KissMeData/122690/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	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	20	2	0.56	291569710	82325	82.49	3575	3615	3510	4615	2485	3550	3541.61	0.92	0	-7170	3660	3605	3525	3470	3390	3632	3497	106	1065	500	2410	5	1	21228131	758	10.26	0.85	12	0.39	348.00	4218.00	4895	20230515	-27.07	2320	20221013	53.88	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2320	53.88	20221013	0.97	N	122690	500	106 억		194770	N	N	0	N	00	N
3	20230831	151032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	0	3	0.00	264869885	74825	74.98	3575	3615	3510	4615	2485	3550	3539.86	0.92	0	-7748	3660	3605	3525	3470	3390	3632	3497	106	1065	500	2410	5	1	21228131	754	10.20	0.84	12	0.35	348.00	4218.00	4895	20230515	-27.48	2320	20221013	53.02	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2320	53.02	20221013	0.97	N	122690	500	106 억		194770	N	N	0	N	00	N
4	20230831	141135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	-10	5	-0.28	179056165	50558	50.66	3575	3615	3525	4615	2485	3550	3541.60	0.92	0	-4979	3660	3605	3525	3470	3390	3632	3497	106	1065	500	2410	5	1	21228131	751	10.17	0.84	12	0.24	348.00	4218.00	4895	20230515	-27.68	2320	20221013	52.59	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2320	52.59	20221013	0.97	N	122690	500	106 억		194770	N	N	0	N	00	N
5	20230831	131100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	-5	5	-0.14	167730650	47355	47.45	3575	3615	3525	4615	2485	3550	3541.98	0.92	0	-4513	3660	3605	3525	3470	3390	3632	3497	106	1065	500	2410	5	1	21228131	753	10.19	0.84	12	0.22	348.00	4218.00	4895	20230515	-27.58	2320	20221013	52.80	4895	-27.58	20230515	2660	33.27	20230102	4895	-27.58	20230515	2320	52.80	20221013	0.97	N	122690	500	106 억		194770	N	N	0	N	00	N
6	20230831	121129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	-5	5	-0.14	155177470	43809	43.90	3575	3615	3525	4615	2485	3550	3542.14	0.92	0	-4397	3660	3605	3525	3470	3390	3632	3497	106	1065	500	2410	5	1	21228131	753	10.19	0.84	12	0.21	348.00	4218.00	4895	20230515	-27.58	2320	20221013	52.80	4895	-27.58	20230515	2660	33.27	20230102	4895	-27.58	20230515	2320	52.80	20221013	0.97	N	122690	500	106 억		194770	N	N	0	N	00	N
7	20230831	111602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	-10	5	-0.28	143661250	40548	40.63	3575	3615	3525	4615	2485	3550	3542.99	0.92	0	-4176	3660	3605	3525	3470	3390	3632	3497	106	1065	500	2410	5	1	21228131	751	10.17	0.84	12	0.19	348.00	4218.00	4895	20230515	-27.68	2320	20221013	52.59	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2320	52.59	20221013	0.97	N	122690	500	106 억		194770	N	N	0	N	00	N
8	20230831	101222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	0	3	0.00	68163395	19162	19.20	3575	3615	3540	4615	2485	3550	3557.22	0.92	0	-3005	3660	3605	3525	3470	3390	3632	3497	106	1065	500	2410	5	1	21228131	754	10.20	0.84	12	0.09	348.00	4218.00	4895	20230515	-27.48	2320	20221013	53.02	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2320	53.02	20221013	0.97	N	122690	500	106 억		194770	N	N	0	N	00	N
9	20230831	091045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	40	2	1.13	19597250	5486	5.50	3575	3615	3540	4615	2485	3550	3572.23	0.92	0	589	3660	3605	3525	3470	3390	3632	3497	106	1065	500	2410	5	1	21228131	762	10.32	0.85	12	0.03	348.00	4218.00	4895	20230515	-26.66	2320	20221013	54.74	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2320	54.74	20221013	0.97	N	122690	500	106 억		194770	N	N	0	N	00	N
10	20230830	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	65	2	1.87	347339565	98759	50.69	3500	3580	3445	4530	2440	3485	3517.04	0.80	0	25359	3651	3567	3451	3367	3251	3610	3410	106	1045	500	2360	5	1	21228131	754	10.20	0.84	12	0.47	348.00	4218.00	4895	20230515	-27.48	2320	20221013	53.02	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2320	53.02	20221013	0.90	N	122690	500	106 억		169998	N	N	0	N	00	N
11	20230830	151007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	65	2	1.87	338216465	96189	49.37	3500	3580	3445	4530	2440	3485	3516.17	0.80	0	25149	3651	3567	3451	3367	3251	3610	3410	106	1045	500	2360	5	1	21228131	754	10.20	0.84	12	0.45	348.00	4218.00	4895	20230515	-27.48	2320	20221013	53.02	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2320	53.02	20221013	0.90	N	122690	500	106 억		169998	N	N	0	N	00	N
12	20230830	141055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	50	2	1.43	272568445	77697	39.88	3500	3550	3445	4530	2440	3485	3508.09	0.80	0	16422	3651	3567	3451	3367	3251	3610	3410	106	1045	500	2360	5	1	21228131	750	10.16	0.84	12	0.37	348.00	4218.00	4895	20230515	-27.78	2320	20221013	52.37	4895	-27.78	20230515	2660	32.89	20230102	4895	-27.78	20230515	2320	52.37	20221013	0.90	N	122690	500	106 억		169998	N	N	0	N	00	N
13	20230830	131044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	30	2	0.86	242426025	69153	35.50	3500	3550	3445	4530	2440	3485	3505.65	0.80	0	16278	3651	3567	3451	3367	3251	3610	3410	106	1045	500	2360	5	1	21228131	746	10.10	0.83	12	0.33	348.00	4218.00	4895	20230515	-28.19	2320	20221013	51.51	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2320	51.51	20221013	0.90	N	122690	500	106 억		169998	N	N	0	N	00	N
14	20230830	121055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3520	35	2	1.00	227621885	64943	33.33	3500	3550	3445	4530	2440	3485	3504.95	0.80	0	16775	3651	3567	3451	3367	3251	3610	3410	106	1045	500	2360	5	1	21228131	747	10.11	0.83	12	0.31	348.00	4218.00	4895	20230515	-28.09	2320	20221013	51.72	4895	-28.09	20230515	2660	32.33	20230102	4895	-28.09	20230515	2320	51.72	20221013	0.90	N	122690	500	106 억		169998	N	N	0	N	00	N
15	20230830	111545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3530	45	2	1.29	192881870	55089	28.28	3500	3550	3445	4530	2440	3485	3501.28	0.80	0	16005	3651	3567	3451	3367	3251	3610	3410	106	1045	500	2360	5	1	21228131	749	10.14	0.84	12	0.26	348.00	4218.00	4895	20230515	-27.89	2320	20221013	52.16	4895	-27.89	20230515	2660	32.71	20230102	4895	-27.89	20230515	2320	52.16	20221013	0.90	N	122690	500	106 억		169998	N	N	0	N	00	N
16	20230830	101131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	0	3	0.00	101110660	29015	14.89	3500	3530	3445	4530	2440	3485	3484.77	0.80	0	4707	3651	3567	3451	3367	3251	3610	3410	106	1045	500	2360	5	1	21228131	740	10.01	0.83	12	0.14	348.00	4218.00	4895	20230515	-28.80	2320	20221013	50.22	4895	-28.80	20230515	2660	31.02	20230102	4895	-28.80	20230515	2320	50.22	20221013	0.90	N	122690	500	106 억		169998	N	N	0	N	00	N
17	20230830	091030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	25	2	0.72	45209975	12967	6.66	3500	3530	3445	4530	2440	3485	3486.54	0.80	0	-377	3651	3567	3451	3367	3251	3610	3410	106	1045	500	2360	5	1	21228131	745	10.09	0.83	12	0.06	348.00	4218.00	4895	20230515	-28.29	2320	20221013	51.29	4895	-28.29	20230515	2660	31.95	20230102	4895	-28.29	20230515	2320	51.29	20221013	0.90	N	122690	500	106 억		169998	N	N	0	N	00	N
18	20230829	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	150	2	4.50	672594885	194653	51.89	3385	3535	3335	4335	2335	3335	3455.35	0.46	0	71274	3575	3455	3370	3250	3165	3412	3207	106	1000	500	2260	5	1	21228131	740	10.01	0.83	12	0.92	348.00	4218.00	4895	20230515	-28.80	2320	20221013	50.22	4895	-28.80	20230515	2660	31.02	20230102	4895	-28.80	20230515	2320	50.22	20221013	0.91	N	122690	500	106 억		98702	N	N	0	N	00	N
19	20230829	151016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	140	2	4.20	658907705	190716	50.84	3385	3535	3335	4335	2335	3335	3454.92	0.46	0	71201	3575	3455	3370	3250	3165	3412	3207	106	1000	500	2260	5	1	21228131	738	9.99	0.82	12	0.90	348.00	4218.00	4895	20230515	-29.01	2320	20221013	49.78	4895	-29.01	20230515	2660	30.64	20230102	4895	-29.01	20230515	2320	49.78	20221013	0.91	N	122690	500	106 억		98702	N	N	0	N	00	N
20	20230829	141131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	150	2	4.50	486960260	140971	37.58	3385	3535	3335	4335	2335	3335	3454.33	0.46	0	36657	3575	3455	3370	3250	3165	3412	3207	106	1000	500	2260	5	1	21228131	740	10.01	0.83	12	0.66	348.00	4218.00	4895	20230515	-28.80	2320	20221013	50.22	4895	-28.80	20230515	2660	31.02	20230102	4895	-28.80	20230515	2320	50.22	20221013	0.91	N	122690	500	106 억		98702	N	N	0	N	00	N
21	20230829	131044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	150	2	4.50	461336730	133620	35.62	3385	3535	3335	4335	2335	3335	3452.60	0.46	0	41048	3575	3455	3370	3250	3165	3412	3207	106	1000	500	2260	5	1	21228131	740	10.01	0.83	12	0.63	348.00	4218.00	4895	20230515	-28.80	2320	20221013	50.22	4895	-28.80	20230515	2660	31.02	20230102	4895	-28.80	20230515	2320	50.22	20221013	0.91	N	122690	500	106 억		98702	N	N	0	N	00	N
22	20230829	121117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	145	2	4.35	440832565	127730	34.05	3385	3535	3335	4335	2335	3335	3451.28	0.46	0	40725	3575	3455	3370	3250	3165	3412	3207	106	1000	500	2260	5	1	21228131	739	10.00	0.83	12	0.60	348.00	4218.00	4895	20230515	-28.91	2320	20221013	50.00	4895	-28.91	20230515	2660	30.83	20230102	4895	-28.91	20230515	2320	50.00	20221013	0.91	N	122690	500	106 억		98702	N	N	0	N	00	N
23	20230829	111754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	175	2	5.25	391739520	113599	30.28	3385	3535	3335	4335	2335	3335	3448.44	0.46	0	33168	3575	3455	3370	3250	3165	3412	3207	106	1000	500	2260	5	1	21228131	745	10.09	0.83	12	0.54	348.00	4218.00	4895	20230515	-28.29	2320	20221013	51.29	4895	-28.29	20230515	2660	31.95	20230102	4895	-28.29	20230515	2320	51.29	20221013	0.91	N	122690	500	106 억		98702	N	N	0	N	00	N
24	20230829	101212	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3460	125	2	3.75	200108930	58706	15.65	3385	3470	3335	4335	2335	3335	3408.66	0.46	0	12221	3575	3455	3370	3250	3165	3412	3207	106	1000	500	2260	5	1	21228131	734	9.94	0.82	12	0.28	348.00	4218.00	4895	20230515	-29.32	2320	20221013	49.14	4895	-29.32	20230515	2660	30.08	20230102	4895	-29.32	20230515	2320	49.14	20221013	0.91	N	122690	500	106 억		98702	N	N	0	N	00	N
25	20230829	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3345	10	2	0.30	23669310	7029	1.87	3385	3385	3335	4335	2335	3335	3367.38	0.46	0	-465	3575	3455	3370	3250	3165	3412	3207	106	1000	500	2260	5	1	21228131	710	9.61	0.79	12	0.03	348.00	4218.00	4895	20230515	-31.66	2320	20221013	44.18	4895	-31.66	20230515	2660	25.75	20230102	4895	-31.66	20230515	2320	44.18	20221013	0.91	N	122690	500	106 억		98702	N	N	0	N	00	N
26	20230828	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-215	5	-6.06	1259508650	374370	300.34	3490	3490	3285	4615	2485	3550	3364.54	0.72	0	-53981	3626	3587	3521	3482	3416	3607	3502	106	1065	500	2410	5	1	21228131	708	9.58	0.79	12	1.76	348.00	4218.00	4895	20230515	-31.87	2320	20221013	43.75	4895	-31.87	20230515	2660	25.38	20230102	4895	-31.87	20230515	2320	43.75	20221013	0.92	N	122690	500	106 억		152697	N	N	0	N	00	N
27	20230828	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3405	-145	5	-4.08	1111905940	330180	264.89	3490	3490	3285	4615	2485	3550	3367.53	0.72	0	-61618	3626	3587	3521	3482	3416	3607	3502	106	1065	500	2410	5	1	21228131	723	9.78	0.81	12	1.56	348.00	4218.00	4895	20230515	-30.44	2320	20221013	46.77	4895	-30.44	20230515	2660	28.01	20230102	4895	-30.44	20230515	2320	46.77	20221013	0.92	N	122690	500	106 억		152697	N	N	0	N	00	N
28	20230828	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-150	5	-4.23	1052250200	312633	250.81	3490	3490	3285	4615	2485	3550	3365.72	0.72	0	-57546	3626	3587	3521	3482	3416	3607	3502	106	1065	500	2410	5	1	21228131	722	9.77	0.81	12	1.47	348.00	4218.00	4895	20230515	-30.54	2320	20221013	46.55	4895	-30.54	20230515	2660	27.82	20230102	4895	-30.54	20230515	2320	46.55	20221013	0.92	N	122690	500	106 억		152697	N	N	0	N	00	N
29	20230828	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-150	5	-4.23	986486660	293326	235.32	3490	3490	3285	4615	2485	3550	3363.05	0.72	0	-56475	3626	3587	3521	3482	3416	3607	3502	106	1065	500	2410	5	1	21228131	722	9.77	0.81	12	1.38	348.00	4218.00	4895	20230515	-30.54	2320	20221013	46.55	4895	-30.54	20230515	2660	27.82	20230102	4895	-30.54	20230515	2320	46.55	20221013	0.92	N	122690	500	106 억		152697	N	N	0	N	00	N
30	20230828	120807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3415	-135	5	-3.80	923232840	274823	220.48	3490	3490	3285	4615	2485	3550	3359.32	0.72	0	-51002	3626	3587	3521	3482	3416	3607	3502	106	1065	500	2410	5	1	21228131	725	9.81	0.81	12	1.29	348.00	4218.00	4895	20230515	-30.23	2320	20221013	47.20	4895	-30.23	20230515	2660	28.38	20230102	4895	-30.23	20230515	2320	47.20	20221013	0.92	N	122690	500	106 억		152697	N	N	0	N	00	N
31	20230828	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-180	5	-5.07	729884695	217306	174.34	3490	3490	3285	4615	2485	3550	3358.72	0.72	0	-49781	3626	3587	3521	3482	3416	3607	3502	106	1065	500	2410	5	1	21228131	715	9.68	0.80	12	1.02	348.00	4218.00	4895	20230515	-31.15	2320	20221013	45.26	4895	-31.15	20230515	2660	26.69	20230102	4895	-31.15	20230515	2320	45.26	20221013	0.92	N	122690	500	106 억		152697	N	N	0	N	00	N
32	20230828	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3325	-225	5	-6.34	623342530	185443	148.77	3490	3490	3285	4615	2485	3550	3361.29	0.72	0	-46328	3626	3587	3521	3482	3416	3607	3502	106	1065	500	2410	5	1	21228131	706	9.55	0.79	12	0.87	348.00	4218.00	4895	20230515	-32.07	2320	20221013	43.32	4895	-32.07	20230515	2660	25.00	20230102	4895	-32.07	20230515	2320	43.32	20221013	0.92	N	122690	500	106 억		152697	N	N	0	N	00	N
33	20230828	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3400	-150	5	-4.23	229705885	67110	53.84	3490	3490	3330	4615	2485	3550	3422.67	0.72	0	-9045	3626	3587	3521	3482	3416	3607	3502	106	1065	500	2410	5	1	21228131	722	9.77	0.81	12	0.32	348.00	4218.00	4895	20230515	-30.54	2320	20221013	46.55	4895	-30.54	20230515	2660	27.82	20230102	4895	-30.54	20230515	2320	46.55	20221013	0.92	N	122690	500	106 억		152697	N	N	0	N	00	N
34	20230825	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	35	2	1.00	427406440	121847	99.70	3515	3560	3455	4565	2465	3515	3507.57	0.75	0	-8031	3581	3547	3511	3477	3441	3530	3460	106	1050	500	2390	5	1	21228131	754	10.20	0.84	12	0.57	348.00	4218.00	4895	20230515	-27.48	2320	20221013	53.02	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2320	53.02	20221013	0.94	N	122690	500	106 억		160143	N	N	0	N	00	N
35	20230825	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	20	2	0.57	404729220	115445	94.46	3515	3560	3455	4565	2465	3515	3505.68	0.75	0	-8031	3581	3547	3511	3477	3441	3530	3460	106	1050	500	2390	5	1	21228131	750	10.16	0.84	12	0.54	348.00	4218.00	4895	20230515	-27.78	2320	20221013	52.37	4895	-27.78	20230515	2660	32.89	20230102	4895	-27.78	20230515	2320	52.37	20221013	0.94	N	122690	500	106 억		160143	N	N	0	N	00	N
36	20230825	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	0	3	0.00	351931365	100468	82.21	3515	3560	3455	4565	2465	3515	3502.72	0.75	0	-9433	3581	3547	3511	3477	3441	3530	3460	106	1050	500	2390	5	1	21228131	746	10.10	0.83	12	0.47	348.00	4218.00	4895	20230515	-28.19	2320	20221013	51.51	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2320	51.51	20221013	0.94	N	122690	500	106 억		160143	N	N	0	N	00	N
37	20230825	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3510	-5	5	-0.14	283377530	80951	66.24	3515	3560	3455	4565	2465	3515	3500.30	0.75	0	-7645	3581	3547	3511	3477	3441	3530	3460	106	1050	500	2390	5	1	21228131	745	10.09	0.83	12	0.38	348.00	4218.00	4895	20230515	-28.29	2320	20221013	51.29	4895	-28.29	20230515	2660	31.95	20230102	4895	-28.29	20230515	2320	51.29	20221013	0.94	N	122690	500	106 억		160143	N	N	0	N	00	N
38	20230825	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	0	3	0.00	250374595	71522	58.52	3515	3560	3455	4565	2465	3515	3500.32	0.75	0	-3914	3581	3547	3511	3477	3441	3530	3460	106	1050	500	2390	5	1	21228131	746	10.10	0.83	12	0.34	348.00	4218.00	4895	20230515	-28.19	2320	20221013	51.51	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2320	51.51	20221013	0.94	N	122690	500	106 억		160143	N	N	0	N	00	N
39	20230825	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	-15	5	-0.43	179454745	51124	41.83	3515	3560	3480	4565	2465	3515	3510.02	0.75	0	289	3581	3547	3511	3477	3441	3530	3460	106	1050	500	2390	5	1	21228131	743	10.06	0.83	12	0.24	348.00	4218.00	4895	20230515	-28.50	2320	20221013	50.86	4895	-28.50	20230515	2660	31.58	20230102	4895	-28.50	20230515	2320	50.86	20221013	0.94	N	122690	500	106 억		160143	N	N	0	N	00	N
40	20230825	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	0	3	0.00	124481580	35415	28.98	3515	3560	3480	4565	2465	3515	3514.94	0.75	0	1288	3581	3547	3511	3477	3441	3530	3460	106	1050	500	2390	5	1	21228131	746	10.10	0.83	12	0.17	348.00	4218.00	4895	20230515	-28.19	2320	20221013	51.51	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2320	51.51	20221013	0.94	N	122690	500	106 억		160143	N	N	0	N	00	N
41	20230825	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3530	15	2	0.43	28490980	8103	6.63	3515	3530	3500	4565	2465	3515	3516.39	0.75	0	-1628	3581	3547	3511	3477	3441	3530	3460	106	1050	500	2390	5	1	21228131	749	10.14	0.84	12	0.04	348.00	4218.00	4895	20230515	-27.89	2320	20221013	52.16	4895	-27.89	20230515	2660	32.71	20230102	4895	-27.89	20230515	2320	52.16	20221013	0.94	N	122690	500	106 억		160143	N	N	0	N	00	N
42	20230824	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	-5	5	-0.14	423260965	120642	84.07	3520	3545	3475	4575	2465	3520	3508.39	0.83	0	-15706	3636	3577	3521	3462	3406	3550	3435	106	1055	500	2390	5	1	21228131	746	10.10	0.83	12	0.57	348.00	4218.00	4895	20230515	-28.19	2320	20221013	51.51	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2320	51.51	20221013	1.03	N	122690	500	106 억		175543	N	N	0	N	00	N
43	20230824	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	20	2	0.57	397130385	113230	78.91	3520	3545	3475	4575	2465	3520	3507.27	0.83	0	-15902	3636	3577	3521	3462	3406	3550	3435	106	1055	500	2390	5	1	21228131	751	10.17	0.84	12	0.53	348.00	4218.00	4895	20230515	-27.68	2320	20221013	52.59	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2320	52.59	20221013	1.03	N	122690	500	106 억		175543	N	N	0	N	00	N
44	20230824	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3540	20	2	0.57	343618515	98071	68.34	3520	3545	3475	4575	2465	3520	3503.75	0.83	0	-16804	3636	3577	3521	3462	3406	3550	3435	106	1055	500	2390	5	1	21228131	751	10.17	0.84	12	0.46	348.00	4218.00	4895	20230515	-27.68	2320	20221013	52.59	4895	-27.68	20230515	2660	33.08	20230102	4895	-27.68	20230515	2320	52.59	20221013	1.03	N	122690	500	106 억		175543	N	N	0	N	00	N
45	20230824	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	-20	5	-0.57	261718760	74852	52.16	3520	3545	3475	4575	2465	3520	3496.44	0.83	0	-21621	3636	3577	3521	3462	3406	3550	3435	106	1055	500	2390	5	1	21228131	743	10.06	0.83	12	0.35	348.00	4218.00	4895	20230515	-28.50	2320	20221013	50.86	4895	-28.50	20230515	2660	31.58	20230102	4895	-28.50	20230515	2320	50.86	20221013	1.03	N	122690	500	106 억		175543	N	N	0	N	00	N
46	20230824	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3495	-25	5	-0.71	237338125	67869	47.30	3520	3545	3475	4575	2465	3520	3496.96	0.83	0	-20715	3636	3577	3521	3462	3406	3550	3435	106	1055	500	2390	5	1	21228131	742	10.04	0.83	12	0.32	348.00	4218.00	4895	20230515	-28.60	2320	20221013	50.65	4895	-28.60	20230515	2660	31.39	20230102	4895	-28.60	20230515	2320	50.65	20221013	1.03	N	122690	500	106 억		175543	N	N	0	N	00	N
47	20230824	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	-35	5	-0.99	154653950	44162	30.78	3520	3545	3480	4575	2465	3520	3501.91	0.83	0	-12216	3636	3577	3521	3462	3406	3550	3435	106	1055	500	2390	5	1	21228131	740	10.01	0.83	12	0.21	348.00	4218.00	4895	20230515	-28.80	2320	20221013	50.22	4895	-28.80	20230515	2660	31.02	20230102	4895	-28.80	20230515	2320	50.22	20221013	1.03	N	122690	500	106 억		175543	N	N	0	N	00	N
48	20230824	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	-30	5	-0.85	110638990	31547	21.98	3520	3545	3490	4575	2465	3520	3507.06	0.83	0	-13019	3636	3577	3521	3462	3406	3550	3435	106	1055	500	2390	5	1	21228131	741	10.03	0.83	12	0.15	348.00	4218.00	4895	20230515	-28.70	2320	20221013	50.43	4895	-28.70	20230515	2660	31.20	20230102	4895	-28.70	20230515	2320	50.43	20221013	1.03	N	122690	500	106 억		175543	N	N	0	N	00	N
49	20230824	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	5	2	0.14	10355915	2940	2.05	3520	3545	3500	4575	2465	3520	3522.54	0.83	0	-253	3636	3577	3521	3462	3406	3550	3435	106	1055	500	2390	5	1	21228131	748	10.13	0.84	12	0.01	348.00	4218.00	4895	20230515	-27.99	2320	20221013	51.94	4895	-27.99	20230515	2660	32.52	20230102	4895	-27.99	20230515	2320	51.94	20221013	1.03	N	122690	500	106 억		175543	N	N	0	N	00	N
50	20230823	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3520	-10	5	-0.28	499895055	143131	91.70	3575	3580	3465	4585	2475	3530	3492.49	0.97	0	-30938	3726	3627	3576	3477	3426	3602	3452	106	1055	500	2400	5	1	21228131	747	10.11	0.83	12	0.67	348.00	4218.00	4895	20230515	-28.09	2320	20221013	51.72	4895	-28.09	20230515	2660	32.33	20230102	4895	-28.09	20230515	2320	51.72	20221013	0.96	N	122690	500	106 억		204920	N	N	0	N	00	N
51	20230823	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	-15	5	-0.42	454725075	130279	83.46	3575	3580	3465	4585	2475	3530	3490.33	0.97	0	-27268	3726	3627	3576	3477	3426	3602	3452	106	1055	500	2400	5	1	21228131	746	10.10	0.83	12	0.61	348.00	4218.00	4895	20230515	-28.19	2320	20221013	51.51	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2320	51.51	20221013	0.96	N	122690	500	106 억		204920	N	N	0	N	00	N
52	20230823	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3475	-55	5	-1.56	377995545	108314	69.39	3575	3580	3465	4585	2475	3530	3489.74	0.97	0	-23616	3726	3627	3576	3477	3426	3602	3452	106	1055	500	2400	5	1	21228131	738	9.99	0.82	12	0.51	348.00	4218.00	4895	20230515	-29.01	2320	20221013	49.78	4895	-29.01	20230515	2660	30.64	20230102	4895	-29.01	20230515	2320	49.78	20221013	0.96	N	122690	500	106 억		204920	N	N	0	N	00	N
53	20230823	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	-60	5	-1.70	328219850	93971	60.20	3575	3580	3465	4585	2475	3530	3492.70	0.97	0	-22723	3726	3627	3576	3477	3426	3602	3452	106	1055	500	2400	5	1	21228131	737	9.97	0.82	12	0.44	348.00	4218.00	4895	20230515	-29.11	2320	20221013	49.57	4895	-29.11	20230515	2660	30.45	20230102	4895	-29.11	20230515	2320	49.57	20221013	0.96	N	122690	500	106 억		204920	N	N	0	N	00	N
54	20230823	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	-50	5	-1.42	296476570	84829	54.35	3575	3580	3465	4585	2475	3530	3494.91	0.97	0	-20401	3726	3627	3576	3477	3426	3602	3452	106	1055	500	2400	5	1	21228131	739	10.00	0.83	12	0.40	348.00	4218.00	4895	20230515	-28.91	2320	20221013	50.00	4895	-28.91	20230515	2660	30.83	20230102	4895	-28.91	20230515	2320	50.00	20221013	0.96	N	122690	500	106 억		204920	N	N	0	N	00	N
55	20230823	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3495	-35	5	-0.99	183304810	52329	33.52	3575	3580	3475	4585	2475	3530	3502.83	0.97	0	-12927	3726	3627	3576	3477	3426	3602	3452	106	1055	500	2400	5	1	21228131	742	10.04	0.83	12	0.25	348.00	4218.00	4895	20230515	-28.60	2320	20221013	50.65	4895	-28.60	20230515	2660	31.39	20230102	4895	-28.60	20230515	2320	50.65	20221013	0.96	N	122690	500	106 억		204920	N	N	0	N	00	N
56	20230823	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3515	-15	5	-0.42	119598135	34220	21.92	3575	3575	3475	4585	2475	3530	3494.77	0.97	0	-6099	3726	3627	3576	3477	3426	3602	3452	106	1055	500	2400	5	1	21228131	746	10.10	0.83	12	0.16	348.00	4218.00	4895	20230515	-28.19	2320	20221013	51.51	4895	-28.19	20230515	2660	32.14	20230102	4895	-28.19	20230515	2320	51.51	20221013	0.96	N	122690	500	106 억		204920	N	N	0	N	00	N
57	20230823	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3505	-25	5	-0.71	25601200	7303	4.68	3575	3575	3480	4585	2475	3530	3504.88	0.97	0	-3200	3726	3627	3576	3477	3426	3602	3452	106	1055	500	2400	5	1	21228131	744	10.07	0.83	12	0.03	348.00	4218.00	4895	20230515	-28.40	2320	20221013	51.08	4895	-28.40	20230515	2660	31.77	20230102	4895	-28.40	20230515	2320	51.08	20221013	0.96	N	122690	500	106 억		204920	N	N	0	N	00	N
58	20230822	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3530	-105	5	-2.89	549429975	153819	62.64	3635	3675	3525	4725	2545	3635	3572.29	1.09	0	-43370	3755	3695	3625	3565	3495	3660	3530	106	1090	500	2470	5	1	21228131	749	10.14	0.84	12	0.72	348.00	4218.00	4895	20230515	-27.89	2320	20221013	52.16	4895	-27.89	20230515	2660	32.71	20230102	4895	-27.89	20230515	2320	52.16	20221013	0.78	N	122690	500	106 억		232090	N	N	0	N	00	N
59	20230822	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	-80	5	-2.20	445052790	124288	50.62	3635	3675	3545	4725	2545	3635	3580.81	1.09	0	-39584	3755	3695	3625	3565	3495	3660	3530	106	1090	500	2470	5	1	21228131	755	10.22	0.84	12	0.59	348.00	4218.00	4895	20230515	-27.37	2320	20221013	53.23	4895	-27.37	20230515	2660	33.65	20230102	4895	-27.37	20230515	2320	53.23	20221013	0.78	N	122690	500	106 억		232090	N	N	0	N	00	N
60	20230822	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3570	-65	5	-1.79	390966860	109068	44.42	3635	3675	3550	4725	2545	3635	3584.61	1.09	0	-34272	3755	3695	3625	3565	3495	3660	3530	106	1090	500	2470	5	1	21228131	758	10.26	0.85	12	0.51	348.00	4218.00	4895	20230515	-27.07	2320	20221013	53.88	4895	-27.07	20230515	2660	34.21	20230102	4895	-27.07	20230515	2320	53.88	20221013	0.78	N	122690	500	106 억		232090	N	N	0	N	00	N
61	20230822	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	-60	5	-1.65	294664385	82024	33.40	3635	3675	3570	4725	2545	3635	3592.41	1.09	0	-24215	3755	3695	3625	3565	3495	3660	3530	106	1090	500	2470	5	1	21228131	759	10.27	0.85	12	0.39	348.00	4218.00	4895	20230515	-26.97	2320	20221013	54.09	4895	-26.97	20230515	2660	34.40	20230102	4895	-26.97	20230515	2320	54.09	20221013	0.78	N	122690	500	106 억		232090	N	N	0	N	00	N
62	20230822	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-55	5	-1.51	247039805	68732	27.99	3635	3675	3570	4725	2545	3635	3594.24	1.09	0	-16210	3755	3695	3625	3565	3495	3660	3530	106	1090	500	2470	5	1	21228131	760	10.29	0.85	12	0.32	348.00	4218.00	4895	20230515	-26.86	2320	20221013	54.31	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2320	54.31	20221013	0.78	N	122690	500	106 억		232090	N	N	0	N	00	N
63	20230822	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-45	5	-1.24	149680885	41541	16.92	3635	3675	3580	4725	2545	3635	3603.20	1.09	0	-10060	3755	3695	3625	3565	3495	3660	3530	106	1090	500	2470	5	1	21228131	762	10.32	0.85	12	0.20	348.00	4218.00	4895	20230515	-26.66	2320	20221013	54.74	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2320	54.74	20221013	0.78	N	122690	500	106 억		232090	N	N	0	N	00	N
64	20230822	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	-50	5	-1.38	108986150	30204	12.30	3635	3675	3585	4725	2545	3635	3608.33	1.09	0	-7317	3755	3695	3625	3565	3495	3660	3530	106	1090	500	2470	5	1	21228131	761	10.30	0.85	12	0.14	348.00	4218.00	4895	20230515	-26.76	2320	20221013	54.53	4895	-26.76	20230515	2660	34.77	20230102	4895	-26.76	20230515	2320	54.53	20221013	0.78	N	122690	500	106 억		232090	N	N	0	N	00	N
65	20230822	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	10	2	0.28	21705940	5970	2.43	3635	3675	3610	4725	2545	3635	3635.84	1.09	0	-1669	3755	3695	3625	3565	3495	3660	3530	106	1090	500	2470	5	1	21228131	774	10.47	0.86	12	0.03	348.00	4218.00	4895	20230515	-25.54	2320	20221013	57.11	4895	-25.54	20230515	2660	37.03	20230102	4895	-25.54	20230515	2320	57.11	20221013	0.78	N	122690	500	106 억		232090	N	N	0	N	00	N
66	20230821	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	-5	5	-0.14	857084050	236720	44.34	3640	3685	3555	4730	2550	3640	3620.66	1.14	0	-21392	4060	3850	3675	3465	3290	3762	3377	106	1090	500	2470	5	1	21228131	772	10.45	0.86	12	1.12	348.00	4218.00	4895	20230515	-25.74	2320	20221013	56.68	4895	-25.74	20230515	2660	36.65	20230102	4895	-25.74	20230515	2320	56.68	20221013	0.93	N	122690	500	106 억		241075	N	N	0	N	00	N
67	20230821	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	-50	5	-1.37	818877780	226152	42.36	3640	3685	3555	4730	2550	3640	3620.92	1.14	0	-20600	4060	3850	3675	3465	3290	3762	3377	106	1090	500	2470	5	1	21228131	762	10.32	0.85	12	1.07	348.00	4218.00	4895	20230515	-26.66	2320	20221013	54.74	4895	-26.66	20230515	2660	34.96	20230102	4895	-26.66	20230515	2320	54.74	20221013	0.93	N	122690	500	106 억		241075	N	N	0	N	00	N
68	20230821	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-40	5	-1.10	668968220	184474	34.56	3640	3685	3555	4730	2550	3640	3626.35	1.14	0	-16891	4060	3850	3675	3465	3290	3762	3377	106	1090	500	2470	5	1	21228131	764	10.34	0.85	12	0.87	348.00	4218.00	4895	20230515	-26.46	2320	20221013	55.17	4895	-26.46	20230515	2660	35.34	20230102	4895	-26.46	20230515	2320	55.17	20221013	0.93	N	122690	500	106 억		241075	N	N	0	N	00	N
69	20230821	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3605	-35	5	-0.96	591662620	163046	30.54	3640	3685	3555	4730	2550	3640	3628.81	1.14	0	-17007	4060	3850	3675	3465	3290	3762	3377	106	1090	500	2470	5	1	21228131	765	10.36	0.85	12	0.77	348.00	4218.00	4895	20230515	-26.35	2320	20221013	55.39	4895	-26.35	20230515	2660	35.53	20230102	4895	-26.35	20230515	2320	55.39	20221013	0.93	N	122690	500	106 억		241075	N	N	0	N	00	N
70	20230821	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3615	-25	5	-0.69	539833265	148657	27.85	3640	3685	3555	4730	2550	3640	3631.40	1.14	0	-13534	4060	3850	3675	3465	3290	3762	3377	106	1090	500	2470	5	1	21228131	767	10.39	0.86	12	0.70	348.00	4218.00	4895	20230515	-26.15	2320	20221013	55.82	4895	-26.15	20230515	2660	35.90	20230102	4895	-26.15	20230515	2320	55.82	20221013	0.93	N	122690	500	106 억		241075	N	N	0	N	00	N
71	20230821	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3630	-10	5	-0.27	410870090	112902	21.15	3640	3685	3555	4730	2550	3640	3639.17	1.14	0	-9394	4060	3850	3675	3465	3290	3762	3377	106	1090	500	2470	5	1	21228131	771	10.43	0.86	12	0.53	348.00	4218.00	4895	20230515	-25.84	2320	20221013	56.47	4895	-25.84	20230515	2660	36.47	20230102	4895	-25.84	20230515	2320	56.47	20221013	0.93	N	122690	500	106 억		241075	N	N	0	N	00	N
72	20230821	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	35	2	0.96	259117410	71166	13.33	3640	3685	3555	4730	2550	3640	3641.03	1.14	0	-11385	4060	3850	3675	3465	3290	3762	3377	106	1090	500	2470	5	1	21228131	780	10.56	0.87	12	0.34	348.00	4218.00	4895	20230515	-24.92	2320	20221013	58.41	4895	-24.92	20230515	2660	38.16	20230102	4895	-24.92	20230515	2320	58.41	20221013	0.93	N	122690	500	106 억		241075	N	N	0	N	00	N
73	20230821	090753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	30	2	0.82	74020490	20316	3.81	3640	3680	3610	4730	2550	3640	3643.46	1.14	0	-514	4060	3850	3675	3465	3290	3762	3377	106	1090	500	2470	5	1	21228131	779	10.55	0.87	12	0.10	348.00	4218.00	4895	20230515	-25.03	2320	20221013	58.19	4895	-25.03	20230515	2660	37.97	20230102	4895	-25.03	20230515	2320	58.19	20221013	0.93	N	122690	500	106 억		241075	N	N	0	N	00	N
74	20230818	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3640	-195	5	-5.08	1962839490	532860	16.23	3750	3885	3500	4985	2685	3835	3683.58	0.88	0	42236	4945	4390	3935	3380	2925	4667	3657	106	1150	500	2600	5	1	21228131	773	10.46	0.86	12	2.51	348.00	4218.00	4895	20230515	-25.64	2320	20221013	56.90	4895	-25.64	20230515	2660	36.84	20230102	4895	-25.64	20230515	2320	56.90	20221013	0.90	N	122690	500	106 억		186213	N	N	0	N	00	N
75	20230818	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-155	5	-4.04	1879283315	509955	15.53	3750	3885	3500	4985	2685	3835	3685.17	0.88	0	40717	4945	4390	3935	3380	2925	4667	3657	106	1150	500	2600	5	1	21228131	781	10.57	0.87	12	2.40	348.00	4218.00	4895	20230515	-24.82	2320	20221013	58.62	4895	-24.82	20230515	2660	38.35	20230102	4895	-24.82	20230515	2320	58.62	20221013	0.90	N	122690	500	106 억		186213	N	N	0	N	00	N
76	20230818	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-155	5	-4.04	1804957595	489744	14.92	3750	3885	3500	4985	2685	3835	3685.49	0.88	0	43852	4945	4390	3935	3380	2925	4667	3657	106	1150	500	2600	5	1	21228131	781	10.57	0.87	12	2.31	348.00	4218.00	4895	20230515	-24.82	2320	20221013	58.62	4895	-24.82	20230515	2660	38.35	20230102	4895	-24.82	20230515	2320	58.62	20221013	0.90	N	122690	500	106 억		186213	N	N	0	N	00	N
77	20230818	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	-140	5	-3.65	1687745675	457953	13.95	3750	3885	3500	4985	2685	3835	3685.39	0.88	0	33358	4945	4390	3935	3380	2925	4667	3657	106	1150	500	2600	5	1	21228131	784	10.62	0.88	12	2.16	348.00	4218.00	4895	20230515	-24.51	2320	20221013	59.27	4895	-24.51	20230515	2660	38.91	20230102	4895	-24.51	20230515	2320	59.27	20221013	0.90	N	122690	500	106 억		186213	N	N	0	N	00	N
78	20230818	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3645	-190	5	-4.95	1484948250	402621	12.26	3750	3885	3500	4985	2685	3835	3688.18	0.88	0	22476	4945	4390	3935	3380	2925	4667	3657	106	1150	500	2600	5	1	21228131	774	10.47	0.86	12	1.90	348.00	4218.00	4895	20230515	-25.54	2320	20221013	57.11	4895	-25.54	20230515	2660	37.03	20230102	4895	-25.54	20230515	2320	57.11	20221013	0.90	N	122690	500	106 억		186213	N	N	0	N	00	N
79	20230818	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-175	5	-4.56	1357812560	367761	11.20	3750	3885	3500	4985	2685	3835	3692.08	0.88	0	23704	4945	4390	3935	3380	2925	4667	3657	106	1150	500	2600	5	1	21228131	777	10.52	0.87	12	1.73	348.00	4218.00	4895	20230515	-25.23	2320	20221013	57.76	4895	-25.23	20230515	2660	37.59	20230102	4895	-25.23	20230515	2320	57.76	20221013	0.90	N	122690	500	106 억		186213	N	N	0	N	00	N
80	20230818	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-165	5	-4.30	910960235	244629	7.45	3750	3885	3645	4985	2685	3835	3723.81	0.88	0	3636	4945	4390	3935	3380	2925	4667	3657	106	1150	500	2600	5	1	21228131	779	10.55	0.87	12	1.15	348.00	4218.00	4895	20230515	-25.03	2320	20221013	58.19	4895	-25.03	20230515	2660	37.97	20230102	4895	-25.03	20230515	2320	58.19	20221013	0.90	N	122690	500	106 억		186213	N	N	0	N	00	N
81	20230818	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-15	5	-0.39	256846750	68142	2.08	3750	3885	3675	4985	2685	3835	3769.21	0.88	0	13585	4945	4390	3935	3380	2925	4667	3657	106	1150	500	2600	5	1	21228131	811	10.98	0.91	12	0.32	348.00	4218.00	4895	20230515	-21.96	2320	20221013	64.66	4895	-21.96	20230515	2660	43.61	20230102	4895	-21.96	20230515	2320	64.66	20221013	0.90	N	122690	500	106 억		186213	N	N	0	N	00	N
82	20230817	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3835	350	2	10.04	13113110850	3251919	1026.61	3500	4490	3480	4530	2440	3485	4032.63	1.54	0	-141031	3891	3687	3586	3382	3281	3637	3332	106	1045	500	2360	5	1	21228131	814	11.02	0.91	12	15.32	348.00	4218.00	4895	20230515	-21.65	2320	20221013	65.30	4895	-21.65	20230515	2660	44.17	20230102	4895	-21.65	20230515	2320	65.30	20221013	0.85	N	122690	500	106 억		326013	N	N	0	N	00	N
83	20230817	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3915	430	2	12.34	12648533085	3131768	988.68	3500	4490	3480	4530	2440	3485	4038.80	1.54	0	-171598	3891	3687	3586	3382	3281	3637	3332	106	1045	500	2360	5	1	21228131	831	11.25	0.93	12	14.75	348.00	4218.00	4895	20230515	-20.02	2320	20221013	68.75	4895	-20.02	20230515	2660	47.18	20230102	4895	-20.02	20230515	2320	68.75	20221013	0.85	N	122690	500	106 억		326013	N	N	0	N	00	N
84	20230817	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	240	2	6.89	1733619800	480510	151.69	3500	3740	3480	4530	2440	3485	3607.90	1.54	0	-7708	3891	3687	3586	3382	3281	3637	3332	106	1045	500	2360	5	1	21228131	791	10.70	0.88	12	2.26	348.00	4218.00	4895	20230515	-23.90	2320	20221013	60.56	4895	-23.90	20230515	2660	40.04	20230102	4895	-23.90	20230515	2320	60.56	20221013	0.85	N	122690	500	106 억		326013	N	N	0	N	00	N
85	20230817	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	225	2	6.46	1537526590	427641	135.00	3500	3710	3480	4530	2440	3485	3595.39	1.54	0	-18138	3891	3687	3586	3382	3281	3637	3332	106	1045	500	2360	5	1	21228131	788	10.66	0.88	12	2.01	348.00	4218.00	4895	20230515	-24.21	2320	20221013	59.91	4895	-24.21	20230515	2660	39.47	20230102	4895	-24.21	20230515	2320	59.91	20221013	0.85	N	122690	500	106 억		326013	N	N	0	N	00	N
86	20230817	120744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3635	150	2	4.30	1397022650	389394	122.93	3500	3700	3480	4530	2440	3485	3587.71	1.54	0	-22864	3891	3687	3586	3382	3281	3637	3332	106	1045	500	2360	5	1	21228131	772	10.45	0.86	12	1.83	348.00	4218.00	4895	20230515	-25.74	2320	20221013	56.68	4895	-25.74	20230515	2660	36.65	20230102	4895	-25.74	20230515	2320	56.68	20221013	0.85	N	122690	500	106 억		326013	N	N	0	N	00	N
87	20230817	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3620	135	2	3.87	1068138650	299500	94.55	3500	3670	3480	4530	2440	3485	3566.43	1.54	0	-35276	3891	3687	3586	3382	3281	3637	3332	106	1045	500	2360	5	1	21228131	768	10.40	0.86	12	1.41	348.00	4218.00	4895	20230515	-26.05	2320	20221013	56.03	4895	-26.05	20230515	2660	36.09	20230102	4895	-26.05	20230515	2320	56.03	20221013	0.85	N	122690	500	106 억		326013	N	N	0	N	00	N
88	20230817	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	115	2	3.30	626027980	175562	55.42	3500	3670	3480	4530	2440	3485	3565.89	1.54	0	-28076	3891	3687	3586	3382	3281	3637	3332	106	1045	500	2360	5	1	21228131	764	10.34	0.85	12	0.83	348.00	4218.00	4895	20230515	-26.46	2320	20221013	55.17	4895	-26.46	20230515	2660	35.34	20230102	4895	-26.46	20230515	2320	55.17	20221013	0.85	N	122690	500	106 억		326013	N	N	0	N	00	N
89	20230817	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	40	2	1.15	136203450	38293	12.09	3500	3670	3500	4530	2440	3485	3557.05	1.54	0	-13247	3891	3687	3586	3382	3281	3637	3332	106	1045	500	2360	5	1	21228131	748	10.13	0.84	12	0.18	348.00	4218.00	4895	20230515	-27.99	2320	20221013	51.94	4895	-27.99	20230515	2660	32.52	20230102	4895	-27.99	20230515	2320	51.94	20221013	0.85	N	122690	500	106 억		326013	N	N	0	N	00	N
90	20230816	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3485	-265	5	-7.07	1123085715	315524	195.41	3635	3790	3485	4875	2625	3750	3559.52	1.80	0	-55414	4010	3880	3815	3685	3620	3847	3652	106	1125	500	2550	5	1	21228131	740	10.01	0.83	12	1.49	348.00	4218.00	4895	20230515	-28.80	2320	20221013	50.22	4895	-28.80	20230515	2660	31.02	20230102	4895	-28.80	20230515	2320	50.22	20221013	0.90	N	122690	500	106 억		381427	N	N	0	N	00	N
91	20230816	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3520	-230	5	-6.13	1022604755	286759	177.60	3635	3790	3485	4875	2625	3750	3566.07	1.80	0	-54157	4010	3880	3815	3685	3620	3847	3652	106	1125	500	2550	5	1	21228131	747	10.11	0.83	12	1.35	348.00	4218.00	4895	20230515	-28.09	2320	20221013	51.72	4895	-28.09	20230515	2660	32.33	20230102	4895	-28.09	20230515	2320	51.72	20221013	0.90	N	122690	500	106 억		381427	N	N	0	N	00	N
92	20230816	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3525	-225	5	-6.00	947502140	265391	164.36	3635	3790	3485	4875	2625	3750	3570.21	1.80	0	-50297	4010	3880	3815	3685	3620	3847	3652	106	1125	500	2550	5	1	21228131	748	10.13	0.84	12	1.25	348.00	4218.00	4895	20230515	-27.99	2320	20221013	51.94	4895	-27.99	20230515	2660	32.52	20230102	4895	-27.99	20230515	2320	51.94	20221013	0.90	N	122690	500	106 억		381427	N	N	0	N	00	N
93	20230816	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	-200	5	-5.33	838085760	234388	145.16	3635	3790	3485	4875	2625	3750	3575.63	1.80	0	-43568	4010	3880	3815	3685	3620	3847	3652	106	1125	500	2550	5	1	21228131	754	10.20	0.84	12	1.10	348.00	4218.00	4895	20230515	-27.48	2320	20221013	53.02	4895	-27.48	20230515	2660	33.46	20230102	4895	-27.48	20230515	2320	53.02	20221013	0.90	N	122690	500	106 억		381427	N	N	0	N	00	N
94	20230816	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3560	-190	5	-5.07	712543675	199092	123.30	3635	3790	3485	4875	2625	3750	3578.96	1.80	0	-35941	4010	3880	3815	3685	3620	3847	3652	106	1125	500	2550	5	1	21228131	756	10.23	0.84	12	0.94	348.00	4218.00	4895	20230515	-27.27	2320	20221013	53.45	4895	-27.27	20230515	2660	33.83	20230102	4895	-27.27	20230515	2320	53.45	20221013	0.90	N	122690	500	106 억		381427	N	N	0	N	00	N
95	20230816	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3580	-170	5	-4.53	635455650	177500	109.93	3635	3790	3485	4875	2625	3750	3580.03	1.80	0	-24979	4010	3880	3815	3685	3620	3847	3652	106	1125	500	2550	5	1	21228131	760	10.29	0.85	12	0.84	348.00	4218.00	4895	20230515	-26.86	2320	20221013	54.31	4895	-26.86	20230515	2660	34.59	20230102	4895	-26.86	20230515	2320	54.31	20221013	0.90	N	122690	500	106 억		381427	N	N	0	N	00	N
96	20230816	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3535	-215	5	-5.73	580148050	161948	100.30	3635	3790	3485	4875	2625	3750	3582.31	1.80	0	-23165	4010	3880	3815	3685	3620	3847	3652	106	1125	500	2550	5	1	21228131	750	10.16	0.84	12	0.76	348.00	4218.00	4895	20230515	-27.78	2320	20221013	52.37	4895	-27.78	20230515	2660	32.89	20230102	4895	-27.78	20230515	2320	52.37	20221013	0.90	N	122690	500	106 억		381427	N	N	0	N	00	N
97	20230816	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3600	-150	5	-4.00	78491575	21716	13.45	3635	3675	3555	4875	2625	3750	3614.43	1.80	0	-2691	4010	3880	3815	3685	3620	3847	3652	106	1125	500	2550	5	1	21228131	764	10.34	0.85	12	0.10	348.00	4218.00	4895	20230515	-26.46	2320	20221013	55.17	4895	-26.46	20230515	2660	35.34	20230102	4895	-26.46	20230515	2320	55.17	20221013	0.90	N	122690	500	106 억		381427	N	N	0	N	00	N
98	20230814	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	-70	5	-1.83	614421830	160718	128.40	3820	3945	3750	4965	2675	3820	3822.98	1.89	0	-20646	3936	3877	3766	3707	3596	3907	3737	106	1145	500	2590	5	1	21228131	796	10.78	0.89	12	0.76	348.00	4218.00	4895	20230515	-23.39	2320	20221013	61.64	4895	-23.39	20230515	2660	40.98	20230102	4895	-23.39	20230515	2320	61.64	20221013	0.89	N	122690	500	106 억		402073	N	N	0	N	00	N
99	20230814	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-45	5	-1.18	542391225	141565	113.10	3820	3945	3760	4965	2675	3820	3831.39	1.89	0	-20062	3936	3877	3766	3707	3596	3907	3737	106	1145	500	2590	5	1	21228131	801	10.85	0.89	12	0.67	348.00	4218.00	4895	20230515	-22.88	2320	20221013	62.72	4895	-22.88	20230515	2660	41.92	20230102	4895	-22.88	20230515	2320	62.72	20221013	0.89	N	122690	500	106 억		402073	N	N	0	N	00	N
100	20230814	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-50	5	-1.31	482981050	125791	100.50	3820	3945	3765	4965	2675	3820	3839.55	1.89	0	-21036	3936	3877	3766	3707	3596	3907	3737	106	1145	500	2590	5	1	21228131	800	10.83	0.89	12	0.59	348.00	4218.00	4895	20230515	-22.98	2320	20221013	62.50	4895	-22.98	20230515	2660	41.73	20230102	4895	-22.98	20230515	2320	62.50	20221013	0.89	N	122690	500	106 억		402073	N	N	0	N	00	N
101	20230814	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3840	20	2	0.52	173389620	45488	36.34	3820	3845	3785	4965	2675	3820	3811.77	1.89	0	7776	3936	3877	3766	3707	3596	3907	3737	106	1145	500	2590	5	1	21228131	815	11.03	0.91	12	0.21	348.00	4218.00	4895	20230515	-21.55	2320	20221013	65.52	4895	-21.55	20230515	2660	44.36	20230102	4895	-21.55	20230515	2320	65.52	20221013	0.89	N	122690	500	106 억		402073	N	N	0	N	00	N
102	20230814	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-10	5	-0.26	114181315	29981	23.95	3820	3845	3785	4965	2675	3820	3808.46	1.89	0	119	3936	3877	3766	3707	3596	3907	3737	106	1145	500	2590	5	1	21228131	809	10.95	0.90	12	0.14	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.89	N	122690	500	106 억		402073	N	N	0	N	00	N
103	20230814	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-10	5	-0.26	93982105	24661	19.70	3820	3845	3785	4965	2675	3820	3810.96	1.89	0	2723	3936	3877	3766	3707	3596	3907	3737	106	1145	500	2590	5	1	21228131	809	10.95	0.90	12	0.12	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.89	N	122690	500	106 억		402073	N	N	0	N	00	N
104	20230814	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	10	2	0.26	67917640	17852	14.26	3820	3830	3785	4965	2675	3820	3804.48	1.89	0	1470	3936	3877	3766	3707	3596	3907	3737	106	1145	500	2590	5	1	21228131	813	11.01	0.91	12	0.08	348.00	4218.00	4895	20230515	-21.76	2320	20221013	65.09	4895	-21.76	20230515	2660	43.98	20230102	4895	-21.76	20230515	2320	65.09	20221013	0.89	N	122690	500	106 억		402073	N	N	0	N	00	N
105	20230814	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3795	-25	5	-0.65	35455230	9319	7.45	3820	3820	3795	4965	2675	3820	3804.62	1.89	0	942	3936	3877	3766	3707	3596	3907	3737	106	1145	500	2590	5	1	21228131	806	10.91	0.90	12	0.04	348.00	4218.00	4895	20230515	-22.47	2320	20221013	63.58	4895	-22.47	20230515	2660	42.67	20230102	4895	-22.47	20230515	2320	63.58	20221013	0.89	N	122690	500	106 억		402073	N	N	0	N	00	N
106	20230811	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	165	2	4.51	469340550	124740	104.05	3660	3825	3655	4750	2560	3655	3762.36	1.72	0	35076	3788	3721	3678	3611	3568	3700	3590	106	1095	500	2480	5	1	21228131	811	10.98	0.91	12	0.59	348.00	4218.00	4895	20230515	-21.96	2320	20221013	64.66	4895	-21.96	20230515	2660	43.61	20230102	4895	-21.96	20230515	2320	64.66	20221013	0.89	N	122690	500	106 억		364941	N	N	0	N	00	N
107	20230811	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	165	2	4.51	439748830	116969	97.57	3660	3825	3655	4750	2560	3655	3759.53	1.72	0	33046	3788	3721	3678	3611	3568	3700	3590	106	1095	500	2480	5	1	21228131	811	10.98	0.91	12	0.55	348.00	4218.00	4895	20230515	-21.96	2320	20221013	64.66	4895	-21.96	20230515	2660	43.61	20230102	4895	-21.96	20230515	2320	64.66	20221013	0.89	N	122690	500	106 억		364941	N	N	0	N	00	N
108	20230811	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3760	105	2	2.87	288180465	77034	64.25	3660	3780	3655	4750	2560	3655	3740.95	1.72	0	15747	3788	3721	3678	3611	3568	3700	3590	106	1095	500	2480	5	1	21228131	798	10.80	0.89	12	0.36	348.00	4218.00	4895	20230515	-23.19	2320	20221013	62.07	4895	-23.19	20230515	2660	41.35	20230102	4895	-23.19	20230515	2320	62.07	20221013	0.89	N	122690	500	106 억		364941	N	N	0	N	00	N
109	20230811	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	100	2	2.74	235128700	62916	52.48	3660	3780	3655	4750	2560	3655	3737.18	1.72	0	13423	3788	3721	3678	3611	3568	3700	3590	106	1095	500	2480	5	1	21228131	797	10.79	0.89	12	0.30	348.00	4218.00	4895	20230515	-23.29	2320	20221013	61.85	4895	-23.29	20230515	2660	41.17	20230102	4895	-23.29	20230515	2320	61.85	20221013	0.89	N	122690	500	106 억		364941	N	N	0	N	00	N
110	20230811	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	120	2	3.28	201778995	54073	45.10	3660	3775	3655	4750	2560	3655	3731.60	1.72	0	13363	3788	3721	3678	3611	3568	3700	3590	106	1095	500	2480	5	1	21228131	801	10.85	0.89	12	0.25	348.00	4218.00	4895	20230515	-22.88	2320	20221013	62.72	4895	-22.88	20230515	2660	41.92	20230102	4895	-22.88	20230515	2320	62.72	20221013	0.89	N	122690	500	106 억		364941	N	N	0	N	00	N
111	20230811	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	85	2	2.33	151408490	40667	33.92	3660	3765	3655	4750	2560	3655	3723.13	1.72	0	13949	3788	3721	3678	3611	3568	3700	3590	106	1095	500	2480	5	1	21228131	794	10.75	0.89	12	0.19	348.00	4218.00	4895	20230515	-23.60	2320	20221013	61.21	4895	-23.60	20230515	2660	40.60	20230102	4895	-23.60	20230515	2320	61.21	20221013	0.89	N	122690	500	106 억		364941	N	N	0	N	00	N
112	20230811	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	85	2	2.33	82879920	22384	18.67	3660	3740	3655	4750	2560	3655	3702.64	1.72	0	10509	3788	3721	3678	3611	3568	3700	3590	106	1095	500	2480	5	1	21228131	794	10.75	0.89	12	0.11	348.00	4218.00	4895	20230515	-23.60	2320	20221013	61.21	4895	-23.60	20230515	2660	40.60	20230102	4895	-23.60	20230515	2320	61.21	20221013	0.89	N	122690	500	106 억		364941	N	N	0	N	00	N
113	20230811	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3675	20	2	0.55	3536875	965	0.80	3660	3675	3655	4750	2560	3655	3665.16	1.72	0	256	3788	3721	3678	3611	3568	3700	3590	106	1095	500	2480	5	1	21228131	780	10.56	0.87	12	0.00	348.00	4218.00	4895	20230515	-24.92	2320	20221013	58.41	4895	-24.92	20230515	2660	38.16	20230102	4895	-24.92	20230515	2320	58.41	20221013	0.89	N	122690	500	106 억		364941	N	N	0	N	00	N
114	20230810	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3655	-85	5	-2.27	439820140	119805	134.01	3745	3745	3635	4860	2620	3740	3671.14	1.81	0	-19342	3833	3786	3733	3686	3633	3810	3710	106	1120	500	2540	5	1	21228131	776	10.50	0.87	12	0.56	348.00	4218.00	4895	20230515	-25.33	2320	20221013	57.54	4895	-25.33	20230515	2660	37.41	20230102	4895	-25.33	20230515	2320	57.54	20221013	0.96	N	122690	500	106 억		385213	N	N	0	N	00	N
115	20230810	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3660	-80	5	-2.14	404327315	110078	123.13	3745	3745	3635	4860	2620	3740	3673.10	1.81	0	-15025	3833	3786	3733	3686	3633	3810	3710	106	1120	500	2540	5	1	21228131	777	10.52	0.87	12	0.52	348.00	4218.00	4895	20230515	-25.23	2320	20221013	57.76	4895	-25.23	20230515	2660	37.59	20230102	4895	-25.23	20230515	2320	57.76	20221013	0.96	N	122690	500	106 억		385213	N	N	0	N	00	N
116	20230810	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3685	-55	5	-1.47	293343810	79681	89.13	3745	3745	3650	4860	2620	3740	3681.48	1.81	0	-12908	3833	3786	3733	3686	3633	3810	3710	106	1120	500	2540	5	1	21228131	782	10.59	0.87	12	0.38	348.00	4218.00	4895	20230515	-24.72	2320	20221013	58.84	4895	-24.72	20230515	2660	38.53	20230102	4895	-24.72	20230515	2320	58.84	20221013	0.96	N	122690	500	106 억		385213	N	N	0	N	00	N
117	20230810	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3680	-60	5	-1.60	238958310	64840	72.53	3745	3745	3660	4860	2620	3740	3685.35	1.81	0	-11000	3833	3786	3733	3686	3633	3810	3710	106	1120	500	2540	5	1	21228131	781	10.57	0.87	12	0.31	348.00	4218.00	4895	20230515	-24.82	2320	20221013	58.62	4895	-24.82	20230515	2660	38.35	20230102	4895	-24.82	20230515	2320	58.62	20221013	0.96	N	122690	500	106 억		385213	N	N	0	N	00	N
118	20230810	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3695	-45	5	-1.20	201213465	54575	61.04	3745	3745	3660	4860	2620	3740	3686.92	1.81	0	-8850	3833	3786	3733	3686	3633	3810	3710	106	1120	500	2540	5	1	21228131	784	10.62	0.88	12	0.26	348.00	4218.00	4895	20230515	-24.51	2320	20221013	59.27	4895	-24.51	20230515	2660	38.91	20230102	4895	-24.51	20230515	2320	59.27	20221013	0.96	N	122690	500	106 억		385213	N	N	0	N	00	N
119	20230810	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-25	5	-0.67	138332785	37478	41.92	3745	3745	3665	4860	2620	3740	3691.04	1.81	0	-7270	3833	3786	3733	3686	3633	3810	3710	106	1120	500	2540	5	1	21228131	789	10.68	0.88	12	0.18	348.00	4218.00	4895	20230515	-24.11	2320	20221013	60.13	4895	-24.11	20230515	2660	39.66	20230102	4895	-24.11	20230515	2320	60.13	20221013	0.96	N	122690	500	106 억		385213	N	N	0	N	00	N
120	20230810	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3705	-35	5	-0.94	102035470	27638	30.91	3745	3745	3665	4860	2620	3740	3691.85	1.81	0	-6430	3833	3786	3733	3686	3633	3810	3710	106	1120	500	2540	5	1	21228131	787	10.65	0.88	12	0.13	348.00	4218.00	4895	20230515	-24.31	2320	20221013	59.70	4895	-24.31	20230515	2660	39.29	20230102	4895	-24.31	20230515	2320	59.70	20221013	0.96	N	122690	500	106 억		385213	N	N	0	N	00	N
121	20230810	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3670	-70	5	-1.87	34166535	9243	10.34	3745	3745	3670	4860	2620	3740	3696.48	1.81	0	-4387	3833	3786	3733	3686	3633	3810	3710	106	1120	500	2540	5	1	21228131	779	10.55	0.87	12	0.04	348.00	4218.00	4895	20230515	-25.03	2320	20221013	58.19	4895	-25.03	20230515	2660	37.97	20230102	4895	-25.03	20230515	2320	58.19	20221013	0.96	N	122690	500	106 억		385213	N	N	0	N	00	N
122	20230809	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3740	10	2	0.27	327846640	88269	57.03	3730	3780	3680	4845	2615	3730	3714.17	1.79	0	4273	3843	3786	3758	3701	3673	3772	3687	106	1115	500	2530	5	1	21228131	794	10.75	0.89	12	0.42	348.00	4218.00	4895	20230515	-23.60	2320	20221013	61.21	4895	-23.60	20230515	2660	40.60	20230102	4895	-23.60	20230515	2320	61.21	20221013	0.90	N	122690	500	106 억		380868	N	N	0	N	00	N
123	20230809	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3690	-40	5	-1.07	265217625	71448	46.16	3730	3780	3680	4845	2615	3730	3712.03	1.79	0	4653	3843	3786	3758	3701	3673	3772	3687	106	1115	500	2530	5	1	21228131	783	10.60	0.87	12	0.34	348.00	4218.00	4895	20230515	-24.62	2320	20221013	59.05	4895	-24.62	20230515	2660	38.72	20230102	4895	-24.62	20230515	2320	59.05	20221013	0.90	N	122690	500	106 억		380868	N	N	0	N	00	N
124	20230809	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3715	-15	5	-0.40	182390660	49000	31.66	3730	3780	3690	4845	2615	3730	3722.25	1.79	0	-4544	3843	3786	3758	3701	3673	3772	3687	106	1115	500	2530	5	1	21228131	789	10.68	0.88	12	0.23	348.00	4218.00	4895	20230515	-24.11	2320	20221013	60.13	4895	-24.11	20230515	2660	39.66	20230102	4895	-24.11	20230515	2320	60.13	20221013	0.90	N	122690	500	106 억		380868	N	N	0	N	00	N
125	20230809	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3720	-10	5	-0.27	117293295	31443	20.31	3730	3780	3710	4845	2615	3730	3730.35	1.79	0	2571	3843	3786	3758	3701	3673	3772	3687	106	1115	500	2530	5	1	21228131	790	10.69	0.88	12	0.15	348.00	4218.00	4895	20230515	-24.00	2320	20221013	60.34	4895	-24.00	20230515	2660	39.85	20230102	4895	-24.00	20230515	2320	60.34	20221013	0.90	N	122690	500	106 억		380868	N	N	0	N	00	N
126	20230809	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	0	3	0.00	83691520	22409	14.48	3730	3780	3710	4845	2615	3730	3734.73	1.79	0	2119	3843	3786	3758	3701	3673	3772	3687	106	1115	500	2530	5	1	21228131	792	10.72	0.88	12	0.11	348.00	4218.00	4895	20230515	-23.80	2320	20221013	60.78	4895	-23.80	20230515	2660	40.23	20230102	4895	-23.80	20230515	2320	60.78	20221013	0.90	N	122690	500	106 억		380868	N	N	0	N	00	N
127	20230809	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3725	-5	5	-0.13	81251750	21755	14.06	3730	3780	3710	4845	2615	3730	3734.86	1.79	0	2109	3843	3786	3758	3701	3673	3772	3687	106	1115	500	2530	5	1	21228131	791	10.70	0.88	12	0.10	348.00	4218.00	4895	20230515	-23.90	2320	20221013	60.56	4895	-23.90	20230515	2660	40.04	20230102	4895	-23.90	20230515	2320	60.56	20221013	0.90	N	122690	500	106 억		380868	N	N	0	N	00	N
128	20230809	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3750	20	2	0.54	49530565	13265	8.57	3730	3780	3710	4845	2615	3730	3733.94	1.79	0	5224	3843	3786	3758	3701	3673	3772	3687	106	1115	500	2530	5	1	21228131	796	10.78	0.89	12	0.06	348.00	4218.00	4895	20230515	-23.39	2320	20221013	61.64	4895	-23.39	20230515	2660	40.98	20230102	4895	-23.39	20230515	2320	61.64	20221013	0.90	N	122690	500	106 억		380868	N	N	0	N	00	N
129	20230809	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3710	-20	5	-0.54	10989210	2935	1.90	3730	3780	3710	4845	2615	3730	3744.35	1.79	0	-641	3843	3786	3758	3701	3673	3772	3687	106	1115	500	2530	5	1	21228131	788	10.66	0.88	12	0.01	348.00	4218.00	4895	20230515	-24.21	2320	20221013	59.91	4895	-24.21	20230515	2660	39.47	20230102	4895	-24.21	20230515	2320	59.91	20221013	0.90	N	122690	500	106 억		380868	N	N	0	N	00	N
130	20230808	160720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3730	-90	5	-2.36	582006910	154781	94.62	3770	3815	3730	4965	2675	3820	3760.32	1.62	0	37425	3920	3870	3810	3760	3700	3840	3730	106	1145	500	2590	5	1	21228131	792	10.72	0.88	12	0.73	348.00	4218.00	4895	20230515	-23.80	2320	20221013	60.78	4895	-23.80	20230515	2660	40.23	20230102	4895	-23.80	20230515	2320	60.78	20221013	0.80	N	122690	500	106 억		343440	N	N	0	N	00	N
131	20230808	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-50	5	-1.31	509943770	135529	82.85	3770	3815	3730	4965	2675	3820	3762.62	1.62	0	28493	3920	3870	3810	3760	3700	3840	3730	106	1145	500	2590	5	1	21228131	800	10.83	0.89	12	0.64	348.00	4218.00	4895	20230515	-22.98	2320	20221013	62.50	4895	-22.98	20230515	2660	41.73	20230102	4895	-22.98	20230515	2320	62.50	20221013	0.80	N	122690	500	106 억		343440	N	N	0	N	00	N
132	20230808	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-10	5	-0.26	439022715	116705	71.34	3770	3815	3730	4965	2675	3820	3761.82	1.62	0	24312	3920	3870	3810	3760	3700	3840	3730	106	1145	500	2590	5	1	21228131	809	10.95	0.90	12	0.55	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.80	N	122690	500	106 억		343440	N	N	0	N	00	N
133	20230808	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3745	-75	5	-1.96	398447835	105966	64.78	3770	3815	3730	4965	2675	3820	3760.15	1.62	0	18314	3920	3870	3810	3760	3700	3840	3730	106	1145	500	2590	5	1	21228131	795	10.76	0.89	12	0.50	348.00	4218.00	4895	20230515	-23.49	2320	20221013	61.42	4895	-23.49	20230515	2660	40.79	20230102	4895	-23.49	20230515	2320	61.42	20221013	0.80	N	122690	500	106 억		343440	N	N	0	N	00	N
134	20230808	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-65	5	-1.70	326820580	86802	53.06	3770	3815	3730	4965	2675	3820	3765.13	1.62	0	10552	3920	3870	3810	3760	3700	3840	3730	106	1145	500	2590	5	1	21228131	797	10.79	0.89	12	0.41	348.00	4218.00	4895	20230515	-23.29	2320	20221013	61.85	4895	-23.29	20230515	2660	41.17	20230102	4895	-23.29	20230515	2320	61.85	20221013	0.80	N	122690	500	106 억		343440	N	N	0	N	00	N
135	20230808	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3770	-50	5	-1.31	263061260	69837	42.69	3770	3815	3730	4965	2675	3820	3766.79	1.62	0	7275	3920	3870	3810	3760	3700	3840	3730	106	1145	500	2590	5	1	21228131	800	10.83	0.89	12	0.33	348.00	4218.00	4895	20230515	-22.98	2320	20221013	62.50	4895	-22.98	20230515	2660	41.73	20230102	4895	-22.98	20230515	2320	62.50	20221013	0.80	N	122690	500	106 억		343440	N	N	0	N	00	N
136	20230808	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-20	5	-0.52	122400950	32530	19.89	3770	3815	3730	4965	2675	3820	3762.71	1.62	0	3955	3920	3870	3810	3760	3700	3840	3730	106	1145	500	2590	5	1	21228131	807	10.92	0.90	12	0.15	348.00	4218.00	4895	20230515	-22.37	2320	20221013	63.79	4895	-22.37	20230515	2660	42.86	20230102	4895	-22.37	20230515	2320	63.79	20221013	0.80	N	122690	500	106 억		343440	N	N	0	N	00	N
137	20230808	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3755	-65	5	-1.70	10601170	2813	1.72	3770	3800	3755	4965	2675	3820	3768.63	1.62	0	-62	3920	3870	3810	3760	3700	3840	3730	106	1145	500	2590	5	1	21228131	797	10.79	0.89	12	0.01	348.00	4218.00	4895	20230515	-23.29	2320	20221013	61.85	4895	-23.29	20230515	2660	41.17	20230102	4895	-23.29	20230515	2320	61.85	20221013	0.80	N	122690	500	106 억		343440	N	N	0	N	00	N
138	20230807	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-30	5	-0.78	599761220	158218	88.47	3850	3860	3750	5000	2695	3850	3790.33	1.70	0	-16956	4006	3927	3836	3757	3666	3882	3712	106	1152	500	2610	5	1	21228131	811	10.98	0.91	12	0.75	348.00	4218.00	4895	20230515	-21.96	2320	20221013	64.66	4895	-21.96	20230515	2660	43.61	20230102	4895	-21.96	20230515	2320	64.66	20221013	0.81	N	122690	500	106 억		360865	N	N	0	N	00	N
139	20230807	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3790	-60	5	-1.56	561648420	148164	82.85	3850	3860	3750	5000	2695	3850	3790.50	1.70	0	-17317	4006	3927	3836	3757	3666	3882	3712	106	1152	500	2610	5	1	21228131	805	10.89	0.90	12	0.70	348.00	4218.00	4895	20230515	-22.57	2320	20221013	63.36	4895	-22.57	20230515	2660	42.48	20230102	4895	-22.57	20230515	2320	63.36	20221013	0.81	N	122690	500	106 억		360865	N	N	0	N	00	N
140	20230807	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3780	-70	5	-1.82	471729305	124351	69.53	3850	3860	3750	5000	2695	3850	3793.28	1.70	0	-25217	4006	3927	3836	3757	3666	3882	3712	106	1152	500	2610	5	1	21228131	802	10.86	0.90	12	0.59	348.00	4218.00	4895	20230515	-22.78	2320	20221013	62.93	4895	-22.78	20230515	2660	42.11	20230102	4895	-22.78	20230515	2320	62.93	20221013	0.81	N	122690	500	106 억		360865	N	N	0	N	00	N
141	20230807	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-75	5	-1.95	435782440	114796	64.19	3850	3860	3750	5000	2695	3850	3795.89	1.70	0	-22875	4006	3927	3836	3757	3666	3882	3712	106	1152	500	2610	5	1	21228131	801	10.85	0.89	12	0.54	348.00	4218.00	4895	20230515	-22.88	2320	20221013	62.72	4895	-22.88	20230515	2660	41.92	20230102	4895	-22.88	20230515	2320	62.72	20221013	0.81	N	122690	500	106 억		360865	N	N	0	N	00	N
142	20230807	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3775	-75	5	-1.95	407146340	107228	59.96	3850	3860	3750	5000	2695	3850	3796.74	1.70	0	-20746	4006	3927	3836	3757	3666	3882	3712	106	1152	500	2610	5	1	21228131	801	10.85	0.89	12	0.51	348.00	4218.00	4895	20230515	-22.88	2320	20221013	62.72	4895	-22.88	20230515	2660	41.92	20230102	4895	-22.88	20230515	2320	62.72	20221013	0.81	N	122690	500	106 억		360865	N	N	0	N	00	N
143	20230807	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-50	5	-1.30	370996605	97702	54.63	3850	3860	3750	5000	2695	3850	3796.93	1.70	0	-18172	4006	3927	3836	3757	3666	3882	3712	106	1152	500	2610	5	1	21228131	807	10.92	0.90	12	0.46	348.00	4218.00	4895	20230515	-22.37	2320	20221013	63.79	4895	-22.37	20230515	2660	42.86	20230102	4895	-22.37	20230515	2320	63.79	20221013	0.81	N	122690	500	106 억		360865	N	N	0	N	00	N
144	20230807	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-50	5	-1.30	237533355	62720	35.07	3850	3850	3750	5000	2695	3850	3786.64	1.70	0	-24405	4006	3927	3836	3757	3666	3882	3712	106	1152	500	2610	5	1	21228131	807	10.92	0.90	12	0.30	348.00	4218.00	4895	20230515	-22.37	2320	20221013	63.79	4895	-22.37	20230515	2660	42.86	20230102	4895	-22.37	20230515	2320	63.79	20221013	0.81	N	122690	500	106 억		360865	N	N	0	N	00	N
145	20230807	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3765	-85	5	-2.21	56345975	14823	8.29	3850	3850	3765	5000	2695	3850	3799.36	1.70	0	-9184	4006	3927	3836	3757	3666	3882	3712	106	1152	500	2610	5	1	21228131	799	10.82	0.89	12	0.07	348.00	4218.00	4895	20230515	-23.08	2320	20221013	62.28	4895	-23.08	20230515	2660	41.54	20230102	4895	-23.08	20230515	2320	62.28	20221013	0.81	N	122690	500	106 억		360865	N	N	0	N	00	N
146	20230804	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-15	5	-0.39	676505820	177530	55.32	3860	3915	3745	5020	2710	3865	3810.64	1.66	0	9529	4188	4026	3893	3731	3598	3960	3665	106	1155	500	2620	5	1	21228131	817	11.06	0.91	12	0.84	348.00	4218.00	4895	20230515	-21.35	2320	20221013	65.95	4895	-21.35	20230515	2660	44.74	20230102	4895	-21.35	20230515	2320	65.95	20221013	0.77	N	122690	500	106 억		351336	N	N	0	N	00	N
147	20230804	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-40	5	-1.03	638083970	167486	52.19	3860	3915	3745	5020	2710	3865	3809.76	1.66	0	10928	4188	4026	3893	3731	3598	3960	3665	106	1155	500	2620	5	1	21228131	812	10.99	0.91	12	0.79	348.00	4218.00	4895	20230515	-21.86	2320	20221013	64.87	4895	-21.86	20230515	2660	43.80	20230102	4895	-21.86	20230515	2320	64.87	20221013	0.77	N	122690	500	106 억		351336	N	N	0	N	00	N
148	20230804	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3830	-35	5	-0.91	609531255	160003	49.86	3860	3915	3745	5020	2710	3865	3809.48	1.66	0	11566	4188	4026	3893	3731	3598	3960	3665	106	1155	500	2620	5	1	21228131	813	11.01	0.91	12	0.75	348.00	4218.00	4895	20230515	-21.76	2320	20221013	65.09	4895	-21.76	20230515	2660	43.98	20230102	4895	-21.76	20230515	2320	65.09	20221013	0.77	N	122690	500	106 억		351336	N	N	0	N	00	N
149	20230804	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-50	5	-1.29	572977800	150419	46.88	3860	3915	3745	5020	2710	3865	3809.19	1.66	0	6618	4188	4026	3893	3731	3598	3960	3665	106	1155	500	2620	5	1	21228131	810	10.96	0.90	12	0.71	348.00	4218.00	4895	20230515	-22.06	2320	20221013	64.44	4895	-22.06	20230515	2660	43.42	20230102	4895	-22.06	20230515	2320	64.44	20221013	0.77	N	122690	500	106 억		351336	N	N	0	N	00	N
150	20230804	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3800	-65	5	-1.68	536013795	140631	43.83	3860	3915	3745	5020	2710	3865	3811.47	1.66	0	4209	4188	4026	3893	3731	3598	3960	3665	106	1155	500	2620	5	1	21228131	807	10.92	0.90	12	0.66	348.00	4218.00	4895	20230515	-22.37	2320	20221013	63.79	4895	-22.37	20230515	2660	42.86	20230102	4895	-22.37	20230515	2320	63.79	20221013	0.77	N	122690	500	106 억		351336	N	N	0	N	00	N
151	20230804	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3850	-15	5	-0.39	312814095	81487	25.39	3860	3915	3755	5020	2710	3865	3838.80	1.66	0	-5831	4188	4026	3893	3731	3598	3960	3665	106	1155	500	2620	5	1	21228131	817	11.06	0.91	12	0.38	348.00	4218.00	4895	20230515	-21.35	2320	20221013	65.95	4895	-21.35	20230515	2660	44.74	20230102	4895	-21.35	20230515	2320	65.95	20221013	0.77	N	122690	500	106 억		351336	N	N	0	N	00	N
152	20230804	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3880	15	2	0.39	269405950	70246	21.89	3860	3915	3755	5020	2710	3865	3835.15	1.66	0	-7174	4188	4026	3893	3731	3598	3960	3665	106	1155	500	2620	5	1	21228131	824	11.15	0.92	12	0.33	348.00	4218.00	4895	20230515	-20.74	2320	20221013	67.24	4895	-20.74	20230515	2660	45.86	20230102	4895	-20.74	20230515	2320	67.24	20221013	0.77	N	122690	500	106 억		351336	N	N	0	N	00	N
153	20230804	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3815	-50	5	-1.29	29306170	7685	2.39	3860	3865	3760	5020	2710	3865	3813.02	1.66	0	-2893	4188	4026	3893	3731	3598	3960	3665	106	1155	500	2620	5	1	21228131	810	10.96	0.90	12	0.04	348.00	4218.00	4895	20230515	-22.06	2320	20221013	64.44	4895	-22.06	20230515	2660	43.42	20230102	4895	-22.06	20230515	2320	64.44	20221013	0.77	N	122690	500	106 억		351336	N	N	0	N	00	N
154	20230803	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-180	5	-4.45	1243122250	319921	74.89	4055	4055	3760	5250	2835	4045	3885.36	1.85	0	-41866	4365	4205	4075	3915	3785	4140	3850	106	1207	500	2750	5	1	21228131	820	11.11	0.92	12	1.51	348.00	4218.00	4895	20230515	-21.04	2320	20221013	66.59	4895	-21.04	20230515	2660	45.30	20230102	4895	-21.04	20230515	2320	66.59	20221013	0.71	N	122690	500	106 억		393199	N	N	0	N	00	N
155	20230803	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3820	-225	5	-5.56	1183083845	304322	71.24	4055	4055	3760	5250	2835	4045	3887.23	1.85	0	-34613	4365	4205	4075	3915	3785	4140	3850	106	1207	500	2750	5	1	21228131	811	10.98	0.91	12	1.43	348.00	4218.00	4895	20230515	-21.96	2320	20221013	64.66	4895	-21.96	20230515	2660	43.61	20230102	4895	-21.96	20230515	2320	64.66	20221013	0.71	N	122690	500	106 억		393199	N	N	0	N	00	N
156	20230803	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-235	5	-5.81	1080076135	277176	64.88	4055	4055	3795	5250	2835	4045	3896.33	1.85	0	-25275	4365	4205	4075	3915	3785	4140	3850	106	1207	500	2750	5	1	21228131	809	10.95	0.90	12	1.31	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.71	N	122690	500	106 억		393199	N	N	0	N	00	N
157	20230803	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3810	-235	5	-5.81	987323550	252837	59.19	4055	4055	3795	5250	2835	4045	3904.58	1.85	0	-19262	4365	4205	4075	3915	3785	4140	3850	106	1207	500	2750	5	1	21228131	809	10.95	0.90	12	1.19	348.00	4218.00	4895	20230515	-22.17	2320	20221013	64.22	4895	-22.17	20230515	2660	43.23	20230102	4895	-22.17	20230515	2320	64.22	20221013	0.71	N	122690	500	106 억		393199	N	N	0	N	00	N
158	20230803	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3825	-220	5	-5.44	792462405	202002	47.29	4055	4055	3795	5250	2835	4045	3922.60	1.85	0	-9887	4365	4205	4075	3915	3785	4140	3850	106	1207	500	2750	5	1	21228131	812	10.99	0.91	12	0.95	348.00	4218.00	4895	20230515	-21.86	2320	20221013	64.87	4895	-21.86	20230515	2660	43.80	20230102	4895	-21.86	20230515	2320	64.87	20221013	0.71	N	122690	500	106 억		393199	N	N	0	N	00	N
159	20230803	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3865	-180	5	-4.45	605489150	153075	35.83	4055	4055	3850	5250	2835	4045	3955.08	1.85	0	-15439	4365	4205	4075	3915	3785	4140	3850	106	1207	500	2750	5	1	21228131	820	11.11	0.92	12	0.72	348.00	4218.00	4895	20230515	-21.04	2320	20221013	66.59	4895	-21.04	20230515	2660	45.30	20230102	4895	-21.04	20230515	2320	66.59	20221013	0.71	N	122690	500	106 억		393199	N	N	0	N	00	N
160	20230803	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3980	-65	5	-1.61	329541035	82400	19.29	4055	4055	3925	5250	2835	4045	3998.88	1.85	0	-7193	4365	4205	4075	3915	3785	4140	3850	106	1207	500	2750	5	1	21228131	845	11.44	0.94	12	0.39	348.00	4218.00	4895	20230515	-18.69	2320	20221013	71.55	4895	-18.69	20230515	2660	49.62	20230102	4895	-18.69	20230515	2320	71.55	20221013	0.71	N	122690	500	106 억		393199	N	N	0	N	00	N
161	20230803	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4010	-35	5	-0.87	90943320	22525	5.27	4055	4055	3990	5250	2835	4045	4037.19	1.85	0	-11027	4365	4205	4075	3915	3785	4140	3850	106	1207	500	2750	5	1	21228131	851	11.52	0.95	12	0.11	348.00	4218.00	4895	20230515	-18.08	2320	20221013	72.84	4895	-18.08	20230515	2660	50.75	20230102	4895	-18.08	20230515	2320	72.84	20221013	0.71	N	122690	500	106 억		393199	N	N	0	N	00	N
162	20230802	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-80	5	-1.94	1728871320	425405	90.74	4100	4235	3945	5360	2890	4125	4064.06	2.02	0	-36907	4375	4250	4045	3920	3715	4312	3982	106	1235	500	2800	5	1	21228131	859	11.62	0.96	12	2.00	348.00	4218.00	4895	20230515	-17.36	2320	20221013	74.35	4895	-17.36	20230515	2660	52.07	20230102	4895	-17.36	20230515	2320	74.35	20221013	0.70	N	122690	500	106 억		429783	N	N	0	N	00	N
163	20230802	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-105	5	-2.55	1685440785	414600	88.43	4100	4235	3945	5360	2890	4125	4065.22	2.02	0	-38352	4375	4250	4045	3920	3715	4312	3982	106	1235	500	2800	5	1	21228131	853	11.55	0.95	12	1.95	348.00	4218.00	4895	20230515	-17.88	2320	20221013	73.28	4895	-17.88	20230515	2660	51.13	20230102	4895	-17.88	20230515	2320	73.28	20221013	0.70	N	122690	500	106 억		429783	N	N	0	N	00	N
164	20230802	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-105	5	-2.55	1554760770	382158	81.51	4100	4235	3945	5360	2890	4125	4068.37	2.02	0	-38498	4375	4250	4045	3920	3715	4312	3982	106	1235	500	2800	5	1	21228131	853	11.55	0.95	12	1.80	348.00	4218.00	4895	20230515	-17.88	2320	20221013	73.28	4895	-17.88	20230515	2660	51.13	20230102	4895	-17.88	20230515	2320	73.28	20221013	0.70	N	122690	500	106 억		429783	N	N	0	N	00	N
165	20230802	130647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-35	5	-0.85	1435446315	352607	75.21	4100	4235	3945	5360	2890	4125	4070.95	2.02	0	-35859	4375	4250	4045	3920	3715	4312	3982	106	1235	500	2800	5	1	21228131	868	11.75	0.97	12	1.66	348.00	4218.00	4895	20230515	-16.45	2320	20221013	76.29	4895	-16.45	20230515	2660	53.76	20230102	4895	-16.45	20230515	2320	76.29	20221013	0.70	N	122690	500	106 억		429783	N	N	0	N	00	N
166	20230802	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	20	2	0.48	802902245	199879	42.63	4100	4145	3945	5360	2890	4125	4016.94	2.02	0	-18185	4375	4250	4045	3920	3715	4312	3982	106	1235	500	2800	5	1	21228131	880	11.91	0.98	12	0.94	348.00	4218.00	4895	20230515	-15.32	2320	20221013	78.66	4895	-15.32	20230515	2660	55.83	20230102	4895	-15.32	20230515	2320	78.66	20221013	0.70	N	122690	500	106 억		429783	N	N	0	N	00	N
167	20230802	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-160	5	-3.88	580014170	145008	30.93	4100	4100	3945	5360	2890	4125	3999.87	2.02	0	-38002	4375	4250	4045	3920	3715	4312	3982	106	1235	500	2800	5	1	21228131	842	11.39	0.94	12	0.68	348.00	4218.00	4895	20230515	-19.00	2320	20221013	70.91	4895	-19.00	20230515	2660	49.06	20230102	4895	-19.00	20230515	2320	70.91	20221013	0.70	N	122690	500	106 억		429783	N	N	0	N	00	N
168	20230802	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3965	-160	5	-3.88	426395650	106287	22.67	4100	4100	3965	5360	2890	4125	4011.73	2.02	0	-26014	4375	4250	4045	3920	3715	4312	3982	106	1235	500	2800	5	1	21228131	842	11.39	0.94	12	0.50	348.00	4218.00	4895	20230515	-19.00	2320	20221013	70.91	4895	-19.00	20230515	2660	49.06	20230102	4895	-19.00	20230515	2320	70.91	20221013	0.70	N	122690	500	106 억		429783	N	N	0	N	00	N
169	20230802	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	-80	5	-1.94	91079425	22450	4.79	4100	4100	4035	5360	2890	4125	4056.96	2.02	0	3066	4375	4250	4045	3920	3715	4312	3982	106	1235	500	2800	5	1	21228131	859	11.62	0.96	12	0.11	348.00	4218.00	4895	20230515	-17.36	2320	20221013	74.35	4895	-17.36	20230515	2660	52.07	20230102	4895	-17.36	20230515	2320	74.35	20221013	0.70	N	122690	500	106 억		429783	N	N	0	N	00	N
170	20230801	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	225	2	5.77	1876967950	463365	204.72	3875	4170	3840	5070	2730	3900	4050.59	1.71	0	59258	4053	3976	3833	3756	3613	4015	3795	106	1170	500	2650	5	1	21228131	876	11.85	0.98	12	2.18	348.00	4218.00	4895	20230515	-15.73	2320	20221013	77.80	4895	-15.73	20230515	2660	55.08	20230102	4895	-15.73	20230515	2320	77.80	20221013	0.74	N	122690	500	106 억		363750	N	N	0	N	00	N
171	20230801	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	205	2	5.26	1673426540	413951	182.89	3875	4170	3840	5070	2730	3900	4042.57	1.71	0	58690	4053	3976	3833	3756	3613	4015	3795	106	1170	500	2650	5	1	21228131	871	11.80	0.97	12	1.95	348.00	4218.00	4895	20230515	-16.14	2320	20221013	76.94	4895	-16.14	20230515	2660	54.32	20230102	4895	-16.14	20230515	2320	76.94	20221013	0.74	N	122690	500	106 억		363750	N	N	0	N	00	N
172	20230801	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	200	2	5.13	1405397860	348154	153.82	3875	4170	3840	5070	2730	3900	4036.71	1.71	0	60038	4053	3976	3833	3756	3613	4015	3795	106	1170	500	2650	5	1	21228131	870	11.78	0.97	12	1.64	348.00	4218.00	4895	20230515	-16.24	2320	20221013	76.72	4895	-16.24	20230515	2660	54.14	20230102	4895	-16.24	20230515	2320	76.72	20221013	0.74	N	122690	500	106 억		363750	N	N	0	N	00	N
173	20230801	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	225	2	5.77	1040898580	259118	114.48	3875	4170	3840	5070	2730	3900	4017.08	1.71	0	40516	4053	3976	3833	3756	3613	4015	3795	106	1170	500	2650	5	1	21228131	876	11.85	0.98	12	1.22	348.00	4218.00	4895	20230515	-15.73	2320	20221013	77.80	4895	-15.73	20230515	2660	55.08	20230102	4895	-15.73	20230515	2320	77.80	20221013	0.74	N	122690	500	106 억		363750	N	N	0	N	00	N
174	20230801	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4045	145	2	3.72	631841620	159413	70.43	3875	4050	3840	5070	2730	3900	3963.55	1.71	0	53480	4053	3976	3833	3756	3613	4015	3795	106	1170	500	2650	5	1	21228131	859	11.62	0.96	12	0.75	348.00	4218.00	4895	20230515	-17.36	2320	20221013	74.35	4895	-17.36	20230515	2660	52.07	20230102	4895	-17.36	20230515	2320	74.35	20221013	0.74	N	122690	500	106 억		363750	N	N	0	N	00	N
175	20230801	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	60	2	1.54	317664590	80740	35.67	3875	3975	3840	5070	2730	3900	3934.41	1.71	0	9364	4053	3976	3833	3756	3613	4015	3795	106	1170	500	2650	5	1	21228131	841	11.38	0.94	12	0.38	348.00	4218.00	4895	20230515	-19.10	2320	20221013	70.69	4895	-19.10	20230515	2660	48.87	20230102	4895	-19.10	20230515	2320	70.69	20221013	0.74	N	122690	500	106 억		363750	N	N	0	N	00	N
176	20230801	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3940	40	2	1.03	188461620	48060	21.23	3875	3970	3840	5070	2730	3900	3921.38	1.71	0	-3393	4053	3976	3833	3756	3613	4015	3795	106	1170	500	2650	5	1	21228131	836	11.32	0.93	12	0.23	348.00	4218.00	4895	20230515	-19.51	2320	20221013	69.83	4895	-19.51	20230515	2660	48.12	20230102	4895	-19.51	20230515	2320	69.83	20221013	0.74	N	122690	500	106 억		363750	N	N	0	N	00	N
177	20230801	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3855	-45	5	-1.15	38563510	9994	4.42	3875	3885	3840	5070	2730	3900	3858.67	1.71	0	1617	4053	3976	3833	3756	3613	4015	3795	106	1170	500	2650	5	1	21228131	818	11.08	0.91	12	0.05	348.00	4218.00	4895	20230515	-21.25	2320	20221013	66.16	4895	-21.25	20230515	2660	44.92	20230102	4895	-21.25	20230515	2320	66.16	20221013	0.74	N	122690	500	106 억		363750	N	N	0	N	00	N