8110	10590	5710	8150	8209.99	2.39	0	-19853	8350	8250	8110	8010	7870	8180	7940	77	2440	500	5210	10	1	15340000	1264	11.09	0.92	12	0.31	743.00	8988.00	10110	20230510	-18.50	5270	20221013	56.36	10110	-18.50	20230510	5820	41.58	20230103	10110	-18.50	20230510	5270	56.36	20221013	6.94	N	170030	500	76 억		367364	N	N	0	N	00	N
177	20230801	090709	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8120	-30	5	-0.37	12359050	1520	1.46	8180	8180	8110	10590	5710	8150	8130.93	2.39	0	-101	8350	8250	8110	8010	7870	8180	7940	77	2440	500	5210	10	1	15340000	1246	10.93	0.90	12	0.01	743.00	8988.00	10110	20230510	-19.68	5270	20221013	54.08	10110	-19.68	20230510	5820	39.52	20230103	10110	-19.68	20230510	5270	54.08	20221013	6.94	N	170030	500	76 억		367364	N	N	0	N	00	N