KissMeData/212560/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	160947	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	-150	5	-2.08	163820050	22977	54.84	7210	7240	7050	9370	5050	7210	7129.79	5.83	0	-6073	7336	7272	7186	7122	7036	7230	7080	39	2160	500	4470	10	1	7874963	556	7.08	0.57	12	0.29	997.00	12301.00	11590	20230516	-39.09	5870	20220928	20.27	11590	-39.09	20230516	6130	15.17	20230104	11590	-39.09	20230516	5870	20.27	20220928	4.88	N	212560	500	39 억		458759	N	N	0	N	00	N
3	20230831	151220	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	-150	5	-2.08	156403660	21929	52.34	7210	7240	7050	9370	5050	7210	7132.28	5.83	0	-6083	7336	7272	7186	7122	7036	7230	7080	39	2160	500	4470	10	1	7874963	556	7.08	0.57	12	0.28	997.00	12301.00	11590	20230516	-39.09	5870	20220928	20.27	11590	-39.09	20230516	6130	15.17	20230104	11590	-39.09	20230516	5870	20.27	20220928	4.88	N	212560	500	39 억		458759	N	N	0	N	00	N
4	20230831	141329	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	-90	5	-1.25	130865840	18316	43.72	7210	7240	7050	9370	5050	7210	7144.89	5.83	0	-5189	7336	7272	7186	7122	7036	7230	7080	39	2160	500	4470	10	1	7874963	561	7.14	0.58	12	0.23	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	4.88	N	212560	500	39 억		458759	N	N	0	N	00	N
5	20230831	131251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	-40	5	-0.55	87242640	12173	29.06	7210	7240	7110	9370	5050	7210	7166.90	5.83	0	-4991	7336	7272	7186	7122	7036	7230	7080	39	2160	500	4470	10	1	7874963	565	7.19	0.58	12	0.15	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	4.88	N	212560	500	39 억		458759	N	N	0	N	00	N
6	20230831	121338	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7140	-70	5	-0.97	64438630	8972	21.42	7210	7240	7110	9370	5050	7210	7182.19	5.83	0	-3495	7336	7272	7186	7122	7036	7230	7080	39	2160	500	4470	10	1	7874963	562	7.16	0.58	12	0.11	997.00	12301.00	11590	20230516	-38.40	5870	20220928	21.64	11590	-38.40	20230516	6130	16.48	20230104	11590	-38.40	20230516	5870	21.64	20220928	4.88	N	212560	500	39 억		458759	N	N	0	N	00	N
7	20230831	111805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7140	-70	5	-0.97	56419250	7850	18.74	7210	7240	7110	9370	5050	7210	7187.17	5.83	0	-3184	7336	7272	7186	7122	7036	7230	7080	39	2160	500	4470	10	1	7874963	562	7.16	0.58	12	0.10	997.00	12301.00	11590	20230516	-38.40	5870	20220928	21.64	11590	-38.40	20230516	6130	16.48	20230104	11590	-38.40	20230516	5870	21.64	20220928	4.88	N	212560	500	39 억		458759	N	N	0	N	00	N
8	20230831	101425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	-90	5	-1.25	47875740	6653	15.88	7210	7240	7110	9370	5050	7210	7196.11	5.83	0	-3096	7336	7272	7186	7122	7036	7230	7080	39	2160	500	4470	10	1	7874963	561	7.14	0.58	12	0.08	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	4.88	N	212560	500	39 억		458759	N	N	0	N	00	N
9	20230831	091251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	0	3	0.00	20843940	2883	6.88	7210	7240	7190	9370	5050	7210	7229.95	5.83	0	-696	7336	7272	7186	7122	7036	7230	7080	39	2160	500	4470	10	1	7874963	568	7.23	0.59	12	0.04	997.00	12301.00	11590	20230516	-37.79	5870	20220928	22.83	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	5870	22.83	20220928	4.88	N	212560	500	39 억		458759	N	N	0	N	00	N
10	20230830	160951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	10	2	0.14	297755920	41541	89.44	7240	7250	7100	9360	5040	7200	7167.76	5.89	0	-4800	7360	7280	7140	7060	6920	7320	7100	39	2160	500	4460	10	1	7874963	568	7.23	0.59	12	0.53	997.00	12301.00	11590	20230516	-37.79	5870	20220928	22.83	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	5870	22.83	20220928	4.91	N	212560	500	39 억		463491	N	N	0	N	00	N
11	20230830	151156	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-20	5	-0.28	294601340	41101	88.49	7240	7250	7100	9360	5040	7200	7167.74	5.89	0	-4721	7360	7280	7140	7060	6920	7320	7100	39	2160	500	4460	10	1	7874963	565	7.20	0.58	12	0.52	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	4.91	N	212560	500	39 억		463491	N	N	0	N	00	N
12	20230830	141244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	-40	5	-0.56	247406360	34516	74.31	7240	7250	7100	9360	5040	7200	7167.87	5.89	0	-4721	7360	7280	7140	7060	6920	7320	7100	39	2160	500	4460	10	1	7874963	564	7.18	0.58	12	0.44	997.00	12301.00	11590	20230516	-38.22	5870	20220928	21.98	11590	-38.22	20230516	6130	16.80	20230104	11590	-38.22	20230516	5870	21.98	20220928	4.91	N	212560	500	39 억		463491	N	N	0	N	00	N
13	20230830	131236	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	20	2	0.28	214632980	29956	64.50	7240	7250	7100	9360	5040	7200	7164.94	5.89	0	-2791	7360	7280	7140	7060	6920	7320	7100	39	2160	500	4460	10	1	7874963	569	7.24	0.59	12	0.38	997.00	12301.00	11590	20230516	-37.70	5870	20220928	23.00	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	5870	23.00	20220928	4.91	N	212560	500	39 억		463491	N	N	0	N	00	N
14	20230830	121248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	-50	5	-0.69	175497520	24506	52.76	7240	7250	7100	9360	5040	7200	7161.41	5.89	0	-3457	7360	7280	7140	7060	6920	7320	7100	39	2160	500	4460	10	1	7874963	563	7.17	0.58	12	0.31	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	4.91	N	212560	500	39 억		463491	N	N	0	N	00	N
15	20230830	111750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-20	5	-0.28	113408740	15787	33.99	7240	7250	7120	9360	5040	7200	7183.68	5.89	0	-3275	7360	7280	7140	7060	6920	7320	7100	39	2160	500	4460	10	1	7874963	565	7.20	0.58	12	0.20	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	4.91	N	212560	500	39 억		463491	N	N	0	N	00	N
16	20230830	101328	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-20	5	-0.28	80500250	11202	24.12	7240	7250	7120	9360	5040	7200	7186.24	5.89	0	-3301	7360	7280	7140	7060	6920	7320	7100	39	2160	500	4460	10	1	7874963	565	7.20	0.58	12	0.14	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	4.91	N	212560	500	39 억		463491	N	N	0	N	00	N
17	20230830	091228	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	20	2	0.28	30943810	4303	9.26	7240	7240	7120	9360	5040	7200	7191.22	5.89	0	-2306	7360	7280	7140	7060	6920	7320	7100	39	2160	500	4460	10	1	7874963	569	7.24	0.59	12	0.05	997.00	12301.00	11590	20230516	-37.70	5870	20220928	23.00	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	5870	23.00	20220928	4.91	N	212560	500	39 억		463491	N	N	0	N	00	N
18	20230829	160944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	200	2	2.86	328600550	46091	147.86	7000	7220	7000	9100	4900	7000	7129.37	5.94	0	-5837	7186	7092	6926	6832	6666	7140	6880	39	2100	500	4340	10	1	7874963	567	7.22	0.59	12	0.59	997.00	12301.00	11590	20230516	-37.88	5870	20220928	22.66	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	5870	22.66	20220928	4.89	N	212560	500	39 억		467673	N	N	0	N	00	N
19	20230829	151204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	200	2	2.86	305296590	42854	137.48	7000	7200	7000	9100	4900	7000	7124.11	5.94	0	-5646	7186	7092	6926	6832	6666	7140	6880	39	2100	500	4340	10	1	7874963	567	7.22	0.59	12	0.54	997.00	12301.00	11590	20230516	-37.88	5870	20220928	22.66	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	5870	22.66	20220928	4.89	N	212560	500	39 억		467673	N	N	0	N	00	N
20	20230829	141330	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	170	2	2.43	257481810	36194	116.11	7000	7180	7000	9100	4900	7000	7113.94	5.94	0	-4024	7186	7092	6926	6832	6666	7140	6880	39	2100	500	4340	10	1	7874963	565	7.19	0.58	12	0.46	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	4.89	N	212560	500	39 억		467673	N	N	0	N	00	N
21	20230829	131233	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	130	2	1.86	232924130	32750	105.07	7000	7180	7000	9100	4900	7000	7112.19	5.94	0	-3494	7186	7092	6926	6832	6666	7140	6880	39	2100	500	4340	10	1	7874963	561	7.15	0.58	12	0.42	997.00	12301.00	11590	20230516	-38.48	5870	20220928	21.47	11590	-38.48	20230516	6130	16.31	20230104	11590	-38.48	20230516	5870	21.47	20220928	4.89	N	212560	500	39 억		467673	N	N	0	N	00	N
22	20230829	121323	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	120	2	1.71	209040630	29393	94.30	7000	7180	7000	9100	4900	7000	7111.92	5.94	0	-2827	7186	7092	6926	6832	6666	7140	6880	39	2100	500	4340	10	1	7874963	561	7.14	0.58	12	0.37	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	4.89	N	212560	500	39 억		467673	N	N	0	N	00	N
23	20230829	112000	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	120	2	1.71	199677580	28073	90.06	7000	7180	7000	9100	4900	7000	7112.80	5.94	0	-2239	7186	7092	6926	6832	6666	7140	6880	39	2100	500	4340	10	1	7874963	561	7.14	0.58	12	0.36	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	4.89	N	212560	500	39 억		467673	N	N	0	N	00	N
24	20230829	101422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	130	2	1.86	140141380	19707	63.22	7000	7180	7000	9100	4900	7000	7111.25	5.94	0	-3742	7186	7092	6926	6832	6666	7140	6880	39	2100	500	4340	10	1	7874963	561	7.15	0.58	12	0.25	997.00	12301.00	11590	20230516	-38.48	5870	20220928	21.47	11590	-38.48	20230516	6130	16.31	20230104	11590	-38.48	20230516	5870	21.47	20220928	4.89	N	212560	500	39 억		467673	N	N	0	N	00	N
25	20230829	090929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7010	10	2	0.14	22957180	3270	10.49	7000	7050	7000	9100	4900	7000	7020.54	5.94	0	-1138	7186	7092	6926	6832	6666	7140	6880	39	2100	500	4340	10	1	7874963	552	7.03	0.57	12	0.04	997.00	12301.00	11590	20230516	-39.52	5870	20220928	19.42	11590	-39.52	20230516	6130	14.36	20230104	11590	-39.52	20230516	5870	19.42	20220928	4.89	N	212560	500	39 억		467673	N	N	0	N	00	N
26	20230828	160917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7000	170	2	2.49	215310410	31170	118.42	6860	7020	6760	8870	4790	6830	6907.62	5.93	0	295	6990	6910	6830	6750	6670	6870	6710	39	2040	500	4230	10	1	7874963	551	7.02	0.57	12	0.40	997.00	12301.00	11590	20230516	-39.60	5870	20220928	19.25	11590	-39.60	20230516	6130	14.19	20230104	11590	-39.60	20230516	5870	19.25	20220928	4.90	N	212560	500	39 억		467197	N	N	0	N	00	N
27	20230828	150927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6930	100	2	1.46	175098640	25412	96.55	6860	7000	6760	8870	4790	6830	6890.39	5.93	0	875	6990	6910	6830	6750	6670	6870	6710	39	2040	500	4230	10	1	7874963	546	6.95	0.56	12	0.32	997.00	12301.00	11590	20230516	-40.21	5870	20220928	18.06	11590	-40.21	20230516	6130	13.05	20230104	11590	-40.21	20230516	5870	18.06	20220928	4.90	N	212560	500	39 억		467197	N	N	0	N	00	N
28	20230828	140929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6940	110	2	1.61	142078310	20643	78.43	6860	6970	6760	8870	4790	6830	6882.64	5.93	0	-1084	6990	6910	6830	6750	6670	6870	6710	39	2040	500	4230	10	1	7874963	547	6.96	0.56	12	0.26	997.00	12301.00	11590	20230516	-40.12	5870	20220928	18.23	11590	-40.12	20230516	6130	13.21	20230104	11590	-40.12	20230516	5870	18.23	20220928	4.90	N	212560	500	39 억		467197	N	N	0	N	00	N
29	20230828	130937	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6970	140	2	2.05	133052630	19344	73.49	6860	6970	6760	8870	4790	6830	6878.24	5.93	0	-890	6990	6910	6830	6750	6670	6870	6710	39	2040	500	4230	10	1	7874963	549	6.99	0.57	12	0.25	997.00	12301.00	11590	20230516	-39.86	5870	20220928	18.74	11590	-39.86	20230516	6130	13.70	20230104	11590	-39.86	20230516	5870	18.74	20220928	4.90	N	212560	500	39 억		467197	N	N	0	N	00	N
30	20230828	120929	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	120	2	1.76	115385770	16798	63.82	6860	6960	6760	8870	4790	6830	6869.02	5.93	0	-508	6990	6910	6830	6750	6670	6870	6710	39	2040	500	4230	10	1	7874963	547	6.97	0.56	12	0.21	997.00	12301.00	11590	20230516	-40.03	5870	20220928	18.40	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	5870	18.40	20220928	4.90	N	212560	500	39 억		467197	N	N	0	N	00	N
31	20230828	110925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6910	80	2	1.17	85417130	12474	47.39	6860	6930	6760	8870	4790	6830	6847.61	5.93	0	-1992	6990	6910	6830	6750	6670	6870	6710	39	2040	500	4230	10	1	7874963	544	6.93	0.56	12	0.16	997.00	12301.00	11590	20230516	-40.38	5870	20220928	17.72	11590	-40.38	20230516	6130	12.72	20230104	11590	-40.38	20230516	5870	17.72	20220928	4.90	N	212560	500	39 억		467197	N	N	0	N	00	N
32	20230828	100915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6890	60	2	0.88	49033040	7199	27.35	6860	6890	6760	8870	4790	6830	6811.09	5.93	0	-1767	6990	6910	6830	6750	6670	6870	6710	39	2040	500	4230	10	1	7874963	543	6.91	0.56	12	0.09	997.00	12301.00	11590	20230516	-40.55	5870	20220928	17.38	11590	-40.55	20230516	6130	12.40	20230104	11590	-40.55	20230516	5870	17.38	20220928	4.90	N	212560	500	39 억		467197	N	N	0	N	00	N
33	20230828	090928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6780	-50	5	-0.73	12836390	1883	7.15	6860	6860	6780	8870	4790	6830	6816.99	5.93	0	-1530	6990	6910	6830	6750	6670	6870	6710	39	2040	500	4230	10	1	7874963	534	6.80	0.55	12	0.02	997.00	12301.00	11590	20230516	-41.50	5870	20220928	15.50	11590	-41.50	20230516	6130	10.60	20230104	11590	-41.50	20230516	5870	15.50	20220928	4.90	N	212560	500	39 억		467197	N	N	0	N	00	N
34	20230825	160922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	-80	5	-1.16	179312460	26300	66.83	6900	6910	6750	8980	4840	6910	6815.05	6.06	0	-9523	7090	7000	6860	6770	6630	7045	6815	39	2070	500	4280	10	1	7874963	538	6.85	0.56	12	0.33	997.00	12301.00	11590	20230516	-41.07	5870	20220928	16.35	11590	-41.07	20230516	6130	11.42	20230104	11590	-41.07	20230516	5870	16.35	20220928	5.01	N	212560	500	39 억		477125	N	N	0	N	00	N
35	20230825	150927	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6770	-140	5	-2.03	174726280	25624	65.11	6900	6910	6750	8980	4840	6910	6815.97	6.06	0	-9574	7090	7000	6860	6770	6630	7045	6815	39	2070	500	4280	10	1	7874963	533	6.79	0.55	12	0.33	997.00	12301.00	11590	20230516	-41.59	5870	20220928	15.33	11590	-41.59	20230516	6130	10.44	20230104	11590	-41.59	20230516	5870	15.33	20220928	5.01	N	212560	500	39 억		477125	N	N	0	N	00	N
36	20230825	140925	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6810	-100	5	-1.45	131031000	19176	48.73	6900	6910	6790	8980	4840	6910	6829.79	6.06	0	-8146	7090	7000	6860	6770	6630	7045	6815	39	2070	500	4280	10	1	7874963	536	6.83	0.55	12	0.24	997.00	12301.00	11590	20230516	-41.24	5870	20220928	16.01	11590	-41.24	20230516	6130	11.09	20230104	11590	-41.24	20230516	5870	16.01	20220928	5.01	N	212560	500	39 억		477125	N	N	0	N	00	N
37	20230825	130921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6820	-90	5	-1.30	123740010	18105	46.00	6900	6910	6790	8980	4840	6910	6831.16	6.06	0	-7479	7090	7000	6860	6770	6630	7045	6815	39	2070	500	4280	10	1	7874963	537	6.84	0.55	12	0.23	997.00	12301.00	11590	20230516	-41.16	5870	20220928	16.18	11590	-41.16	20230516	6130	11.26	20230104	11590	-41.16	20230516	5870	16.18	20220928	5.01	N	212560	500	39 억		477125	N	N	0	N	00	N
38	20230825	120922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6820	-90	5	-1.30	90717290	13256	33.68	6900	6910	6790	8980	4840	6910	6839.30	6.06	0	-5999	7090	7000	6860	6770	6630	7045	6815	39	2070	500	4280	10	1	7874963	537	6.84	0.55	12	0.17	997.00	12301.00	11590	20230516	-41.16	5870	20220928	16.18	11590	-41.16	20230516	6130	11.26	20230104	11590	-41.16	20230516	5870	16.18	20220928	5.01	N	212560	500	39 억		477125	N	N	0	N	00	N
39	20230825	110921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6840	-70	5	-1.01	72192210	10544	26.79	6900	6910	6790	8980	4840	6910	6841.67	6.06	0	-4928	7090	7000	6860	6770	6630	7045	6815	39	2070	500	4280	10	1	7874963	539	6.86	0.56	12	0.13	997.00	12301.00	11590	20230516	-40.98	5870	20220928	16.52	11590	-40.98	20230516	6130	11.58	20230104	11590	-40.98	20230516	5870	16.52	20220928	5.01	N	212560	500	39 억		477125	N	N	0	N	00	N
40	20230825	100926	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	-80	5	-1.16	46263170	6740	17.13	6900	6910	6800	8980	4840	6910	6857.90	6.06	0	-2031	7090	7000	6860	6770	6630	7045	6815	39	2070	500	4280	10	1	7874963	538	6.85	0.56	12	0.09	997.00	12301.00	11590	20230516	-41.07	5870	20220928	16.35	11590	-41.07	20230516	6130	11.42	20230104	11590	-41.07	20230516	5870	16.35	20220928	5.01	N	212560	500	39 억		477125	N	N	0	N	00	N
41	20230825	090920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6910	0	3	0.00	20823620	3024	7.68	6900	6910	6800	8980	4840	6910	6877.74	6.06	0	-503	7090	7000	6860	6770	6630	7045	6815	39	2070	500	4280	10	1	7874963	544	6.93	0.56	12	0.04	997.00	12301.00	11590	20230516	-40.38	5870	20220928	17.72	11590	-40.38	20230516	6130	12.72	20230104	11590	-40.38	20230516	5870	17.72	20220928	5.01	N	212560	500	39 억		477125	N	N	0	N	00	N
42	20230824	160915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6910	210	2	3.13	270116000	39353	111.30	6720	6950	6720	8710	4690	6700	6863.96	6.06	0	-952	7100	6900	6780	6580	6460	6840	6520	39	2010	500	4150	10	1	7874963	544	6.93	0.56	12	0.50	997.00	12301.00	11590	20230516	-40.38	5870	20220928	17.72	11590	-40.38	20230516	6130	12.72	20230104	11590	-40.38	20230516	5870	17.72	20220928	5.02	N	212560	500	39 억		477547	N	N	0	N	00	N
43	20230824	150914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6890	190	2	2.84	193530260	28185	79.72	6720	6950	6720	8710	4690	6700	6866.49	6.06	0	-2972	7100	6900	6780	6580	6460	6840	6520	39	2010	500	4150	10	1	7874963	543	6.91	0.56	12	0.36	997.00	12301.00	11590	20230516	-40.55	5870	20220928	17.38	11590	-40.55	20230516	6130	12.40	20230104	11590	-40.55	20230516	5870	17.38	20220928	5.02	N	212560	500	39 억		477547	N	N	0	N	00	N
44	20230824	140915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6900	200	2	2.99	169294410	24677	69.79	6720	6950	6720	8710	4690	6700	6860.48	6.06	0	-1937	7100	6900	6780	6580	6460	6840	6520	39	2010	500	4150	10	1	7874963	543	6.92	0.56	12	0.31	997.00	12301.00	11590	20230516	-40.47	5870	20220928	17.55	11590	-40.47	20230516	6130	12.56	20230104	11590	-40.47	20230516	5870	17.55	20220928	5.02	N	212560	500	39 억		477547	N	N	0	N	00	N
45	20230824	130918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6900	200	2	2.99	158303000	23083	65.29	6720	6950	6720	8710	4690	6700	6858.06	6.06	0	-1845	7100	6900	6780	6580	6460	6840	6520	39	2010	500	4150	10	1	7874963	543	6.92	0.56	12	0.29	997.00	12301.00	11590	20230516	-40.47	5870	20220928	17.55	11590	-40.47	20230516	6130	12.56	20230104	11590	-40.47	20230516	5870	17.55	20220928	5.02	N	212560	500	39 억		477547	N	N	0	N	00	N
46	20230824	120921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6900	200	2	2.99	151978110	22166	62.69	6720	6950	6720	8710	4690	6700	6856.43	6.06	0	-1720	7100	6900	6780	6580	6460	6840	6520	39	2010	500	4150	10	1	7874963	543	6.92	0.56	12	0.28	997.00	12301.00	11590	20230516	-40.47	5870	20220928	17.55	11590	-40.47	20230516	6130	12.56	20230104	11590	-40.47	20230516	5870	17.55	20220928	5.02	N	212560	500	39 억		477547	N	N	0	N	00	N
47	20230824	110917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	150	2	2.24	117755180	17195	48.63	6720	6950	6720	8710	4690	6700	6848.31	6.06	0	-1309	7100	6900	6780	6580	6460	6840	6520	39	2010	500	4150	10	1	7874963	539	6.87	0.56	12	0.22	997.00	12301.00	11590	20230516	-40.90	5870	20220928	16.70	11590	-40.90	20230516	6130	11.75	20230104	11590	-40.90	20230516	5870	16.70	20220928	5.02	N	212560	500	39 억		477547	N	N	0	N	00	N
48	20230824	100912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6810	110	2	1.64	38804070	5710	16.15	6720	6850	6720	8710	4690	6700	6795.98	6.06	0	529	7100	6900	6780	6580	6460	6840	6520	39	2010	500	4150	10	1	7874963	536	6.83	0.55	12	0.07	997.00	12301.00	11590	20230516	-41.24	5870	20220928	16.01	11590	-41.24	20230516	6130	11.09	20230104	11590	-41.24	20230516	5870	16.01	20220928	5.02	N	212560	500	39 억		477547	N	N	0	N	00	N
49	20230824	090916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	90	2	1.34	10664700	1576	4.46	6720	6820	6720	8710	4690	6700	6767.37	6.06	0	219	7100	6900	6780	6580	6460	6840	6520	39	2010	500	4150	10	1	7874963	535	6.81	0.55	12	0.02	997.00	12301.00	11590	20230516	-41.42	5870	20220928	15.67	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	5870	15.67	20220928	5.02	N	212560	500	39 억		477547	N	N	0	N	00	N
50	20230823	160912	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6700	-50	5	-0.74	238745650	35337	125.54	6750	6980	6660	8770	4730	6750	6756.31	6.05	0	1299	7110	6930	6840	6660	6570	6885	6615	39	2020	500	4180	10	1	7874963	528	6.72	0.54	12	0.45	997.00	12301.00	11590	20230516	-42.19	5870	20220928	14.14	11590	-42.19	20230516	6130	9.30	20230104	11590	-42.19	20230516	5870	14.14	20220928	5.05	N	212560	500	39 억		476242	N	N	0	N	00	N
51	20230823	150910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6730	-20	5	-0.30	217291160	32139	114.17	6750	6980	6660	8770	4730	6750	6760.98	6.05	0	445	7110	6930	6840	6660	6570	6885	6615	39	2020	500	4180	10	1	7874963	530	6.75	0.55	12	0.41	997.00	12301.00	11590	20230516	-41.93	5870	20220928	14.65	11590	-41.93	20230516	6130	9.79	20230104	11590	-41.93	20230516	5870	14.65	20220928	5.05	N	212560	500	39 억		476242	N	N	0	N	00	N
52	20230823	140919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6760	10	2	0.15	198338990	29328	104.19	6750	6980	6660	8770	4730	6750	6762.79	6.05	0	1210	7110	6930	6840	6660	6570	6885	6615	39	2020	500	4180	10	1	7874963	532	6.78	0.55	12	0.37	997.00	12301.00	11590	20230516	-41.67	5870	20220928	15.16	11590	-41.67	20230516	6130	10.28	20230104	11590	-41.67	20230516	5870	15.16	20220928	5.05	N	212560	500	39 억		476242	N	N	0	N	00	N
53	20230823	130909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6810	60	2	0.89	192102660	28406	100.91	6750	6980	6660	8770	4730	6750	6762.75	6.05	0	1353	7110	6930	6840	6660	6570	6885	6615	39	2020	500	4180	10	1	7874963	536	6.83	0.55	12	0.36	997.00	12301.00	11590	20230516	-41.24	5870	20220928	16.01	11590	-41.24	20230516	6130	11.09	20230104	11590	-41.24	20230516	5870	16.01	20220928	5.05	N	212560	500	39 억		476242	N	N	0	N	00	N
54	20230823	120917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	40	2	0.59	178071430	26326	93.52	6750	6980	6660	8770	4730	6750	6764.09	6.05	0	641	7110	6930	6840	6660	6570	6885	6615	39	2020	500	4180	10	1	7874963	535	6.81	0.55	12	0.33	997.00	12301.00	11590	20230516	-41.42	5870	20220928	15.67	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	5870	15.67	20220928	5.05	N	212560	500	39 억		476242	N	N	0	N	00	N
55	20230823	110911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6760	10	2	0.15	127094630	18755	66.63	6750	6980	6660	8770	4730	6750	6776.58	6.05	0	-663	7110	6930	6840	6660	6570	6885	6615	39	2020	500	4180	10	1	7874963	532	6.78	0.55	12	0.24	997.00	12301.00	11590	20230516	-41.67	5870	20220928	15.16	11590	-41.67	20230516	6130	10.28	20230104	11590	-41.67	20230516	5870	15.16	20220928	5.05	N	212560	500	39 억		476242	N	N	0	N	00	N
56	20230823	100913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6820	70	2	1.04	68596620	10090	35.84	6750	6980	6700	8770	4730	6750	6798.50	6.05	0	-3372	7110	6930	6840	6660	6570	6885	6615	39	2020	500	4180	10	1	7874963	537	6.84	0.55	12	0.13	997.00	12301.00	11590	20230516	-41.16	5870	20220928	16.18	11590	-41.16	20230516	6130	11.26	20230104	11590	-41.16	20230516	5870	16.18	20220928	5.05	N	212560	500	39 억		476242	N	N	0	N	00	N
57	20230823	090919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	50	2	0.74	8194740	1212	4.31	6750	6810	6720	8770	4730	6750	6761.39	6.05	0	-563	7110	6930	6840	6660	6570	6885	6615	39	2020	500	4180	10	1	7874963	535	6.82	0.55	12	0.02	997.00	12301.00	11590	20230516	-41.33	5870	20220928	15.84	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	5870	15.84	20220928	5.05	N	212560	500	39 억		476242	N	N	0	N	00	N
58	20230822	160906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6750	-200	5	-2.88	193815550	28145	89.87	6960	7020	6750	9030	4870	6950	6886.32	6.14	0	-6515	7150	7050	6880	6780	6610	7100	6830	39	2080	500	4300	10	1	7874963	532	6.77	0.55	12	0.36	997.00	12301.00	11590	20230516	-41.76	5870	20220928	14.99	11590	-41.76	20230516	6130	10.11	20230104	11590	-41.76	20230516	5870	14.99	20220928	5.14	N	212560	500	39 억		483241	N	N	0	N	00	N
59	20230822	150907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6820	-130	5	-1.87	170075550	24642	78.68	6960	7020	6800	9030	4870	6950	6901.86	6.14	0	-5975	7150	7050	6880	6780	6610	7100	6830	39	2080	500	4300	10	1	7874963	537	6.84	0.55	12	0.31	997.00	12301.00	11590	20230516	-41.16	5870	20220928	16.18	11590	-41.16	20230516	6130	11.26	20230104	11590	-41.16	20230516	5870	16.18	20220928	5.14	N	212560	500	39 억		483241	N	N	0	N	00	N
60	20230822	140908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6880	-70	5	-1.01	138950200	20078	64.11	6960	7020	6820	9030	4870	6950	6920.52	6.14	0	-5551	7150	7050	6880	6780	6610	7100	6830	39	2080	500	4300	10	1	7874963	542	6.90	0.56	12	0.25	997.00	12301.00	11590	20230516	-40.64	5870	20220928	17.21	11590	-40.64	20230516	6130	12.23	20230104	11590	-40.64	20230516	5870	17.21	20220928	5.14	N	212560	500	39 억		483241	N	N	0	N	00	N
61	20230822	130905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6940	-10	5	-0.14	111130560	16030	51.18	6960	7020	6840	9030	4870	6950	6932.66	6.14	0	-4007	7150	7050	6880	6780	6610	7100	6830	39	2080	500	4300	10	1	7874963	547	6.96	0.56	12	0.20	997.00	12301.00	11590	20230516	-40.12	5870	20220928	18.23	11590	-40.12	20230516	6130	13.21	20230104	11590	-40.12	20230516	5870	18.23	20220928	5.14	N	212560	500	39 억		483241	N	N	0	N	00	N
62	20230822	120854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	0	3	0.00	94800690	13674	43.66	6960	7020	6840	9030	4870	6950	6932.92	6.14	0	-3482	7150	7050	6880	6780	6610	7100	6830	39	2080	500	4300	10	1	7874963	547	6.97	0.56	12	0.17	997.00	12301.00	11590	20230516	-40.03	5870	20220928	18.40	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	5870	18.40	20220928	5.14	N	212560	500	39 억		483241	N	N	0	N	00	N
63	20230822	110906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	-30	5	-0.43	75852830	10946	34.95	6960	7020	6840	9030	4870	6950	6929.73	6.14	0	-3020	7150	7050	6880	6780	6610	7100	6830	39	2080	500	4300	10	1	7874963	545	6.94	0.56	12	0.14	997.00	12301.00	11590	20230516	-40.29	5870	20220928	17.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	5870	17.89	20220928	5.14	N	212560	500	39 억		483241	N	N	0	N	00	N
64	20230822	100902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	0	3	0.00	57420080	8290	26.47	6960	7020	6840	9030	4870	6950	6926.43	6.14	0	-2845	7150	7050	6880	6780	6610	7100	6830	39	2080	500	4300	10	1	7874963	547	6.97	0.56	12	0.11	997.00	12301.00	11590	20230516	-40.03	5870	20220928	18.40	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	5870	18.40	20220928	5.14	N	212560	500	39 억		483241	N	N	0	N	00	N
65	20230822	090903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6980	30	2	0.43	25764360	3703	11.82	6960	7020	6900	9030	4870	6950	6957.70	6.14	0	-2411	7150	7050	6880	6780	6610	7100	6830	39	2080	500	4300	10	1	7874963	550	7.00	0.57	12	0.05	997.00	12301.00	11590	20230516	-39.78	5870	20220928	18.91	11590	-39.78	20230516	6130	13.87	20230104	11590	-39.78	20230516	5870	18.91	20220928	5.14	N	212560	500	39 억		483241	N	N	0	N	00	N
66	20230821	160900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	110	2	1.61	216493880	31316	75.97	6830	6980	6710	8890	4790	6840	6913.20	6.13	0	1014	7226	7032	6796	6602	6366	6915	6485	39	2050	500	4240	10	1	7874963	547	6.97	0.56	12	0.40	997.00	12301.00	11590	20230516	-40.03	5870	20220928	18.40	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	5870	18.40	20220928	5.54	N	212560	500	39 억		482343	N	N	0	N	00	N
67	20230821	150908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	80	2	1.17	202769710	29341	71.18	6830	6980	6710	8890	4790	6840	6910.80	6.13	0	1128	7226	7032	6796	6602	6366	6915	6485	39	2050	500	4240	10	1	7874963	545	6.94	0.56	12	0.37	997.00	12301.00	11590	20230516	-40.29	5870	20220928	17.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	5870	17.89	20220928	5.54	N	212560	500	39 억		482343	N	N	0	N	00	N
68	20230821	140904	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6940	100	2	1.46	163742020	23725	57.55	6830	6980	6710	8890	4790	6840	6901.67	6.13	0	527	7226	7032	6796	6602	6366	6915	6485	39	2050	500	4240	10	1	7874963	547	6.96	0.56	12	0.30	997.00	12301.00	11590	20230516	-40.12	5870	20220928	18.23	11590	-40.12	20230516	6130	13.21	20230104	11590	-40.12	20230516	5870	18.23	20220928	5.54	N	212560	500	39 억		482343	N	N	0	N	00	N
69	20230821	130913	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	80	2	1.17	140100480	20315	49.28	6830	6980	6710	8890	4790	6840	6896.41	6.13	0	1198	7226	7032	6796	6602	6366	6915	6485	39	2050	500	4240	10	1	7874963	545	6.94	0.56	12	0.26	997.00	12301.00	11590	20230516	-40.29	5870	20220928	17.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	5870	17.89	20220928	5.54	N	212560	500	39 억		482343	N	N	0	N	00	N
70	20230821	120910	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6910	70	2	1.02	119633540	17352	42.09	6830	6980	6710	8890	4790	6840	6894.51	6.13	0	1721	7226	7032	6796	6602	6366	6915	6485	39	2050	500	4240	10	1	7874963	544	6.93	0.56	12	0.22	997.00	12301.00	11590	20230516	-40.38	5870	20220928	17.72	11590	-40.38	20230516	6130	12.72	20230104	11590	-40.38	20230516	5870	17.72	20220928	5.54	N	212560	500	39 억		482343	N	N	0	N	00	N
71	20230821	110903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	110	2	1.61	82614830	12009	29.13	6830	6980	6710	8890	4790	6840	6879.41	6.13	0	2879	7226	7032	6796	6602	6366	6915	6485	39	2050	500	4240	10	1	7874963	547	6.97	0.56	12	0.15	997.00	12301.00	11590	20230516	-40.03	5870	20220928	18.40	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	5870	18.40	20220928	5.54	N	212560	500	39 억		482343	N	N	0	N	00	N
72	20230821	100901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6900	60	2	0.88	40664210	5954	14.44	6830	6900	6710	8890	4790	6840	6829.73	6.13	0	2183	7226	7032	6796	6602	6366	6915	6485	39	2050	500	4240	10	1	7874963	543	6.92	0.56	12	0.08	997.00	12301.00	11590	20230516	-40.47	5870	20220928	17.55	11590	-40.47	20230516	6130	12.56	20230104	11590	-40.47	20230516	5870	17.55	20220928	5.54	N	212560	500	39 억		482343	N	N	0	N	00	N
73	20230821	090909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	-50	5	-0.73	9385770	1386	3.36	6830	6830	6710	8890	4790	6840	6771.84	6.13	0	-283	7226	7032	6796	6602	6366	6915	6485	39	2050	500	4240	10	1	7874963	535	6.81	0.55	12	0.02	997.00	12301.00	11590	20230516	-41.42	5870	20220928	15.67	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	5870	15.67	20220928	5.54	N	212560	500	39 억		482343	N	N	0	N	00	N
74	20230818	160903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6840	-110	5	-1.58	277276070	40922	44.75	6860	6990	6560	9030	4870	6950	6775.71	6.00	0	9613	7183	7066	6863	6746	6543	7125	6805	39	2080	500	4300	10	1	7874963	539	6.86	0.56	12	0.52	997.00	12301.00	11590	20230516	-40.98	5870	20220928	16.52	11590	-40.98	20230516	6130	11.58	20230104	11590	-40.98	20230516	5870	16.52	20220928	5.69	N	212560	500	39 억		472683	N	N	0	N	00	N
75	20230818	150854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	-100	5	-1.44	261638960	38635	42.25	6860	6990	6560	9030	4870	6950	6772.07	6.00	0	9613	7183	7066	6863	6746	6543	7125	6805	39	2080	500	4300	10	1	7874963	539	6.87	0.56	12	0.49	997.00	12301.00	11590	20230516	-40.90	5870	20220928	16.70	11590	-40.90	20230516	6130	11.75	20230104	11590	-40.90	20230516	5870	16.70	20220928	5.69	N	212560	500	39 억		472683	N	N	0	N	00	N
76	20230818	140901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6840	-110	5	-1.58	228763950	33825	36.99	6860	6990	6560	9030	4870	6950	6763.16	6.00	0	8829	7183	7066	6863	6746	6543	7125	6805	39	2080	500	4300	10	1	7874963	539	6.86	0.56	12	0.43	997.00	12301.00	11590	20230516	-40.98	5870	20220928	16.52	11590	-40.98	20230516	6130	11.58	20230104	11590	-40.98	20230516	5870	16.52	20220928	5.69	N	212560	500	39 억		472683	N	N	0	N	00	N
77	20230818	130854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6860	-90	5	-1.29	219733770	32505	35.54	6860	6990	6560	9030	4870	6950	6760.00	6.00	0	8205	7183	7066	6863	6746	6543	7125	6805	39	2080	500	4300	10	1	7874963	540	6.88	0.56	12	0.41	997.00	12301.00	11590	20230516	-40.81	5870	20220928	16.87	11590	-40.81	20230516	6130	11.91	20230104	11590	-40.81	20230516	5870	16.87	20220928	5.69	N	212560	500	39 억		472683	N	N	0	N	00	N
78	20230818	120906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	-120	5	-1.73	196916920	29156	31.88	6860	6990	6560	9030	4870	6950	6753.91	6.00	0	5897	7183	7066	6863	6746	6543	7125	6805	39	2080	500	4300	10	1	7874963	538	6.85	0.56	12	0.37	997.00	12301.00	11590	20230516	-41.07	5870	20220928	16.35	11590	-41.07	20230516	6130	11.42	20230104	11590	-41.07	20230516	5870	16.35	20220928	5.69	N	212560	500	39 억		472683	N	N	0	N	00	N
79	20230818	110858	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	-160	5	-2.30	180294280	26713	29.21	6860	6990	6560	9030	4870	6950	6749.31	6.00	0	5206	7183	7066	6863	6746	6543	7125	6805	39	2080	500	4300	10	1	7874963	535	6.81	0.55	12	0.34	997.00	12301.00	11590	20230516	-41.42	5870	20220928	15.67	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	5870	15.67	20220928	5.69	N	212560	500	39 억		472683	N	N	0	N	00	N
80	20230818	100902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6770	-180	5	-2.59	126907990	18823	20.58	6860	6990	6560	9030	4870	6950	6742.18	6.00	0	751	7183	7066	6863	6746	6543	7125	6805	39	2080	500	4300	10	1	7874963	533	6.79	0.55	12	0.24	997.00	12301.00	11590	20230516	-41.59	5870	20220928	15.33	11590	-41.59	20230516	6130	10.44	20230104	11590	-41.59	20230516	5870	15.33	20220928	5.69	N	212560	500	39 억		472683	N	N	0	N	00	N
81	20230818	090906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6820	-130	5	-1.87	13751020	2007	2.19	6860	6990	6780	9030	4870	6950	6851.53	6.00	0	-101	7183	7066	6863	6746	6543	7125	6805	39	2080	500	4300	10	1	7874963	537	6.84	0.55	12	0.03	997.00	12301.00	11590	20230516	-41.16	5870	20220928	16.18	11590	-41.16	20230516	6130	11.26	20230104	11590	-41.16	20230516	5870	16.18	20220928	5.69	N	212560	500	39 억		472683	N	N	0	N	00	N
82	20230817	160901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	120	2	1.76	618166620	90808	71.49	6830	6980	6660	8870	4790	6830	6807.40	5.85	0	11297	7163	6996	6883	6716	6603	6940	6660	39	2040	500	4230	10	1	7874963	547	6.97	0.56	12	1.15	997.00	12301.00	11590	20230516	-40.03	5870	20220928	18.40	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	5870	18.40	20220928	5.78	N	212560	500	39 억		461053	N	N	0	N	00	N
83	20230817	150908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6930	100	2	1.46	604001070	88764	69.88	6830	6980	6660	8870	4790	6830	6804.57	5.85	0	11211	7163	6996	6883	6716	6603	6940	6660	39	2040	500	4230	10	1	7874963	546	6.95	0.56	12	1.13	997.00	12301.00	11590	20230516	-40.21	5870	20220928	18.06	11590	-40.21	20230516	6130	13.05	20230104	11590	-40.21	20230516	5870	18.06	20220928	5.78	N	212560	500	39 억		461053	N	N	0	N	00	N
84	20230817	140859	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6920	90	2	1.32	547781830	80671	63.51	6830	6930	6660	8870	4790	6830	6790.31	5.85	0	12275	7163	6996	6883	6716	6603	6940	6660	39	2040	500	4230	10	1	7874963	545	6.94	0.56	12	1.02	997.00	12301.00	11590	20230516	-40.29	5870	20220928	17.89	11590	-40.29	20230516	6130	12.89	20230104	11590	-40.29	20230516	5870	17.89	20220928	5.78	N	212560	500	39 억		461053	N	N	0	N	00	N
85	20230817	130857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6890	60	2	0.88	448643150	66320	52.21	6830	6930	6660	8870	4790	6830	6764.81	5.85	0	16061	7163	6996	6883	6716	6603	6940	6660	39	2040	500	4230	10	1	7874963	543	6.91	0.56	12	0.84	997.00	12301.00	11590	20230516	-40.55	5870	20220928	17.38	11590	-40.55	20230516	6130	12.40	20230104	11590	-40.55	20230516	5870	17.38	20220928	5.78	N	212560	500	39 억		461053	N	N	0	N	00	N
86	20230817	120901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6900	70	2	1.02	423290470	62649	49.32	6830	6900	6660	8870	4790	6830	6756.52	5.85	0	17721	7163	6996	6883	6716	6603	6940	6660	39	2040	500	4230	10	1	7874963	543	6.92	0.56	12	0.80	997.00	12301.00	11590	20230516	-40.47	5870	20220928	17.55	11590	-40.47	20230516	6130	12.56	20230104	11590	-40.47	20230516	5870	17.55	20220928	5.78	N	212560	500	39 억		461053	N	N	0	N	00	N
87	20230817	110901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6820	-10	5	-0.15	353558620	52486	41.32	6830	6830	6660	8870	4790	6830	6736.22	5.85	0	14666	7163	6996	6883	6716	6603	6940	6660	39	2040	500	4230	10	1	7874963	537	6.84	0.55	12	0.67	997.00	12301.00	11590	20230516	-41.16	5870	20220928	16.18	11590	-41.16	20230516	6130	11.26	20230104	11590	-41.16	20230516	5870	16.18	20220928	5.78	N	212560	500	39 억		461053	N	N	0	N	00	N
88	20230817	100856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6790	-40	5	-0.59	274446860	40728	32.06	6830	6830	6660	8870	4790	6830	6738.50	5.85	0	11439	7163	6996	6883	6716	6603	6940	6660	39	2040	500	4230	10	1	7874963	535	6.81	0.55	12	0.52	997.00	12301.00	11590	20230516	-41.42	5870	20220928	15.67	11590	-41.42	20230516	6130	10.77	20230104	11590	-41.42	20230516	5870	15.67	20220928	5.78	N	212560	500	39 억		461053	N	N	0	N	00	N
89	20230817	090854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6710	-120	5	-1.76	46342920	6838	5.38	6830	6830	6700	8870	4790	6830	6777.16	5.85	0	-1867	7163	6996	6883	6716	6603	6940	6660	39	2040	500	4230	10	1	7874963	528	6.73	0.55	12	0.09	997.00	12301.00	11590	20230516	-42.11	5870	20220928	14.31	11590	-42.11	20230516	6130	9.46	20230104	11590	-42.11	20230516	5870	14.31	20220928	5.78	N	212560	500	39 억		461053	N	N	0	N	00	N
90	20230816	160900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	-300	5	-4.21	866873570	126224	292.36	6990	7050	6770	9260	5000	7130	6867.89	6.11	0	-20055	7416	7272	7186	7042	6956	7230	7000	39	2130	500	4420	10	1	7874963	538	6.85	0.56	12	1.60	997.00	12301.00	11590	20230516	-41.07	5870	20220928	16.35	11590	-41.07	20230516	6130	11.42	20230104	11590	-41.07	20230516	5870	16.35	20220928	5.83	N	212560	500	39 억		480963	N	N	0	N	00	N
91	20230816	150902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6900	-230	5	-3.23	844434640	122939	284.75	6990	7050	6770	9260	5000	7130	6868.58	6.11	0	-20124	7416	7272	7186	7042	6956	7230	7000	39	2130	500	4420	10	1	7874963	543	6.92	0.56	12	1.56	997.00	12301.00	11590	20230516	-40.47	5870	20220928	17.55	11590	-40.47	20230516	6130	12.56	20230104	11590	-40.47	20230516	5870	17.55	20220928	5.83	N	212560	500	39 억		480963	N	N	0	N	00	N
92	20230816	140900	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6850	-280	5	-3.93	763714420	111179	257.51	6990	7050	6770	9260	5000	7130	6869.07	6.11	0	-14924	7416	7272	7186	7042	6956	7230	7000	39	2130	500	4420	10	1	7874963	539	6.87	0.56	12	1.41	997.00	12301.00	11590	20230516	-40.90	5870	20220928	16.70	11590	-40.90	20230516	6130	11.75	20230104	11590	-40.90	20230516	5870	16.70	20220928	5.83	N	212560	500	39 억		480963	N	N	0	N	00	N
93	20230816	130857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6810	-320	5	-4.49	689321760	100239	232.17	6990	7050	6770	9260	5000	7130	6876.60	6.11	0	-17463	7416	7272	7186	7042	6956	7230	7000	39	2130	500	4420	10	1	7874963	536	6.83	0.55	12	1.27	997.00	12301.00	11590	20230516	-41.24	5870	20220928	16.01	11590	-41.24	20230516	6130	11.09	20230104	11590	-41.24	20230516	5870	16.01	20220928	5.83	N	212560	500	39 억		480963	N	N	0	N	00	N
94	20230816	120909	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6800	-330	5	-4.63	660565900	96021	222.40	6990	7050	6770	9260	5000	7130	6879.20	6.11	0	-17326	7416	7272	7186	7042	6956	7230	7000	39	2130	500	4420	10	1	7874963	535	6.82	0.55	12	1.22	997.00	12301.00	11590	20230516	-41.33	5870	20220928	15.84	11590	-41.33	20230516	6130	10.93	20230104	11590	-41.33	20230516	5870	15.84	20220928	5.83	N	212560	500	39 억		480963	N	N	0	N	00	N
95	20230816	110905	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6830	-300	5	-4.21	609909060	88581	205.17	6990	7050	6770	9260	5000	7130	6885.13	6.11	0	-17059	7416	7272	7186	7042	6956	7230	7000	39	2130	500	4420	10	1	7874963	538	6.85	0.56	12	1.12	997.00	12301.00	11590	20230516	-41.07	5870	20220928	16.35	11590	-41.07	20230516	6130	11.42	20230104	11590	-41.07	20230516	5870	16.35	20220928	5.83	N	212560	500	39 억		480963	N	N	0	N	00	N
96	20230816	100901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6810	-320	5	-4.49	518388630	75144	174.05	6990	7050	6780	9260	5000	7130	6898.38	6.11	0	-18688	7416	7272	7186	7042	6956	7230	7000	39	2130	500	4420	10	1	7874963	536	6.83	0.55	12	0.95	997.00	12301.00	11590	20230516	-41.24	5870	20220928	16.01	11590	-41.24	20230516	6130	11.09	20230104	11590	-41.24	20230516	5870	16.01	20220928	5.83	N	212560	500	39 억		480963	N	N	0	N	00	N
97	20230816	090857	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	6950	-180	5	-2.52	231107360	33243	77.00	6990	7050	6890	9260	5000	7130	6951.68	6.11	0	580	7416	7272	7186	7042	6956	7230	7000	39	2130	500	4420	10	1	7874963	547	6.97	0.56	12	0.42	997.00	12301.00	11590	20230516	-40.03	5870	20220928	18.40	11590	-40.03	20230516	6130	13.38	20230104	11590	-40.03	20230516	5870	18.40	20220928	5.83	N	212560	500	39 억		480963	N	N	0	N	00	N
98	20230814	160850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	-190	5	-2.60	308883470	43163	123.35	7320	7330	7100	9510	5130	7320	7156.35	6.23	0	-9302	7546	7432	7326	7212	7106	7490	7270	39	2190	500	4530	10	1	7874963	561	7.15	0.58	12	0.55	997.00	12301.00	11590	20230516	-38.48	5870	20220928	21.47	11590	-38.48	20230516	6130	16.31	20230104	11590	-38.48	20230516	5870	21.47	20220928	5.96	N	212560	500	39 억		490389	N	N	0	N	00	N
99	20230814	150846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	-170	5	-2.32	292911580	40923	116.95	7320	7330	7100	9510	5130	7320	7157.63	6.23	0	-9182	7546	7432	7326	7212	7106	7490	7270	39	2190	500	4530	10	1	7874963	563	7.17	0.58	12	0.52	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	5.96	N	212560	500	39 억		490389	N	N	0	N	00	N
100	20230814	140848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	-170	5	-2.32	278344700	38883	111.12	7320	7330	7100	9510	5130	7320	7158.52	6.23	0	-8827	7546	7432	7326	7212	7106	7490	7270	39	2190	500	4530	10	1	7874963	563	7.17	0.58	12	0.49	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	5.96	N	212560	500	39 억		490389	N	N	0	N	00	N
101	20230814	130839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	-170	5	-2.32	266526580	37230	106.40	7320	7330	7100	9510	5130	7320	7158.92	6.23	0	-8311	7546	7432	7326	7212	7106	7490	7270	39	2190	500	4530	10	1	7874963	563	7.17	0.58	12	0.47	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	5.96	N	212560	500	39 억		490389	N	N	0	N	00	N
102	20230814	120846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	-110	5	-1.50	236477870	33033	94.40	7320	7330	7100	9510	5130	7320	7158.84	6.23	0	-8947	7546	7432	7326	7212	7106	7490	7270	39	2190	500	4530	10	1	7874963	568	7.23	0.59	12	0.42	997.00	12301.00	11590	20230516	-37.79	5870	20220928	22.83	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	5870	22.83	20220928	5.96	N	212560	500	39 억		490389	N	N	0	N	00	N
103	20230814	110840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	-150	5	-2.05	229500490	32063	91.63	7320	7330	7100	9510	5130	7320	7157.80	6.23	0	-9051	7546	7432	7326	7212	7106	7490	7270	39	2190	500	4530	10	1	7874963	565	7.19	0.58	12	0.41	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	5.96	N	212560	500	39 억		490389	N	N	0	N	00	N
104	20230814	100842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7140	-180	5	-2.46	197003250	27533	78.69	7320	7330	7100	9510	5130	7320	7155.17	6.23	0	-8713	7546	7432	7326	7212	7106	7490	7270	39	2190	500	4530	10	1	7874963	562	7.16	0.58	12	0.35	997.00	12301.00	11590	20230516	-38.40	5870	20220928	21.64	11590	-38.40	20230516	6130	16.48	20230104	11590	-38.40	20230516	5870	21.64	20220928	5.96	N	212560	500	39 억		490389	N	N	0	N	00	N
105	20230814	090840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	-150	5	-2.05	35133840	4829	13.80	7320	7330	7170	9510	5130	7320	7275.59	6.23	0	-3362	7546	7432	7326	7212	7106	7490	7270	39	2190	500	4530	10	1	7874963	565	7.19	0.58	12	0.06	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	5.96	N	212560	500	39 억		490389	N	N	0	N	00	N
106	20230811	160841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7320	60	2	0.83	255553480	34726	67.51	7260	7440	7220	9430	5090	7260	7359.19	6.18	0	3398	7413	7336	7193	7116	6973	7375	7155	39	2170	500	4500	10	1	7874963	576	7.34	0.60	12	0.44	997.00	12301.00	11590	20230516	-36.84	5870	20220928	24.70	11590	-36.84	20230516	6130	19.41	20230104	11590	-36.84	20230516	5870	24.70	20220928	6.00	N	212560	500	39 억		487022	N	N	0	N	00	N
107	20230811	150837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	100	2	1.38	249253770	33866	65.83	7260	7440	7220	9430	5090	7260	7360.01	6.18	0	3417	7413	7336	7193	7116	6973	7375	7155	39	2170	500	4500	10	1	7874963	580	7.38	0.60	12	0.43	997.00	12301.00	11590	20230516	-36.50	5870	20220928	25.38	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	5870	25.38	20220928	6.00	N	212560	500	39 억		487022	N	N	0	N	00	N
108	20230811	140835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	100	2	1.38	226879600	30815	59.90	7260	7440	7220	9430	5090	7260	7362.65	6.18	0	4328	7413	7336	7193	7116	6973	7375	7155	39	2170	500	4500	10	1	7874963	580	7.38	0.60	12	0.39	997.00	12301.00	11590	20230516	-36.50	5870	20220928	25.38	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	5870	25.38	20220928	6.00	N	212560	500	39 억		487022	N	N	0	N	00	N
109	20230811	130834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7380	120	2	1.65	206581070	28065	54.56	7260	7440	7220	9430	5090	7260	7360.82	6.18	0	5936	7413	7336	7193	7116	6973	7375	7155	39	2170	500	4500	10	1	7874963	581	7.40	0.60	12	0.36	997.00	12301.00	11590	20230516	-36.32	5870	20220928	25.72	11590	-36.32	20230516	6130	20.39	20230104	11590	-36.32	20230516	5870	25.72	20220928	6.00	N	212560	500	39 억		487022	N	N	0	N	00	N
110	20230811	120826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7370	110	2	1.52	176690320	24020	46.69	7260	7440	7220	9430	5090	7260	7355.98	6.18	0	5552	7413	7336	7193	7116	6973	7375	7155	39	2170	500	4500	10	1	7874963	580	7.39	0.60	12	0.31	997.00	12301.00	11590	20230516	-36.41	5870	20220928	25.55	11590	-36.41	20230516	6130	20.23	20230104	11590	-36.41	20230516	5870	25.55	20220928	6.00	N	212560	500	39 억		487022	N	N	0	N	00	N
111	20230811	110827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7360	100	2	1.38	141250440	19205	37.33	7260	7440	7220	9430	5090	7260	7354.89	6.18	0	4103	7413	7336	7193	7116	6973	7375	7155	39	2170	500	4500	10	1	7874963	580	7.38	0.60	12	0.24	997.00	12301.00	11590	20230516	-36.50	5870	20220928	25.38	11590	-36.50	20230516	6130	20.07	20230104	11590	-36.50	20230516	5870	25.38	20220928	6.00	N	212560	500	39 억		487022	N	N	0	N	00	N
112	20230811	100824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7400	140	2	1.93	114317880	15556	30.24	7260	7440	7220	9430	5090	7260	7348.81	6.18	0	3344	7413	7336	7193	7116	6973	7375	7155	39	2170	500	4500	10	1	7874963	583	7.42	0.60	12	0.20	997.00	12301.00	11590	20230516	-36.15	5870	20220928	26.06	11590	-36.15	20230516	6130	20.72	20230104	11590	-36.15	20230516	5870	26.06	20220928	6.00	N	212560	500	39 억		487022	N	N	0	N	00	N
113	20230811	090834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7310	50	2	0.69	27467220	3775	7.34	7260	7320	7220	9430	5090	7260	7276.10	6.18	0	2363	7413	7336	7193	7116	6973	7375	7155	39	2170	500	4500	10	1	7874963	576	7.33	0.59	12	0.05	997.00	12301.00	11590	20230516	-36.93	5870	20220928	24.53	11590	-36.93	20230516	6130	19.25	20230104	11590	-36.93	20230516	5870	24.53	20220928	6.00	N	212560	500	39 억		487022	N	N	0	N	00	N
114	20230810	160824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	180	2	2.54	367578690	51370	101.44	7130	7270	7050	9200	4960	7080	7155.47	6.15	0	2390	7300	7190	7090	6980	6880	7245	7035	39	2120	500	4380	10	1	7874963	572	7.28	0.59	12	0.65	997.00	12301.00	11590	20230516	-37.36	5870	20220928	23.68	11590	-37.36	20230516	6130	18.43	20230104	11590	-37.36	20230516	5870	23.68	20220928	6.11	N	212560	500	39 억		484525	N	N	0	N	00	N
115	20230810	150822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	150	2	2.12	351119250	49098	96.95	7130	7270	7050	9200	4960	7080	7151.40	6.15	0	2648	7300	7190	7090	6980	6880	7245	7035	39	2120	500	4380	10	1	7874963	569	7.25	0.59	12	0.62	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	6.11	N	212560	500	39 억		484525	N	N	0	N	00	N
116	20230810	140822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	150	2	2.12	324286920	45396	89.64	7130	7250	7050	9200	4960	7080	7143.51	6.15	0	3589	7300	7190	7090	6980	6880	7245	7035	39	2120	500	4380	10	1	7874963	569	7.25	0.59	12	0.58	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	6.11	N	212560	500	39 억		484525	N	N	0	N	00	N
117	20230810	130815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	120	2	1.69	298885240	41872	82.68	7130	7220	7050	9200	4960	7080	7138.07	6.15	0	2387	7300	7190	7090	6980	6880	7245	7035	39	2120	500	4380	10	1	7874963	567	7.22	0.59	12	0.53	997.00	12301.00	11590	20230516	-37.88	5870	20220928	22.66	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	5870	22.66	20220928	6.11	N	212560	500	39 억		484525	N	N	0	N	00	N
118	20230810	120831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	140	2	1.98	275377710	38604	76.23	7130	7220	7050	9200	4960	7080	7133.40	6.15	0	1714	7300	7190	7090	6980	6880	7245	7035	39	2120	500	4380	10	1	7874963	569	7.24	0.59	12	0.49	997.00	12301.00	11590	20230516	-37.70	5870	20220928	23.00	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	5870	23.00	20220928	6.11	N	212560	500	39 억		484525	N	N	0	N	00	N
119	20230810	110832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	100	2	1.41	242626870	34055	67.25	7130	7220	7050	9200	4960	7080	7124.56	6.15	0	665	7300	7190	7090	6980	6880	7245	7035	39	2120	500	4380	10	1	7874963	565	7.20	0.58	12	0.43	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	6.11	N	212560	500	39 억		484525	N	N	0	N	00	N
120	20230810	100825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7150	70	2	0.99	200196510	28110	55.51	7130	7220	7050	9200	4960	7080	7121.90	6.15	0	-431	7300	7190	7090	6980	6880	7245	7035	39	2120	500	4380	10	1	7874963	563	7.17	0.58	12	0.36	997.00	12301.00	11590	20230516	-38.31	5870	20220928	21.81	11590	-38.31	20230516	6130	16.64	20230104	11590	-38.31	20230516	5870	21.81	20220928	6.11	N	212560	500	39 억		484525	N	N	0	N	00	N
121	20230810	090836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7190	110	2	1.55	39239770	5498	10.86	7130	7220	7100	9200	4960	7080	7137.10	6.15	0	1211	7300	7190	7090	6980	6880	7245	7035	39	2120	500	4380	10	1	7874963	566	7.21	0.58	12	0.07	997.00	12301.00	11590	20230516	-37.96	5870	20220928	22.49	11590	-37.96	20230516	6130	17.29	20230104	11590	-37.96	20230516	5870	22.49	20220928	6.11	N	212560	500	39 억		484525	N	N	0	N	00	N
122	20230809	160824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7080	10	2	0.14	360068320	50639	110.89	6990	7200	6990	9190	4950	7070	7110.68	5.86	0	22588	7363	7216	7143	6996	6923	7180	6960	39	2120	500	4380	10	1	7874963	558	7.10	0.58	12	0.64	997.00	12301.00	11590	20230516	-38.91	5870	20220928	20.61	11590	-38.91	20230516	6130	15.50	20230104	11590	-38.91	20230516	5870	20.61	20220928	6.14	N	212560	500	39 억		461488	N	N	0	N	00	N
123	20230809	150814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	110	2	1.56	309336990	43483	95.22	6990	7200	6990	9190	4950	7070	7114.00	5.86	0	21295	7363	7216	7143	6996	6923	7180	6960	39	2120	500	4380	10	1	7874963	565	7.20	0.58	12	0.55	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	6.14	N	212560	500	39 억		461488	N	N	0	N	00	N
124	20230809	140811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	110	2	1.56	275007440	38698	84.74	6990	7200	6990	9190	4950	7070	7106.52	5.86	0	19621	7363	7216	7143	6996	6923	7180	6960	39	2120	500	4380	10	1	7874963	565	7.20	0.58	12	0.49	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	6.14	N	212560	500	39 억		461488	N	N	0	N	00	N
125	20230809	130831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	100	2	1.41	254338730	35821	78.44	6990	7180	6990	9190	4950	7070	7100.29	5.86	0	19440	7363	7216	7143	6996	6923	7180	6960	39	2120	500	4380	10	1	7874963	565	7.19	0.58	12	0.45	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	6.14	N	212560	500	39 억		461488	N	N	0	N	00	N
126	20230809	120828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	90	2	1.27	243923150	34367	75.26	6990	7170	6990	9190	4950	7070	7097.62	5.86	0	18716	7363	7216	7143	6996	6923	7180	6960	39	2120	500	4380	10	1	7874963	564	7.18	0.58	12	0.44	997.00	12301.00	11590	20230516	-38.22	5870	20220928	21.98	11590	-38.22	20230516	6130	16.80	20230104	11590	-38.22	20230516	5870	21.98	20220928	6.14	N	212560	500	39 억		461488	N	N	0	N	00	N
127	20230809	110824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7140	70	2	0.99	195011410	27494	60.21	6990	7170	6990	9190	4950	7070	7092.89	5.86	0	15929	7363	7216	7143	6996	6923	7180	6960	39	2120	500	4380	10	1	7874963	562	7.16	0.58	12	0.35	997.00	12301.00	11590	20230516	-38.40	5870	20220928	21.64	11590	-38.40	20230516	6130	16.48	20230104	11590	-38.40	20230516	5870	21.64	20220928	6.14	N	212560	500	39 억		461488	N	N	0	N	00	N
128	20230809	100811	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7140	70	2	0.99	162181190	22896	50.14	6990	7150	6990	9190	4950	7070	7083.40	5.86	0	15550	7363	7216	7143	6996	6923	7180	6960	39	2120	500	4380	10	1	7874963	562	7.16	0.58	12	0.29	997.00	12301.00	11590	20230516	-38.40	5870	20220928	21.64	11590	-38.40	20230516	6130	16.48	20230104	11590	-38.40	20230516	5870	21.64	20220928	6.14	N	212560	500	39 억		461488	N	N	0	N	00	N
129	20230809	090816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	50	2	0.71	59000940	8379	18.35	6990	7120	6990	9190	4950	7070	7041.45	5.86	0	3747	7363	7216	7143	6996	6923	7180	6960	39	2120	500	4380	10	1	7874963	561	7.14	0.58	12	0.11	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	6.14	N	212560	500	39 억		461488	N	N	0	N	00	N
130	20230808	160832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7070	-230	5	-3.15	319012130	44720	89.25	7190	7290	7070	9490	5110	7300	7133.57	5.87	0	-853	7540	7420	7220	7100	6900	7320	7000	39	2190	500	4520	10	1	7874963	557	7.09	0.57	12	0.57	997.00	12301.00	11590	20230516	-39.00	5870	20220928	20.44	11590	-39.00	20230516	6130	15.33	20230104	11590	-39.00	20230516	5870	20.44	20220928	6.21	N	212560	500	39 억		462433	N	N	0	N	00	N
131	20230808	150822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	-180	5	-2.47	289598060	40569	80.97	7190	7290	7080	9490	5110	7300	7138.41	5.87	0	-1512	7540	7420	7220	7100	6900	7320	7000	39	2190	500	4520	10	1	7874963	561	7.14	0.58	12	0.52	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	6.21	N	212560	500	39 억		462433	N	N	0	N	00	N
132	20230808	140818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7110	-190	5	-2.60	223574120	31272	62.41	7190	7290	7100	9490	5110	7300	7149.34	5.87	0	-802	7540	7420	7220	7100	6900	7320	7000	39	2190	500	4520	10	1	7874963	560	7.13	0.58	12	0.40	997.00	12301.00	11590	20230516	-38.65	5870	20220928	21.12	11590	-38.65	20230516	6130	15.99	20230104	11590	-38.65	20230516	5870	21.12	20220928	6.21	N	212560	500	39 억		462433	N	N	0	N	00	N
133	20230808	130809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-120	5	-1.64	190785880	26673	53.23	7190	7290	7100	9490	5110	7300	7152.77	5.87	0	-1907	7540	7420	7220	7100	6900	7320	7000	39	2190	500	4520	10	1	7874963	565	7.20	0.58	12	0.34	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	6.21	N	212560	500	39 억		462433	N	N	0	N	00	N
134	20230808	120816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-120	5	-1.64	159493920	22287	44.48	7190	7290	7100	9490	5110	7300	7156.37	5.87	0	-3948	7540	7420	7220	7100	6900	7320	7000	39	2190	500	4520	10	1	7874963	565	7.20	0.58	12	0.28	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	6.21	N	212560	500	39 억		462433	N	N	0	N	00	N
135	20230808	110805	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	-130	5	-1.78	151595110	21183	42.28	7190	7290	7100	9490	5110	7300	7156.45	5.87	0	-3627	7540	7420	7220	7100	6900	7320	7000	39	2190	500	4520	10	1	7874963	565	7.19	0.58	12	0.27	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	6.21	N	212560	500	39 억		462433	N	N	0	N	00	N
136	20230808	100817	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	-90	5	-1.23	111905440	15635	31.20	7190	7290	7100	9490	5110	7300	7157.37	5.87	0	-3296	7540	7420	7220	7100	6900	7320	7000	39	2190	500	4520	10	1	7874963	568	7.23	0.59	12	0.20	997.00	12301.00	11590	20230516	-37.79	5870	20220928	22.83	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	5870	22.83	20220928	6.21	N	212560	500	39 억		462433	N	N	0	N	00	N
137	20230808	090822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7260	-40	5	-0.55	21329340	2961	5.91	7190	7290	7180	9490	5110	7300	7203.42	5.87	0	-426	7540	7420	7220	7100	6900	7320	7000	39	2190	500	4520	10	1	7874963	572	7.28	0.59	12	0.04	997.00	12301.00	11590	20230516	-37.36	5870	20220928	23.68	11590	-37.36	20230516	6130	18.43	20230104	11590	-37.36	20230516	5870	23.68	20220928	6.21	N	212560	500	39 억		462433	N	N	0	N	00	N
138	20230807	160813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7300	30	2	0.41	348897340	48738	126.56	7340	7340	7020	9450	5090	7270	7158.62	5.99	0	-9224	7396	7332	7216	7152	7036	7365	7185	39	2180	500	4500	10	1	7874963	575	7.32	0.59	12	0.62	997.00	12301.00	11590	20230516	-37.01	5870	20220928	24.36	11590	-37.01	20230516	6130	19.09	20230104	11590	-37.01	20230516	5870	24.36	20220928	6.26	N	212560	500	39 억		471645	N	N	0	N	00	N
139	20230807	150814	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	-90	5	-1.24	325256300	45488	118.12	7340	7340	7020	9450	5090	7270	7150.37	5.99	0	-8421	7396	7332	7216	7152	7036	7365	7185	39	2180	500	4500	10	1	7874963	565	7.20	0.58	12	0.58	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	6.26	N	212560	500	39 억		471645	N	N	0	N	00	N
140	20230807	140818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	-30	5	-0.41	319464420	44683	116.03	7340	7340	7020	9450	5090	7270	7149.56	5.99	0	-8618	7396	7332	7216	7152	7036	7365	7185	39	2180	500	4500	10	1	7874963	570	7.26	0.59	12	0.57	997.00	12301.00	11590	20230516	-37.53	5870	20220928	23.34	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	5870	23.34	20220928	6.26	N	212560	500	39 억		471645	N	N	0	N	00	N
141	20230807	130809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	0	3	0.00	309564590	43310	112.47	7340	7340	7020	9450	5090	7270	7147.64	5.99	0	-9055	7396	7332	7216	7152	7036	7365	7185	39	2180	500	4500	10	1	7874963	573	7.29	0.59	12	0.55	997.00	12301.00	11590	20230516	-37.27	5870	20220928	23.85	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	5870	23.85	20220928	6.26	N	212560	500	39 억		471645	N	N	0	N	00	N
142	20230807	120808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	0	3	0.00	297392430	41633	108.11	7340	7340	7020	9450	5090	7270	7143.18	5.99	0	-9120	7396	7332	7216	7152	7036	7365	7185	39	2180	500	4500	10	1	7874963	573	7.29	0.59	12	0.53	997.00	12301.00	11590	20230516	-37.27	5870	20220928	23.85	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	5870	23.85	20220928	6.26	N	212560	500	39 억		471645	N	N	0	N	00	N
143	20230807	110802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	-30	5	-0.41	247361350	34717	90.15	7340	7340	7020	9450	5090	7270	7125.06	5.99	0	-11326	7396	7332	7216	7152	7036	7365	7185	39	2180	500	4500	10	1	7874963	570	7.26	0.59	12	0.44	997.00	12301.00	11590	20230516	-37.53	5870	20220928	23.34	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	5870	23.34	20220928	6.26	N	212560	500	39 억		471645	N	N	0	N	00	N
144	20230807	100812	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	-150	5	-2.06	189235240	26648	69.20	7340	7340	7020	9450	5090	7270	7101.27	5.99	0	-16157	7396	7332	7216	7152	7036	7365	7185	39	2180	500	4500	10	1	7874963	561	7.14	0.58	12	0.34	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	6.26	N	212560	500	39 억		471645	N	N	0	N	00	N
145	20230807	090809	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7090	-180	5	-2.48	50286870	6989	18.15	7340	7340	7080	9450	5090	7270	7195.10	5.99	0	-5472	7396	7332	7216	7152	7036	7365	7185	39	2180	500	4500	10	1	7874963	558	7.11	0.58	12	0.09	997.00	12301.00	11590	20230516	-38.83	5870	20220928	20.78	11590	-38.83	20230516	6130	15.66	20230104	11590	-38.83	20230516	5870	20.78	20220928	6.26	N	212560	500	39 억		471645	N	N	0	N	00	N
146	20230804	160803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7270	110	2	1.54	261756780	36456	50.35	7140	7280	7100	9300	5020	7160	7178.81	5.97	0	1929	7426	7292	7126	6992	6826	7360	7060	39	2140	500	4430	10	1	7874963	573	7.29	0.59	12	0.46	997.00	12301.00	11590	20230516	-37.27	5870	20220928	23.85	11590	-37.27	20230516	6130	18.60	20230104	11590	-37.27	20230516	5870	23.85	20220928	6.20	N	212560	500	39 억		469857	N	N	0	N	00	N
147	20230804	150803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7240	80	2	1.12	251040180	34981	48.31	7140	7280	7100	9300	5020	7160	7176.47	5.97	0	1912	7426	7292	7126	6992	6826	7360	7060	39	2140	500	4430	10	1	7874963	570	7.26	0.59	12	0.44	997.00	12301.00	11590	20230516	-37.53	5870	20220928	23.34	11590	-37.53	20230516	6130	18.11	20230104	11590	-37.53	20230516	5870	23.34	20220928	6.20	N	212560	500	39 억		469857	N	N	0	N	00	N
148	20230804	140816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7200	40	2	0.56	196341600	27430	37.88	7140	7230	7100	9300	5020	7160	7157.91	5.97	0	1737	7426	7292	7126	6992	6826	7360	7060	39	2140	500	4430	10	1	7874963	567	7.22	0.59	12	0.35	997.00	12301.00	11590	20230516	-37.88	5870	20220928	22.66	11590	-37.88	20230516	6130	17.46	20230104	11590	-37.88	20230516	5870	22.66	20220928	6.20	N	212560	500	39 억		469857	N	N	0	N	00	N
149	20230804	130801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	0	3	0.00	165852360	23180	32.01	7140	7230	7100	9300	5020	7160	7154.98	5.97	0	-1400	7426	7292	7126	6992	6826	7360	7060	39	2140	500	4430	10	1	7874963	564	7.18	0.58	12	0.29	997.00	12301.00	11590	20230516	-38.22	5870	20220928	21.98	11590	-38.22	20230516	6130	16.80	20230104	11590	-38.22	20230516	5870	21.98	20220928	6.20	N	212560	500	39 억		469857	N	N	0	N	00	N
150	20230804	120759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	0	3	0.00	151927570	21226	29.31	7140	7230	7100	9300	5020	7160	7157.62	5.97	0	-1004	7426	7292	7126	6992	6826	7360	7060	39	2140	500	4430	10	1	7874963	564	7.18	0.58	12	0.27	997.00	12301.00	11590	20230516	-38.22	5870	20220928	21.98	11590	-38.22	20230516	6130	16.80	20230104	11590	-38.22	20230516	5870	21.98	20220928	6.20	N	212560	500	39 억		469857	N	N	0	N	00	N
151	20230804	110808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7180	20	2	0.28	112857350	15758	21.76	7140	7230	7100	9300	5020	7160	7161.91	5.97	0	925	7426	7292	7126	6992	6826	7360	7060	39	2140	500	4430	10	1	7874963	565	7.20	0.58	12	0.20	997.00	12301.00	11590	20230516	-38.05	5870	20220928	22.32	11590	-38.05	20230516	6130	17.13	20230104	11590	-38.05	20230516	5870	22.32	20220928	6.20	N	212560	500	39 억		469857	N	N	0	N	00	N
152	20230804	100754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7220	60	2	0.84	82246210	11497	15.88	7140	7220	7100	9300	5020	7160	7153.71	5.97	0	834	7426	7292	7126	6992	6826	7360	7060	39	2140	500	4430	10	1	7874963	569	7.24	0.59	12	0.15	997.00	12301.00	11590	20230516	-37.70	5870	20220928	23.00	11590	-37.70	20230516	6130	17.78	20230104	11590	-37.70	20230516	5870	23.00	20220928	6.20	N	212560	500	39 억		469857	N	N	0	N	00	N
153	20230804	090754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7110	-50	5	-0.70	21295240	2986	4.12	7140	7160	7100	9300	5020	7160	7131.65	5.97	0	-2091	7426	7292	7126	6992	6826	7360	7060	39	2140	500	4430	10	1	7874963	560	7.13	0.58	12	0.04	997.00	12301.00	11590	20230516	-38.65	5870	20220928	21.12	11590	-38.65	20230516	6130	15.99	20230104	11590	-38.65	20230516	5870	21.12	20220928	6.20	N	212560	500	39 억		469857	N	N	0	N	00	N
154	20230803	160756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7160	-50	5	-0.69	511615250	72281	72.64	7130	7260	6960	9370	5050	7210	7077.78	5.91	0	4648	7663	7436	7293	7066	6923	7365	6995	39	2160	500	4470	10	1	7874963	564	7.18	0.58	12	0.92	997.00	12301.00	11590	20230516	-38.22	5870	20220928	21.98	11590	-38.22	20230516	6130	16.80	20230104	11590	-38.22	20230516	5870	21.98	20220928	6.21	N	212560	500	39 억		465712	N	N	0	N	00	N
155	20230803	150803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7120	-90	5	-1.25	496121470	70109	70.46	7130	7260	6960	9370	5050	7210	7076.38	5.91	0	4456	7663	7436	7293	7066	6923	7365	6995	39	2160	500	4470	10	1	7874963	561	7.14	0.58	12	0.89	997.00	12301.00	11590	20230516	-38.57	5870	20220928	21.29	11590	-38.57	20230516	6130	16.15	20230104	11590	-38.57	20230516	5870	21.29	20220928	6.21	N	212560	500	39 억		465712	N	N	0	N	00	N
156	20230803	140754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	-80	5	-1.11	473462540	66918	67.25	7130	7260	6960	9370	5050	7210	7075.21	5.91	0	3625	7663	7436	7293	7066	6923	7365	6995	39	2160	500	4470	10	1	7874963	561	7.15	0.58	12	0.85	997.00	12301.00	11590	20230516	-38.48	5870	20220928	21.47	11590	-38.48	20230516	6130	16.31	20230104	11590	-38.48	20230516	5870	21.47	20220928	6.21	N	212560	500	39 억		465712	N	N	0	N	00	N
157	20230803	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	-80	5	-1.11	463650460	65539	65.87	7130	7260	6960	9370	5050	7210	7074.36	5.91	0	2974	7663	7436	7293	7066	6923	7365	6995	39	2160	500	4470	10	1	7874963	561	7.15	0.58	12	0.83	997.00	12301.00	11590	20230516	-38.48	5870	20220928	21.47	11590	-38.48	20230516	6130	16.31	20230104	11590	-38.48	20230516	5870	21.47	20220928	6.21	N	212560	500	39 억		465712	N	N	0	N	00	N
158	20230803	120801	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7060	-150	5	-2.08	407704430	57641	57.93	7130	7260	6960	9370	5050	7210	7073.10	5.91	0	-1397	7663	7436	7293	7066	6923	7365	6995	39	2160	500	4470	10	1	7874963	556	7.08	0.57	12	0.73	997.00	12301.00	11590	20230516	-39.09	5870	20220928	20.27	11590	-39.09	20230516	6130	15.17	20230104	11590	-39.09	20230516	5870	20.27	20220928	6.21	N	212560	500	39 억		465712	N	N	0	N	00	N
159	20230803	110752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7050	-160	5	-2.22	321824010	45389	45.62	7130	7260	7000	9370	5050	7210	7090.28	5.91	0	-5742	7663	7436	7293	7066	6923	7365	6995	39	2160	500	4470	10	1	7874963	555	7.07	0.57	12	0.58	997.00	12301.00	11590	20230516	-39.17	5870	20220928	20.10	11590	-39.17	20230516	6130	15.01	20230104	11590	-39.17	20230516	5870	20.10	20220928	6.21	N	212560	500	39 억		465712	N	N	0	N	00	N
160	20230803	100750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7130	-80	5	-1.11	206747640	29074	29.22	7130	7260	7010	9370	5050	7210	7110.99	5.91	0	-352	7663	7436	7293	7066	6923	7365	6995	39	2160	500	4470	10	1	7874963	561	7.15	0.58	12	0.37	997.00	12301.00	11590	20230516	-38.48	5870	20220928	21.47	11590	-38.48	20230516	6130	16.31	20230104	11590	-38.48	20230516	5870	21.47	20220928	6.21	N	212560	500	39 억		465712	N	N	0	N	00	N
161	20230803	090751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7040	-170	5	-2.36	84757620	11995	12.05	7130	7180	7010	9370	5050	7210	7065.75	5.91	0	-2350	7663	7436	7293	7066	6923	7365	6995	39	2160	500	4470	10	1	7874963	554	7.06	0.57	12	0.15	997.00	12301.00	11590	20230516	-39.26	5870	20220928	19.93	11590	-39.26	20230516	6130	14.85	20230104	11590	-39.26	20230516	5870	19.93	20220928	6.21	N	212560	500	39 억		465712	N	N	0	N	00	N
162	20230802	160756	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	-250	5	-3.35	719603690	99224	284.77	7460	7520	7150	9690	5230	7460	7252.32	5.61	0	24029	7633	7546	7463	7376	7293	7505	7335	39	2230	500	4620	10	1	7874963	568	7.23	0.59	12	1.26	997.00	12301.00	11590	20230516	-37.79	5870	20220928	22.83	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	5870	22.83	20220928	6.20	N	212560	500	39 억		441683	N	N	0	N	00	N
163	20230802	150806	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7170	-290	5	-3.89	707513120	97546	279.96	7460	7520	7150	9690	5230	7460	7253.12	5.61	0	23935	7633	7546	7463	7376	7293	7505	7335	39	2230	500	4620	10	1	7874963	565	7.19	0.58	12	1.24	997.00	12301.00	11590	20230516	-38.14	5870	20220928	22.15	11590	-38.14	20230516	6130	16.97	20230104	11590	-38.14	20230516	5870	22.15	20220928	6.20	N	212560	500	39 억		441683	N	N	0	N	00	N
164	20230802	140757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7210	-250	5	-3.35	640462230	88210	253.16	7460	7520	7150	9690	5230	7460	7260.65	5.61	0	26506	7633	7546	7463	7376	7293	7505	7335	39	2230	500	4620	10	1	7874963	568	7.23	0.59	12	1.12	997.00	12301.00	11590	20230516	-37.79	5870	20220928	22.83	11590	-37.79	20230516	6130	17.62	20230104	11590	-37.79	20230516	5870	22.83	20220928	6.20	N	212560	500	39 억		441683	N	N	0	N	00	N
165	20230802	130752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7230	-230	5	-3.08	590266080	81223	233.11	7460	7520	7150	9690	5230	7460	7267.23	5.61	0	30322	7633	7546	7463	7376	7293	7505	7335	39	2230	500	4620	10	1	7874963	569	7.25	0.59	12	1.03	997.00	12301.00	11590	20230516	-37.62	5870	20220928	23.17	11590	-37.62	20230516	6130	17.94	20230104	11590	-37.62	20230516	5870	23.17	20220928	6.20	N	212560	500	39 억		441683	N	N	0	N	00	N
166	20230802	120746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7250	-210	5	-2.82	564015960	77589	222.68	7460	7520	7150	9690	5230	7460	7269.28	5.61	0	31989	7633	7546	7463	7376	7293	7505	7335	39	2230	500	4620	10	1	7874963	571	7.27	0.59	12	0.99	997.00	12301.00	11590	20230516	-37.45	5870	20220928	23.51	11590	-37.45	20230516	6130	18.27	20230104	11590	-37.45	20230516	5870	23.51	20220928	6.20	N	212560	500	39 억		441683	N	N	0	N	00	N
167	20230802	110748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7400	-60	5	-0.80	72462380	9732	27.93	7460	7520	7370	9690	5230	7460	7445.79	5.61	0	-3119	7633	7546	7463	7376	7293	7505	7335	39	2230	500	4620	10	1	7874963	583	7.42	0.60	12	0.12	997.00	12301.00	11590	20230516	-36.15	5870	20220928	26.06	11590	-36.15	20230516	6130	20.72	20230104	11590	-36.15	20230516	5870	26.06	20220928	6.20	N	212560	500	39 억		441683	N	N	0	N	00	N
168	20230802	100750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7470	10	2	0.13	55435050	7441	21.36	7460	7520	7370	9690	5230	7460	7449.95	5.61	0	-1971	7633	7546	7463	7376	7293	7505	7335	39	2230	500	4620	10	1	7874963	588	7.49	0.61	12	0.09	997.00	12301.00	11590	20230516	-35.55	5870	20220928	27.26	11590	-35.55	20230516	6130	21.86	20230104	11590	-35.55	20230516	5870	27.26	20220928	6.20	N	212560	500	39 억		441683	N	N	0	N	00	N
169	20230802	090749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7520	60	2	0.80	1366970	183	0.53	7460	7520	7440	9690	5230	7460	7469.78	5.61	0	-42	7633	7546	7463	7376	7293	7505	7335	39	2230	500	4620	10	1	7874963	592	7.54	0.61	12	0.00	997.00	12301.00	11590	20230516	-35.12	5870	20220928	28.11	11590	-35.12	20230516	6130	22.68	20230104	11590	-35.12	20230516	5870	28.11	20220928	6.20	N	212560	500	39 억		441683	N	N	0	N	00	N
170	20230801	160750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7460	-40	5	-0.53	258620460	34671	79.86	7500	7550	7380	9750	5250	7500	7459.27	5.71	0	-8065	7786	7642	7456	7312	7126	7715	7385	39	2250	500	4650	10	1	7874963	587	7.48	0.61	12	0.44	997.00	12301.00	11590	20230516	-35.63	5870	20220928	27.09	11590	-35.63	20230516	6130	21.70	20230104	11590	-35.63	20230516	5870	27.09	20220928	6.21	N	212560	500	39 억		449747	N	N	0	N	00	N
171	20230801	150746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	-50	5	-0.67	249613940	33463	77.08	7500	7550	7380	9750	5250	7500	7459.40	5.71	0	-7913	7786	7642	7456	7312	7126	7715	7385	39	2250	500	4650	10	1	7874963	587	7.47	0.61	12	0.42	997.00	12301.00	11590	20230516	-35.72	5870	20220928	26.92	11590	-35.72	20230516	6130	21.53	20230104	11590	-35.72	20230516	5870	26.92	20220928	6.21	N	212560	500	39 억		449747	N	N	0	N	00	N
172	20230801	140802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7390	-110	5	-1.47	208224910	27882	64.22	7500	7550	7380	9750	5250	7500	7468.08	5.71	0	-9992	7786	7642	7456	7312	7126	7715	7385	39	2250	500	4650	10	1	7874963	582	7.41	0.60	12	0.35	997.00	12301.00	11590	20230516	-36.24	5870	20220928	25.89	11590	-36.24	20230516	6130	20.55	20230104	11590	-36.24	20230516	5870	25.89	20220928	6.21	N	212560	500	39 억		449747	N	N	0	N	00	N
173	20230801	130743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7460	-40	5	-0.53	149043850	19910	45.86	7500	7550	7410	9750	5250	7500	7485.88	5.71	0	-6237	7786	7642	7456	7312	7126	7715	7385	39	2250	500	4650	10	1	7874963	587	7.48	0.61	12	0.25	997.00	12301.00	11590	20230516	-35.63	5870	20220928	27.09	11590	-35.63	20230516	6130	21.70	20230104	11590	-35.63	20230516	5870	27.09	20220928	6.21	N	212560	500	39 억		449747	N	N	0	N	00	N
174	20230801	120744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7450	-50	5	-0.67	133957700	17886	41.20	7500	7550	7410	9750	5250	7500	7489.53	5.71	0	-5296	7786	7642	7456	7312	7126	7715	7385	39	2250	500	4650	10	1	7874963	587	7.47	0.61	12	0.23	997.00	12301.00	11590	20230516	-35.72	5870	20220928	26.92	11590	-35.72	20230516	6130	21.53	20230104	11590	-35.72	20230516	5870	26.92	20220928	6.21	N	212560	500	39 억		449747	N	N	0	N	00	N
175	20230801	110741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7490	-10	5	-0.13	117340620	15655	36.06	7500	7550	7420	9750	5250	7500	7495.41	5.71	0	-4598	7786	7642	7456	7312	7126	7715	7385	39	2250	500	4650	10	1	7874963	590	7.51	0.61	12	0.20	997.00	12301.00	11590	20230516	-35.38	5870	20220928	27.60	11590	-35.38	20230516	6130	22.19	20230104	11590	-35.38	20230516	5870	27.60	20220928	6.21	N	212560	500	39 억		449747	N	N	0	N	00	N
176	20230801	100745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7480	-20	5	-0.27	62854900	8385	19.31	7500	7550	7450	9750	5250	7500	7496.11	5.71	0	-1274	7786	7642	7456	7312	7126	7715	7385	39	2250	500	4650	10	1	7874963	589	7.50	0.61	12	0.11	997.00	12301.00	11590	20230516	-35.46	5870	20220928	27.43	11590	-35.46	20230516	6130	22.02	20230104	11590	-35.46	20230516	5870	27.43	20220928	6.21	N	212560	500	39 억		449747	N	N	0	N	00	N
177	20230801	090738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	7540	40	2	0.53	6899170	919	2.12	7500	7550	7450	9750	5250	7500	7507.27	5.71	0	-139	7786	7642	7456	7312	7126	7715	7385	39	2250	500	4650	10	1	7874963	594	7.56	0.61	12	0.01	997.00	12301.00	11590	20230516	-34.94	5870	20220928	28.45	11590	-34.94	20230516	6130	23.00	20230104	11590	-34.94	20230516	5870	28.45	20220928	6.21	N	212560	500	39 억		449747	N	N	0	N	00	N