KissMeData/005710/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	160211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-130	5	-2.28	109527530	19533	164.93	5670	5730	5570	7410	3990	5700	5607.31	11.85	0	-3192	5860	5780	5640	5560	5420	5820	5600	100	1710	500	4100	10	1	20037600	1116	2.96	0.27	12	0.10	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.19	N	005710	500	100 억		2374187	N	N	0	N	00	N
3	20230831	150233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	-90	5	-1.58	95215990	16968	143.27	5670	5730	5570	7410	3990	5700	5611.50	11.85	0	-803	5860	5780	5640	5560	5420	5820	5600	100	1710	500	4100	10	1	20037600	1124	2.99	0.27	12	0.08	1879.00	20844.00	6900	20230512	-18.70	4930	20221013	13.79	6900	-18.70	20230512	5200	7.88	20230103	6900	-18.70	20230512	4930	13.79	20221013	0.19	N	005710	500	100 억		2374187	N	N	0	N	00	N
4	20230831	140243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	-120	5	-2.11	65247660	11599	97.94	5670	5730	5580	7410	3990	5700	5625.28	11.85	0	778	5860	5780	5640	5560	5420	5820	5600	100	1710	500	4100	10	1	20037600	1118	2.97	0.27	12	0.06	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.19	N	005710	500	100 억		2374187	N	N	0	N	00	N
5	20230831	130239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-60	5	-1.05	25448350	4491	37.92	5670	5730	5610	7410	3990	5700	5666.52	11.85	0	-926	5860	5780	5640	5560	5420	5820	5600	100	1710	500	4100	10	1	20037600	1130	3.00	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.19	N	005710	500	100 억		2374187	N	N	0	N	00	N
6	20230831	120242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-50	5	-0.88	21000270	3704	31.28	5670	5730	5610	7410	3990	5700	5669.62	11.85	0	-177	5860	5780	5640	5560	5420	5820	5600	100	1710	500	4100	10	1	20037600	1132	3.01	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.12	4930	20221013	14.60	6900	-18.12	20230512	5200	8.65	20230103	6900	-18.12	20230512	4930	14.60	20221013	0.19	N	005710	500	100 억		2374187	N	N	0	N	00	N
7	20230831	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	-20	5	-0.35	18583020	3278	27.68	5670	5730	5610	7410	3990	5700	5669.01	11.85	0	50	5860	5780	5640	5560	5420	5820	5600	100	1710	500	4100	10	1	20037600	1138	3.02	0.27	12	0.02	1879.00	20844.00	6900	20230512	-17.68	4930	20221013	15.21	6900	-17.68	20230512	5200	9.23	20230103	6900	-17.68	20230512	4930	15.21	20221013	0.19	N	005710	500	100 억		2374187	N	N	0	N	00	N
8	20230831	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5660	-40	5	-0.70	6757620	1188	10.03	5670	5730	5650	7410	3990	5700	5688.23	11.85	0	-211	5860	5780	5640	5560	5420	5820	5600	100	1710	500	4100	10	1	20037600	1134	3.01	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.97	4930	20221013	14.81	6900	-17.97	20230512	5200	8.85	20230103	6900	-17.97	20230512	4930	14.81	20221013	0.19	N	005710	500	100 억		2374187	N	N	0	N	00	N
9	20230831	090223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-30	5	-0.53	68040	12	0.10	5670	5670	5670	7410	3990	5700	5670.00	11.85	0	-5	5860	5780	5640	5560	5420	5820	5600	100	1710	500	4100	10	1	20037600	1136	3.02	0.27	12	0.00	1879.00	20844.00	6900	20230512	-17.83	4930	20221013	15.01	6900	-17.83	20230512	5200	9.04	20230103	6900	-17.83	20230512	4930	15.01	20221013	0.19	N	005710	500	100 억		2374187	N	N	0	N	00	N
10	20230830	160212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	170	2	3.07	65747080	11819	43.65	5580	5720	5500	7180	3880	5530	5562.83	11.86	0	-1939	5596	5562	5516	5482	5436	5580	5500	100	1650	500	3980	10	1	20037600	1142	3.03	0.27	12	0.06	1879.00	20844.00	6900	20230512	-17.39	4930	20221013	15.62	6900	-17.39	20230512	5200	9.62	20230103	6900	-17.39	20230512	4930	15.62	20221013	0.20	N	005710	500	100 억		2376126	N	N	0	N	00	N
11	20230830	150230	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5610	80	2	1.45	57613390	10381	38.34	5580	5630	5500	7180	3880	5530	5549.89	11.86	0	-1939	5596	5562	5516	5482	5436	5580	5500	100	1650	500	3980	10	1	20037600	1124	2.99	0.27	12	0.05	1879.00	20844.00	6900	20230512	-18.70	4930	20221013	13.79	6900	-18.70	20230512	5200	7.88	20230103	6900	-18.70	20230512	4930	13.79	20221013	0.20	N	005710	500	100 억		2376126	N	N	0	N	00	N
12	20230830	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5560	30	2	0.54	52466800	9462	34.95	5580	5580	5500	7180	3880	5530	5545.00	11.86	0	-2195	5596	5562	5516	5482	5436	5580	5500	100	1650	500	3980	10	1	20037600	1114	2.96	0.27	12	0.05	1879.00	20844.00	6900	20230512	-19.42	4930	20221013	12.78	6900	-19.42	20230512	5200	6.92	20230103	6900	-19.42	20230512	4930	12.78	20221013	0.20	N	005710	500	100 억		2376126	N	N	0	N	00	N
13	20230830	130233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	10	2	0.18	37687600	6804	25.13	5580	5580	5500	7180	3880	5530	5539.04	11.86	0	-1969	5596	5562	5516	5482	5436	5580	5500	100	1650	500	3980	10	1	20037600	1110	2.95	0.27	12	0.03	1879.00	20844.00	6900	20230512	-19.71	4930	20221013	12.37	6900	-19.71	20230512	5200	6.54	20230103	6900	-19.71	20230512	4930	12.37	20221013	0.20	N	005710	500	100 억		2376126	N	N	0	N	00	N
14	20230830	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-10	5	-0.18	20645820	3729	13.77	5580	5580	5500	7180	3880	5530	5536.56	11.86	0	458	5596	5562	5516	5482	5436	5580	5500	100	1650	500	3980	10	1	20037600	1106	2.94	0.26	12	0.02	1879.00	20844.00	6900	20230512	-20.00	4930	20221013	11.97	6900	-20.00	20230512	5200	6.15	20230103	6900	-20.00	20230512	4930	11.97	20221013	0.20	N	005710	500	100 억		2376126	N	N	0	N	00	N
15	20230830	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-10	5	-0.18	19845230	3584	13.24	5580	5580	5500	7180	3880	5530	5537.17	11.86	0	477	5596	5562	5516	5482	5436	5580	5500	100	1650	500	3980	10	1	20037600	1106	2.94	0.26	12	0.02	1879.00	20844.00	6900	20230512	-20.00	4930	20221013	11.97	6900	-20.00	20230512	5200	6.15	20230103	6900	-20.00	20230512	4930	11.97	20221013	0.20	N	005710	500	100 억		2376126	N	N	0	N	00	N
16	20230830	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	10	2	0.18	16326010	2947	10.88	5580	5580	5500	7180	3880	5530	5539.87	11.86	0	534	5596	5562	5516	5482	5436	5580	5500	100	1650	500	3980	10	1	20037600	1110	2.95	0.27	12	0.01	1879.00	20844.00	6900	20230512	-19.71	4930	20221013	12.37	6900	-19.71	20230512	5200	6.54	20230103	6900	-19.71	20230512	4930	12.37	20221013	0.20	N	005710	500	100 억		2376126	N	N	0	N	00	N
17	20230830	090221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5580	50	2	0.90	4467490	801	2.96	5580	5580	5570	7180	3880	5530	5577.39	11.86	0	-71	5596	5562	5516	5482	5436	5580	5500	100	1650	500	3980	10	1	20037600	1118	2.97	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.13	4930	20221013	13.18	6900	-19.13	20230512	5200	7.31	20230103	6900	-19.13	20230512	4930	13.18	20221013	0.20	N	005710	500	100 억		2376126	N	N	0	N	00	N
18	20230829	160210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	50	2	0.91	148683850	27074	73.87	5480	5550	5470	7120	3840	5480	5491.04	11.88	0	-4723	5653	5566	5523	5436	5393	5545	5415	100	1640	500	3940	10	1	20037600	1108	2.94	0.27	12	0.14	1879.00	20844.00	6900	20230512	-19.86	4930	20221013	12.17	6900	-19.86	20230512	5200	6.35	20230103	6900	-19.86	20230512	4930	12.17	20221013	0.20	N	005710	500	100 억		2380849	N	N	0	N	00	N
19	20230829	150231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	10	2	0.18	139821420	25466	69.48	5480	5550	5470	7120	3840	5480	5490.51	11.88	0	-3762	5653	5566	5523	5436	5393	5545	5415	100	1640	500	3940	10	1	20037600	1100	2.92	0.26	12	0.13	1879.00	20844.00	6900	20230512	-20.43	4930	20221013	11.36	6900	-20.43	20230512	5200	5.58	20230103	6900	-20.43	20230512	4930	11.36	20221013	0.20	N	005710	500	100 억		2380849	N	N	0	N	00	N
20	20230829	140243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	0	3	0.00	83438940	15171	41.39	5480	5550	5470	7120	3840	5480	5499.90	11.88	0	-2038	5653	5566	5523	5436	5393	5545	5415	100	1640	500	3940	10	1	20037600	1098	2.92	0.26	12	0.08	1879.00	20844.00	6900	20230512	-20.58	4930	20221013	11.16	6900	-20.58	20230512	5200	5.38	20230103	6900	-20.58	20230512	4930	11.16	20221013	0.20	N	005710	500	100 억		2380849	N	N	0	N	00	N
21	20230829	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	30	2	0.55	71352400	12971	35.39	5480	5550	5470	7120	3840	5480	5500.92	11.88	0	-1466	5653	5566	5523	5436	5393	5545	5415	100	1640	500	3940	10	1	20037600	1104	2.93	0.26	12	0.06	1879.00	20844.00	6900	20230512	-20.14	4930	20221013	11.76	6900	-20.14	20230512	5200	5.96	20230103	6900	-20.14	20230512	4930	11.76	20221013	0.20	N	005710	500	100 억		2380849	N	N	0	N	00	N
22	20230829	120240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	20	2	0.36	71297300	12961	35.36	5480	5550	5470	7120	3840	5480	5500.91	11.88	0	-1456	5653	5566	5523	5436	5393	5545	5415	100	1640	500	3940	10	1	20037600	1102	2.93	0.26	12	0.06	1879.00	20844.00	6900	20230512	-20.29	4930	20221013	11.56	6900	-20.29	20230512	5200	5.77	20230103	6900	-20.29	20230512	4930	11.56	20221013	0.20	N	005710	500	100 억		2380849	N	N	0	N	00	N
23	20230829	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	50	2	0.91	67707370	12309	33.58	5480	5550	5470	7120	3840	5480	5500.64	11.88	0	-1457	5653	5566	5523	5436	5393	5545	5415	100	1640	500	3940	10	1	20037600	1108	2.94	0.27	12	0.06	1879.00	20844.00	6900	20230512	-19.86	4930	20221013	12.17	6900	-19.86	20230512	5200	6.35	20230103	6900	-19.86	20230512	4930	12.17	20221013	0.20	N	005710	500	100 억		2380849	N	N	0	N	00	N
24	20230829	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	50	2	0.91	32827390	5963	16.27	5480	5540	5480	7120	3840	5480	5505.18	11.88	0	-392	5653	5566	5523	5436	5393	5545	5415	100	1640	500	3940	10	1	20037600	1108	2.94	0.27	12	0.03	1879.00	20844.00	6900	20230512	-19.86	4930	20221013	12.17	6900	-19.86	20230512	5200	6.35	20230103	6900	-19.86	20230512	4930	12.17	20221013	0.20	N	005710	500	100 억		2380849	N	N	0	N	00	N
25	20230829	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	30	2	0.55	312390	57	0.16	5480	5510	5480	7120	3840	5480	5480.53	11.88	0	4	5653	5566	5523	5436	5393	5545	5415	100	1640	500	3940	10	1	20037600	1104	2.93	0.26	12	0.00	1879.00	20844.00	6900	20230512	-20.14	4930	20221013	11.76	6900	-20.14	20230512	5200	5.96	20230103	6900	-20.14	20230512	4930	11.76	20221013	0.20	N	005710	500	100 억		2380849	N	N	0	N	00	N
26	20230828	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-20	5	-0.36	202786280	36652	171.54	5500	5610	5480	7150	3850	5500	5532.90	11.88	0	5472	5793	5646	5563	5416	5333	5605	5375	100	1650	500	3960	10	1	20037600	1098	2.92	0.26	12	0.18	1879.00	20844.00	6900	20230512	-20.58	4930	20221013	11.16	6900	-20.58	20230512	5200	5.38	20230103	6900	-20.58	20230512	4930	11.16	20221013	0.20	N	005710	500	100 억		2381320	N	N	0	N	00	N
27	20230828	150208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	10	2	0.18	179122560	32339	151.35	5500	5610	5490	7150	3850	5500	5538.90	11.88	0	6382	5793	5646	5563	5416	5333	5605	5375	100	1650	500	3960	10	1	20037600	1104	2.93	0.26	12	0.16	1879.00	20844.00	6900	20230512	-20.14	4930	20221013	11.76	6900	-20.14	20230512	5200	5.96	20230103	6900	-20.14	20230512	4930	11.76	20221013	0.20	N	005710	500	100 억		2381320	N	N	0	N	00	N
28	20230828	140208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	0	3	0.00	146235870	26354	123.34	5500	5610	5500	7150	3850	5500	5548.91	11.88	0	6139	5793	5646	5563	5416	5333	5605	5375	100	1650	500	3960	10	1	20037600	1102	2.93	0.26	12	0.13	1879.00	20844.00	6900	20230512	-20.29	4930	20221013	11.56	6900	-20.29	20230512	5200	5.77	20230103	6900	-20.29	20230512	4930	11.56	20221013	0.20	N	005710	500	100 억		2381320	N	N	0	N	00	N
29	20230828	130210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	90	2	1.64	72702090	13048	61.07	5500	5610	5500	7150	3850	5500	5571.90	11.88	0	4242	5793	5646	5563	5416	5333	5605	5375	100	1650	500	3960	10	1	20037600	1120	2.97	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.20	N	005710	500	100 억		2381320	N	N	0	N	00	N
30	20230828	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	70	2	1.27	64180120	11519	53.91	5500	5610	5500	7150	3850	5500	5571.67	11.88	0	3567	5793	5646	5563	5416	5333	5605	5375	100	1650	500	3960	10	1	20037600	1116	2.96	0.27	12	0.06	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.20	N	005710	500	100 억		2381320	N	N	0	N	00	N
31	20230828	110208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5600	100	2	1.82	37802460	6767	31.67	5500	5610	5500	7150	3850	5500	5586.30	11.88	0	947	5793	5646	5563	5416	5333	5605	5375	100	1650	500	3960	10	1	20037600	1122	2.98	0.27	12	0.03	1879.00	20844.00	6900	20230512	-18.84	4930	20221013	13.59	6900	-18.84	20230512	5200	7.69	20230103	6900	-18.84	20230512	4930	13.59	20221013	0.20	N	005710	500	100 억		2381320	N	N	0	N	00	N
32	20230828	100205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	90	2	1.64	6690250	1199	5.61	5500	5600	5500	7150	3850	5500	5579.86	11.88	0	-396	5793	5646	5563	5416	5333	5605	5375	100	1650	500	3960	10	1	20037600	1120	2.97	0.27	12	0.01	1879.00	20844.00	6900	20230512	-18.99	4930	20221013	13.39	6900	-18.99	20230512	5200	7.50	20230103	6900	-18.99	20230512	4930	13.39	20221013	0.20	N	005710	500	100 억		2381320	N	N	0	N	00	N
33	20230828	090208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	40	2	0.73	478540	87	0.41	5500	5540	5500	7150	3850	5500	5500.46	11.88	0	0	5793	5646	5563	5416	5333	5605	5375	100	1650	500	3960	10	1	20037600	1110	2.95	0.27	12	0.00	1879.00	20844.00	6900	20230512	-19.71	4930	20221013	12.37	6900	-19.71	20230512	5200	6.54	20230103	6900	-19.71	20230512	4930	12.37	20221013	0.20	N	005710	500	100 억		2381320	N	N	0	N	00	N
34	20230825	160208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-150	5	-2.65	118885330	21361	608.58	5670	5710	5480	7340	3960	5650	5565.53	11.88	0	992	5770	5710	5680	5620	5590	5695	5605	100	1690	500	4060	10	1	20037600	1102	2.93	0.26	12	0.11	1879.00	20844.00	6900	20230512	-20.29	4930	20221013	11.56	6900	-20.29	20230512	5200	5.77	20230103	6900	-20.29	20230512	4930	11.56	20221013	0.21	N	005710	500	100 억		2380329	N	N	0	N	00	N
35	20230825	150207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-130	5	-2.30	106178490	19053	542.82	5670	5710	5480	7340	3960	5650	5572.80	11.88	0	1952	5770	5710	5680	5620	5590	5695	5605	100	1690	500	4060	10	1	20037600	1106	2.94	0.26	12	0.10	1879.00	20844.00	6900	20230512	-20.00	4930	20221013	11.97	6900	-20.00	20230512	5200	6.15	20230103	6900	-20.00	20230512	4930	11.97	20221013	0.21	N	005710	500	100 억		2380329	N	N	0	N	00	N
36	20230825	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5570	-80	5	-1.42	56853800	10123	288.40	5670	5710	5570	7340	3960	5650	5616.30	11.88	0	366	5770	5710	5680	5620	5590	5695	5605	100	1690	500	4060	10	1	20037600	1116	2.96	0.27	12	0.05	1879.00	20844.00	6900	20230512	-19.28	4930	20221013	12.98	6900	-19.28	20230512	5200	7.12	20230103	6900	-19.28	20230512	4930	12.98	20221013	0.21	N	005710	500	100 억		2380329	N	N	0	N	00	N
37	20230825	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5620	-30	5	-0.53	35926210	6378	181.71	5670	5710	5600	7340	3960	5650	5632.83	11.88	0	202	5770	5710	5680	5620	5590	5695	5605	100	1690	500	4060	10	1	20037600	1126	2.99	0.27	12	0.03	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.21	N	005710	500	100 억		2380329	N	N	0	N	00	N
38	20230825	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5640	-10	5	-0.18	14043220	2479	70.63	5670	5710	5640	7340	3960	5650	5664.87	11.88	0	176	5770	5710	5680	5620	5590	5695	5605	100	1690	500	4060	10	1	20037600	1130	3.00	0.27	12	0.01	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.21	N	005710	500	100 억		2380329	N	N	0	N	00	N
39	20230825	110207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	50	2	0.88	3822680	675	19.23	5670	5710	5650	7340	3960	5650	5663.23	11.88	0	-5	5770	5710	5680	5620	5590	5695	5605	100	1690	500	4060	10	1	20037600	1142	3.03	0.27	12	0.00	1879.00	20844.00	6900	20230512	-17.39	4930	20221013	15.62	6900	-17.39	20230512	5200	9.62	20230103	6900	-17.39	20230512	4930	15.62	20221013	0.21	N	005710	500	100 억		2380329	N	N	0	N	00	N
40	20230825	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5680	30	2	0.53	2729860	483	13.76	5670	5700	5650	7340	3960	5650	5651.88	11.88	0	-2	5770	5710	5680	5620	5590	5695	5605	100	1690	500	4060	10	1	20037600	1138	3.02	0.27	12	0.00	1879.00	20844.00	6900	20230512	-17.68	4930	20221013	15.21	6900	-17.68	20230512	5200	9.23	20230103	6900	-17.68	20230512	4930	15.21	20221013	0.21	N	005710	500	100 억		2380329	N	N	0	N	00	N
41	20230825	090207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	7340	3960	5650	0.00	11.88	0	0	5770	5710	5680	5620	5590	5695	5605	100	1690	500	4060	10	1	20037600	1132	3.01	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.12	4930	20221013	14.60	6900	-18.12	20230512	5200	8.65	20230103	6900	-18.12	20230512	4930	14.60	20221013	0.21	N	005710	500	100 억		2380329	N	N	0	N	00	N
42	20230824	160206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5650	-90	5	-1.57	20049550	3510	65.53	5720	5740	5650	7460	4020	5740	5712.12	11.88	0	-239	5833	5786	5743	5696	5653	5810	5720	100	1720	500	4130	10	1	20037600	1132	3.01	0.27	12	0.02	1879.00	20844.00	6900	20230512	-18.12	4930	20221013	14.60	6900	-18.12	20230512	5200	8.65	20230103	6900	-18.12	20230512	4930	14.60	20221013	0.21	N	005710	500	100 억		2380473	N	N	0	N	00	N
43	20230824	150205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-20	5	-0.35	17336260	3033	56.63	5720	5740	5700	7460	4020	5740	5715.88	11.88	0	-239	5833	5786	5743	5696	5653	5810	5720	100	1720	500	4130	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.21	N	005710	500	100 억		2380473	N	N	0	N	00	N
44	20230824	140206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-20	5	-0.35	16701300	2922	54.56	5720	5740	5700	7460	4020	5740	5715.71	11.88	0	-239	5833	5786	5743	5696	5653	5810	5720	100	1720	500	4130	10	1	20037600	1146	3.04	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.21	N	005710	500	100 억		2380473	N	N	0	N	00	N
45	20230824	130207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	0	3	0.00	16564020	2898	54.11	5720	5740	5700	7460	4020	5740	5715.67	11.88	0	-242	5833	5786	5743	5696	5653	5810	5720	100	1720	500	4130	10	1	20037600	1150	3.05	0.28	12	0.01	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.21	N	005710	500	100 억		2380473	N	N	0	N	00	N
46	20230824	120208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-10	5	-0.17	13212050	2314	43.20	5720	5730	5700	7460	4020	5740	5709.62	11.88	0	48	5833	5786	5743	5696	5653	5810	5720	100	1720	500	4130	10	1	20037600	1148	3.05	0.27	12	0.01	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.21	N	005710	500	100 억		2380473	N	N	0	N	00	N
47	20230824	110206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-20	5	-0.35	12493550	2188	40.85	5720	5720	5700	7460	4020	5740	5710.03	11.88	0	63	5833	5786	5743	5696	5653	5810	5720	100	1720	500	4130	10	1	20037600	1146	3.04	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.21	N	005710	500	100 억		2380473	N	N	0	N	00	N
48	20230824	100207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-20	5	-0.35	576100	101	1.89	5720	5720	5700	7460	4020	5740	5703.96	11.88	0	35	5833	5786	5743	5696	5653	5810	5720	100	1720	500	4130	10	1	20037600	1146	3.04	0.27	12	0.00	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.21	N	005710	500	100 억		2380473	N	N	0	N	00	N
49	20230824	090206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	0	3	0.00	0	0	0.00	0	0	0	7460	4020	5740	0.00	11.88	0	0	5833	5786	5743	5696	5653	5810	5720	100	1720	500	4130	10	1	20037600	1150	3.05	0.28	12	0.00	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.21	N	005710	500	100 억		2380473	N	N	0	N	00	N
50	20230823	160205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	10	2	0.17	30641200	5356	138.72	5730	5790	5700	7440	4020	5730	5720.91	11.88	0	-947	5803	5766	5723	5686	5643	5785	5705	100	1710	500	4120	10	1	20037600	1150	3.05	0.28	12	0.03	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.21	N	005710	500	100 억		2381420	N	N	0	N	00	N
51	20230823	150206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-20	5	-0.35	29619050	5177	134.08	5730	5790	5700	7440	4020	5730	5721.28	11.88	0	-955	5803	5766	5723	5686	5643	5785	5705	100	1710	500	4120	10	1	20037600	1144	3.04	0.27	12	0.03	1879.00	20844.00	6900	20230512	-17.25	4930	20221013	15.82	6900	-17.25	20230512	5200	9.81	20230103	6900	-17.25	20230512	4930	15.82	20221013	0.21	N	005710	500	100 억		2381420	N	N	0	N	00	N
52	20230823	140207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	10	2	0.17	23091780	4036	104.53	5730	5790	5700	7440	4020	5730	5721.45	11.88	0	-929	5803	5766	5723	5686	5643	5785	5705	100	1710	500	4120	10	1	20037600	1150	3.05	0.28	12	0.02	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.21	N	005710	500	100 억		2381420	N	N	0	N	00	N
53	20230823	130206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	0	3	0.00	19490470	3408	88.27	5730	5790	5700	7440	4020	5730	5719.03	11.88	0	-794	5803	5766	5723	5686	5643	5785	5705	100	1710	500	4120	10	1	20037600	1148	3.05	0.27	12	0.02	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.21	N	005710	500	100 억		2381420	N	N	0	N	00	N
54	20230823	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	0	3	0.00	15441900	2701	69.96	5730	5790	5700	7440	4020	5730	5717.10	11.88	0	-452	5803	5766	5723	5686	5643	5785	5705	100	1710	500	4120	10	1	20037600	1148	3.05	0.27	12	0.01	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.21	N	005710	500	100 억		2381420	N	N	0	N	00	N
55	20230823	110206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-10	5	-0.17	14318870	2505	64.88	5730	5790	5700	7440	4020	5730	5716.12	11.88	0	-446	5803	5766	5723	5686	5643	5785	5705	100	1710	500	4120	10	1	20037600	1146	3.04	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.21	N	005710	500	100 억		2381420	N	N	0	N	00	N
56	20230823	100206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5720	-10	5	-0.17	10241770	1793	46.44	5730	5790	5700	7440	4020	5730	5712.09	11.88	0	-118	5803	5766	5723	5686	5643	5785	5705	100	1710	500	4120	10	1	20037600	1146	3.04	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.21	N	005710	500	100 억		2381420	N	N	0	N	00	N
57	20230823	090207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	0	3	0.00	91680	16	0.41	5730	5730	5730	7440	4020	5730	5730.00	11.88	0	0	5803	5766	5723	5686	5643	5785	5705	100	1710	500	4120	10	1	20037600	1148	3.05	0.27	12	0.00	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.21	N	005710	500	100 억		2381420	N	N	0	N	00	N
58	20230822	160205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	10	2	0.17	22070910	3861	18.10	5680	5760	5680	7430	4010	5720	5716.37	11.89	0	-1376	5806	5762	5686	5642	5566	5780	5660	100	1710	500	4110	10	1	20037600	1148	3.05	0.27	12	0.02	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.26	N	005710	500	100 억		2382709	N	N	0	N	00	N
59	20230822	150205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5710	-10	5	-0.17	20187150	3531	16.55	5680	5760	5680	7430	4010	5720	5717.12	11.89	0	-1198	5806	5762	5686	5642	5566	5780	5660	100	1710	500	4110	10	1	20037600	1144	3.04	0.27	12	0.02	1879.00	20844.00	6900	20230512	-17.25	4930	20221013	15.82	6900	-17.25	20230512	5200	9.81	20230103	6900	-17.25	20230512	4930	15.82	20221013	0.26	N	005710	500	100 억		2382709	N	N	0	N	00	N
60	20230822	140206	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	0	3	0.00	20050110	3507	16.44	5680	5760	5680	7430	4010	5720	5717.17	11.89	0	-1107	5806	5762	5686	5642	5566	5780	5660	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.26	N	005710	500	100 억		2382709	N	N	0	N	00	N
61	20230822	130204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	-20	5	-0.35	11876470	2078	9.74	5680	5760	5680	7430	4010	5720	5715.34	11.89	0	-564	5806	5762	5686	5642	5566	5780	5660	100	1710	500	4110	10	1	20037600	1142	3.03	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.39	4930	20221013	15.62	6900	-17.39	20230512	5200	9.62	20230103	6900	-17.39	20230512	4930	15.62	20221013	0.26	N	005710	500	100 억		2382709	N	N	0	N	00	N
62	20230822	120203	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	0	3	0.00	7665400	1341	6.29	5680	5760	5680	7430	4010	5720	5716.18	11.89	0	-429	5806	5762	5686	5642	5566	5780	5660	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.26	N	005710	500	100 억		2382709	N	N	0	N	00	N
63	20230822	110205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	0	3	0.00	7190550	1258	5.90	5680	5760	5680	7430	4010	5720	5715.86	11.89	0	-351	5806	5762	5686	5642	5566	5780	5660	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.26	N	005710	500	100 억		2382709	N	N	0	N	00	N
64	20230822	100204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	10	2	0.17	3700200	647	3.03	5680	5760	5680	7430	4010	5720	5719.01	11.89	0	-250	5806	5762	5686	5642	5566	5780	5660	100	1710	500	4110	10	1	20037600	1148	3.05	0.27	12	0.00	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.26	N	005710	500	100 억		2382709	N	N	0	N	00	N
65	20230822	090205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5680	-40	5	-0.70	533920	94	0.44	5680	5680	5680	7430	4010	5720	5680.00	11.89	0	-3	5806	5762	5686	5642	5566	5780	5660	100	1710	500	4110	10	1	20037600	1138	3.02	0.27	12	0.00	1879.00	20844.00	6900	20230512	-17.68	4930	20221013	15.21	6900	-17.68	20230512	5200	9.23	20230103	6900	-17.68	20230512	4930	15.21	20221013	0.26	N	005710	500	100 억		2382709	N	N	0	N	00	N
66	20230821	160204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	0	3	0.00	120981950	21336	81.58	5720	5730	5610	7430	4010	5720	5670.07	11.88	0	2978	5860	5790	5670	5600	5480	5825	5635	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.11	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.31	N	005710	500	100 억		2379731	N	N	0	N	00	N
67	20230821	150205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	10	2	0.17	108353380	19125	73.12	5720	5730	5610	7430	4010	5720	5665.54	11.88	0	3015	5860	5790	5670	5600	5480	5825	5635	100	1710	500	4110	10	1	20037600	1148	3.05	0.27	12	0.10	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.31	N	005710	500	100 억		2379731	N	N	0	N	00	N
68	20230821	140205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5710	-10	5	-0.17	90984930	16088	61.51	5720	5730	5610	7430	4010	5720	5655.45	11.88	0	3003	5860	5790	5670	5600	5480	5825	5635	100	1710	500	4110	10	1	20037600	1144	3.04	0.27	12	0.08	1879.00	20844.00	6900	20230512	-17.25	4930	20221013	15.82	6900	-17.25	20230512	5200	9.81	20230103	6900	-17.25	20230512	4930	15.82	20221013	0.31	N	005710	500	100 억		2379731	N	N	0	N	00	N
69	20230821	130206	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	-30	5	-0.52	81907540	14491	55.41	5720	5730	5610	7430	4010	5720	5652.30	11.88	0	2532	5860	5790	5670	5600	5480	5825	5635	100	1710	500	4110	10	1	20037600	1140	3.03	0.27	12	0.07	1879.00	20844.00	6900	20230512	-17.54	4930	20221013	15.42	6900	-17.54	20230512	5200	9.42	20230103	6900	-17.54	20230512	4930	15.42	20221013	0.31	N	005710	500	100 억		2379731	N	N	0	N	00	N
70	20230821	120206	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5680	-40	5	-0.70	81315840	14387	55.01	5720	5730	5610	7430	4010	5720	5652.04	11.88	0	2532	5860	5790	5670	5600	5480	5825	5635	100	1710	500	4110	10	1	20037600	1138	3.02	0.27	12	0.07	1879.00	20844.00	6900	20230512	-17.68	4930	20221013	15.21	6900	-17.68	20230512	5200	9.23	20230103	6900	-17.68	20230512	4930	15.21	20221013	0.31	N	005710	500	100 억		2379731	N	N	0	N	00	N
71	20230821	110205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5670	-50	5	-0.87	74461080	13179	50.39	5720	5730	5610	7430	4010	5720	5649.98	11.88	0	1365	5860	5790	5670	5600	5480	5825	5635	100	1710	500	4110	10	1	20037600	1136	3.02	0.27	12	0.07	1879.00	20844.00	6900	20230512	-17.83	4930	20221013	15.01	6900	-17.83	20230512	5200	9.04	20230103	6900	-17.83	20230512	4930	15.01	20221013	0.31	N	005710	500	100 억		2379731	N	N	0	N	00	N
72	20230821	100204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5690	-30	5	-0.52	10130390	1785	6.82	5720	5730	5660	7430	4010	5720	5675.29	11.88	0	160	5860	5790	5670	5600	5480	5825	5635	100	1710	500	4110	10	1	20037600	1140	3.03	0.27	12	0.01	1879.00	20844.00	6900	20230512	-17.54	4930	20221013	15.42	6900	-17.54	20230512	5200	9.42	20230103	6900	-17.54	20230512	4930	15.42	20221013	0.31	N	005710	500	100 억		2379731	N	N	0	N	00	N
73	20230821	090207	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	0	3	0.00	11440	2	0.01	5720	5720	5720	7430	4010	5720	5720.00	11.88	0	-2	5860	5790	5670	5600	5480	5825	5635	100	1710	500	4110	10	1	20037600	1146	3.04	0.27	12	0.00	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.31	N	005710	500	100 억		2379731	N	N	0	N	00	N
74	20230818	160205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	100	2	1.78	147600200	26153	121.59	5610	5740	5550	7300	3940	5620	5643.72	11.87	0	457	5766	5692	5606	5532	5446	5650	5490	100	1680	500	4040	10	1	20037600	1146	3.04	0.27	12	0.13	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.31	N	005710	500	100 억		2379238	N	N	0	N	00	N
75	20230818	150205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	80	2	1.42	144962400	25690	119.43	5610	5740	5550	7300	3940	5620	5642.76	11.87	0	536	5766	5692	5606	5532	5446	5650	5490	100	1680	500	4040	10	1	20037600	1142	3.03	0.27	12	0.13	1879.00	20844.00	6900	20230512	-17.39	4930	20221013	15.62	6900	-17.39	20230512	5200	9.62	20230103	6900	-17.39	20230512	4930	15.62	20221013	0.31	N	005710	500	100 억		2379238	N	N	0	N	00	N
76	20230818	140205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5620	0	3	0.00	94718650	16725	77.75	5610	5740	5590	7300	3940	5620	5663.30	11.87	0	646	5766	5692	5606	5532	5446	5650	5490	100	1680	500	4040	10	1	20037600	1126	2.99	0.27	12	0.08	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.31	N	005710	500	100 억		2379238	N	N	0	N	00	N
77	20230818	130204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5630	10	2	0.18	66982320	11781	54.77	5610	5740	5600	7300	3940	5620	5685.62	11.87	0	615	5766	5692	5606	5532	5446	5650	5490	100	1680	500	4040	10	1	20037600	1128	3.00	0.27	12	0.06	1879.00	20844.00	6900	20230512	-18.41	4930	20221013	14.20	6900	-18.41	20230512	5200	8.27	20230103	6900	-18.41	20230512	4930	14.20	20221013	0.31	N	005710	500	100 억		2379238	N	N	0	N	00	N
78	20230818	120211	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5720	100	2	1.78	23760880	4166	19.37	5610	5740	5610	7300	3940	5620	5703.52	11.87	0	-143	5766	5692	5606	5532	5446	5650	5490	100	1680	500	4040	10	1	20037600	1146	3.04	0.27	12	0.02	1879.00	20844.00	6900	20230512	-17.10	4930	20221013	16.02	6900	-17.10	20230512	5200	10.00	20230103	6900	-17.10	20230512	4930	16.02	20221013	0.31	N	005710	500	100 억		2379238	N	N	0	N	00	N
79	20230818	110203	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	110	2	1.96	19850380	3482	16.19	5610	5740	5610	7300	3940	5620	5700.86	11.87	0	-128	5766	5692	5606	5532	5446	5650	5490	100	1680	500	4040	10	1	20037600	1148	3.05	0.27	12	0.02	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.31	N	005710	500	100 억		2379238	N	N	0	N	00	N
80	20230818	100205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	110	2	1.96	13940070	2448	11.38	5610	5740	5610	7300	3940	5620	5694.47	11.87	0	-78	5766	5692	5606	5532	5446	5650	5490	100	1680	500	4040	10	1	20037600	1148	3.05	0.27	12	0.01	1879.00	20844.00	6900	20230512	-16.96	4930	20221013	16.23	6900	-16.96	20230512	5200	10.19	20230103	6900	-16.96	20230512	4930	16.23	20221013	0.31	N	005710	500	100 억		2379238	N	N	0	N	00	N
81	20230818	090205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5610	-10	5	-0.18	302940	54	0.25	5610	5610	5610	7300	3940	5620	5610.00	11.87	0	6	5766	5692	5606	5532	5446	5650	5490	100	1680	500	4040	10	1	20037600	1124	2.99	0.27	12	0.00	1879.00	20844.00	6900	20230512	-18.70	4930	20221013	13.79	6900	-18.70	20230512	5200	7.88	20230103	6900	-18.70	20230512	4930	13.79	20221013	0.31	N	005710	500	100 억		2379238	N	N	0	N	00	N
82	20230817	160205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5620	-50	5	-0.88	120179460	21510	45.33	5640	5680	5520	7370	3970	5670	5587.14	11.87	0	255	5943	5806	5733	5596	5523	5770	5560	100	1700	500	4080	10	1	20037600	1126	2.99	0.27	12	0.11	1879.00	20844.00	6900	20230512	-18.55	4930	20221013	14.00	6900	-18.55	20230512	5200	8.08	20230103	6900	-18.55	20230512	4930	14.00	20221013	0.30	N	005710	500	100 억		2378288	N	N	0	N	00	N
83	20230817	150206	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5650	-20	5	-0.35	116592350	20872	43.98	5640	5680	5520	7370	3970	5670	5586.07	11.87	0	253	5943	5806	5733	5596	5523	5770	5560	100	1700	500	4080	10	1	20037600	1132	3.01	0.27	12	0.10	1879.00	20844.00	6900	20230512	-18.12	4930	20221013	14.60	6900	-18.12	20230512	5200	8.65	20230103	6900	-18.12	20230512	4930	14.60	20221013	0.30	N	005710	500	100 억		2378288	N	N	0	N	00	N
84	20230817	140204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5610	-60	5	-1.06	115857950	20742	43.71	5640	5680	5520	7370	3970	5670	5585.67	11.87	0	251	5943	5806	5733	5596	5523	5770	5560	100	1700	500	4080	10	1	20037600	1124	2.99	0.27	12	0.10	1879.00	20844.00	6900	20230512	-18.70	4930	20221013	13.79	6900	-18.70	20230512	5200	7.88	20230103	6900	-18.70	20230512	4930	13.79	20221013	0.30	N	005710	500	100 억		2378288	N	N	0	N	00	N
85	20230817	130203	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5650	-20	5	-0.35	96048740	17201	36.25	5640	5680	5520	7370	3970	5670	5583.90	11.87	0	-115	5943	5806	5733	5596	5523	5770	5560	100	1700	500	4080	10	1	20037600	1132	3.01	0.27	12	0.09	1879.00	20844.00	6900	20230512	-18.12	4930	20221013	14.60	6900	-18.12	20230512	5200	8.65	20230103	6900	-18.12	20230512	4930	14.60	20221013	0.30	N	005710	500	100 억		2378288	N	N	0	N	00	N
86	20230817	120205	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	-30	5	-0.53	92102450	16501	34.77	5640	5680	5520	7370	3970	5670	5581.63	11.87	0	121	5943	5806	5733	5596	5523	5770	5560	100	1700	500	4080	10	1	20037600	1130	3.00	0.27	12	0.08	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.30	N	005710	500	100 억		2378288	N	N	0	N	00	N
87	20230817	110204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5640	-30	5	-0.53	83510120	14977	31.56	5640	5680	5520	7370	3970	5670	5575.89	11.87	0	338	5943	5806	5733	5596	5523	5770	5560	100	1700	500	4080	10	1	20037600	1130	3.00	0.27	12	0.07	1879.00	20844.00	6900	20230512	-18.26	4930	20221013	14.40	6900	-18.26	20230512	5200	8.46	20230103	6900	-18.26	20230512	4930	14.40	20221013	0.30	N	005710	500	100 억		2378288	N	N	0	N	00	N
88	20230817	100204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5610	-60	5	-1.06	68914030	12373	26.07	5640	5680	5520	7370	3970	5670	5569.71	11.87	0	576	5943	5806	5733	5596	5523	5770	5560	100	1700	500	4080	10	1	20037600	1124	2.99	0.27	12	0.06	1879.00	20844.00	6900	20230512	-18.70	4930	20221013	13.79	6900	-18.70	20230512	5200	7.88	20230103	6900	-18.70	20230512	4930	13.79	20221013	0.30	N	005710	500	100 억		2378288	N	N	0	N	00	N
89	20230817	090204	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5660	-10	5	-0.18	1430950	253	0.53	5640	5680	5640	7370	3970	5670	5655.93	11.87	0	25	5943	5806	5733	5596	5523	5770	5560	100	1700	500	4080	10	1	20037600	1134	3.01	0.27	12	0.00	1879.00	20844.00	6900	20230512	-17.97	4930	20221013	14.81	6900	-17.97	20230512	5200	8.85	20230103	6900	-17.97	20230512	4930	14.81	20221013	0.30	N	005710	500	100 억		2378288	N	N	0	N	00	N
90	20230816	160204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5670	-150	5	-2.58	271979610	47440	438.65	5840	5870	5660	7560	4080	5820	5733.13	11.86	0	1422	6046	5932	5876	5762	5706	5905	5735	100	1740	500	4190	10	1	20037600	1136	3.02	0.27	12	0.24	1879.00	20844.00	6900	20230512	-17.83	4930	20221013	15.01	6900	-17.83	20230512	5200	9.04	20230103	6900	-17.83	20230512	4930	15.01	20221013	0.31	N	005710	500	100 억		2377415	N	N	0	N	00	N
91	20230816	150203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-110	5	-1.89	243695270	42459	392.59	5840	5870	5660	7560	4080	5820	5739.54	11.86	0	1410	6046	5932	5876	5762	5706	5905	5735	100	1740	500	4190	10	1	20037600	1144	3.04	0.27	12	0.21	1879.00	20844.00	6900	20230512	-17.25	4930	20221013	15.82	6900	-17.25	20230512	5200	9.81	20230103	6900	-17.25	20230512	4930	15.82	20221013	0.31	N	005710	500	100 억		2377415	N	N	0	N	00	N
92	20230816	140204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-110	5	-1.89	239197260	41669	385.29	5840	5870	5660	7560	4080	5820	5740.41	11.86	0	1465	6046	5932	5876	5762	5706	5905	5735	100	1740	500	4190	10	1	20037600	1144	3.04	0.27	12	0.21	1879.00	20844.00	6900	20230512	-17.25	4930	20221013	15.82	6900	-17.25	20230512	5200	9.81	20230103	6900	-17.25	20230512	4930	15.82	20221013	0.31	N	005710	500	100 억		2377415	N	N	0	N	00	N
93	20230816	130205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5710	-110	5	-1.89	217284550	37818	349.68	5840	5870	5670	7560	4080	5820	5745.53	11.86	0	1719	6046	5932	5876	5762	5706	5905	5735	100	1740	500	4190	10	1	20037600	1144	3.04	0.27	12	0.19	1879.00	20844.00	6900	20230512	-17.25	4930	20221013	15.82	6900	-17.25	20230512	5200	9.81	20230103	6900	-17.25	20230512	4930	15.82	20221013	0.31	N	005710	500	100 억		2377415	N	N	0	N	00	N
94	20230816	120206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5700	-120	5	-2.06	201533970	35058	324.16	5840	5870	5670	7560	4080	5820	5748.59	11.86	0	1757	6046	5932	5876	5762	5706	5905	5735	100	1740	500	4190	10	1	20037600	1142	3.03	0.27	12	0.17	1879.00	20844.00	6900	20230512	-17.39	4930	20221013	15.62	6900	-17.39	20230512	5200	9.62	20230103	6900	-17.39	20230512	4930	15.62	20221013	0.31	N	005710	500	100 억		2377415	N	N	0	N	00	N
95	20230816	110206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-80	5	-1.37	140575830	24373	225.36	5840	5870	5690	7560	4080	5820	5767.69	11.86	0	1870	6046	5932	5876	5762	5706	5905	5735	100	1740	500	4190	10	1	20037600	1150	3.05	0.28	12	0.12	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.31	N	005710	500	100 억		2377415	N	N	0	N	00	N
96	20230816	100203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-80	5	-1.37	108325290	18727	173.16	5840	5870	5720	7560	4080	5820	5784.44	11.86	0	1811	6046	5932	5876	5762	5706	5905	5735	100	1740	500	4190	10	1	20037600	1150	3.05	0.28	12	0.09	1879.00	20844.00	6900	20230512	-16.81	4930	20221013	16.43	6900	-16.81	20230512	5200	10.38	20230103	6900	-16.81	20230512	4930	16.43	20221013	0.31	N	005710	500	100 억		2377415	N	N	0	N	00	N
97	20230816	090204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	20	2	0.34	3722580	637	5.89	5840	5870	5840	7560	4080	5820	5843.92	11.86	0	0	6046	5932	5876	5762	5706	5905	5735	100	1740	500	4190	10	1	20037600	1170	3.11	0.28	12	0.00	1879.00	20844.00	6900	20230512	-15.36	4930	20221013	18.46	6900	-15.36	20230512	5200	12.31	20230103	6900	-15.36	20230512	4930	18.46	20221013	0.31	N	005710	500	100 억		2377415	N	N	0	N	00	N
98	20230814	160203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-140	5	-2.35	63601100	10815	250.41	5960	5990	5820	7740	4180	5960	5880.82	11.86	0	1146	5993	5976	5943	5926	5893	5985	5935	100	1780	500	4290	10	1	20037600	1166	3.10	0.28	12	0.05	1879.00	20844.00	6900	20230512	-15.65	4930	20221013	18.05	6900	-15.65	20230512	5200	11.92	20230103	6900	-15.65	20230512	4930	18.05	20221013	0.31	N	005710	500	100 억		2376331	N	N	0	N	00	N
99	20230814	150203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-50	5	-0.84	46111910	7810	180.83	5960	5990	5870	7740	4180	5960	5904.21	11.86	0	1100	5993	5976	5943	5926	5893	5985	5935	100	1780	500	4290	10	1	20037600	1184	3.15	0.28	12	0.04	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.31	N	005710	500	100 억		2376331	N	N	0	N	00	N
100	20230814	140203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-90	5	-1.51	44111800	7471	172.98	5960	5990	5870	7740	4180	5960	5904.40	11.86	0	761	5993	5976	5943	5926	5893	5985	5935	100	1780	500	4290	10	1	20037600	1176	3.12	0.28	12	0.04	1879.00	20844.00	6900	20230512	-14.93	4930	20221013	19.07	6900	-14.93	20230512	5200	12.88	20230103	6900	-14.93	20230512	4930	19.07	20221013	0.31	N	005710	500	100 억		2376331	N	N	0	N	00	N
101	20230814	130202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-60	5	-1.01	26536650	4494	104.05	5960	5990	5870	7740	4180	5960	5904.91	11.86	0	659	5993	5976	5943	5926	5893	5985	5935	100	1780	500	4290	10	1	20037600	1182	3.14	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.49	4930	20221013	19.68	6900	-14.49	20230512	5200	13.46	20230103	6900	-14.49	20230512	4930	19.68	20221013	0.31	N	005710	500	100 억		2376331	N	N	0	N	00	N
102	20230814	120202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-20	5	-0.34	26097970	4420	102.34	5960	5990	5870	7740	4180	5960	5904.52	11.86	0	619	5993	5976	5943	5926	5893	5985	5935	100	1780	500	4290	10	1	20037600	1190	3.16	0.28	12	0.02	1879.00	20844.00	6900	20230512	-13.91	4930	20221013	20.49	6900	-13.91	20230512	5200	14.23	20230103	6900	-13.91	20230512	4930	20.49	20221013	0.31	N	005710	500	100 억		2376331	N	N	0	N	00	N
103	20230814	110202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-40	5	-0.67	25955640	4396	101.78	5960	5990	5870	7740	4180	5960	5904.38	11.86	0	619	5993	5976	5943	5926	5893	5985	5935	100	1780	500	4290	10	1	20037600	1186	3.15	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.31	N	005710	500	100 억		2376331	N	N	0	N	00	N
104	20230814	100202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-70	5	-1.17	23173550	3926	90.90	5960	5990	5870	7740	4180	5960	5902.59	11.86	0	622	5993	5976	5943	5926	5893	5985	5935	100	1780	500	4290	10	1	20037600	1180	3.13	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.64	4930	20221013	19.47	6900	-14.64	20230512	5200	13.27	20230103	6900	-14.64	20230512	4930	19.47	20221013	0.31	N	005710	500	100 억		2376331	N	N	0	N	00	N
105	20230814	090203	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	0	3	0.00	29800	5	0.12	5960	5960	5960	7740	4180	5960	5960.00	11.86	0	0	5993	5976	5943	5926	5893	5985	5935	100	1780	500	4290	10	1	20037600	1194	3.17	0.29	12	0.00	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.31	N	005710	500	100 억		2376331	N	N	0	N	00	N
106	20230811	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	50	2	0.85	25604240	4318	41.62	5910	5960	5910	7680	4140	5910	5929.65	11.86	0	551	5956	5932	5886	5862	5816	5945	5875	100	1770	500	4250	10	1	20037600	1194	3.17	0.29	12	0.02	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.32	N	005710	500	100 억		2375872	N	N	0	N	00	N
107	20230811	150201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	20	2	0.34	24555520	4142	39.92	5910	5960	5910	7680	4140	5910	5928.42	11.86	0	552	5956	5932	5886	5862	5816	5945	5875	100	1770	500	4250	10	1	20037600	1188	3.16	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.32	N	005710	500	100 억		2375872	N	N	0	N	00	N
108	20230811	140201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	50	2	0.85	24394830	4115	39.66	5910	5960	5910	7680	4140	5910	5928.27	11.86	0	548	5956	5932	5886	5862	5816	5945	5875	100	1770	500	4250	10	1	20037600	1194	3.17	0.29	12	0.02	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.32	N	005710	500	100 억		2375872	N	N	0	N	00	N
109	20230811	130201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	0	3	0.00	15540810	2622	25.27	5910	5960	5910	7680	4140	5910	5927.08	11.86	0	256	5956	5932	5886	5862	5816	5945	5875	100	1770	500	4250	10	1	20037600	1184	3.15	0.28	12	0.01	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.32	N	005710	500	100 억		2375872	N	N	0	N	00	N
110	20230811	120201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	20	2	0.34	8882470	1498	14.44	5910	5960	5910	7680	4140	5910	5929.55	11.86	0	157	5956	5932	5886	5862	5816	5945	5875	100	1770	500	4250	10	1	20037600	1188	3.16	0.28	12	0.01	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.32	N	005710	500	100 억		2375872	N	N	0	N	00	N
111	20230811	110159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	20	2	0.34	2884370	486	4.68	5910	5960	5910	7680	4140	5910	5934.92	11.86	0	121	5956	5932	5886	5862	5816	5945	5875	100	1770	500	4250	10	1	20037600	1188	3.16	0.28	12	0.00	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.32	N	005710	500	100 억		2375872	N	N	0	N	00	N
112	20230811	100200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	40	2	0.68	2069520	349	3.36	5910	5960	5910	7680	4140	5910	5929.86	11.86	0	52	5956	5932	5886	5862	5816	5945	5875	100	1770	500	4250	10	1	20037600	1192	3.17	0.29	12	0.00	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.32	N	005710	500	100 억		2375872	N	N	0	N	00	N
113	20230811	090201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	0	3	0.00	880610	149	1.44	5910	5920	5910	7680	4140	5910	5910.13	11.86	0	2	5956	5932	5886	5862	5816	5945	5875	100	1770	500	4250	10	1	20037600	1184	3.15	0.28	12	0.00	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.32	N	005710	500	100 억		2375872	N	N	0	N	00	N
114	20230810	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	10	2	0.17	60252170	10274	87.71	5910	5910	5840	7670	4130	5900	5864.48	11.86	0	58	5980	5940	5910	5870	5840	5925	5855	100	1770	500	4240	10	1	20037600	1184	3.15	0.28	12	0.05	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.32	N	005710	500	100 억		2375814	N	N	0	N	00	N
115	20230810	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-40	5	-0.68	58540410	9983	85.23	5910	5910	5840	7670	4130	5900	5864.01	11.86	0	58	5980	5940	5910	5870	5840	5925	5855	100	1770	500	4240	10	1	20037600	1174	3.12	0.28	12	0.05	1879.00	20844.00	6900	20230512	-15.07	4930	20221013	18.86	6900	-15.07	20230512	5200	12.69	20230103	6900	-15.07	20230512	4930	18.86	20221013	0.32	N	005710	500	100 억		2375814	N	N	0	N	00	N
116	20230810	140200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-50	5	-0.85	54233310	9248	78.96	5910	5910	5840	7670	4130	5900	5864.33	11.86	0	58	5980	5940	5910	5870	5840	5925	5855	100	1770	500	4240	10	1	20037600	1172	3.11	0.28	12	0.05	1879.00	20844.00	6900	20230512	-15.22	4930	20221013	18.66	6900	-15.22	20230512	5200	12.50	20230103	6900	-15.22	20230512	4930	18.66	20221013	0.32	N	005710	500	100 억		2375814	N	N	0	N	00	N
117	20230810	130158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-40	5	-0.68	50291660	8575	73.21	5910	5910	5840	7670	4130	5900	5864.92	11.86	0	58	5980	5940	5910	5870	5840	5925	5855	100	1770	500	4240	10	1	20037600	1174	3.12	0.28	12	0.04	1879.00	20844.00	6900	20230512	-15.07	4930	20221013	18.86	6900	-15.07	20230512	5200	12.69	20230103	6900	-15.07	20230512	4930	18.86	20221013	0.32	N	005710	500	100 억		2375814	N	N	0	N	00	N
118	20230810	120159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-40	5	-0.68	42451120	7236	61.78	5910	5910	5840	7670	4130	5900	5866.66	11.86	0	58	5980	5940	5910	5870	5840	5925	5855	100	1770	500	4240	10	1	20037600	1174	3.12	0.28	12	0.04	1879.00	20844.00	6900	20230512	-15.07	4930	20221013	18.86	6900	-15.07	20230512	5200	12.69	20230103	6900	-15.07	20230512	4930	18.86	20221013	0.32	N	005710	500	100 억		2375814	N	N	0	N	00	N
119	20230810	110200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-60	5	-1.02	35500730	6046	51.62	5910	5910	5840	7670	4130	5900	5871.77	11.86	0	58	5980	5940	5910	5870	5840	5925	5855	100	1770	500	4240	10	1	20037600	1170	3.11	0.28	12	0.03	1879.00	20844.00	6900	20230512	-15.36	4930	20221013	18.46	6900	-15.36	20230512	5200	12.31	20230103	6900	-15.36	20230512	4930	18.46	20221013	0.32	N	005710	500	100 억		2375814	N	N	0	N	00	N
120	20230810	100200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-10	5	-0.17	17095250	2903	24.78	5910	5910	5860	7670	4130	5900	5888.82	11.86	0	0	5980	5940	5910	5870	5840	5925	5855	100	1770	500	4240	10	1	20037600	1180	3.13	0.28	12	0.01	1879.00	20844.00	6900	20230512	-14.64	4930	20221013	19.47	6900	-14.64	20230512	5200	13.27	20230103	6900	-14.64	20230512	4930	19.47	20221013	0.32	N	005710	500	100 억		2375814	N	N	0	N	00	N
121	20230810	090200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	0	3	0.00	0	0	0.00	0	0	0	7670	4130	5900	0.00	11.86	0	0	5980	5940	5910	5870	5840	5925	5855	100	1770	500	4240	10	1	20037600	1182	3.14	0.28	12	0.00	1879.00	20844.00	6900	20230512	-14.49	4930	20221013	19.68	6900	-14.49	20230512	5200	13.46	20230103	6900	-14.49	20230512	4930	19.68	20221013	0.32	N	005710	500	100 억		2375814	N	N	0	N	00	N
122	20230809	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-60	5	-1.01	69037340	11713	148.98	5910	5950	5880	7740	4180	5960	5894.07	11.86	0	-1580	6040	6000	5950	5910	5860	5975	5885	100	1780	500	4290	10	1	20037600	1182	3.14	0.28	12	0.06	1879.00	20844.00	6900	20230512	-14.49	4930	20221013	19.68	6900	-14.49	20230512	5200	13.46	20230103	6900	-14.49	20230512	4930	19.68	20221013	0.32	N	005710	500	100 억		2377394	N	N	0	N	00	N
123	20230809	150158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-60	5	-1.01	66977670	11364	144.54	5910	5950	5880	7740	4180	5960	5893.85	11.86	0	-1568	6040	6000	5950	5910	5860	5975	5885	100	1780	500	4290	10	1	20037600	1182	3.14	0.28	12	0.06	1879.00	20844.00	6900	20230512	-14.49	4930	20221013	19.68	6900	-14.49	20230512	5200	13.46	20230103	6900	-14.49	20230512	4930	19.68	20221013	0.32	N	005710	500	100 억		2377394	N	N	0	N	00	N
124	20230809	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-50	5	-0.84	66183700	11230	142.84	5910	5950	5880	7740	4180	5960	5893.47	11.86	0	-1527	6040	6000	5950	5910	5860	5975	5885	100	1780	500	4290	10	1	20037600	1184	3.15	0.28	12	0.06	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.32	N	005710	500	100 억		2377394	N	N	0	N	00	N
125	20230809	130201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-70	5	-1.17	54984980	9331	118.68	5910	5950	5880	7740	4180	5960	5892.72	11.86	0	-925	6040	6000	5950	5910	5860	5975	5885	100	1780	500	4290	10	1	20037600	1180	3.13	0.28	12	0.05	1879.00	20844.00	6900	20230512	-14.64	4930	20221013	19.47	6900	-14.64	20230512	5200	13.27	20230103	6900	-14.64	20230512	4930	19.47	20221013	0.32	N	005710	500	100 억		2377394	N	N	0	N	00	N
126	20230809	120200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-70	5	-1.17	48562270	8242	104.83	5910	5950	5880	7740	4180	5960	5892.05	11.86	0	53	6040	6000	5950	5910	5860	5975	5885	100	1780	500	4290	10	1	20037600	1180	3.13	0.28	12	0.04	1879.00	20844.00	6900	20230512	-14.64	4930	20221013	19.47	6900	-14.64	20230512	5200	13.27	20230103	6900	-14.64	20230512	4930	19.47	20221013	0.32	N	005710	500	100 억		2377394	N	N	0	N	00	N
127	20230809	110200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-70	5	-1.17	30225140	5127	65.21	5910	5950	5880	7740	4180	5960	5895.29	11.86	0	1225	6040	6000	5950	5910	5860	5975	5885	100	1780	500	4290	10	1	20037600	1180	3.13	0.28	12	0.03	1879.00	20844.00	6900	20230512	-14.64	4930	20221013	19.47	6900	-14.64	20230512	5200	13.27	20230103	6900	-14.64	20230512	4930	19.47	20221013	0.32	N	005710	500	100 억		2377394	N	N	0	N	00	N
128	20230809	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-80	5	-1.34	27828110	4720	60.04	5910	5950	5880	7740	4180	5960	5895.79	11.86	0	1067	6040	6000	5950	5910	5860	5975	5885	100	1780	500	4290	10	1	20037600	1178	3.13	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.78	4930	20221013	19.27	6900	-14.78	20230512	5200	13.08	20230103	6900	-14.78	20230512	4930	19.27	20221013	0.32	N	005710	500	100 억		2377394	N	N	0	N	00	N
129	20230809	090158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	0	3	0.00	0	0	0.00	0	0	0	7740	4180	5960	0.00	11.86	0	0	6040	6000	5950	5910	5860	5975	5885	100	1780	500	4290	10	1	20037600	1194	3.17	0.29	12	0.00	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.32	N	005710	500	100 억		2377394	N	N	0	N	00	N
130	20230808	160200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	0	3	0.00	46551130	7862	197.24	5990	5990	5900	7740	4180	5960	5921.01	11.88	0	-3564	6020	5990	5950	5920	5880	6005	5935	100	1780	500	4290	10	1	20037600	1194	3.17	0.29	12	0.04	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.32	N	005710	500	100 억		2380621	N	N	0	N	00	N
131	20230808	150159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-60	5	-1.01	44005900	7432	186.45	5990	5990	5900	7740	4180	5960	5921.14	11.88	0	-3187	6020	5990	5950	5920	5880	6005	5935	100	1780	500	4290	10	1	20037600	1182	3.14	0.28	12	0.04	1879.00	20844.00	6900	20230512	-14.49	4930	20221013	19.68	6900	-14.49	20230512	5200	13.46	20230103	6900	-14.49	20230512	4930	19.68	20221013	0.32	N	005710	500	100 억		2380621	N	N	0	N	00	N
132	20230808	140158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-40	5	-0.67	27771150	4684	117.51	5990	5990	5910	7740	4180	5960	5928.94	11.88	0	-645	6020	5990	5950	5920	5880	6005	5935	100	1780	500	4290	10	1	20037600	1186	3.15	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.32	N	005710	500	100 억		2380621	N	N	0	N	00	N
133	20230808	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-40	5	-0.67	24218890	4084	102.46	5990	5990	5910	7740	4180	5960	5930.19	11.88	0	-202	6020	5990	5950	5920	5880	6005	5935	100	1780	500	4290	10	1	20037600	1186	3.15	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.32	N	005710	500	100 억		2380621	N	N	0	N	00	N
134	20230808	120158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-50	5	-0.84	16859330	2841	71.27	5990	5990	5910	7740	4180	5960	5934.29	11.88	0	-112	6020	5990	5950	5920	5880	6005	5935	100	1780	500	4290	10	1	20037600	1184	3.15	0.28	12	0.01	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.32	N	005710	500	100 억		2380621	N	N	0	N	00	N
135	20230808	110159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-40	5	-0.67	14722860	2480	62.22	5990	5990	5910	7740	4180	5960	5936.64	11.88	0	219	6020	5990	5950	5920	5880	6005	5935	100	1780	500	4290	10	1	20037600	1186	3.15	0.28	12	0.01	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.32	N	005710	500	100 억		2380621	N	N	0	N	00	N
136	20230808	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-10	5	-0.17	6237990	1047	26.27	5990	5990	5920	7740	4180	5960	5957.97	11.88	0	86	6020	5990	5950	5920	5880	6005	5935	100	1780	500	4290	10	1	20037600	1192	3.17	0.29	12	0.01	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.32	N	005710	500	100 억		2380621	N	N	0	N	00	N
137	20230808	090159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	20	2	0.34	1754990	293	7.35	5990	5990	5980	7740	4180	5960	5989.73	11.88	0	0	6020	5990	5950	5920	5880	6005	5935	100	1780	500	4290	10	1	20037600	1198	3.18	0.29	12	0.00	1879.00	20844.00	6900	20230512	-13.33	4930	20221013	21.30	6900	-13.33	20230512	5200	15.00	20230103	6900	-13.33	20230512	4930	21.30	20221013	0.32	N	005710	500	100 억		2380621	N	N	0	N	00	N
138	20230807	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	50	2	0.85	23705340	3985	49.00	5910	5980	5910	7680	4140	5910	5948.64	11.89	0	-1039	5990	5950	5910	5870	5830	5930	5850	100	1770	500	4250	10	1	20037600	1194	3.17	0.29	12	0.02	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.32	N	005710	500	100 억		2381508	N	N	0	N	00	N
139	20230807	150156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	20	2	0.34	22268980	3744	46.04	5910	5980	5910	7680	4140	5910	5947.91	11.89	0	-1010	5990	5950	5910	5870	5830	5930	5850	100	1770	500	4250	10	1	20037600	1188	3.16	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.32	N	005710	500	100 억		2381508	N	N	0	N	00	N
140	20230807	140159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	40	2	0.68	21069070	3543	43.57	5910	5980	5910	7680	4140	5910	5946.68	11.89	0	-928	5990	5950	5910	5870	5830	5930	5850	100	1770	500	4250	10	1	20037600	1192	3.17	0.29	12	0.02	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.32	N	005710	500	100 억		2381508	N	N	0	N	00	N
141	20230807	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	60	2	1.02	9917780	1672	20.56	5910	5970	5910	7680	4140	5910	5931.69	11.89	0	-474	5990	5950	5910	5870	5830	5930	5850	100	1770	500	4250	10	1	20037600	1196	3.18	0.29	12	0.01	1879.00	20844.00	6900	20230512	-13.48	4930	20221013	21.10	6900	-13.48	20230512	5200	14.81	20230103	6900	-13.48	20230512	4930	21.10	20221013	0.32	N	005710	500	100 억		2381508	N	N	0	N	00	N
142	20230807	120157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	30	2	0.51	7580180	1280	15.74	5910	5960	5910	7680	4140	5910	5922.02	11.89	0	-417	5990	5950	5910	5870	5830	5930	5850	100	1770	500	4250	10	1	20037600	1190	3.16	0.28	12	0.01	1879.00	20844.00	6900	20230512	-13.91	4930	20221013	20.49	6900	-13.91	20230512	5200	14.23	20230103	6900	-13.91	20230512	4930	20.49	20221013	0.32	N	005710	500	100 억		2381508	N	N	0	N	00	N
143	20230807	110156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	50	2	0.85	6185450	1045	12.85	5910	5960	5910	7680	4140	5910	5919.09	11.89	0	-216	5990	5950	5910	5870	5830	5930	5850	100	1770	500	4250	10	1	20037600	1194	3.17	0.29	12	0.01	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.32	N	005710	500	100 억		2381508	N	N	0	N	00	N
144	20230807	100158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	10	2	0.17	2037380	344	4.23	5910	5950	5910	7680	4140	5910	5922.62	11.89	0	-112	5990	5950	5910	5870	5830	5930	5850	100	1770	500	4250	10	1	20037600	1186	3.15	0.28	12	0.00	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.32	N	005710	500	100 억		2381508	N	N	0	N	00	N
145	20230807	090156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	40	2	0.68	284100	48	0.59	5910	5950	5910	7680	4140	5910	5918.75	11.89	0	-8	5990	5950	5910	5870	5830	5930	5850	100	1770	500	4250	10	1	20037600	1192	3.17	0.29	12	0.00	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.32	N	005710	500	100 억		2381508	N	N	0	N	00	N
146	20230804	160157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-40	5	-0.67	48050840	8132	89.02	5950	5950	5870	7730	4170	5950	5908.86	11.89	0	-374	6063	6006	5933	5876	5803	6035	5905	100	1780	500	4280	10	1	20037600	1184	3.15	0.28	12	0.04	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.32	N	005710	500	100 억		2381882	N	N	0	N	00	N
147	20230804	150157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-50	5	-0.84	40963560	6933	75.89	5950	5950	5870	7730	4170	5950	5908.49	11.89	0	635	6063	6006	5933	5876	5803	6035	5905	100	1780	500	4280	10	1	20037600	1182	3.14	0.28	12	0.03	1879.00	20844.00	6900	20230512	-14.49	4930	20221013	19.68	6900	-14.49	20230512	5200	13.46	20230103	6900	-14.49	20230512	4930	19.68	20221013	0.32	N	005710	500	100 억		2381882	N	N	0	N	00	N
148	20230804	140157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-30	5	-0.50	39739970	6726	73.63	5950	5950	5870	7730	4170	5950	5908.41	11.89	0	635	6063	6006	5933	5876	5803	6035	5905	100	1780	500	4280	10	1	20037600	1186	3.15	0.28	12	0.03	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.32	N	005710	500	100 억		2381882	N	N	0	N	00	N
149	20230804	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-50	5	-0.84	37509680	6348	69.49	5950	5950	5870	7730	4170	5950	5908.90	11.89	0	635	6063	6006	5933	5876	5803	6035	5905	100	1780	500	4280	10	1	20037600	1182	3.14	0.28	12	0.03	1879.00	20844.00	6900	20230512	-14.49	4930	20221013	19.68	6900	-14.49	20230512	5200	13.46	20230103	6900	-14.49	20230512	4930	19.68	20221013	0.32	N	005710	500	100 억		2381882	N	N	0	N	00	N
150	20230804	120157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-20	5	-0.34	19025500	3218	35.23	5950	5950	5870	7730	4170	5950	5912.21	11.89	0	1008	6063	6006	5933	5876	5803	6035	5905	100	1780	500	4280	10	1	20037600	1188	3.16	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.32	N	005710	500	100 억		2381882	N	N	0	N	00	N
151	20230804	110157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-50	5	-0.84	17130910	2898	31.72	5950	5950	5870	7730	4170	5950	5911.29	11.89	0	1008	6063	6006	5933	5876	5803	6035	5905	100	1780	500	4280	10	1	20037600	1182	3.14	0.28	12	0.01	1879.00	20844.00	6900	20230512	-14.49	4930	20221013	19.68	6900	-14.49	20230512	5200	13.46	20230103	6900	-14.49	20230512	4930	19.68	20221013	0.32	N	005710	500	100 억		2381882	N	N	0	N	00	N
152	20230804	100155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	0	3	0.00	6015450	1011	11.07	5950	5950	5950	7730	4170	5950	5950.00	11.89	0	0	6063	6006	5933	5876	5803	6035	5905	100	1780	500	4280	10	1	20037600	1192	3.17	0.29	12	0.01	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.32	N	005710	500	100 억		2381882	N	N	0	N	00	N
153	20230804	090155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	0	3	0.00	273700	46	0.50	5950	5950	5950	7730	4170	5950	5950.00	11.89	0	0	6063	6006	5933	5876	5803	6035	5905	100	1780	500	4280	10	1	20037600	1192	3.17	0.29	12	0.00	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.32	N	005710	500	100 억		2381882	N	N	0	N	00	N
154	20230803	160156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	20	2	0.34	54167200	9135	101.93	5920	5990	5860	7700	4160	5930	5929.63	11.89	0	-1560	6136	6032	5966	5862	5796	6000	5830	100	1770	500	4260	10	1	20037600	1192	3.17	0.29	12	0.05	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.23	N	005710	500	100 억		2383223	N	N	0	N	00	N
155	20230803	150157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	42939910	7258	80.99	5920	5980	5860	7700	4160	5930	5916.22	11.89	0	-1581	6136	6032	5966	5862	5796	6000	5830	100	1770	500	4260	10	1	20037600	1188	3.16	0.28	12	0.04	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.23	N	005710	500	100 억		2383223	N	N	0	N	00	N
156	20230803	140154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	27793200	4716	52.62	5920	5930	5860	7700	4160	5930	5893.38	11.89	0	-676	6136	6032	5966	5862	5796	6000	5830	100	1770	500	4260	10	1	20037600	1188	3.16	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.23	N	005710	500	100 억		2383223	N	N	0	N	00	N
157	20230803	130157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-10	5	-0.17	27296390	4632	51.68	5920	5930	5860	7700	4160	5930	5893.00	11.89	0	-643	6136	6032	5966	5862	5796	6000	5830	100	1770	500	4260	10	1	20037600	1186	3.15	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.23	N	005710	500	100 억		2383223	N	N	0	N	00	N
158	20230803	120156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	-40	5	-0.67	24162380	4100	45.75	5920	5930	5860	7700	4160	5930	5893.26	11.89	0	-567	6136	6032	5966	5862	5796	6000	5830	100	1770	500	4260	10	1	20037600	1180	3.13	0.28	12	0.02	1879.00	20844.00	6900	20230512	-14.64	4930	20221013	19.47	6900	-14.64	20230512	5200	13.27	20230103	6900	-14.64	20230512	4930	19.47	20221013	0.23	N	005710	500	100 억		2383223	N	N	0	N	00	N
159	20230803	110155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-20	5	-0.34	8015980	1358	15.15	5920	5930	5860	7700	4160	5930	5902.78	11.89	0	-396	6136	6032	5966	5862	5796	6000	5830	100	1770	500	4260	10	1	20037600	1184	3.15	0.28	12	0.01	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.23	N	005710	500	100 억		2383223	N	N	0	N	00	N
160	20230803	100154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	1992640	338	3.77	5920	5930	5860	7700	4160	5930	5895.38	11.89	0	-81	6136	6032	5966	5862	5796	6000	5830	100	1770	500	4260	10	1	20037600	1188	3.16	0.28	12	0.00	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.23	N	005710	500	100 억		2383223	N	N	0	N	00	N
161	20230803	090155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-20	5	-0.34	307820	52	0.58	5920	5920	5910	7700	4160	5930	5919.62	11.89	0	-8	6136	6032	5966	5862	5796	6000	5830	100	1770	500	4260	10	1	20037600	1184	3.15	0.28	12	0.00	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.23	N	005710	500	100 억		2383223	N	N	0	N	00	N
162	20230802	160155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-100	5	-1.66	53266060	8962	32.58	6040	6070	5900	7830	4230	6030	5943.55	11.90	0	-359	6276	6152	6026	5902	5776	6215	5965	100	1800	500	4340	10	1	20037600	1188	3.16	0.28	12	0.04	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.21	N	005710	500	100 억		2383600	N	N	0	N	00	N
163	20230802	150156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-90	5	-1.49	34925390	5862	21.31	6040	6070	5900	7830	4230	6030	5957.93	11.90	0	-276	6276	6152	6026	5902	5776	6215	5965	100	1800	500	4340	10	1	20037600	1190	3.16	0.28	12	0.03	1879.00	20844.00	6900	20230512	-13.91	4930	20221013	20.49	6900	-13.91	20230512	5200	14.23	20230103	6900	-13.91	20230512	4930	20.49	20221013	0.21	N	005710	500	100 억		2383600	N	N	0	N	00	N
164	20230802	140157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-100	5	-1.66	32909420	5523	20.08	6040	6070	5900	7830	4230	6030	5958.61	11.90	0	-177	6276	6152	6026	5902	5776	6215	5965	100	1800	500	4340	10	1	20037600	1188	3.16	0.28	12	0.03	1879.00	20844.00	6900	20230512	-14.06	4930	20221013	20.28	6900	-14.06	20230512	5200	14.04	20230103	6900	-14.06	20230512	4930	20.28	20221013	0.21	N	005710	500	100 억		2383600	N	N	0	N	00	N
165	20230802	130155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-110	5	-1.82	30652190	5142	18.69	6040	6070	5900	7830	4230	6030	5961.14	11.90	0	38	6276	6152	6026	5902	5776	6215	5965	100	1800	500	4340	10	1	20037600	1186	3.15	0.28	12	0.03	1879.00	20844.00	6900	20230512	-14.20	4930	20221013	20.08	6900	-14.20	20230512	5200	13.85	20230103	6900	-14.20	20230512	4930	20.08	20221013	0.21	N	005710	500	100 억		2383600	N	N	0	N	00	N
166	20230802	120155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-80	5	-1.33	21875070	3657	13.29	6040	6070	5940	7830	4230	6030	5981.70	11.90	0	64	6276	6152	6026	5902	5776	6215	5965	100	1800	500	4340	10	1	20037600	1192	3.17	0.29	12	0.02	1879.00	20844.00	6900	20230512	-13.77	4930	20221013	20.69	6900	-13.77	20230512	5200	14.42	20230103	6900	-13.77	20230512	4930	20.69	20221013	0.21	N	005710	500	100 억		2383600	N	N	0	N	00	N
167	20230802	110154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-90	5	-1.49	17752720	2969	10.79	6040	6070	5940	7830	4230	6030	5979.36	11.90	0	105	6276	6152	6026	5902	5776	6215	5965	100	1800	500	4340	10	1	20037600	1190	3.16	0.28	12	0.01	1879.00	20844.00	6900	20230512	-13.91	4930	20221013	20.49	6900	-13.91	20230512	5200	14.23	20230103	6900	-13.91	20230512	4930	20.49	20221013	0.21	N	005710	500	100 억		2383600	N	N	0	N	00	N
168	20230802	100155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-70	5	-1.16	9559730	1600	5.82	6040	6040	5960	7830	4230	6030	5974.83	11.90	0	78	6276	6152	6026	5902	5776	6215	5965	100	1800	500	4340	10	1	20037600	1194	3.17	0.29	12	0.01	1879.00	20844.00	6900	20230512	-13.62	4930	20221013	20.89	6900	-13.62	20230512	5200	14.62	20230103	6900	-13.62	20230512	4930	20.89	20221013	0.21	N	005710	500	100 억		2383600	N	N	0	N	00	N
169	20230802	090156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-10	5	-0.17	72440	12	0.04	6040	6040	6020	7830	4230	6030	6036.67	11.90	0	-2	6276	6152	6026	5902	5776	6215	5965	100	1800	500	4340	10	1	20037600	1206	3.20	0.29	12	0.00	1879.00	20844.00	6900	20230512	-12.75	4930	20221013	22.11	6900	-12.75	20230512	5200	15.77	20230103	6900	-12.75	20230512	4930	22.11	20221013	0.21	N	005710	500	100 억		2383600	N	N	0	N	00	N
170	20230801	160155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	90	2	1.52	165676950	27507	116.60	5940	6150	5900	7720	4160	5940	6023.07	11.90	0	45	6113	6026	5963	5876	5813	5995	5845	100	1780	500	4270	10	1	20037600	1208	3.21	0.29	12	0.14	1879.00	20844.00	6900	20230512	-12.61	4930	20221013	22.31	6900	-12.61	20230512	5200	15.96	20230103	6900	-12.61	20230512	4930	22.31	20221013	0.21	N	005710	500	100 억		2383619	N	N	0	N	00	N
171	20230801	150153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	60	2	1.01	162425600	26965	114.31	5940	6150	5900	7720	4160	5940	6023.57	11.90	0	-365	6113	6026	5963	5876	5813	5995	5845	100	1780	500	4270	10	1	20037600	1202	3.19	0.29	12	0.13	1879.00	20844.00	6900	20230512	-13.04	4930	20221013	21.70	6900	-13.04	20230512	5200	15.38	20230103	6900	-13.04	20230512	4930	21.70	20221013	0.21	N	005710	500	100 억		2383619	N	N	0	N	00	N
172	20230801	140157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	40	2	0.67	158296890	26277	111.39	5940	6150	5900	7720	4160	5940	6024.16	11.90	0	-620	6113	6026	5963	5876	5813	5995	5845	100	1780	500	4270	10	1	20037600	1198	3.18	0.29	12	0.13	1879.00	20844.00	6900	20230512	-13.33	4930	20221013	21.30	6900	-13.33	20230512	5200	15.00	20230103	6900	-13.33	20230512	4930	21.30	20221013	0.21	N	005710	500	100 억		2383619	N	N	0	N	00	N
173	20230801	130155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	40	2	0.67	151586470	25158	106.65	5940	6150	5900	7720	4160	5940	6025.38	11.90	0	-858	6113	6026	5963	5876	5813	5995	5845	100	1780	500	4270	10	1	20037600	1198	3.18	0.29	12	0.13	1879.00	20844.00	6900	20230512	-13.33	4930	20221013	21.30	6900	-13.33	20230512	5200	15.00	20230103	6900	-13.33	20230512	4930	21.30	20221013	0.21	N	005710	500	100 억		2383619	N	N	0	N	00	N
174	20230801	120155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	80	2	1.35	84003110	13911	58.97	5940	6150	5900	7720	4160	5940	6038.61	11.90	0	-1654	6113	6026	5963	5876	5813	5995	5845	100	1780	500	4270	10	1	20037600	1206	3.20	0.29	12	0.07	1879.00	20844.00	6900	20230512	-12.75	4930	20221013	22.11	6900	-12.75	20230512	5200	15.77	20230103	6900	-12.75	20230512	4930	22.11	20221013	0.21	N	005710	500	100 억		2383619	N	N	0	N	00	N
175	20230801	110153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	100	2	1.68	77131460	12769	54.13	5940	6150	5900	7720	4160	5940	6040.52	11.90	0	-1807	6113	6026	5963	5876	5813	5995	5845	100	1780	500	4270	10	1	20037600	1210	3.21	0.29	12	0.06	1879.00	20844.00	6900	20230512	-12.46	4930	20221013	22.52	6900	-12.46	20230512	5200	16.15	20230103	6900	-12.46	20230512	4930	22.52	20221013	0.21	N	005710	500	100 억		2383619	N	N	0	N	00	N
176	20230801	100154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-30	5	-0.51	9187350	1548	6.56	5940	5970	5900	7720	4160	5940	5934.98	11.90	0	-84	6113	6026	5963	5876	5813	5995	5845	100	1780	500	4270	10	1	20037600	1184	3.15	0.28	12	0.01	1879.00	20844.00	6900	20230512	-14.35	4930	20221013	19.88	6900	-14.35	20230512	5200	13.65	20230103	6900	-14.35	20230512	4930	19.88	20221013	0.21	N	005710	500	100 억		2383619	N	N	0	N	00	N
177	20230801	090153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	0	3	0.00	196020	33	0.14	5940	5940	5940	7720	4160	5940	5940.00	11.90	0	0	6113	6026	5963	5876	5813	5995	5845	100	1780	500	4270	10	1	20037600	1190	3.16	0.28	12	0.00	1879.00	20844.00	6900	20230512	-13.91	4930	20221013	20.49	6900	-13.91	20230512	5200	14.23	20230103	6900	-13.91	20230512	4930	20.49	20221013	0.21	N	005710	500	100 억		2383619	N	N	0	N	00	N