KissMeData/123410/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	160825	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3280	-65	5	-1.94	1134964380	347308	49.42	3350	3350	3210	4345	2345	3345	3267.75	38.96	0	4879	3528	3436	3328	3236	3128	3482	3282	28	1000	100	2000	5	1	27841064	913	9.76	0.64	12	1.25	336.00	5157.00	4480	20220927	-26.79	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4480	-26.79	20220927	2265	44.81	20230103	5.80	N	123410	100	27 억		10847185	N	N	0	N	00	N
3	20230831	151035	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3245	-100	5	-2.99	1062754980	325194	46.27	3350	3350	3210	4345	2345	3345	3267.92	38.96	0	6348	3528	3436	3328	3236	3128	3482	3282	28	1000	100	2000	5	1	27841064	903	9.66	0.63	12	1.17	336.00	5157.00	4480	20220927	-27.57	2265	20230103	43.27	4320	-24.88	20230706	2265	43.27	20230103	4480	-27.57	20220927	2265	43.27	20230103	5.80	N	123410	100	27 억		10847185	N	N	0	N	00	N
4	20230831	141138	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3260	-85	5	-2.54	917063265	280364	39.89	3350	3350	3210	4345	2345	3345	3270.82	38.96	0	6676	3528	3436	3328	3236	3128	3482	3282	28	1000	100	2000	5	1	27841064	908	9.70	0.63	12	1.01	336.00	5157.00	4480	20220927	-27.23	2265	20230103	43.93	4320	-24.54	20230706	2265	43.93	20230103	4480	-27.23	20220927	2265	43.93	20230103	5.80	N	123410	100	27 억		10847185	N	N	0	N	00	N
5	20230831	131103	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3265	-80	5	-2.39	845965310	258572	36.79	3350	3350	3210	4345	2345	3345	3271.51	38.96	0	10034	3528	3436	3328	3236	3128	3482	3282	28	1000	100	2000	5	1	27841064	909	9.72	0.63	12	0.93	336.00	5157.00	4480	20220927	-27.12	2265	20230103	44.15	4320	-24.42	20230706	2265	44.15	20230103	4480	-27.12	20220927	2265	44.15	20230103	5.80	N	123410	100	27 억		10847185	N	N	0	N	00	N
6	20230831	121133	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3250	-95	5	-2.84	810759000	247775	35.25	3350	3350	3210	4345	2345	3345	3271.98	38.96	0	12551	3528	3436	3328	3236	3128	3482	3282	28	1000	100	2000	5	1	27841064	905	9.67	0.63	12	0.89	336.00	5157.00	4480	20220927	-27.46	2265	20230103	43.49	4320	-24.77	20230706	2265	43.49	20230103	4480	-27.46	20220927	2265	43.49	20230103	5.80	N	123410	100	27 억		10847185	N	N	0	N	00	N
7	20230831	111606	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3245	-100	5	-2.99	513703880	155861	22.18	3350	3350	3245	4345	2345	3345	3295.72	38.96	0	-17720	3528	3436	3328	3236	3128	3482	3282	28	1000	100	2000	5	1	27841064	903	9.66	0.63	12	0.56	336.00	5157.00	4480	20220927	-27.57	2265	20230103	43.27	4320	-24.88	20230706	2265	43.27	20230103	4480	-27.57	20220927	2265	43.27	20230103	5.80	N	123410	100	27 억		10847185	N	N	0	N	00	N
8	20230831	101226	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3285	-60	5	-1.79	340304885	102762	14.62	3350	3350	3270	4345	2345	3345	3311.39	38.96	0	-17335	3528	3436	3328	3236	3128	3482	3282	28	1000	100	2000	5	1	27841064	915	9.78	0.64	12	0.37	336.00	5157.00	4480	20220927	-26.67	2265	20230103	45.03	4320	-23.96	20230706	2265	45.03	20230103	4480	-26.67	20220927	2265	45.03	20230103	5.80	N	123410	100	27 억		10847185	N	N	0	N	00	N
9	20230831	091048	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3335	-10	5	-0.30	99191085	29692	4.22	3350	3350	3320	4345	2345	3345	3340.58	38.96	0	-8624	3528	3436	3328	3236	3128	3482	3282	28	1000	100	2000	5	1	27841064	928	9.93	0.65	12	0.11	336.00	5157.00	4480	20220927	-25.56	2265	20230103	47.24	4320	-22.80	20230706	2265	47.24	20230103	4480	-25.56	20220927	2265	47.24	20230103	5.80	N	123410	100	27 억		10847185	N	N	0	N	00	N
10	20230830	160828	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3345	110	2	3.40	2338194795	696732	354.53	3270	3420	3220	4205	2265	3235	3355.96	38.90	0	28909	3295	3265	3225	3195	3155	3280	3210	28	970	100	1940	5	1	27841064	931	9.96	0.65	12	2.50	336.00	5157.00	4480	20220927	-25.33	2265	20230103	47.68	4320	-22.57	20230706	2265	47.68	20230103	4480	-25.33	20220927	2265	47.68	20230103	5.58	N	123410	100	27 억		10829295	N	N	0	N	00	N
11	20230830	151010	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3335	100	2	3.09	2261856420	673839	342.88	3270	3420	3220	4205	2265	3235	3356.67	38.90	0	25148	3295	3265	3225	3195	3155	3280	3210	28	970	100	1940	5	1	27841064	928	9.93	0.65	12	2.42	336.00	5157.00	4480	20220927	-25.56	2265	20230103	47.24	4320	-22.80	20230706	2265	47.24	20230103	4480	-25.56	20220927	2265	47.24	20230103	5.58	N	123410	100	27 억		10829295	N	N	0	N	00	N
12	20230830	141057	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3320	85	2	2.63	2103515505	626194	318.64	3270	3420	3220	4205	2265	3235	3359.21	38.90	0	14017	3295	3265	3225	3195	3155	3280	3210	28	970	100	1940	5	1	27841064	924	9.88	0.64	12	2.25	336.00	5157.00	4480	20220927	-25.89	2265	20230103	46.58	4320	-23.15	20230706	2265	46.58	20230103	4480	-25.89	20220927	2265	46.58	20230103	5.58	N	123410	100	27 억		10829295	N	N	0	N	00	N
13	20230830	131047	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3300	65	2	2.01	2059339955	612867	311.86	3270	3420	3220	4205	2265	3235	3360.17	38.90	0	11731	3295	3265	3225	3195	3155	3280	3210	28	970	100	1940	5	1	27841064	919	9.82	0.64	12	2.20	336.00	5157.00	4480	20220927	-26.34	2265	20230103	45.70	4320	-23.61	20230706	2265	45.70	20230103	4480	-26.34	20220927	2265	45.70	20230103	5.58	N	123410	100	27 억		10829295	N	N	0	N	00	N
14	20230830	121058	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3340	105	2	3.25	1909800225	567699	288.87	3270	3420	3220	4205	2265	3235	3364.11	38.90	0	13246	3295	3265	3225	3195	3155	3280	3210	28	970	100	1940	5	1	27841064	930	9.94	0.65	12	2.04	336.00	5157.00	4480	20220927	-25.45	2265	20230103	47.46	4320	-22.69	20230706	2265	47.46	20230103	4480	-25.45	20220927	2265	47.46	20230103	5.58	N	123410	100	27 억		10829295	N	N	0	N	00	N
15	20230830	111548	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3365	130	2	4.02	1776405215	527637	268.49	3270	3420	3220	4205	2265	3235	3366.72	38.90	0	5147	3295	3265	3225	3195	3155	3280	3210	28	970	100	1940	5	1	27841064	937	10.01	0.65	12	1.90	336.00	5157.00	4480	20220927	-24.89	2265	20230103	48.57	4320	-22.11	20230706	2265	48.57	20230103	4480	-24.89	20220927	2265	48.57	20230103	5.58	N	123410	100	27 억		10829295	N	N	0	N	00	N
16	20230830	101134	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3375	140	2	4.33	1496314660	444041	225.95	3270	3420	3220	4205	2265	3235	3369.77	38.90	0	-11123	3295	3265	3225	3195	3155	3280	3210	28	970	100	1940	5	1	27841064	940	10.04	0.65	12	1.59	336.00	5157.00	4480	20220927	-24.67	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4480	-24.67	20220927	2265	49.01	20230103	5.58	N	123410	100	27 억		10829295	N	N	0	N	00	N
17	20230830	091033	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3350	115	2	3.55	202124165	61298	31.19	3270	3380	3220	4205	2265	3235	3297.40	38.90	0	-3564	3295	3265	3225	3195	3155	3280	3210	28	970	100	1940	5	1	27841064	933	9.97	0.65	12	0.22	336.00	5157.00	4480	20220927	-25.22	2265	20230103	47.90	4320	-22.45	20230706	2265	47.90	20230103	4480	-25.22	20220927	2265	47.90	20230103	5.58	N	123410	100	27 억		10829295	N	N	0	N	00	N
18	20230829	160824	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3235	40	2	1.25	629747480	195278	89.57	3195	3255	3185	4150	2240	3195	3224.85	38.80	0	28341	3308	3251	3188	3131	3068	3280	3160	28	955	100	1910	5	1	27841064	901	9.63	0.63	12	0.70	336.00	5157.00	4480	20220927	-27.79	2265	20230103	42.83	4320	-25.12	20230706	2265	42.83	20230103	4480	-27.79	20220927	2265	42.83	20230103	5.43	N	123410	100	27 억		10800954	N	N	0	N	00	N
19	20230829	151019	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3230	35	2	1.10	602745745	186923	85.74	3195	3255	3185	4150	2240	3195	3224.57	38.80	0	28567	3308	3251	3188	3131	3068	3280	3160	28	955	100	1910	5	1	27841064	899	9.61	0.63	12	0.67	336.00	5157.00	4480	20220927	-27.90	2265	20230103	42.60	4320	-25.23	20230706	2265	42.60	20230103	4480	-27.90	20220927	2265	42.60	20230103	5.43	N	123410	100	27 억		10800954	N	N	0	N	00	N
20	20230829	141134	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3220	25	2	0.78	554035685	171805	78.81	3195	3255	3185	4150	2240	3195	3224.79	38.80	0	27969	3308	3251	3188	3131	3068	3280	3160	28	955	100	1910	5	1	27841064	896	9.58	0.62	12	0.62	336.00	5157.00	4480	20220927	-28.12	2265	20230103	42.16	4320	-25.46	20230706	2265	42.16	20230103	4480	-28.12	20220927	2265	42.16	20230103	5.43	N	123410	100	27 억		10800954	N	N	0	N	00	N
21	20230829	131047	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3215	20	2	0.63	472816665	146478	67.19	3195	3255	3185	4150	2240	3195	3227.90	38.80	0	32787	3308	3251	3188	3131	3068	3280	3160	28	955	100	1910	5	1	27841064	895	9.57	0.62	12	0.53	336.00	5157.00	4480	20220927	-28.24	2265	20230103	41.94	4320	-25.58	20230706	2265	41.94	20230103	4480	-28.24	20220927	2265	41.94	20230103	5.43	N	123410	100	27 억		10800954	N	N	0	N	00	N
22	20230829	121120	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3225	30	2	0.94	407855525	126364	57.96	3195	3255	3185	4150	2240	3195	3227.62	38.80	0	33776	3308	3251	3188	3131	3068	3280	3160	28	955	100	1910	5	1	27841064	898	9.60	0.63	12	0.45	336.00	5157.00	4480	20220927	-28.01	2265	20230103	42.38	4320	-25.35	20230706	2265	42.38	20230103	4480	-28.01	20220927	2265	42.38	20230103	5.43	N	123410	100	27 억		10800954	N	N	0	N	00	N
23	20230829	111757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3240	45	2	1.41	367308060	113808	52.20	3195	3255	3185	4150	2240	3195	3227.44	38.80	0	32183	3308	3251	3188	3131	3068	3280	3160	28	955	100	1910	5	1	27841064	902	9.64	0.63	12	0.41	336.00	5157.00	4480	20220927	-27.68	2265	20230103	43.05	4320	-25.00	20230706	2265	43.05	20230103	4480	-27.68	20220927	2265	43.05	20230103	5.43	N	123410	100	27 억		10800954	N	N	0	N	00	N
24	20230829	101218	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3245	50	2	1.56	245135090	76122	34.92	3195	3250	3185	4150	2240	3195	3220.29	38.80	0	11662	3308	3251	3188	3131	3068	3280	3160	28	955	100	1910	5	1	27841064	903	9.66	0.63	12	0.27	336.00	5157.00	4480	20220927	-27.57	2265	20230103	43.27	4320	-24.88	20230706	2265	43.27	20230103	4480	-27.57	20220927	2265	43.27	20230103	5.43	N	123410	100	27 억		10800954	N	N	0	N	00	N
25	20230829	090809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3195	0	3	0.00	45527395	14239	6.53	3195	3220	3190	4150	2240	3195	3197.37	38.80	0	-696	3308	3251	3188	3131	3068	3280	3160	28	955	100	1910	5	1	27841064	890	9.51	0.62	12	0.05	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	5.43	N	123410	100	27 억		10800954	N	N	0	N	00	N
26	20230828	160759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3195	5	2	0.16	688443280	216410	55.61	3190	3245	3125	4145	2235	3190	3181.08	38.78	0	3570	3336	3262	3171	3097	3006	3300	3135	28	955	100	1910	5	1	27841064	890	9.51	0.62	12	0.78	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	5.55	N	123410	100	27 억		10796752	N	N	0	N	00	N
27	20230828	150810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3190	0	3	0.00	619695775	194882	50.08	3190	3245	3125	4145	2235	3190	3179.85	38.78	0	3646	3336	3262	3171	3097	3006	3300	3135	28	955	100	1910	5	1	27841064	888	9.49	0.62	12	0.70	336.00	5157.00	4480	20220927	-28.79	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4480	-28.79	20220927	2265	40.84	20230103	5.55	N	123410	100	27 억		10796752	N	N	0	N	00	N
28	20230828	140810	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3205	15	2	0.47	556431740	175041	44.98	3190	3245	3125	4145	2235	3190	3178.87	38.78	0	6328	3336	3262	3171	3097	3006	3300	3135	28	955	100	1910	5	1	27841064	892	9.54	0.62	12	0.63	336.00	5157.00	4480	20220927	-28.46	2265	20230103	41.50	4320	-25.81	20230706	2265	41.50	20230103	4480	-28.46	20220927	2265	41.50	20230103	5.55	N	123410	100	27 억		10796752	N	N	0	N	00	N
29	20230828	130817	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3200	10	2	0.31	414279210	130697	33.58	3190	3205	3125	4145	2235	3190	3169.77	38.78	0	-7723	3336	3262	3171	3097	3006	3300	3135	28	955	100	1910	5	1	27841064	891	9.52	0.62	12	0.47	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	5.55	N	123410	100	27 억		10796752	N	N	0	N	00	N
30	20230828	120809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3195	5	2	0.16	359982145	113689	29.21	3190	3205	3125	4145	2235	3190	3166.38	38.78	0	-10628	3336	3262	3171	3097	3006	3300	3135	28	955	100	1910	5	1	27841064	890	9.51	0.62	12	0.41	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	5.55	N	123410	100	27 억		10796752	N	N	0	N	00	N
31	20230828	110804	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3185	-5	5	-0.16	272001460	86116	22.13	3190	3190	3125	4145	2235	3190	3158.55	38.78	0	-15619	3336	3262	3171	3097	3006	3300	3135	28	955	100	1910	5	1	27841064	887	9.48	0.62	12	0.31	336.00	5157.00	4480	20220927	-28.91	2265	20230103	40.62	4320	-26.27	20230706	2265	40.62	20230103	4480	-28.91	20220927	2265	40.62	20230103	5.55	N	123410	100	27 억		10796752	N	N	0	N	00	N
32	20230828	100758	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3155	-35	5	-1.10	174605940	55329	14.22	3190	3190	3125	4145	2235	3190	3155.78	38.78	0	-18939	3336	3262	3171	3097	3006	3300	3135	28	955	100	1910	5	1	27841064	878	9.39	0.61	12	0.20	336.00	5157.00	4480	20220927	-29.58	2265	20230103	39.29	4320	-26.97	20230706	2265	39.29	20230103	4480	-29.58	20220927	2265	39.29	20230103	5.55	N	123410	100	27 억		10796752	N	N	0	N	00	N
33	20230828	090809	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3145	-45	5	-1.41	44857725	14237	3.66	3190	3190	3125	4145	2235	3190	3150.78	38.78	0	-4150	3336	3262	3171	3097	3006	3300	3135	28	955	100	1910	5	1	27841064	876	9.36	0.61	12	0.05	336.00	5157.00	4480	20220927	-29.80	2265	20230103	38.85	4320	-27.20	20230706	2265	38.85	20230103	4480	-29.80	20220927	2265	38.85	20230103	5.55	N	123410	100	27 억		10796752	N	N	0	N	00	N
34	20230825	160805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3190	65	2	2.08	1231749980	386174	108.61	3115	3245	3080	4060	2190	3125	3189.94	38.73	0	14745	3221	3172	3106	3057	2991	3197	3082	28	935	100	1870	5	1	27841064	888	9.49	0.62	12	1.39	336.00	5157.00	4480	20220927	-28.79	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4480	-28.79	20220927	2265	40.84	20230103	5.59	N	123410	100	27 억		10782996	N	N	0	N	00	N
35	20230825	150808	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3190	65	2	2.08	1188584085	372614	104.80	3115	3245	3080	4060	2190	3125	3190.19	38.73	0	19185	3221	3172	3106	3057	2991	3197	3082	28	935	100	1870	5	1	27841064	888	9.49	0.62	12	1.34	336.00	5157.00	4480	20220927	-28.79	2265	20230103	40.84	4320	-26.16	20230706	2265	40.84	20230103	4480	-28.79	20220927	2265	40.84	20230103	5.59	N	123410	100	27 억		10782996	N	N	0	N	00	N
36	20230825	140807	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3175	50	2	1.60	1088596690	341060	95.92	3115	3245	3080	4060	2190	3125	3192.18	38.73	0	19047	3221	3172	3106	3057	2991	3197	3082	28	935	100	1870	5	1	27841064	884	9.45	0.62	12	1.23	336.00	5157.00	4480	20220927	-29.13	2265	20230103	40.18	4320	-26.50	20230706	2265	40.18	20230103	4480	-29.13	20220927	2265	40.18	20230103	5.59	N	123410	100	27 억		10782996	N	N	0	N	00	N
37	20230825	130802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3200	75	2	2.40	955421735	299220	84.15	3115	3245	3080	4060	2190	3125	3193.48	38.73	0	22732	3221	3172	3106	3057	2991	3197	3082	28	935	100	1870	5	1	27841064	891	9.52	0.62	12	1.07	336.00	5157.00	4480	20220927	-28.57	2265	20230103	41.28	4320	-25.93	20230706	2265	41.28	20230103	4480	-28.57	20220927	2265	41.28	20230103	5.59	N	123410	100	27 억		10782996	N	N	0	N	00	N
38	20230825	120803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3210	85	2	2.72	879362735	275467	77.47	3115	3245	3080	4060	2190	3125	3192.73	38.73	0	28455	3221	3172	3106	3057	2991	3197	3082	28	935	100	1870	5	1	27841064	894	9.55	0.62	12	0.99	336.00	5157.00	4480	20220927	-28.35	2265	20230103	41.72	4320	-25.69	20230706	2265	41.72	20230103	4480	-28.35	20220927	2265	41.72	20230103	5.59	N	123410	100	27 억		10782996	N	N	0	N	00	N
39	20230825	110805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3195	70	2	2.24	740461915	232167	65.30	3115	3245	3080	4060	2190	3125	3189.88	38.73	0	22941	3221	3172	3106	3057	2991	3197	3082	28	935	100	1870	5	1	27841064	890	9.51	0.62	12	0.83	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	5.59	N	123410	100	27 억		10782996	N	N	0	N	00	N
40	20230825	100805	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3180	55	2	1.76	636730620	199606	56.14	3115	3245	3080	4060	2190	3125	3190.56	38.73	0	20121	3221	3172	3106	3057	2991	3197	3082	28	935	100	1870	5	1	27841064	885	9.46	0.62	12	0.72	336.00	5157.00	4480	20220927	-29.02	2265	20230103	40.40	4320	-26.39	20230706	2265	40.40	20230103	4480	-29.02	20220927	2265	40.40	20230103	5.59	N	123410	100	27 억		10782996	N	N	0	N	00	N
41	20230825	090803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3160	35	2	1.12	98456330	31536	8.87	3115	3160	3080	4060	2190	3125	3121.84	38.73	0	8915	3221	3172	3106	3057	2991	3197	3082	28	935	100	1870	5	1	27841064	880	9.40	0.61	12	0.11	336.00	5157.00	4480	20220927	-29.46	2265	20230103	39.51	4320	-26.85	20230706	2265	39.51	20230103	4480	-29.46	20220927	2265	39.51	20230103	5.59	N	123410	100	27 억		10782996	N	N	0	N	00	N
42	20230824	160757	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3125	100	2	3.31	1101743655	354427	186.44	3045	3155	3040	3930	2120	3025	3108.55	38.47	0	72091	3108	3066	3038	2996	2968	3087	3017	28	905	100	1810	5	1	27841064	870	9.30	0.61	12	1.27	336.00	5157.00	4480	20220927	-30.25	2265	20230103	37.97	4320	-27.66	20230706	2265	37.97	20230103	4480	-30.25	20220927	2265	37.97	20230103	5.54	N	123410	100	27 억		10710284	N	N	0	N	00	N
43	20230824	150756	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3135	110	2	3.64	1074679615	345781	181.89	3045	3155	3040	3930	2120	3025	3108.01	38.47	0	71728	3108	3066	3038	2996	2968	3087	3017	28	905	100	1810	5	1	27841064	873	9.33	0.61	12	1.24	336.00	5157.00	4480	20220927	-30.02	2265	20230103	38.41	4320	-27.43	20230706	2265	38.41	20230103	4480	-30.02	20220927	2265	38.41	20230103	5.54	N	123410	100	27 억		10710284	N	N	0	N	00	N
44	20230824	140758	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	95	2	3.14	997875315	321282	169.00	3045	3155	3040	3930	2120	3025	3105.95	38.47	0	75911	3108	3066	3038	2996	2968	3087	3017	28	905	100	1810	5	1	27841064	869	9.29	0.61	12	1.15	336.00	5157.00	4480	20220927	-30.36	2265	20230103	37.75	4320	-27.78	20230706	2265	37.75	20230103	4480	-30.36	20220927	2265	37.75	20230103	5.54	N	123410	100	27 억		10710284	N	N	0	N	00	N
45	20230824	130801	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	95	2	3.14	919742925	296232	155.82	3045	3155	3040	3930	2120	3025	3104.84	38.47	0	77814	3108	3066	3038	2996	2968	3087	3017	28	905	100	1810	5	1	27841064	869	9.29	0.61	12	1.06	336.00	5157.00	4480	20220927	-30.36	2265	20230103	37.75	4320	-27.78	20230706	2265	37.75	20230103	4480	-30.36	20220927	2265	37.75	20230103	5.54	N	123410	100	27 억		10710284	N	N	0	N	00	N
46	20230824	120803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	95	2	3.14	819731725	264170	138.96	3045	3155	3040	3930	2120	3025	3103.09	38.47	0	72232	3108	3066	3038	2996	2968	3087	3017	28	905	100	1810	5	1	27841064	869	9.29	0.61	12	0.95	336.00	5157.00	4480	20220927	-30.36	2265	20230103	37.75	4320	-27.78	20230706	2265	37.75	20230103	4480	-30.36	20220927	2265	37.75	20230103	5.54	N	123410	100	27 억		10710284	N	N	0	N	00	N
47	20230824	110801	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3120	95	2	3.14	662440635	214017	112.58	3045	3130	3040	3930	2120	3025	3095.32	38.47	0	74418	3108	3066	3038	2996	2968	3087	3017	28	905	100	1810	5	1	27841064	869	9.29	0.61	12	0.77	336.00	5157.00	4480	20220927	-30.36	2265	20230103	37.75	4320	-27.78	20230706	2265	37.75	20230103	4480	-30.36	20220927	2265	37.75	20230103	5.54	N	123410	100	27 억		10710284	N	N	0	N	00	N
48	20230824	100756	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3110	85	2	2.81	456773210	147941	77.82	3045	3125	3040	3930	2120	3025	3087.60	38.47	0	49026	3108	3066	3038	2996	2968	3087	3017	28	905	100	1810	5	1	27841064	866	9.26	0.60	12	0.53	336.00	5157.00	4480	20220927	-30.58	2265	20230103	37.31	4320	-28.01	20230706	2265	37.31	20230103	4480	-30.58	20220927	2265	37.31	20230103	5.54	N	123410	100	27 억		10710284	N	N	0	N	00	N
49	20230824	090759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3045	20	2	0.66	50655475	16618	8.74	3045	3065	3040	3930	2120	3025	3048.43	38.47	0	4510	3108	3066	3038	2996	2968	3087	3017	28	905	100	1810	5	1	27841064	848	9.06	0.59	12	0.06	336.00	5157.00	4480	20220927	-32.03	2265	20230103	34.44	4320	-29.51	20230706	2265	34.44	20230103	4480	-32.03	20220927	2265	34.44	20230103	5.54	N	123410	100	27 억		10710284	N	N	0	N	00	N
50	20230823	160755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3025	-5	5	-0.17	559155460	184467	66.17	3020	3080	3010	3935	2125	3030	3031.32	38.46	0	13507	3153	3091	3058	2996	2963	3075	2980	28	905	100	1810	5	1	27841064	842	9.00	0.59	12	0.66	336.00	5157.00	4480	20220927	-32.48	2265	20230103	33.55	4320	-29.98	20230706	2265	33.55	20230103	4480	-32.48	20220927	2265	33.55	20230103	5.56	N	123410	100	27 억		10708559	N	N	0	N	00	N
51	20230823	150755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3015	-15	5	-0.50	466374635	153785	55.16	3020	3080	3010	3935	2125	3030	3032.65	38.46	0	10308	3153	3091	3058	2996	2963	3075	2980	28	905	100	1810	5	1	27841064	839	8.97	0.58	12	0.55	336.00	5157.00	4480	20220927	-32.70	2265	20230103	33.11	4320	-30.21	20230706	2265	33.11	20230103	4480	-32.70	20220927	2265	33.11	20230103	5.56	N	123410	100	27 억		10708559	N	N	0	N	00	N
52	20230823	140759	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3035	5	2	0.17	375023065	123543	44.32	3020	3080	3015	3935	2125	3030	3035.58	38.46	0	5355	3153	3091	3058	2996	2963	3075	2980	28	905	100	1810	5	1	27841064	845	9.03	0.59	12	0.44	336.00	5157.00	4480	20220927	-32.25	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4480	-32.25	20220927	2265	34.00	20230103	5.56	N	123410	100	27 억		10708559	N	N	0	N	00	N
53	20230823	130753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3025	-5	5	-0.17	331727350	109261	39.19	3020	3080	3015	3935	2125	3030	3036.12	38.46	0	476	3153	3091	3058	2996	2963	3075	2980	28	905	100	1810	5	1	27841064	842	9.00	0.59	12	0.39	336.00	5157.00	4480	20220927	-32.48	2265	20230103	33.55	4320	-29.98	20230706	2265	33.55	20230103	4480	-32.48	20220927	2265	33.55	20230103	5.56	N	123410	100	27 억		10708559	N	N	0	N	00	N
54	20230823	120800	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3020	-10	5	-0.33	297010175	97797	35.08	3020	3080	3015	3935	2125	3030	3037.03	38.46	0	-4243	3153	3091	3058	2996	2963	3075	2980	28	905	100	1810	5	1	27841064	841	8.99	0.59	12	0.35	336.00	5157.00	4480	20220927	-32.59	2265	20230103	33.33	4320	-30.09	20230706	2265	33.33	20230103	4480	-32.59	20220927	2265	33.33	20230103	5.56	N	123410	100	27 억		10708559	N	N	0	N	00	N
55	20230823	110755	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3035	5	2	0.17	228940095	75321	27.02	3020	3080	3015	3935	2125	3030	3039.57	38.46	0	-8498	3153	3091	3058	2996	2963	3075	2980	28	905	100	1810	5	1	27841064	845	9.03	0.59	12	0.27	336.00	5157.00	4480	20220927	-32.25	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4480	-32.25	20220927	2265	34.00	20230103	5.56	N	123410	100	27 억		10708559	N	N	0	N	00	N
56	20230823	100754	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3030	0	3	0.00	112117280	37056	13.29	3020	3045	3015	3935	2125	3030	3025.57	38.46	0	-3030	3153	3091	3058	2996	2963	3075	2980	28	905	100	1810	5	1	27841064	844	9.02	0.59	12	0.13	336.00	5157.00	4480	20220927	-32.37	2265	20230103	33.77	4320	-29.86	20230706	2265	33.77	20230103	4480	-32.37	20220927	2265	33.77	20230103	5.56	N	123410	100	27 억		10708559	N	N	0	N	00	N
57	20230823	090802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3030	0	3	0.00	29020690	9600	3.44	3020	3040	3015	3935	2125	3030	3022.72	38.46	0	-7619	3153	3091	3058	2996	2963	3075	2980	28	905	100	1810	5	1	27841064	844	9.02	0.59	12	0.03	336.00	5157.00	4480	20220927	-32.37	2265	20230103	33.77	4320	-29.86	20230706	2265	33.77	20230103	4480	-32.37	20220927	2265	33.77	20230103	5.56	N	123410	100	27 억		10708559	N	N	0	N	00	N
58	20230822	160751	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3030	-50	5	-1.62	853578365	278303	55.50	3090	3120	3025	4000	2160	3080	3067.18	38.33	0	10133	3206	3142	3056	2992	2906	3175	3025	28	920	100	1840	5	1	27841064	844	9.02	0.59	12	1.00	336.00	5157.00	4480	20220927	-32.37	2265	20230103	33.77	4320	-29.86	20230706	2265	33.77	20230103	4480	-32.37	20220927	2265	33.77	20230103	5.55	N	123410	100	27 억		10672706	N	N	0	N	00	N
59	20230822	150752	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3040	-40	5	-1.30	828498365	270030	53.85	3090	3120	3025	4000	2160	3080	3068.17	38.33	0	11901	3206	3142	3056	2992	2906	3175	3025	28	920	100	1840	5	1	27841064	846	9.05	0.59	12	0.97	336.00	5157.00	4480	20220927	-32.14	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4480	-32.14	20220927	2265	34.22	20230103	5.55	N	123410	100	27 억		10672706	N	N	0	N	00	N
60	20230822	140753	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3035	-45	5	-1.46	764172660	248885	49.63	3090	3120	3025	4000	2160	3080	3070.38	38.33	0	18414	3206	3142	3056	2992	2906	3175	3025	28	920	100	1840	5	1	27841064	845	9.03	0.59	12	0.89	336.00	5157.00	4480	20220927	-32.25	2265	20230103	34.00	4320	-29.75	20230706	2265	34.00	20230103	4480	-32.25	20220927	2265	34.00	20230103	5.55	N	123410	100	27 억		10672706	N	N	0	N	00	N
61	20230822	130749	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3055	-25	5	-0.81	645294670	209834	41.85	3090	3120	3045	4000	2160	3080	3075.26	38.33	0	31791	3206	3142	3056	2992	2906	3175	3025	28	920	100	1840	5	1	27841064	851	9.09	0.59	12	0.75	336.00	5157.00	4480	20220927	-31.81	2265	20230103	34.88	4320	-29.28	20230706	2265	34.88	20230103	4480	-31.81	20220927	2265	34.88	20230103	5.55	N	123410	100	27 억		10672706	N	N	0	N	00	N
62	20230822	120739	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3075	-5	5	-0.16	572448865	186048	37.10	3090	3120	3045	4000	2160	3080	3076.89	38.33	0	35042	3206	3142	3056	2992	2906	3175	3025	28	920	100	1840	5	1	27841064	856	9.15	0.60	12	0.67	336.00	5157.00	4480	20220927	-31.36	2265	20230103	35.76	4320	-28.82	20230706	2265	35.76	20230103	4480	-31.36	20220927	2265	35.76	20230103	5.55	N	123410	100	27 억		10672706	N	N	0	N	00	N
63	20230822	110750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3105	25	2	0.81	480130985	156181	31.15	3090	3120	3045	4000	2160	3080	3074.20	38.33	0	31842	3206	3142	3056	2992	2906	3175	3025	28	920	100	1840	5	1	27841064	864	9.24	0.60	12	0.56	336.00	5157.00	4480	20220927	-30.69	2265	20230103	37.09	4320	-28.12	20230706	2265	37.09	20230103	4480	-30.69	20220927	2265	37.09	20230103	5.55	N	123410	100	27 억		10672706	N	N	0	N	00	N
64	20230822	100747	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3075	-5	5	-0.16	338516455	110487	22.03	3090	3105	3045	4000	2160	3080	3063.86	38.33	0	22001	3206	3142	3056	2992	2906	3175	3025	28	920	100	1840	5	1	27841064	856	9.15	0.60	12	0.40	336.00	5157.00	4480	20220927	-31.36	2265	20230103	35.76	4320	-28.82	20230706	2265	35.76	20230103	4480	-31.36	20220927	2265	35.76	20230103	5.55	N	123410	100	27 억		10672706	N	N	0	N	00	N
65	20230822	090750	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3055	-25	5	-0.81	51709915	16762	3.34	3090	3105	3055	4000	2160	3080	3084.95	38.33	0	-6037	3206	3142	3056	2992	2906	3175	3025	28	920	100	1840	5	1	27841064	851	9.09	0.59	12	0.06	336.00	5157.00	4480	20220927	-31.81	2265	20230103	34.88	4320	-29.28	20230706	2265	34.88	20230103	4480	-31.81	20220927	2265	34.88	20230103	5.55	N	123410	100	27 억		10672706	N	N	0	N	00	N
66	20230821	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	80	2	2.67	1517010670	499951	118.16	3000	3120	2970	3900	2100	3000	3034.14	38.20	0	18102	3096	3047	2956	2907	2816	3072	2932	28	900	100	1800	5	1	27841064	858	9.17	0.60	12	1.80	336.00	5157.00	4480	20220927	-31.25	2265	20230103	35.98	4320	-28.70	20230706	2265	35.98	20230103	4480	-31.25	20220927	2265	35.98	20230103	5.86	N	123410	100	27 억		10634854	N	N	0	N	00	N
67	20230821	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	100	2	3.33	1436097055	473823	111.98	3000	3120	2970	3900	2100	3000	3030.87	38.20	0	29080	3096	3047	2956	2907	2816	3072	2932	28	900	100	1800	5	1	27841064	863	9.23	0.60	12	1.70	336.00	5157.00	4480	20220927	-30.80	2265	20230103	36.87	4320	-28.24	20230706	2265	36.87	20230103	4480	-30.80	20220927	2265	36.87	20230103	5.86	N	123410	100	27 억		10634854	N	N	0	N	00	N
68	20230821	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	75	2	2.50	1245456285	412064	97.39	3000	3105	2970	3900	2100	3000	3022.48	38.20	0	25903	3096	3047	2956	2907	2816	3072	2932	28	900	100	1800	5	1	27841064	856	9.15	0.60	12	1.48	336.00	5157.00	4480	20220927	-31.36	2265	20230103	35.76	4320	-28.82	20230706	2265	35.76	20230103	4480	-31.36	20220927	2265	35.76	20230103	5.86	N	123410	100	27 억		10634854	N	N	0	N	00	N
69	20230821	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	40	2	1.33	1023583000	339915	80.33	3000	3080	2970	3900	2100	3000	3011.29	38.20	0	1049	3096	3047	2956	2907	2816	3072	2932	28	900	100	1800	5	1	27841064	846	9.05	0.59	12	1.22	336.00	5157.00	4480	20220927	-32.14	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4480	-32.14	20220927	2265	34.22	20230103	5.86	N	123410	100	27 억		10634854	N	N	0	N	00	N
70	20230821	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3040	40	2	1.33	741373945	247110	58.40	3000	3045	2970	3900	2100	3000	3000.18	38.20	0	7432	3096	3047	2956	2907	2816	3072	2932	28	900	100	1800	5	1	27841064	846	9.05	0.59	12	0.89	336.00	5157.00	4480	20220927	-32.14	2265	20230103	34.22	4320	-29.63	20230706	2265	34.22	20230103	4480	-32.14	20220927	2265	34.22	20230103	5.86	N	123410	100	27 억		10634854	N	N	0	N	00	N
71	20230821	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	5	2	0.17	518173850	173081	40.91	3000	3020	2970	3900	2100	3000	2993.82	38.20	0	25832	3096	3047	2956	2907	2816	3072	2932	28	900	100	1800	5	1	27841064	837	8.94	0.58	12	0.62	336.00	5157.00	4480	20220927	-32.92	2265	20230103	32.67	4320	-30.44	20230706	2265	32.67	20230103	4480	-32.92	20220927	2265	32.67	20230103	5.86	N	123410	100	27 억		10634854	N	N	0	N	00	N
72	20230821	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2990	-10	5	-0.33	376272305	125787	29.73	3000	3020	2970	3900	2100	3000	2991.34	38.20	0	11596	3096	3047	2956	2907	2816	3072	2932	28	900	100	1800	5	1	27841064	832	8.90	0.58	12	0.45	336.00	5157.00	4480	20220927	-33.26	2265	20230103	32.01	4320	-30.79	20230706	2265	32.01	20230103	4480	-33.26	20220927	2265	32.01	20230103	5.86	N	123410	100	27 억		10634854	N	N	0	N	00	N
73	20230821	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-20	5	-0.67	53014550	17756	4.20	3000	3000	2970	3900	2100	3000	2985.73	38.20	0	-12980	3096	3047	2956	2907	2816	3072	2932	28	900	100	1800	5	1	27841064	830	8.87	0.58	12	0.06	336.00	5157.00	4480	20220927	-33.48	2265	20230103	31.57	4320	-31.02	20230706	2265	31.57	20230103	4480	-33.48	20220927	2265	31.57	20230103	5.86	N	123410	100	27 억		10634854	N	N	0	N	00	N
74	20230818	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	45	2	1.52	1247546675	422525	75.92	2910	3005	2865	3840	2070	2955	2952.52	37.78	0	102946	3098	3026	2923	2851	2748	3062	2887	28	885	100	1770	5	1	27841064	835	8.93	0.58	12	1.52	336.00	5157.00	4480	20220927	-33.04	2265	20230103	32.45	4320	-30.56	20230706	2265	32.45	20230103	4480	-33.04	20220927	2265	32.45	20230103	5.50	N	123410	100	27 억		10519291	N	N	0	N	00	N
75	20230818	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	15	2	0.51	1173734185	397800	71.48	2910	3005	2865	3840	2070	2955	2950.56	37.78	0	99741	3098	3026	2923	2851	2748	3062	2887	28	885	100	1770	5	1	27841064	827	8.84	0.58	12	1.43	336.00	5157.00	4480	20220927	-33.71	2265	20230103	31.13	4320	-31.25	20230706	2265	31.13	20230103	4480	-33.71	20220927	2265	31.13	20230103	5.50	N	123410	100	27 억		10519291	N	N	0	N	00	N
76	20230818	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	25	2	0.85	1012547385	343513	61.72	2910	3005	2865	3840	2070	2955	2947.62	37.78	0	77482	3098	3026	2923	2851	2748	3062	2887	28	885	100	1770	5	1	27841064	830	8.87	0.58	12	1.23	336.00	5157.00	4480	20220927	-33.48	2265	20230103	31.57	4320	-31.02	20230706	2265	31.57	20230103	4480	-33.48	20220927	2265	31.57	20230103	5.50	N	123410	100	27 억		10519291	N	N	0	N	00	N
77	20230818	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	15	2	0.51	790142575	268858	48.31	2910	2975	2865	3840	2070	2955	2938.88	37.78	0	47176	3098	3026	2923	2851	2748	3062	2887	28	885	100	1770	5	1	27841064	827	8.84	0.58	12	0.97	336.00	5157.00	4480	20220927	-33.71	2265	20230103	31.13	4320	-31.25	20230706	2265	31.13	20230103	4480	-33.71	20220927	2265	31.13	20230103	5.50	N	123410	100	27 억		10519291	N	N	0	N	00	N
78	20230818	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	0	3	0.00	609329455	207677	37.32	2910	2975	2865	3840	2070	2955	2934.02	37.78	0	22712	3098	3026	2923	2851	2748	3062	2887	28	885	100	1770	5	1	27841064	823	8.79	0.57	12	0.75	336.00	5157.00	4480	20220927	-34.04	2265	20230103	30.46	4320	-31.60	20230706	2265	30.46	20230103	4480	-34.04	20220927	2265	30.46	20230103	5.50	N	123410	100	27 억		10519291	N	N	0	N	00	N
79	20230818	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	-5	5	-0.17	528865945	180404	32.42	2910	2975	2865	3840	2070	2955	2931.56	37.78	0	9259	3098	3026	2923	2851	2748	3062	2887	28	885	100	1770	5	1	27841064	821	8.78	0.57	12	0.65	336.00	5157.00	4480	20220927	-34.15	2265	20230103	30.24	4320	-31.71	20230706	2265	30.24	20230103	4480	-34.15	20220927	2265	30.24	20230103	5.50	N	123410	100	27 억		10519291	N	N	0	N	00	N
80	20230818	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-30	5	-1.02	386912515	132204	23.76	2910	2975	2865	3840	2070	2955	2926.63	37.78	0	-4646	3098	3026	2923	2851	2748	3062	2887	28	885	100	1770	5	1	27841064	814	8.71	0.57	12	0.47	336.00	5157.00	4480	20220927	-34.71	2265	20230103	29.14	4320	-32.29	20230706	2265	29.14	20230103	4480	-34.71	20220927	2265	29.14	20230103	5.50	N	123410	100	27 억		10519291	N	N	0	N	00	N
81	20230818	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-30	5	-1.02	75936505	26180	4.70	2910	2925	2865	3840	2070	2955	2900.55	37.78	0	6192	3098	3026	2923	2851	2748	3062	2887	28	885	100	1770	5	1	27841064	814	8.71	0.57	12	0.09	336.00	5157.00	4480	20220927	-34.71	2265	20230103	29.14	4320	-32.29	20230706	2265	29.14	20230103	4480	-34.71	20220927	2265	29.14	20230103	5.50	N	123410	100	27 억		10519291	N	N	0	N	00	N
82	20230817	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	25	2	0.85	1610987825	554159	26.91	2900	2995	2820	3805	2055	2930	2906.85	37.52	0	71008	3733	3331	3028	2626	2323	3180	2475	28	875	100	1750	5	1	27841064	823	8.79	0.57	12	1.99	336.00	5157.00	4480	20220927	-34.04	2265	20230103	30.46	4320	-31.60	20230706	2265	30.46	20230103	4480	-34.04	20220927	2265	30.46	20230103	5.70	N	123410	100	27 억		10444705	N	N	0	N	00	N
83	20230817	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	25	2	0.85	1525214565	525124	25.50	2900	2995	2820	3805	2055	2930	2904.44	37.52	0	65121	3733	3331	3028	2626	2323	3180	2475	28	875	100	1750	5	1	27841064	823	8.79	0.57	12	1.89	336.00	5157.00	4480	20220927	-34.04	2265	20230103	30.46	4320	-31.60	20230706	2265	30.46	20230103	4480	-34.04	20220927	2265	30.46	20230103	5.70	N	123410	100	27 억		10444705	N	N	0	N	00	N
84	20230817	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	20	2	0.68	1321142215	456265	22.16	2900	2965	2820	3805	2055	2930	2895.49	37.52	0	49807	3733	3331	3028	2626	2323	3180	2475	28	875	100	1750	5	1	27841064	821	8.78	0.57	12	1.64	336.00	5157.00	4480	20220927	-34.15	2265	20230103	30.24	4320	-31.71	20230706	2265	30.24	20230103	4480	-34.15	20220927	2265	30.24	20230103	5.70	N	123410	100	27 억		10444705	N	N	0	N	00	N
85	20230817	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	20	2	0.68	1186102660	410476	19.93	2900	2965	2820	3805	2055	2930	2889.49	37.52	0	50656	3733	3331	3028	2626	2323	3180	2475	28	875	100	1750	5	1	27841064	821	8.78	0.57	12	1.47	336.00	5157.00	4480	20220927	-34.15	2265	20230103	30.24	4320	-31.71	20230706	2265	30.24	20230103	4480	-34.15	20220927	2265	30.24	20230103	5.70	N	123410	100	27 억		10444705	N	N	0	N	00	N
86	20230817	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	-20	5	-0.68	951028755	330550	16.05	2900	2930	2820	3805	2055	2930	2876.97	37.52	0	38253	3733	3331	3028	2626	2323	3180	2475	28	875	100	1750	5	1	27841064	810	8.66	0.56	12	1.19	336.00	5157.00	4480	20220927	-35.04	2265	20230103	28.48	4320	-32.64	20230706	2265	28.48	20230103	4480	-35.04	20220927	2265	28.48	20230103	5.70	N	123410	100	27 억		10444705	N	N	0	N	00	N
87	20230817	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-50	5	-1.71	810571175	282024	13.70	2900	2930	2820	3805	2055	2930	2873.95	37.52	0	21115	3733	3331	3028	2626	2323	3180	2475	28	875	100	1750	5	1	27841064	802	8.57	0.56	12	1.01	336.00	5157.00	4480	20220927	-35.71	2265	20230103	27.15	4320	-33.33	20230706	2265	27.15	20230103	4480	-35.71	20220927	2265	27.15	20230103	5.70	N	123410	100	27 억		10444705	N	N	0	N	00	N
88	20230817	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-45	5	-1.54	564252300	196182	9.53	2900	2930	2820	3805	2055	2930	2875.93	37.52	0	97	3733	3331	3028	2626	2323	3180	2475	28	875	100	1750	5	1	27841064	803	8.59	0.56	12	0.70	336.00	5157.00	4480	20220927	-35.60	2265	20230103	27.37	4320	-33.22	20230706	2265	27.37	20230103	4480	-35.60	20220927	2265	27.37	20230103	5.70	N	123410	100	27 억		10444705	N	N	0	N	00	N
89	20230817	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-45	5	-1.54	122956345	42400	2.06	2900	2930	2855	3805	2055	2930	2899.30	37.52	0	499	3733	3331	3028	2626	2323	3180	2475	28	875	100	1750	5	1	27841064	803	8.59	0.56	12	0.15	336.00	5157.00	4480	20220927	-35.60	2265	20230103	27.37	4320	-33.22	20230706	2265	27.37	20230103	4480	-35.60	20220927	2265	27.37	20230103	5.70	N	123410	100	27 억		10444705	N	N	0	N	00	N
90	20230816	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-625	5	-17.58	6210366030	2050935	321.00	3405	3430	2725	4620	2490	3555	3028.08	39.02	0	-419257	3731	3642	3541	3452	3351	3687	3497	28	1065	100	2130	5	1	27841064	816	8.72	0.57	12	7.37	336.00	5157.00	4480	20220927	-34.60	2265	20230103	29.36	4320	-32.18	20230706	2265	29.36	20230103	4480	-34.60	20220927	2265	29.36	20230103	5.61	N	123410	100	27 억		10864722	N	N	0	N	00	N
91	20230816	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-630	5	-17.72	6096592245	2012121	314.93	3405	3430	2725	4620	2490	3555	3029.85	39.02	0	-420631	3731	3642	3541	3452	3351	3687	3497	28	1065	100	2130	5	1	27841064	814	8.71	0.57	12	7.23	336.00	5157.00	4480	20220927	-34.71	2265	20230103	29.14	4320	-32.29	20230706	2265	29.14	20230103	4480	-34.71	20220927	2265	29.14	20230103	5.61	N	123410	100	27 억		10864722	N	N	0	N	00	N
92	20230816	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-615	5	-17.30	5858847000	1931048	302.24	3405	3430	2725	4620	2490	3555	3033.94	39.02	0	-409107	3731	3642	3541	3452	3351	3687	3497	28	1065	100	2130	5	1	27841064	819	8.75	0.57	12	6.94	336.00	5157.00	4480	20220927	-34.38	2265	20230103	29.80	4320	-31.94	20230706	2265	29.80	20230103	4480	-34.38	20220927	2265	29.80	20230103	5.61	N	123410	100	27 억		10864722	N	N	0	N	00	N
93	20230816	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	-595	5	-16.74	5482246170	1802825	282.17	3405	3430	2725	4620	2490	3555	3040.83	39.02	0	-413063	3731	3642	3541	3452	3351	3687	3497	28	1065	100	2130	5	1	27841064	824	8.81	0.57	12	6.48	336.00	5157.00	4480	20220927	-33.93	2265	20230103	30.68	4320	-31.48	20230706	2265	30.68	20230103	4480	-33.93	20220927	2265	30.68	20230103	5.61	N	123410	100	27 억		10864722	N	N	0	N	00	N
94	20230816	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-615	5	-17.30	5119942255	1680347	263.00	3405	3430	2725	4620	2490	3555	3046.86	39.02	0	-380148	3731	3642	3541	3452	3351	3687	3497	28	1065	100	2130	5	1	27841064	819	8.75	0.57	12	6.04	336.00	5157.00	4480	20220927	-34.38	2265	20230103	29.80	4320	-31.94	20230706	2265	29.80	20230103	4480	-34.38	20220927	2265	29.80	20230103	5.61	N	123410	100	27 억		10864722	N	N	0	N	00	N
95	20230816	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	-550	5	-15.47	4244351975	1384527	216.70	3405	3430	2725	4620	2490	3555	3065.45	39.02	0	-308316	3731	3642	3541	3452	3351	3687	3497	28	1065	100	2130	5	1	27841064	837	8.94	0.58	12	4.97	336.00	5157.00	4480	20220927	-32.92	2265	20230103	32.67	4320	-30.44	20230706	2265	32.67	20230103	4480	-32.92	20220927	2265	32.67	20230103	5.61	N	123410	100	27 억		10864722	N	N	0	N	00	N
96	20230816	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-495	5	-13.92	3728064690	1214391	190.07	3405	3430	2725	4620	2490	3555	3069.78	39.02	0	-261622	3731	3642	3541	3452	3351	3687	3497	28	1065	100	2130	5	1	27841064	852	9.11	0.59	12	4.36	336.00	5157.00	4480	20220927	-31.70	2265	20230103	35.10	4320	-29.17	20230706	2265	35.10	20230103	4480	-31.70	20220927	2265	35.10	20230103	5.61	N	123410	100	27 억		10864722	N	N	0	N	00	N
97	20230816	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3195	-360	5	-10.13	742407150	224912	35.20	3405	3430	3170	4620	2490	3555	3300.53	39.02	0	-90018	3731	3642	3541	3452	3351	3687	3497	28	1065	100	2130	5	1	27841064	890	9.51	0.62	12	0.81	336.00	5157.00	4480	20220927	-28.68	2265	20230103	41.06	4320	-26.04	20230706	2265	41.06	20230103	4480	-28.68	20220927	2265	41.06	20230103	5.61	N	123410	100	27 억		10864722	N	N	0	N	00	N
98	20230814	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3555	85	2	2.45	2142125175	601772	149.96	3500	3630	3440	4510	2430	3470	3559.72	38.90	0	33140	3620	3545	3445	3370	3270	3582	3407	28	1040	100	2080	5	1	27841064	990	10.58	0.69	12	2.16	336.00	5157.00	4480	20220927	-20.65	2265	20230103	56.95	4320	-17.71	20230706	2265	56.95	20230103	4480	-20.65	20220927	2265	56.95	20230103	5.51	N	123410	100	27 억		10829540	N	N	0	N	00	N
99	20230814	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3550	80	2	2.31	2056248025	577579	143.93	3500	3630	3440	4510	2430	3470	3560.12	38.90	0	36305	3620	3545	3445	3370	3270	3582	3407	28	1040	100	2080	5	1	27841064	988	10.57	0.69	12	2.07	336.00	5157.00	4480	20220927	-20.76	2265	20230103	56.73	4320	-17.82	20230706	2265	56.73	20230103	4480	-20.76	20220927	2265	56.73	20230103	5.51	N	123410	100	27 억		10829540	N	N	0	N	00	N
100	20230814	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3575	105	2	3.03	1766939470	495899	123.58	3500	3630	3440	4510	2430	3470	3563.10	38.90	0	19693	3620	3545	3445	3370	3270	3582	3407	28	1040	100	2080	5	1	27841064	995	10.64	0.69	12	1.78	336.00	5157.00	4480	20220927	-20.20	2265	20230103	57.84	4320	-17.25	20230706	2265	57.84	20230103	4480	-20.20	20220927	2265	57.84	20230103	5.51	N	123410	100	27 억		10829540	N	N	0	N	00	N
101	20230814	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3625	155	2	4.47	1436858060	404063	100.69	3500	3630	3440	4510	2430	3470	3556.02	38.90	0	21845	3620	3545	3445	3370	3270	3582	3407	28	1040	100	2080	5	1	27841064	1009	10.79	0.70	12	1.45	336.00	5157.00	4480	20220927	-19.08	2265	20230103	60.04	4320	-16.09	20230706	2265	60.04	20230103	4480	-19.08	20220927	2265	60.04	20230103	5.51	N	123410	100	27 억		10829540	N	N	0	N	00	N
102	20230814	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3590	120	2	3.46	1338934700	376884	93.92	3500	3630	3440	4510	2430	3470	3552.64	38.90	0	24158	3620	3545	3445	3370	3270	3582	3407	28	1040	100	2080	5	1	27841064	999	10.68	0.70	12	1.35	336.00	5157.00	4480	20220927	-19.87	2265	20230103	58.50	4320	-16.90	20230706	2265	58.50	20230103	4480	-19.87	20220927	2265	58.50	20230103	5.51	N	123410	100	27 억		10829540	N	N	0	N	00	N
103	20230814	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3585	115	2	3.31	981180700	277263	69.09	3500	3610	3440	4510	2430	3470	3538.81	38.90	0	33740	3620	3545	3445	3370	3270	3582	3407	28	1040	100	2080	5	1	27841064	998	10.67	0.70	12	1.00	336.00	5157.00	4480	20220927	-19.98	2265	20230103	58.28	4320	-17.01	20230706	2265	58.28	20230103	4480	-19.98	20220927	2265	58.28	20230103	5.51	N	123410	100	27 억		10829540	N	N	0	N	00	N
104	20230814	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3545	75	2	2.16	552173955	157256	39.19	3500	3550	3440	4510	2430	3470	3511.31	38.90	0	26942	3620	3545	3445	3370	3270	3582	3407	28	1040	100	2080	5	1	27841064	987	10.55	0.69	12	0.56	336.00	5157.00	4480	20220927	-20.87	2265	20230103	56.51	4320	-17.94	20230706	2265	56.51	20230103	4480	-20.87	20220927	2265	56.51	20230103	5.51	N	123410	100	27 억		10829540	N	N	0	N	00	N
105	20230814	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3480	10	2	0.29	115116865	33178	8.27	3500	3500	3440	4510	2430	3470	3469.67	38.90	0	-9678	3620	3545	3445	3370	3270	3582	3407	28	1040	100	2080	5	1	27841064	969	10.36	0.67	12	0.12	336.00	5157.00	4480	20220927	-22.32	2265	20230103	53.64	4320	-19.44	20230706	2265	53.64	20230103	4480	-22.32	20220927	2265	53.64	20230103	5.51	N	123410	100	27 억		10829540	N	N	0	N	00	N
106	20230811	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3470	105	2	3.12	1382662455	397789	264.85	3365	3520	3345	4370	2360	3365	3475.88	38.71	0	47712	3448	3406	3373	3331	3298	3390	3315	28	1005	100	2010	5	1	27841064	966	10.33	0.67	12	1.43	336.00	5157.00	4480	20220927	-22.54	2265	20230103	53.20	4320	-19.68	20230706	2265	53.20	20230103	4480	-22.54	20220927	2265	53.20	20230103	5.56	N	123410	100	27 억		10778390	N	N	0	N	00	N
107	20230811	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3495	130	2	3.86	1178098370	339093	225.77	3365	3520	3345	4370	2360	3365	3474.26	38.71	0	32219	3448	3406	3373	3331	3298	3390	3315	28	1005	100	2010	5	1	27841064	973	10.40	0.68	12	1.22	336.00	5157.00	4480	20220927	-21.99	2265	20230103	54.30	4320	-19.10	20230706	2265	54.30	20230103	4480	-21.99	20220927	2265	54.30	20230103	5.56	N	123410	100	27 억		10778390	N	N	0	N	00	N
108	20230811	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3500	135	2	4.01	1101978505	317313	211.27	3365	3520	3345	4370	2360	3365	3472.84	38.71	0	23198	3448	3406	3373	3331	3298	3390	3315	28	1005	100	2010	5	1	27841064	974	10.42	0.68	12	1.14	336.00	5157.00	4480	20220927	-21.88	2265	20230103	54.53	4320	-18.98	20230706	2265	54.53	20230103	4480	-21.88	20220927	2265	54.53	20230103	5.56	N	123410	100	27 억		10778390	N	N	0	N	00	N
109	20230811	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3495	130	2	3.86	956297565	275694	183.56	3365	3510	3345	4370	2360	3365	3468.69	38.71	0	11618	3448	3406	3373	3331	3298	3390	3315	28	1005	100	2010	5	1	27841064	973	10.40	0.68	12	0.99	336.00	5157.00	4480	20220927	-21.99	2265	20230103	54.30	4320	-19.10	20230706	2265	54.30	20230103	4480	-21.99	20220927	2265	54.30	20230103	5.56	N	123410	100	27 억		10778390	N	N	0	N	00	N
110	20230811	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3490	125	2	3.71	900761345	259792	172.97	3365	3510	3345	4370	2360	3365	3467.24	38.71	0	7847	3448	3406	3373	3331	3298	3390	3315	28	1005	100	2010	5	1	27841064	972	10.39	0.68	12	0.93	336.00	5157.00	4480	20220927	-22.10	2265	20230103	54.08	4320	-19.21	20230706	2265	54.08	20230103	4480	-22.10	20220927	2265	54.08	20230103	5.56	N	123410	100	27 억		10778390	N	N	0	N	00	N
111	20230811	110717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3465	100	2	2.97	797086575	230149	153.23	3365	3510	3345	4370	2360	3365	3463.35	38.71	0	15512	3448	3406	3373	3331	3298	3390	3315	28	1005	100	2010	5	1	27841064	965	10.31	0.67	12	0.83	336.00	5157.00	4480	20220927	-22.66	2265	20230103	52.98	4320	-19.79	20230706	2265	52.98	20230103	4480	-22.66	20220927	2265	52.98	20230103	5.56	N	123410	100	27 억		10778390	N	N	0	N	00	N
112	20230811	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3455	90	2	2.67	412143500	119776	79.75	3365	3475	3345	4370	2360	3365	3440.95	38.71	0	26710	3448	3406	3373	3331	3298	3390	3315	28	1005	100	2010	5	1	27841064	962	10.28	0.67	12	0.43	336.00	5157.00	4480	20220927	-22.88	2265	20230103	52.54	4320	-20.02	20230706	2265	52.54	20230103	4480	-22.88	20220927	2265	52.54	20230103	5.56	N	123410	100	27 억		10778390	N	N	0	N	00	N
113	20230811	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	45	2	1.34	65563590	19257	12.82	3365	3460	3345	4370	2360	3365	3404.66	38.71	0	2831	3448	3406	3373	3331	3298	3390	3315	28	1005	100	2010	5	1	27841064	949	10.15	0.66	12	0.07	336.00	5157.00	4480	20220927	-23.88	2265	20230103	50.55	4320	-21.06	20230706	2265	50.55	20230103	4480	-23.88	20220927	2265	50.55	20230103	5.56	N	123410	100	27 억		10778390	N	N	0	N	00	N
114	20230810	160716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	-45	5	-1.32	492234655	145985	95.27	3370	3415	3340	4430	2390	3410	3371.80	38.68	0	6624	3473	3441	3378	3346	3283	3457	3362	28	1020	100	2040	5	1	27841064	937	10.01	0.65	12	0.52	336.00	5157.00	4480	20220927	-24.89	2265	20230103	48.57	4320	-22.11	20230706	2265	48.57	20230103	4480	-24.89	20220927	2265	48.57	20230103	5.57	N	123410	100	27 억		10769851	N	N	0	N	00	N
115	20230810	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	-35	5	-1.03	446322705	132338	86.36	3370	3415	3340	4430	2390	3410	3372.53	38.68	0	5994	3473	3441	3378	3346	3283	3457	3362	28	1020	100	2040	5	1	27841064	940	10.04	0.65	12	0.48	336.00	5157.00	4480	20220927	-24.67	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4480	-24.67	20220927	2265	49.01	20230103	5.57	N	123410	100	27 억		10769851	N	N	0	N	00	N
116	20230810	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-30	5	-0.88	380390805	112792	73.61	3370	3415	3340	4430	2390	3410	3372.42	38.68	0	3225	3473	3441	3378	3346	3283	3457	3362	28	1020	100	2040	5	1	27841064	941	10.06	0.66	12	0.41	336.00	5157.00	4480	20220927	-24.55	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4480	-24.55	20220927	2265	49.23	20230103	5.57	N	123410	100	27 억		10769851	N	N	0	N	00	N
117	20230810	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3370	-40	5	-1.17	319565920	94708	61.81	3370	3415	3340	4430	2390	3410	3374.13	38.68	0	1272	3473	3441	3378	3346	3283	3457	3362	28	1020	100	2040	5	1	27841064	938	10.03	0.65	12	0.34	336.00	5157.00	4480	20220927	-24.78	2265	20230103	48.79	4320	-21.99	20230706	2265	48.79	20230103	4480	-24.78	20220927	2265	48.79	20230103	5.57	N	123410	100	27 억		10769851	N	N	0	N	00	N
118	20230810	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	-45	5	-1.32	297012100	88007	57.43	3370	3415	3340	4430	2390	3410	3374.77	38.68	0	1155	3473	3441	3378	3346	3283	3457	3362	28	1020	100	2040	5	1	27841064	937	10.01	0.65	12	0.32	336.00	5157.00	4480	20220927	-24.89	2265	20230103	48.57	4320	-22.11	20230706	2265	48.57	20230103	4480	-24.89	20220927	2265	48.57	20230103	5.57	N	123410	100	27 억		10769851	N	N	0	N	00	N
119	20230810	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3360	-50	5	-1.47	236618615	70042	45.71	3370	3415	3340	4430	2390	3410	3378.13	38.68	0	-378	3473	3441	3378	3346	3283	3457	3362	28	1020	100	2040	5	1	27841064	935	10.00	0.65	12	0.25	336.00	5157.00	4480	20220927	-25.00	2265	20230103	48.34	4320	-22.22	20230706	2265	48.34	20230103	4480	-25.00	20220927	2265	48.34	20230103	5.57	N	123410	100	27 억		10769851	N	N	0	N	00	N
120	20230810	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-55	5	-1.61	168779800	49897	32.56	3370	3415	3355	4430	2390	3410	3382.43	38.68	0	-819	3473	3441	3378	3346	3283	3457	3362	28	1020	100	2040	5	1	27841064	934	9.99	0.65	12	0.18	336.00	5157.00	4480	20220927	-25.11	2265	20230103	48.12	4320	-22.34	20230706	2265	48.12	20230103	4480	-25.11	20220927	2265	48.12	20230103	5.57	N	123410	100	27 억		10769851	N	N	0	N	00	N
121	20230810	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	-30	5	-0.88	15173735	4492	2.93	3370	3390	3370	4430	2390	3410	3376.15	38.68	0	-998	3473	3441	3378	3346	3283	3457	3362	28	1020	100	2040	5	1	27841064	941	10.06	0.66	12	0.02	336.00	5157.00	4480	20220927	-24.55	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4480	-24.55	20220927	2265	49.23	20230103	5.57	N	123410	100	27 억		10769851	N	N	0	N	00	N
122	20230809	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	55	2	1.64	516448155	153067	80.58	3320	3410	3315	4360	2350	3355	3373.95	38.52	0	46825	3431	3392	3336	3297	3241	3412	3317	28	1005	100	2010	5	1	27841064	949	10.15	0.66	12	0.55	336.00	5157.00	4480	20220927	-23.88	2265	20230103	50.55	4320	-21.06	20230706	2265	50.55	20230103	4480	-23.88	20220927	2265	50.55	20230103	5.47	N	123410	100	27 억		10723192	N	N	0	N	00	N
123	20230809	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3410	55	2	1.64	472261745	140091	73.75	3320	3410	3315	4360	2350	3355	3371.11	38.52	0	45779	3431	3392	3336	3297	3241	3412	3317	28	1005	100	2010	5	1	27841064	949	10.15	0.66	12	0.50	336.00	5157.00	4480	20220927	-23.88	2265	20230103	50.55	4320	-21.06	20230706	2265	50.55	20230103	4480	-23.88	20220927	2265	50.55	20230103	5.47	N	123410	100	27 억		10723192	N	N	0	N	00	N
124	20230809	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3385	30	2	0.89	390975575	116101	61.12	3320	3405	3315	4360	2350	3355	3367.55	38.52	0	39684	3431	3392	3336	3297	3241	3412	3317	28	1005	100	2010	5	1	27841064	942	10.07	0.66	12	0.42	336.00	5157.00	4480	20220927	-24.44	2265	20230103	49.45	4320	-21.64	20230706	2265	49.45	20230103	4480	-24.44	20220927	2265	49.45	20230103	5.47	N	123410	100	27 억		10723192	N	N	0	N	00	N
125	20230809	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3375	20	2	0.60	328139400	97546	51.35	3320	3405	3315	4360	2350	3355	3363.95	38.52	0	29035	3431	3392	3336	3297	3241	3412	3317	28	1005	100	2010	5	1	27841064	940	10.04	0.65	12	0.35	336.00	5157.00	4480	20220927	-24.67	2265	20230103	49.01	4320	-21.88	20230706	2265	49.01	20230103	4480	-24.67	20220927	2265	49.01	20230103	5.47	N	123410	100	27 억		10723192	N	N	0	N	00	N
126	20230809	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	10	2	0.30	255898255	76050	40.03	3320	3405	3315	4360	2350	3355	3364.87	38.52	0	15039	3431	3392	3336	3297	3241	3412	3317	28	1005	100	2010	5	1	27841064	937	10.01	0.65	12	0.27	336.00	5157.00	4480	20220927	-24.89	2265	20230103	48.57	4320	-22.11	20230706	2265	48.57	20230103	4480	-24.89	20220927	2265	48.57	20230103	5.47	N	123410	100	27 억		10723192	N	N	0	N	00	N
127	20230809	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3365	10	2	0.30	202210400	60082	31.63	3320	3405	3315	4360	2350	3355	3365.57	38.52	0	13222	3431	3392	3336	3297	3241	3412	3317	28	1005	100	2010	5	1	27841064	937	10.01	0.65	12	0.22	336.00	5157.00	4480	20220927	-24.89	2265	20230103	48.57	4320	-22.11	20230706	2265	48.57	20230103	4480	-24.89	20220927	2265	48.57	20230103	5.47	N	123410	100	27 억		10723192	N	N	0	N	00	N
128	20230809	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3380	25	2	0.75	102051620	30439	16.02	3320	3395	3315	4360	2350	3355	3352.66	38.52	0	12869	3431	3392	3336	3297	3241	3412	3317	28	1005	100	2010	5	1	27841064	941	10.06	0.66	12	0.11	336.00	5157.00	4480	20220927	-24.55	2265	20230103	49.23	4320	-21.76	20230706	2265	49.23	20230103	4480	-24.55	20220927	2265	49.23	20230103	5.47	N	123410	100	27 억		10723192	N	N	0	N	00	N
129	20230809	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3345	-10	5	-0.30	10204730	3071	1.62	3320	3375	3315	4360	2350	3355	3322.93	38.52	0	-1059	3431	3392	3336	3297	3241	3412	3317	28	1005	100	2010	5	1	27841064	931	9.96	0.65	12	0.01	336.00	5157.00	4480	20220927	-25.33	2265	20230103	47.68	4320	-22.57	20230706	2265	47.68	20230103	4480	-25.33	20220927	2265	47.68	20230103	5.47	N	123410	100	27 억		10723192	N	N	0	N	00	N
130	20230808	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	15	2	0.45	630933240	189880	58.87	3340	3375	3280	4340	2340	3340	3322.63	38.62	0	-43136	3520	3430	3360	3270	3200	3395	3235	28	1000	100	2000	5	1	27841064	934	9.99	0.65	12	0.68	336.00	5157.00	4480	20220927	-25.11	2265	20230103	48.12	4320	-22.34	20230706	2265	48.12	20230103	4480	-25.11	20220927	2265	48.12	20230103	5.43	N	123410	100	27 억		10752300	N	N	0	N	00	N
131	20230808	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-5	5	-0.15	584464170	176015	54.57	3340	3375	3280	4340	2340	3340	3320.54	38.62	0	-40329	3520	3430	3360	3270	3200	3395	3235	28	1000	100	2000	5	1	27841064	928	9.93	0.65	12	0.63	336.00	5157.00	4480	20220927	-25.56	2265	20230103	47.24	4320	-22.80	20230706	2265	47.24	20230103	4480	-25.56	20220927	2265	47.24	20230103	5.43	N	123410	100	27 억		10752300	N	N	0	N	00	N
132	20230808	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-5	5	-0.15	507131595	152805	47.37	3340	3375	3280	4340	2340	3340	3318.82	38.62	0	-34748	3520	3430	3360	3270	3200	3395	3235	28	1000	100	2000	5	1	27841064	928	9.93	0.65	12	0.55	336.00	5157.00	4480	20220927	-25.56	2265	20230103	47.24	4320	-22.80	20230706	2265	47.24	20230103	4480	-25.56	20220927	2265	47.24	20230103	5.43	N	123410	100	27 억		10752300	N	N	0	N	00	N
133	20230808	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3310	-30	5	-0.90	421344710	127095	39.40	3340	3375	3280	4340	2340	3340	3315.20	38.62	0	-43857	3520	3430	3360	3270	3200	3395	3235	28	1000	100	2000	5	1	27841064	922	9.85	0.64	12	0.46	336.00	5157.00	4480	20220927	-26.12	2265	20230103	46.14	4320	-23.38	20230706	2265	46.14	20230103	4480	-26.12	20220927	2265	46.14	20230103	5.43	N	123410	100	27 억		10752300	N	N	0	N	00	N
134	20230808	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3300	-40	5	-1.20	379684000	114495	35.50	3340	3375	3280	4340	2340	3340	3316.16	38.62	0	-41941	3520	3430	3360	3270	3200	3395	3235	28	1000	100	2000	5	1	27841064	919	9.82	0.64	12	0.41	336.00	5157.00	4480	20220927	-26.34	2265	20230103	45.70	4320	-23.61	20230706	2265	45.70	20230103	4480	-26.34	20220927	2265	45.70	20230103	5.43	N	123410	100	27 억		10752300	N	N	0	N	00	N
135	20230808	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3290	-50	5	-1.50	334051080	100666	31.21	3340	3375	3280	4340	2340	3340	3318.41	38.62	0	-41023	3520	3430	3360	3270	3200	3395	3235	28	1000	100	2000	5	1	27841064	916	9.79	0.64	12	0.36	336.00	5157.00	4480	20220927	-26.56	2265	20230103	45.25	4320	-23.84	20230706	2265	45.25	20230103	4480	-26.56	20220927	2265	45.25	20230103	5.43	N	123410	100	27 억		10752300	N	N	0	N	00	N
136	20230808	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-5	5	-0.15	201907500	60627	18.80	3340	3375	3300	4340	2340	3340	3330.32	38.62	0	-23331	3520	3430	3360	3270	3200	3395	3235	28	1000	100	2000	5	1	27841064	928	9.93	0.65	12	0.22	336.00	5157.00	4480	20220927	-25.56	2265	20230103	47.24	4320	-22.80	20230706	2265	47.24	20230103	4480	-25.56	20220927	2265	47.24	20230103	5.43	N	123410	100	27 억		10752300	N	N	0	N	00	N
137	20230808	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	15	2	0.45	38047745	11373	3.53	3340	3375	3335	4340	2340	3340	3345.44	38.62	0	4705	3520	3430	3360	3270	3200	3395	3235	28	1000	100	2000	5	1	27841064	934	9.99	0.65	12	0.04	336.00	5157.00	4480	20220927	-25.11	2265	20230103	48.12	4320	-22.34	20230706	2265	48.12	20230103	4480	-25.11	20220927	2265	48.12	20230103	5.43	N	123410	100	27 억		10752300	N	N	0	N	00	N
138	20230807	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	-105	5	-3.05	1062795370	319175	86.00	3410	3450	3290	4475	2415	3445	3329.80	38.62	0	355	3618	3531	3423	3336	3228	3575	3380	28	1030	100	2060	5	1	27841064	930	9.94	0.65	12	1.15	336.00	5157.00	4480	20220927	-25.45	2265	20230103	47.46	4320	-22.69	20230706	2265	47.46	20230103	4480	-25.45	20220927	2265	47.46	20230103	5.60	N	123410	100	27 억		10753207	N	N	0	N	00	N
139	20230807	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3335	-110	5	-3.19	1001565105	300844	81.06	3410	3450	3290	4475	2415	3445	3329.17	38.62	0	-3759	3618	3531	3423	3336	3228	3575	3380	28	1030	100	2060	5	1	27841064	928	9.93	0.65	12	1.08	336.00	5157.00	4480	20220927	-25.56	2265	20230103	47.24	4320	-22.80	20230706	2265	47.24	20230103	4480	-25.56	20220927	2265	47.24	20230103	5.60	N	123410	100	27 억		10753207	N	N	0	N	00	N
140	20230807	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	-130	5	-3.77	891297835	267737	72.14	3410	3450	3290	4475	2415	3445	3328.99	38.62	0	-12376	3618	3531	3423	3336	3228	3575	3380	28	1030	100	2060	5	1	27841064	923	9.87	0.64	12	0.96	336.00	5157.00	4480	20220927	-26.00	2265	20230103	46.36	4320	-23.26	20230706	2265	46.36	20230103	4480	-26.00	20220927	2265	46.36	20230103	5.60	N	123410	100	27 억		10753207	N	N	0	N	00	N
141	20230807	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3355	-90	5	-2.61	839543035	252165	67.94	3410	3450	3290	4475	2415	3445	3329.33	38.62	0	-12822	3618	3531	3423	3336	3228	3575	3380	28	1030	100	2060	5	1	27841064	934	9.99	0.65	12	0.91	336.00	5157.00	4480	20220927	-25.11	2265	20230103	48.12	4320	-22.34	20230706	2265	48.12	20230103	4480	-25.11	20220927	2265	48.12	20230103	5.60	N	123410	100	27 억		10753207	N	N	0	N	00	N
142	20230807	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	-95	5	-2.76	763674195	229575	61.86	3410	3450	3290	4475	2415	3445	3326.45	38.62	0	-15379	3618	3531	3423	3336	3228	3575	3380	28	1030	100	2060	5	1	27841064	933	9.97	0.65	12	0.82	336.00	5157.00	4480	20220927	-25.22	2265	20230103	47.90	4320	-22.45	20230706	2265	47.90	20230103	4480	-25.22	20220927	2265	47.90	20230103	5.60	N	123410	100	27 억		10753207	N	N	0	N	00	N
143	20230807	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3340	-105	5	-3.05	592790430	178246	48.03	3410	3450	3290	4475	2415	3445	3325.67	38.62	0	-31695	3618	3531	3423	3336	3228	3575	3380	28	1030	100	2060	5	1	27841064	930	9.94	0.65	12	0.64	336.00	5157.00	4480	20220927	-25.45	2265	20230103	47.46	4320	-22.69	20230706	2265	47.46	20230103	4480	-25.45	20220927	2265	47.46	20230103	5.60	N	123410	100	27 억		10753207	N	N	0	N	00	N
144	20230807	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3315	-130	5	-3.77	455366880	136856	36.87	3410	3450	3290	4475	2415	3445	3327.32	38.62	0	-39539	3618	3531	3423	3336	3228	3575	3380	28	1030	100	2060	5	1	27841064	923	9.87	0.64	12	0.49	336.00	5157.00	4480	20220927	-26.00	2265	20230103	46.36	4320	-23.26	20230706	2265	46.36	20230103	4480	-26.00	20220927	2265	46.36	20230103	5.60	N	123410	100	27 억		10753207	N	N	0	N	00	N
145	20230807	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3350	-95	5	-2.76	95289890	28228	7.61	3410	3450	3340	4475	2415	3445	3375.64	38.62	0	-9755	3618	3531	3423	3336	3228	3575	3380	28	1030	100	2060	5	1	27841064	933	9.97	0.65	12	0.10	336.00	5157.00	4480	20220927	-25.22	2265	20230103	47.90	4320	-22.45	20230706	2265	47.90	20230103	4480	-25.22	20220927	2265	47.90	20230103	5.60	N	123410	100	27 억		10753207	N	N	0	N	00	N
146	20230804	160657	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3445	80	2	2.38	1265162295	368380	108.07	3340	3510	3315	4370	2360	3365	3434.31	38.42	0	50025	3468	3416	3338	3286	3208	3430	3300	28	1005	100	2010	5	1	27841064	959	10.25	0.67	12	1.32	336.00	5157.00	4480	20220927	-23.10	2265	20230103	52.10	4320	-20.25	20230706	2265	52.10	20230103	4480	-23.10	20220927	2265	52.10	20230103	5.61	N	123410	100	27 억		10697677	N	N	0	N	00	N
147	20230804	150656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3445	80	2	2.38	1222627740	356032	104.45	3340	3510	3315	4370	2360	3365	3434.04	38.42	0	48573	3468	3416	3338	3286	3208	3430	3300	28	1005	100	2010	5	1	27841064	959	10.25	0.67	12	1.28	336.00	5157.00	4480	20220927	-23.10	2265	20230103	52.10	4320	-20.25	20230706	2265	52.10	20230103	4480	-23.10	20220927	2265	52.10	20230103	5.61	N	123410	100	27 억		10697677	N	N	0	N	00	N
148	20230804	140707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3440	75	2	2.23	1064629775	310262	91.02	3340	3510	3315	4370	2360	3365	3431.39	38.42	0	28208	3468	3416	3338	3286	3208	3430	3300	28	1005	100	2010	5	1	27841064	958	10.24	0.67	12	1.11	336.00	5157.00	4480	20220927	-23.21	2265	20230103	51.88	4320	-20.37	20230706	2265	51.88	20230103	4480	-23.21	20220927	2265	51.88	20230103	5.61	N	123410	100	27 억		10697677	N	N	0	N	00	N
149	20230804	130655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3445	80	2	2.38	962860320	280598	82.32	3340	3510	3315	4370	2360	3365	3431.46	38.42	0	16946	3468	3416	3338	3286	3208	3430	3300	28	1005	100	2010	5	1	27841064	959	10.25	0.67	12	1.01	336.00	5157.00	4480	20220927	-23.10	2265	20230103	52.10	4320	-20.25	20230706	2265	52.10	20230103	4480	-23.10	20220927	2265	52.10	20230103	5.61	N	123410	100	27 억		10697677	N	N	0	N	00	N
150	20230804	120654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3420	55	2	1.63	870321890	253522	74.37	3340	3510	3315	4370	2360	3365	3432.92	38.42	0	10490	3468	3416	3338	3286	3208	3430	3300	28	1005	100	2010	5	1	27841064	952	10.18	0.66	12	0.91	336.00	5157.00	4480	20220927	-23.66	2265	20230103	50.99	4320	-20.83	20230706	2265	50.99	20230103	4480	-23.66	20220927	2265	50.99	20230103	5.61	N	123410	100	27 억		10697677	N	N	0	N	00	N
151	20230804	110701	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3415	50	2	1.49	711751640	207052	60.74	3340	3510	3315	4370	2360	3365	3437.55	38.42	0	-13177	3468	3416	3338	3286	3208	3430	3300	28	1005	100	2010	5	1	27841064	951	10.16	0.66	12	0.74	336.00	5157.00	4480	20220927	-23.77	2265	20230103	50.77	4320	-20.95	20230706	2265	50.77	20230103	4480	-23.77	20220927	2265	50.77	20230103	5.61	N	123410	100	27 억		10697677	N	N	0	N	00	N
152	20230804	100651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3365	0	3	0.00	133110520	39608	11.62	3340	3400	3315	4370	2360	3365	3360.70	38.42	0	-4444	3468	3416	3338	3286	3208	3430	3300	28	1005	100	2010	5	1	27841064	937	10.01	0.65	12	0.14	336.00	5157.00	4480	20220927	-24.89	2265	20230103	48.57	4320	-22.11	20230706	2265	48.57	20230103	4480	-24.89	20220927	2265	48.57	20230103	5.61	N	123410	100	27 억		10697677	N	N	0	N	00	N
153	20230804	090650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3315	-50	5	-1.49	23507585	7056	2.07	3340	3365	3315	4370	2360	3365	3331.57	38.42	0	-613	3468	3416	3338	3286	3208	3430	3300	28	1005	100	2010	5	1	27841064	923	9.87	0.64	12	0.03	336.00	5157.00	4480	20220927	-26.00	2265	20230103	46.36	4320	-23.26	20230706	2265	46.36	20230103	4480	-26.00	20220927	2265	46.36	20230103	5.61	N	123410	100	27 억		10697677	N	N	0	N	00	N
154	20230803	160651	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3365	-25	5	-0.74	1128770425	340578	123.22	3365	3390	3260	4405	2375	3390	3314.25	38.61	0	-51025	3546	3467	3406	3327	3266	3437	3297	28	1015	100	2030	5	1	27841064	937	10.01	0.65	12	1.22	336.00	5157.00	4480	20220927	-24.89	2265	20230103	48.57	4320	-22.11	20230706	2265	48.57	20230103	4480	-24.89	20220927	2265	48.57	20230103	5.61	N	123410	100	27 억		10748468	N	N	0	N	00	N
155	20230803	150656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3345	-45	5	-1.33	1040531600	314162	113.66	3365	3390	3260	4405	2375	3390	3312.09	38.61	0	-51463	3546	3467	3406	3327	3266	3437	3297	28	1015	100	2030	5	1	27841064	931	9.96	0.65	12	1.13	336.00	5157.00	4480	20220927	-25.33	2265	20230103	47.68	4320	-22.57	20230706	2265	47.68	20230103	4480	-25.33	20220927	2265	47.68	20230103	5.61	N	123410	100	27 억		10748468	N	N	0	N	00	N
156	20230803	140650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3335	-55	5	-1.62	962358515	290583	105.13	3365	3390	3260	4405	2375	3390	3311.82	38.61	0	-52737	3546	3467	3406	3327	3266	3437	3297	28	1015	100	2030	5	1	27841064	928	9.93	0.65	12	1.04	336.00	5157.00	4480	20220927	-25.56	2265	20230103	47.24	4320	-22.80	20230706	2265	47.24	20230103	4480	-25.56	20220927	2265	47.24	20230103	5.61	N	123410	100	27 억		10748468	N	N	0	N	00	N
157	20230803	130654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3305	-85	5	-2.51	913989775	276011	99.86	3365	3390	3260	4405	2375	3390	3311.43	38.61	0	-52922	3546	3467	3406	3327	3266	3437	3297	28	1015	100	2030	5	1	27841064	920	9.84	0.64	12	0.99	336.00	5157.00	4480	20220927	-26.23	2265	20230103	45.92	4320	-23.50	20230706	2265	45.92	20230103	4480	-26.23	20220927	2265	45.92	20230103	5.61	N	123410	100	27 억		10748468	N	N	0	N	00	N
158	20230803	120656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3280	-110	5	-3.24	792384760	239110	86.51	3365	3390	3265	4405	2375	3390	3313.89	38.61	0	-57456	3546	3467	3406	3327	3266	3437	3297	28	1015	100	2030	5	1	27841064	913	9.76	0.64	12	0.86	336.00	5157.00	4480	20220927	-26.79	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4480	-26.79	20220927	2265	44.81	20230103	5.61	N	123410	100	27 억		10748468	N	N	0	N	00	N
159	20230803	110648	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3280	-110	5	-3.24	626835390	188593	68.23	3365	3390	3280	4405	2375	3390	3323.75	38.61	0	-62394	3546	3467	3406	3327	3266	3437	3297	28	1015	100	2030	5	1	27841064	913	9.76	0.64	12	0.68	336.00	5157.00	4480	20220927	-26.79	2265	20230103	44.81	4320	-24.07	20230706	2265	44.81	20230103	4480	-26.79	20220927	2265	44.81	20230103	5.61	N	123410	100	27 억		10748468	N	N	0	N	00	N
160	20230803	100647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3315	-75	5	-2.21	300856925	90135	32.61	3365	3390	3300	4405	2375	3390	3337.85	38.61	0	-9649	3546	3467	3406	3327	3266	3437	3297	28	1015	100	2030	5	1	27841064	923	9.87	0.64	12	0.32	336.00	5157.00	4480	20220927	-26.00	2265	20230103	46.36	4320	-23.26	20230706	2265	46.36	20230103	4480	-26.00	20220927	2265	46.36	20230103	5.61	N	123410	100	27 억		10748468	N	N	0	N	00	N
161	20230803	090647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3325	-65	5	-1.92	62676385	18698	6.76	3365	3390	3315	4405	2375	3390	3352.04	38.61	0	-7213	3546	3467	3406	3327	3266	3437	3297	28	1015	100	2030	5	1	27841064	926	9.90	0.64	12	0.07	336.00	5157.00	4480	20220927	-25.78	2265	20230103	46.80	4320	-23.03	20230706	2265	46.80	20230103	4480	-25.78	20220927	2265	46.80	20230103	5.61	N	123410	100	27 억		10748468	N	N	0	N	00	N
162	20230802	160650	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3390	-20	5	-0.59	931101685	272839	147.24	3410	3485	3345	4430	2390	3410	3412.78	38.60	0	6052	3516	3462	3396	3342	3276	3490	3370	28	1020	100	2040	5	1	27841064	944	10.09	0.66	12	0.98	336.00	5157.00	4480	20220927	-24.33	2265	20230103	49.67	4320	-21.53	20230706	2265	49.67	20230103	4480	-24.33	20220927	2265	49.67	20230103	5.59	N	123410	100	27 억		10745808	N	N	0	N	00	N
163	20230802	150659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	-40	5	-1.17	838750715	245464	132.46	3410	3485	3345	4430	2390	3410	3417.00	38.60	0	1987	3516	3462	3396	3342	3276	3490	3370	28	1020	100	2040	5	1	27841064	938	10.03	0.65	12	0.88	336.00	5157.00	4480	20220927	-24.78	2265	20230103	48.79	4320	-21.99	20230706	2265	48.79	20230103	4480	-24.78	20220927	2265	48.79	20230103	5.59	N	123410	100	27 억		10745808	N	N	0	N	00	N
164	20230802	140653	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3370	-40	5	-1.17	749316085	218887	118.12	3410	3485	3350	4430	2390	3410	3423.30	38.60	0	8274	3516	3462	3396	3342	3276	3490	3370	28	1020	100	2040	5	1	27841064	938	10.03	0.65	12	0.79	336.00	5157.00	4480	20220927	-24.78	2265	20230103	48.79	4320	-21.99	20230706	2265	48.79	20230103	4480	-24.78	20220927	2265	48.79	20230103	5.59	N	123410	100	27 억		10745808	N	N	0	N	00	N
165	20230802	130649	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3400	-10	5	-0.29	594564850	172957	93.34	3410	3485	3390	4430	2390	3410	3437.65	38.60	0	5073	3516	3462	3396	3342	3276	3490	3370	28	1020	100	2040	5	1	27841064	947	10.12	0.66	12	0.62	336.00	5157.00	4480	20220927	-24.11	2265	20230103	50.11	4320	-21.30	20230706	2265	50.11	20230103	4480	-24.11	20220927	2265	50.11	20230103	5.59	N	123410	100	27 억		10745808	N	N	0	N	00	N
166	20230802	120643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3415	5	2	0.15	536658110	155954	84.16	3410	3485	3390	4430	2390	3410	3441.14	38.60	0	11127	3516	3462	3396	3342	3276	3490	3370	28	1020	100	2040	5	1	27841064	951	10.16	0.66	12	0.56	336.00	5157.00	4480	20220927	-23.77	2265	20230103	50.77	4320	-20.95	20230706	2265	50.77	20230103	4480	-23.77	20220927	2265	50.77	20230103	5.59	N	123410	100	27 억		10745808	N	N	0	N	00	N
167	20230802	110643	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3465	55	2	1.61	419195760	121625	65.64	3410	3485	3395	4430	2390	3410	3446.64	38.60	0	7395	3516	3462	3396	3342	3276	3490	3370	28	1020	100	2040	5	1	27841064	965	10.31	0.67	12	0.44	336.00	5157.00	4480	20220927	-22.66	2265	20230103	52.98	4320	-19.79	20230706	2265	52.98	20230103	4480	-22.66	20220927	2265	52.98	20230103	5.59	N	123410	100	27 억		10745808	N	N	0	N	00	N
168	20230802	100645	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3460	50	2	1.47	187784930	54675	29.51	3410	3475	3395	4430	2390	3410	3434.59	38.60	0	7062	3516	3462	3396	3342	3276	3490	3370	28	1020	100	2040	5	1	27841064	963	10.30	0.67	12	0.20	336.00	5157.00	4480	20220927	-22.77	2265	20230103	52.76	4320	-19.91	20230706	2265	52.76	20230103	4480	-22.77	20220927	2265	52.76	20230103	5.59	N	123410	100	27 억		10745808	N	N	0	N	00	N
169	20230802	090646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3400	-10	5	-0.29	36342505	10664	5.75	3410	3450	3400	4430	2390	3410	3407.95	38.60	0	3344	3516	3462	3396	3342	3276	3490	3370	28	1020	100	2040	5	1	27841064	947	10.12	0.66	12	0.04	336.00	5157.00	4480	20220927	-24.11	2265	20230103	50.11	4320	-21.30	20230706	2265	50.11	20230103	4480	-24.11	20220927	2265	50.11	20230103	5.59	N	123410	100	27 억		10745808	N	N	0	N	00	N
170	20230801	160646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3410	-5	5	-0.15	610112445	179585	60.25	3400	3450	3330	4435	2395	3415	3397.33	38.70	0	-27876	3578	3496	3398	3316	3218	3537	3357	28	1020	100	2040	5	1	27841064	949	10.15	0.66	12	0.65	336.00	5157.00	4480	20220927	-23.88	2265	20230103	50.55	4320	-21.06	20230706	2265	50.55	20230103	4480	-23.88	20220927	2265	50.55	20230103	5.69	N	123410	100	27 억		10773680	N	N	0	N	00	N
171	20230801	150642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3390	-25	5	-0.73	541638820	159494	53.51	3400	3450	3330	4435	2395	3415	3395.98	38.70	0	-24587	3578	3496	3398	3316	3218	3537	3357	28	1020	100	2040	5	1	27841064	944	10.09	0.66	12	0.57	336.00	5157.00	4480	20220927	-24.33	2265	20230103	49.67	4320	-21.53	20230706	2265	49.67	20230103	4480	-24.33	20220927	2265	49.67	20230103	5.69	N	123410	100	27 억		10773680	N	N	0	N	00	N
172	20230801	140655	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3360	-55	5	-1.61	449612310	132160	44.34	3400	3450	3330	4435	2395	3415	3402.03	38.70	0	-29613	3578	3496	3398	3316	3218	3537	3357	28	1020	100	2040	5	1	27841064	935	10.00	0.65	12	0.47	336.00	5157.00	4480	20220927	-25.00	2265	20230103	48.34	4320	-22.22	20230706	2265	48.34	20230103	4480	-25.00	20220927	2265	48.34	20230103	5.69	N	123410	100	27 억		10773680	N	N	0	N	00	N
173	20230801	130641	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3415	0	3	0.00	295787395	86482	29.02	3400	3450	3400	4435	2395	3415	3420.22	38.70	0	-22161	3578	3496	3398	3316	3218	3537	3357	28	1020	100	2040	5	1	27841064	951	10.16	0.66	12	0.31	336.00	5157.00	4480	20220927	-23.77	2265	20230103	50.77	4320	-20.95	20230706	2265	50.77	20230103	4480	-23.77	20220927	2265	50.77	20230103	5.69	N	123410	100	27 억		10773680	N	N	0	N	00	N
174	20230801	120640	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3420	5	2	0.15	241882170	70666	23.71	3400	3450	3400	4435	2395	3415	3422.89	38.70	0	-21482	3578	3496	3398	3316	3218	3537	3357	28	1020	100	2040	5	1	27841064	952	10.18	0.66	12	0.25	336.00	5157.00	4480	20220927	-23.66	2265	20230103	50.99	4320	-20.83	20230706	2265	50.99	20230103	4480	-23.66	20220927	2265	50.99	20230103	5.69	N	123410	100	27 억		10773680	N	N	0	N	00	N
175	20230801	110638	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3435	20	2	0.59	180404770	52653	17.67	3400	3450	3400	4435	2395	3415	3426.30	38.70	0	-10197	3578	3496	3398	3316	3218	3537	3357	28	1020	100	2040	5	1	27841064	956	10.22	0.67	12	0.19	336.00	5157.00	4480	20220927	-23.33	2265	20230103	51.66	4320	-20.49	20230706	2265	51.66	20230103	4480	-23.33	20220927	2265	51.66	20230103	5.69	N	123410	100	27 억		10773680	N	N	0	N	00	N
176	20230801	100642	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3440	25	2	0.73	129794780	37937	12.73	3400	3445	3400	4435	2395	3415	3421.32	38.70	0	-6561	3578	3496	3398	3316	3218	3537	3357	28	1020	100	2040	5	1	27841064	958	10.24	0.67	12	0.14	336.00	5157.00	4480	20220927	-23.21	2265	20230103	51.88	4320	-20.37	20230706	2265	51.88	20230103	4480	-23.21	20220927	2265	51.88	20230103	5.69	N	123410	100	27 억		10773680	N	N	0	N	00	N
177	20230801	090637	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3430	15	2	0.44	24626475	7222	2.42	3400	3430	3400	4435	2395	3415	3409.92	38.70	0	344	3578	3496	3398	3316	3218	3537	3357	28	1020	100	2040	5	1	27841064	955	10.21	0.67	12	0.03	336.00	5157.00	4480	20220927	-23.44	2265	20230103	51.43	4320	-20.60	20230706	2265	51.43	20230103	4480	-23.44	20220927	2265	51.43	20230103	5.69	N	123410	100	27 억		10773680	N	N	0	N	00	N