KissMeData/092460/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	160728	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5980	-90	5	-1.48	525200320	87331	176.95	6060	6100	5970	7890	4250	6070	6014.10	0.90	0	14923	6156	6112	6086	6042	6016	6105	6035	88	1820	500	4240	10	1	17109680	1023	12.86	1.05	12	0.51	465.00	5672.00	7700	20230525	-22.34	4405	20221014	35.75	7700	-22.34	20230525	5140	16.34	20230314	7700	-22.34	20230525	4405	35.75	20221014	2.48	N	092460	500	88 억		154112	N	N	0	N	00	N
3	20230831	150921	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5980	-90	5	-1.48	494062280	82129	166.41	6060	6100	5970	7890	4250	6070	6015.69	0.90	0	12240	6156	6112	6086	6042	6016	6105	6035	88	1820	500	4240	10	1	17109680	1023	12.86	1.05	12	0.48	465.00	5672.00	7700	20230525	-22.34	4405	20221014	35.75	7700	-22.34	20230525	5140	16.34	20230314	7700	-22.34	20230525	4405	35.75	20221014	2.48	N	092460	500	88 억		154112	N	N	0	N	00	N
4	20230831	141015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5990	-80	5	-1.32	463042980	76953	155.92	6060	6100	5970	7890	4250	6070	6017.22	0.90	0	11972	6156	6112	6086	6042	6016	6105	6035	88	1820	500	4240	10	1	17109680	1025	12.88	1.06	12	0.45	465.00	5672.00	7700	20230525	-22.21	4405	20221014	35.98	7700	-22.21	20230525	5140	16.54	20230314	7700	-22.21	20230525	4405	35.98	20221014	2.48	N	092460	500	88 억		154112	N	N	0	N	00	N
5	20230831	130944	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6020	-50	5	-0.82	400648320	66601	134.95	6060	6100	5970	7890	4250	6070	6015.65	0.90	0	12836	6156	6112	6086	6042	6016	6105	6035	88	1820	500	4240	10	1	17109680	1030	12.95	1.06	12	0.39	465.00	5672.00	7700	20230525	-21.82	4405	20221014	36.66	7700	-21.82	20230525	5140	17.12	20230314	7700	-21.82	20230525	4405	36.66	20221014	2.48	N	092460	500	88 억		154112	N	N	0	N	00	N
6	20230831	121007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	0	3	0.00	349102520	58024	117.57	6060	6100	5970	7890	4250	6070	6016.52	0.90	0	11964	6156	6112	6086	6042	6016	6105	6035	88	1820	500	4240	10	1	17109680	1039	13.05	1.07	12	0.34	465.00	5672.00	7700	20230525	-21.17	4405	20221014	37.80	7700	-21.17	20230525	5140	18.09	20230314	7700	-21.17	20230525	4405	37.80	20221014	2.48	N	092460	500	88 억		154112	N	N	0	N	00	N
7	20230831	111407	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	0	3	0.00	288060090	47880	97.01	6060	6100	5970	7890	4250	6070	6016.29	0.90	0	11557	6156	6112	6086	6042	6016	6105	6035	88	1820	500	4240	10	1	17109680	1039	13.05	1.07	12	0.28	465.00	5672.00	7700	20230525	-21.17	4405	20221014	37.80	7700	-21.17	20230525	5140	18.09	20230314	7700	-21.17	20230525	4405	37.80	20221014	2.48	N	092460	500	88 억		154112	N	N	0	N	00	N
8	20230831	101055	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	-30	5	-0.49	41597850	6857	13.89	6060	6100	6030	7890	4250	6070	6066.48	0.90	0	981	6156	6112	6086	6042	6016	6105	6035	88	1820	500	4240	10	1	17109680	1033	12.99	1.06	12	0.04	465.00	5672.00	7700	20230525	-21.56	4405	20221014	37.12	7700	-21.56	20230525	5140	17.51	20230314	7700	-21.56	20230525	4405	37.12	20221014	2.48	N	092460	500	88 억		154112	N	N	0	N	00	N
9	20230831	090927	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6030	-40	5	-0.66	5331050	881	1.79	6060	6070	6030	7890	4250	6070	6051.14	0.90	0	-17	6156	6112	6086	6042	6016	6105	6035	88	1820	500	4240	10	1	17109680	1032	12.97	1.06	12	0.01	465.00	5672.00	7700	20230525	-21.69	4405	20221014	36.89	7700	-21.69	20230525	5140	17.32	20230314	7700	-21.69	20230525	4405	36.89	20221014	2.48	N	092460	500	88 억		154112	N	N	0	N	00	N
10	20230830	160731	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	10	2	0.17	293537470	48247	52.09	6070	6130	6060	7870	4250	6060	6084.16	0.90	0	-197	6186	6122	6066	6002	5946	6155	6035	88	1810	500	4240	10	1	17109680	1039	13.05	1.07	12	0.28	465.00	5672.00	7700	20230525	-21.17	4405	20221014	37.80	7700	-21.17	20230525	5140	18.09	20230314	7700	-21.17	20230525	4405	37.80	20221014	2.18	N	092460	500	88 억		154304	N	N	0	N	00	N
11	20230830	150900	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6080	20	2	0.33	268507670	44125	47.64	6070	6130	6060	7870	4250	6060	6085.16	0.90	0	-365	6186	6122	6066	6002	5946	6155	6035	88	1810	500	4240	10	1	17109680	1040	13.08	1.07	12	0.26	465.00	5672.00	7700	20230525	-21.04	4405	20221014	38.02	7700	-21.04	20230525	5140	18.29	20230314	7700	-21.04	20230525	4405	38.02	20221014	2.18	N	092460	500	88 억		154304	N	N	0	N	00	N
12	20230830	140943	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	10	2	0.17	229194860	37643	40.64	6070	6130	6060	7870	4250	6060	6088.64	0.90	0	1699	6186	6122	6066	6002	5946	6155	6035	88	1810	500	4240	10	1	17109680	1039	13.05	1.07	12	0.22	465.00	5672.00	7700	20230525	-21.17	4405	20221014	37.80	7700	-21.17	20230525	5140	18.09	20230314	7700	-21.17	20230525	4405	37.80	20221014	2.18	N	092460	500	88 억		154304	N	N	0	N	00	N
13	20230830	130932	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6070	10	2	0.17	209241010	34361	37.09	6070	6130	6060	7870	4250	6060	6089.49	0.90	0	1422	6186	6122	6066	6002	5946	6155	6035	88	1810	500	4240	10	1	17109680	1039	13.05	1.07	12	0.20	465.00	5672.00	7700	20230525	-21.17	4405	20221014	37.80	7700	-21.17	20230525	5140	18.09	20230314	7700	-21.17	20230525	4405	37.80	20221014	2.18	N	092460	500	88 억		154304	N	N	0	N	00	N
14	20230830	120943	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6080	20	2	0.33	181856950	29850	32.22	6070	6130	6070	7870	4250	6060	6092.36	0.90	0	2258	6186	6122	6066	6002	5946	6155	6035	88	1810	500	4240	10	1	17109680	1040	13.08	1.07	12	0.17	465.00	5672.00	7700	20230525	-21.04	4405	20221014	38.02	7700	-21.04	20230525	5140	18.29	20230314	7700	-21.04	20230525	4405	38.02	20221014	2.18	N	092460	500	88 억		154304	N	N	0	N	00	N
15	20230830	111356	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	30	2	0.50	174334440	28614	30.89	6070	6130	6070	7870	4250	6060	6092.63	0.90	0	1999	6186	6122	6066	6002	5946	6155	6035	88	1810	500	4240	10	1	17109680	1042	13.10	1.07	12	0.17	465.00	5672.00	7700	20230525	-20.91	4405	20221014	38.25	7700	-20.91	20230525	5140	18.48	20230314	7700	-20.91	20230525	4405	38.25	20221014	2.18	N	092460	500	88 억		154304	N	N	0	N	00	N
16	20230830	101010	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6110	50	2	0.83	86541640	14199	15.33	6070	6130	6070	7870	4250	6060	6094.91	0.90	0	-230	6186	6122	6066	6002	5946	6155	6035	88	1810	500	4240	10	1	17109680	1045	13.14	1.08	12	0.08	465.00	5672.00	7700	20230525	-20.65	4405	20221014	38.71	7700	-20.65	20230525	5140	18.87	20230314	7700	-20.65	20230525	4405	38.71	20221014	2.18	N	092460	500	88 억		154304	N	N	0	N	00	N
17	20230830	090912	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	30	2	0.50	38313030	6297	6.80	6070	6130	6070	7870	4250	6060	6084.33	0.90	0	-330	6186	6122	6066	6002	5946	6155	6035	88	1810	500	4240	10	1	17109680	1042	13.10	1.07	12	0.04	465.00	5672.00	7700	20230525	-20.91	4405	20221014	38.25	7700	-20.91	20230525	5140	18.48	20230314	7700	-20.91	20230525	4405	38.25	20221014	2.18	N	092460	500	88 억		154304	N	N	0	N	00	N
18	20230829	160726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	0	3	0.00	559591870	92524	5.10	6020	6130	6010	7870	4250	6060	6048.06	0.80	0	17649	7460	6760	6230	5530	5000	7110	5880	88	1810	500	4240	10	1	17109680	1037	13.03	1.07	12	0.54	465.00	5672.00	7700	20230525	-21.30	4405	20221014	37.57	7700	-21.30	20230525	5140	17.90	20230314	7700	-21.30	20230525	4405	37.57	20221014	2.17	N	092460	500	88 억		136206	N	N	0	N	00	N
19	20230829	150904	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	0	3	0.00	545299500	90166	4.97	6020	6130	6010	7870	4250	6060	6047.73	0.80	0	17526	7460	6760	6230	5530	5000	7110	5880	88	1810	500	4240	10	1	17109680	1037	13.03	1.07	12	0.53	465.00	5672.00	7700	20230525	-21.30	4405	20221014	37.57	7700	-21.30	20230525	5140	17.90	20230314	7700	-21.30	20230525	4405	37.57	20221014	2.17	N	092460	500	88 억		136206	N	N	0	N	00	N
20	20230829	141012	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6050	-10	5	-0.17	502135770	83041	4.58	6020	6130	6010	7870	4250	6060	6046.84	0.80	0	15351	7460	6760	6230	5530	5000	7110	5880	88	1810	500	4240	10	1	17109680	1035	13.01	1.07	12	0.49	465.00	5672.00	7700	20230525	-21.43	4405	20221014	37.34	7700	-21.43	20230525	5140	17.70	20230314	7700	-21.43	20230525	4405	37.34	20221014	2.17	N	092460	500	88 억		136206	N	N	0	N	00	N
21	20230829	130929	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	0	3	0.00	450696140	74528	4.11	6020	6130	6010	7870	4250	6060	6047.34	0.80	0	13782	7460	6760	6230	5530	5000	7110	5880	88	1810	500	4240	10	1	17109680	1037	13.03	1.07	12	0.44	465.00	5672.00	7700	20230525	-21.30	4405	20221014	37.57	7700	-21.30	20230525	5140	17.90	20230314	7700	-21.30	20230525	4405	37.57	20221014	2.17	N	092460	500	88 억		136206	N	N	0	N	00	N
22	20230829	120959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6090	30	2	0.50	383463490	63391	3.50	6020	6130	6010	7870	4250	6060	6049.18	0.80	0	13772	7460	6760	6230	5530	5000	7110	5880	88	1810	500	4240	10	1	17109680	1042	13.10	1.07	12	0.37	465.00	5672.00	7700	20230525	-20.91	4405	20221014	38.25	7700	-20.91	20230525	5140	18.48	20230314	7700	-20.91	20230525	4405	38.25	20221014	2.17	N	092460	500	88 억		136206	N	N	0	N	00	N
23	20230829	111625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6100	40	2	0.66	277691790	45889	2.53	6020	6130	6010	7870	4250	6060	6051.38	0.80	0	7874	7460	6760	6230	5530	5000	7110	5880	88	1810	500	4240	10	1	17109680	1044	13.12	1.08	12	0.27	465.00	5672.00	7700	20230525	-20.78	4405	20221014	38.48	7700	-20.78	20230525	5140	18.68	20230314	7700	-20.78	20230525	4405	38.48	20221014	2.17	N	092460	500	88 억		136206	N	N	0	N	00	N
24	20230829	101048	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	-20	5	-0.33	159877320	26451	1.46	6020	6110	6010	7870	4250	6060	6044.28	0.80	0	5467	7460	6760	6230	5530	5000	7110	5880	88	1810	500	4240	10	1	17109680	1033	12.99	1.06	12	0.15	465.00	5672.00	7700	20230525	-21.56	4405	20221014	37.12	7700	-21.56	20230525	5140	17.51	20230314	7700	-21.56	20230525	4405	37.12	20221014	2.17	N	092460	500	88 억		136206	N	N	0	N	00	N
25	20230829	090712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6040	-20	5	-0.33	45512500	7539	0.42	6020	6060	6010	7870	4250	6060	6036.94	0.80	0	594	7460	6760	6230	5530	5000	7110	5880	88	1810	500	4240	10	1	17109680	1033	12.99	1.06	12	0.04	465.00	5672.00	7700	20230525	-21.56	4405	20221014	37.12	7700	-21.56	20230525	5140	17.51	20230314	7700	-21.56	20230525	4405	37.12	20221014	2.17	N	092460	500	88 억		136206	N	N	0	N	00	N
26	20230828	160706	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	330	2	5.76	11781758800	1809752	10204.99	5700	6930	5700	7440	4020	5730	6510.57	1.04	0	-48391	5910	5820	5750	5660	5590	5785	5625	88	1710	500	4010	10	1	17109680	1037	13.03	1.07	12	10.58	465.00	5672.00	7700	20230525	-21.30	4405	20221014	37.57	7700	-21.30	20230525	5140	17.90	20230314	7700	-21.30	20230525	4405	37.57	20221014	2.18	N	092460	500	88 억		177108	N	N	0	N	00	N
27	20230828	150715	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6120	390	2	6.81	11508468710	1764801	9951.51	5700	6930	5700	7440	4020	5730	6521.11	1.04	0	-53165	5910	5820	5750	5660	5590	5785	5625	88	1710	500	4010	10	1	17109680	1047	13.16	1.08	12	10.31	465.00	5672.00	7700	20230525	-20.52	4405	20221014	38.93	7700	-20.52	20230525	5140	19.07	20230314	7700	-20.52	20230525	4405	38.93	20221014	2.18	N	092460	500	88 억		177108	N	N	0	N	00	N
28	20230828	140714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6100	370	2	6.46	11375865410	1743123	9829.27	5700	6930	5700	7440	4020	5730	6526.14	1.04	0	-55697	5910	5820	5750	5660	5590	5785	5625	88	1710	500	4010	10	1	17109680	1044	13.12	1.08	12	10.19	465.00	5672.00	7700	20230525	-20.78	4405	20221014	38.48	7700	-20.78	20230525	5140	18.68	20230314	7700	-20.78	20230525	4405	38.48	20221014	2.18	N	092460	500	88 억		177108	N	N	0	N	00	N
29	20230828	130720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6100	370	2	6.46	11168817450	1709152	9637.71	5700	6930	5700	7440	4020	5730	6534.71	1.04	0	-61903	5910	5820	5750	5660	5590	5785	5625	88	1710	500	4010	10	1	17109680	1044	13.12	1.08	12	9.99	465.00	5672.00	7700	20230525	-20.78	4405	20221014	38.48	7700	-20.78	20230525	5140	18.68	20230314	7700	-20.78	20230525	4405	38.48	20221014	2.18	N	092460	500	88 억		177108	N	N	0	N	00	N
30	20230828	120713	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6120	390	2	6.81	11072243980	1693327	9548.48	5700	6930	5700	7440	4020	5730	6538.75	1.04	0	-63506	5910	5820	5750	5660	5590	5785	5625	88	1710	500	4010	10	1	17109680	1047	13.16	1.08	12	9.90	465.00	5672.00	7700	20230525	-20.52	4405	20221014	38.93	7700	-20.52	20230525	5140	19.07	20230314	7700	-20.52	20230525	4405	38.93	20221014	2.18	N	092460	500	88 억		177108	N	N	0	N	00	N
31	20230828	110708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6160	430	2	7.50	10506358510	1600817	9026.82	5700	6930	5700	7440	4020	5730	6563.12	1.04	0	-76503	5910	5820	5750	5660	5590	5785	5625	88	1710	500	4010	10	1	17109680	1054	13.25	1.09	12	9.36	465.00	5672.00	7700	20230525	-20.00	4405	20221014	39.84	7700	-20.00	20230525	5140	19.84	20230314	7700	-20.00	20230525	4405	39.84	20221014	2.18	N	092460	500	88 억		177108	N	N	0	N	00	N
32	20230828	100702	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6260	530	2	9.25	523915020	85578	482.56	5700	6260	5700	7440	4020	5730	6122.08	1.04	0	-17274	5910	5820	5750	5660	5590	5785	5625	88	1710	500	4010	10	1	17109680	1071	13.46	1.10	12	0.50	465.00	5672.00	7700	20230525	-18.70	4405	20221014	42.11	7700	-18.70	20230525	5140	21.79	20230314	7700	-18.70	20230525	4405	42.11	20221014	2.18	N	092460	500	88 억		177108	Y	N	0	N	00	N
33	20230828	090714	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5750	20	2	0.35	1224100	214	1.21	5700	5750	5700	7440	4020	5730	5720.09	1.04	0	-123	5910	5820	5750	5660	5590	5785	5625	88	1710	500	4010	10	1	17109680	984	12.37	1.01	12	0.00	465.00	5672.00	7700	20230525	-25.32	4405	20221014	30.53	7700	-25.32	20230525	5140	11.87	20230314	7700	-25.32	20230525	4405	30.53	20221014	2.18	N	092460	500	88 억		177108	N	N	0	N	00	N
34	20230825	160710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-100	5	-1.72	101531740	17734	79.17	5780	5840	5680	7570	4090	5830	5725.26	1.05	0	-3403	5996	5912	5826	5742	5656	5955	5785	88	1740	500	4080	10	1	17109680	980	12.32	1.01	12	0.10	465.00	5672.00	7700	20230525	-25.58	4405	20221014	30.08	7700	-25.58	20230525	5140	11.48	20230314	7700	-25.58	20230525	4405	30.08	20221014	2.16	N	092460	500	88 억		180223	N	N	0	N	00	N
35	20230825	150712	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5700	-130	5	-2.23	90667640	15834	70.68	5780	5840	5680	7570	4090	5830	5726.14	1.05	0	-2172	5996	5912	5826	5742	5656	5955	5785	88	1740	500	4080	10	1	17109680	975	12.26	1.00	12	0.09	465.00	5672.00	7700	20230525	-25.97	4405	20221014	29.40	7700	-25.97	20230525	5140	10.89	20230314	7700	-25.97	20230525	4405	29.40	20221014	2.16	N	092460	500	88 억		180223	N	N	0	N	00	N
36	20230825	140710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5730	-100	5	-1.72	70191450	12240	54.64	5780	5840	5690	7570	4090	5830	5734.60	1.05	0	-1963	5996	5912	5826	5742	5656	5955	5785	88	1740	500	4080	10	1	17109680	980	12.32	1.01	12	0.07	465.00	5672.00	7700	20230525	-25.58	4405	20221014	30.08	7700	-25.58	20230525	5140	11.48	20230314	7700	-25.58	20230525	4405	30.08	20221014	2.16	N	092460	500	88 억		180223	N	N	0	N	00	N
37	20230825	130707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5710	-120	5	-2.06	58477830	10190	45.49	5780	5840	5690	7570	4090	5830	5738.75	1.05	0	-411	5996	5912	5826	5742	5656	5955	5785	88	1740	500	4080	10	1	17109680	977	12.28	1.01	12	0.06	465.00	5672.00	7700	20230525	-25.84	4405	20221014	29.63	7700	-25.84	20230525	5140	11.09	20230314	7700	-25.84	20230525	4405	29.63	20221014	2.16	N	092460	500	88 억		180223	N	N	0	N	00	N
38	20230825	120707	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5740	-90	5	-1.54	32987940	5722	25.54	5780	5840	5720	7570	4090	5830	5765.11	1.05	0	-1005	5996	5912	5826	5742	5656	5955	5785	88	1740	500	4080	10	1	17109680	982	12.34	1.01	12	0.03	465.00	5672.00	7700	20230525	-25.45	4405	20221014	30.31	7700	-25.45	20230525	5140	11.67	20230314	7700	-25.45	20230525	4405	30.31	20221014	2.16	N	092460	500	88 억		180223	N	N	0	N	00	N
39	20230825	110710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5790	-40	5	-0.69	15966120	2764	12.34	5780	5830	5740	7570	4090	5830	5776.45	1.05	0	-854	5996	5912	5826	5742	5656	5955	5785	88	1740	500	4080	10	1	17109680	991	12.45	1.02	12	0.02	465.00	5672.00	7700	20230525	-24.81	4405	20221014	31.44	7700	-24.81	20230525	5140	12.65	20230314	7700	-24.81	20230525	4405	31.44	20221014	2.16	N	092460	500	88 억		180223	N	N	0	N	00	N
40	20230825	100710	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5800	-30	5	-0.51	10072150	1741	7.77	5780	5830	5770	7570	4090	5830	5785.27	1.05	0	-241	5996	5912	5826	5742	5656	5955	5785	88	1740	500	4080	10	1	17109680	992	12.47	1.02	12	0.01	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.16	N	092460	500	88 억		180223	N	N	0	N	00	N
41	20230825	090708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5780	-50	5	-0.86	2326650	403	1.80	5780	5780	5770	7570	4090	5830	5773.33	1.05	0	35	5996	5912	5826	5742	5656	5955	5785	88	1740	500	4080	10	1	17109680	989	12.43	1.02	12	0.00	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.16	N	092460	500	88 억		180223	N	N	0	N	00	N
42	20230824	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	90	2	1.57	130178830	22350	147.73	5740	5910	5740	7460	4020	5740	5824.55	1.08	0	-5015	5860	5800	5770	5710	5680	5785	5695	88	1720	500	4010	10	1	17109680	997	12.54	1.03	12	0.13	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.17	N	092460	500	88 억		185238	N	N	0	N	00	N
43	20230824	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	150	2	2.61	120105870	20627	136.34	5740	5910	5740	7460	4020	5740	5822.75	1.08	0	-4738	5860	5800	5770	5710	5680	5785	5695	88	1720	500	4010	10	1	17109680	1008	12.67	1.04	12	0.12	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4405	33.71	20221014	2.17	N	092460	500	88 억		185238	N	N	0	N	00	N
44	20230824	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	140	2	2.44	107825430	18540	122.55	5740	5910	5740	7460	4020	5740	5815.83	1.08	0	-3991	5860	5800	5770	5710	5680	5785	5695	88	1720	500	4010	10	1	17109680	1006	12.65	1.04	12	0.11	465.00	5672.00	7700	20230525	-23.64	4405	20221014	33.48	7700	-23.64	20230525	5140	14.40	20230314	7700	-23.64	20230525	4405	33.48	20221014	2.17	N	092460	500	88 억		185238	N	N	0	N	00	N
45	20230824	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	130	2	2.26	99971220	17204	113.72	5740	5910	5740	7460	4020	5740	5810.93	1.08	0	-3012	5860	5800	5770	5710	5680	5785	5695	88	1720	500	4010	10	1	17109680	1004	12.62	1.03	12	0.10	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.17	N	092460	500	88 억		185238	N	N	0	N	00	N
46	20230824	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	50	2	0.87	62405810	10787	71.30	5740	5850	5740	7460	4020	5740	5785.28	1.08	0	-2315	5860	5800	5770	5710	5680	5785	5695	88	1720	500	4010	10	1	17109680	991	12.45	1.02	12	0.06	465.00	5672.00	7700	20230525	-24.81	4405	20221014	31.44	7700	-24.81	20230525	5140	12.65	20230314	7700	-24.81	20230525	4405	31.44	20221014	2.17	N	092460	500	88 억		185238	N	N	0	N	00	N
47	20230824	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	60	2	1.05	55941860	9670	63.92	5740	5850	5740	7460	4020	5740	5785.09	1.08	0	-1782	5860	5800	5770	5710	5680	5785	5695	88	1720	500	4010	10	1	17109680	992	12.47	1.02	12	0.06	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.17	N	092460	500	88 억		185238	N	N	0	N	00	N
48	20230824	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	60	2	1.05	51819800	8957	59.20	5740	5850	5740	7460	4020	5740	5785.40	1.08	0	-1362	5860	5800	5770	5710	5680	5785	5695	88	1720	500	4010	10	1	17109680	992	12.47	1.02	12	0.05	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.17	N	092460	500	88 억		185238	N	N	0	N	00	N
49	20230824	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	30	2	0.52	2036130	354	2.34	5740	5770	5740	7460	4020	5740	5751.78	1.08	0	174	5860	5800	5770	5710	5680	5785	5695	88	1720	500	4010	10	1	17109680	987	12.41	1.02	12	0.00	465.00	5672.00	7700	20230525	-25.06	4405	20221014	30.99	7700	-25.06	20230525	5140	12.26	20230314	7700	-25.06	20230525	4405	30.99	20221014	2.17	N	092460	500	88 억		185238	N	N	0	N	00	N
50	20230823	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5740	-100	5	-1.71	87373780	15129	85.05	5830	5830	5740	7590	4090	5840	5775.49	1.10	0	-2836	5926	5882	5826	5782	5726	5855	5755	88	1750	500	4080	10	1	17109680	982	12.34	1.01	12	0.09	465.00	5672.00	7700	20230525	-25.45	4405	20221014	30.31	7700	-25.45	20230525	5140	11.67	20230314	7700	-25.45	20230525	4405	30.31	20221014	2.17	N	092460	500	88 억		188074	N	N	0	N	00	N
51	20230823	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-60	5	-1.03	81037820	14026	78.85	5830	5830	5750	7590	4090	5840	5777.69	1.10	0	-2667	5926	5882	5826	5782	5726	5855	5755	88	1750	500	4080	10	1	17109680	989	12.43	1.02	12	0.08	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.17	N	092460	500	88 억		188074	N	N	0	N	00	N
52	20230823	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-60	5	-1.03	69508140	12024	67.60	5830	5830	5750	7590	4090	5840	5780.78	1.10	0	-2173	5926	5882	5826	5782	5726	5855	5755	88	1750	500	4080	10	1	17109680	989	12.43	1.02	12	0.07	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.17	N	092460	500	88 억		188074	N	N	0	N	00	N
53	20230823	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-40	5	-0.68	60154200	10407	58.51	5830	5830	5750	7590	4090	5840	5780.17	1.10	0	-1271	5926	5882	5826	5782	5726	5855	5755	88	1750	500	4080	10	1	17109680	992	12.47	1.02	12	0.06	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.17	N	092460	500	88 억		188074	N	N	0	N	00	N
54	20230823	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5760	-80	5	-1.37	40934490	7084	39.82	5830	5830	5750	7590	4090	5840	5778.44	1.10	0	-320	5926	5882	5826	5782	5726	5855	5755	88	1750	500	4080	10	1	17109680	986	12.39	1.02	12	0.04	465.00	5672.00	7700	20230525	-25.19	4405	20221014	30.76	7700	-25.19	20230525	5140	12.06	20230314	7700	-25.19	20230525	4405	30.76	20221014	2.17	N	092460	500	88 억		188074	N	N	0	N	00	N
55	20230823	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-60	5	-1.03	37199280	6437	36.19	5830	5830	5750	7590	4090	5840	5778.98	1.10	0	-114	5926	5882	5826	5782	5726	5855	5755	88	1750	500	4080	10	1	17109680	989	12.43	1.02	12	0.04	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.17	N	092460	500	88 억		188074	N	N	0	N	00	N
56	20230823	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-30	5	-0.51	15705630	2715	15.26	5830	5830	5770	7590	4090	5840	5784.76	1.10	0	419	5926	5882	5826	5782	5726	5855	5755	88	1750	500	4080	10	1	17109680	994	12.49	1.02	12	0.02	465.00	5672.00	7700	20230525	-24.55	4405	20221014	31.90	7700	-24.55	20230525	5140	13.04	20230314	7700	-24.55	20230525	4405	31.90	20221014	2.17	N	092460	500	88 억		188074	N	N	0	N	00	N
57	20230823	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-10	5	-0.17	7431250	1286	7.23	5830	5830	5770	7590	4090	5840	5778.58	1.10	0	860	5926	5882	5826	5782	5726	5855	5755	88	1750	500	4080	10	1	17109680	997	12.54	1.03	12	0.01	465.00	5672.00	7700	20230525	-24.29	4405	20221014	32.35	7700	-24.29	20230525	5140	13.42	20230314	7700	-24.29	20230525	4405	32.35	20221014	2.17	N	092460	500	88 억		188074	N	N	0	N	00	N
58	20230822	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-50	5	-0.85	103236700	17788	83.92	5870	5870	5770	7650	4130	5890	5803.73	1.09	0	1274	6123	6006	5883	5766	5643	6065	5825	88	1760	500	4120	10	1	17109680	999	12.56	1.03	12	0.10	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.16	N	092460	500	88 억		186800	N	N	0	N	00	N
59	20230822	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-50	5	-0.85	100336180	17291	81.58	5870	5870	5770	7650	4130	5890	5802.80	1.09	0	1222	6123	6006	5883	5766	5643	6065	5825	88	1760	500	4120	10	1	17109680	999	12.56	1.03	12	0.10	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.16	N	092460	500	88 억		186800	N	N	0	N	00	N
60	20230822	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-90	5	-1.53	93814630	16176	76.32	5870	5870	5770	7650	4130	5890	5799.62	1.09	0	742	6123	6006	5883	5766	5643	6065	5825	88	1760	500	4120	10	1	17109680	992	12.47	1.02	12	0.09	465.00	5672.00	7700	20230525	-24.68	4405	20221014	31.67	7700	-24.68	20230525	5140	12.84	20230314	7700	-24.68	20230525	4405	31.67	20221014	2.16	N	092460	500	88 억		186800	N	N	0	N	00	N
61	20230822	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5780	-110	5	-1.87	82575380	14240	67.18	5870	5870	5770	7650	4130	5890	5798.83	1.09	0	582	6123	6006	5883	5766	5643	6065	5825	88	1760	500	4120	10	1	17109680	989	12.43	1.02	12	0.08	465.00	5672.00	7700	20230525	-24.94	4405	20221014	31.21	7700	-24.94	20230525	5140	12.45	20230314	7700	-24.94	20230525	4405	31.21	20221014	2.16	N	092460	500	88 억		186800	N	N	0	N	00	N
62	20230822	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-20	5	-0.34	36318690	6259	29.53	5870	5870	5770	7650	4130	5890	5802.63	1.09	0	-1727	6123	6006	5883	5766	5643	6065	5825	88	1760	500	4120	10	1	17109680	1004	12.62	1.03	12	0.04	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.16	N	092460	500	88 억		186800	N	N	0	N	00	N
63	20230822	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-50	5	-0.85	32051110	5530	26.09	5870	5870	5770	7650	4130	5890	5795.86	1.09	0	-1688	6123	6006	5883	5766	5643	6065	5825	88	1760	500	4120	10	1	17109680	999	12.56	1.03	12	0.03	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.16	N	092460	500	88 억		186800	N	N	0	N	00	N
64	20230822	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-120	5	-2.04	29755060	5135	24.23	5870	5870	5770	7650	4130	5890	5794.56	1.09	0	-1642	6123	6006	5883	5766	5643	6065	5825	88	1760	500	4120	10	1	17109680	987	12.41	1.02	12	0.03	465.00	5672.00	7700	20230525	-25.06	4405	20221014	30.99	7700	-25.06	20230525	5140	12.26	20230314	7700	-25.06	20230525	4405	30.99	20221014	2.16	N	092460	500	88 억		186800	N	N	0	N	00	N
65	20230822	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-100	5	-1.70	9657190	1662	7.84	5870	5870	5790	7650	4130	5890	5810.58	1.09	0	306	6123	6006	5883	5766	5643	6065	5825	88	1760	500	4120	10	1	17109680	991	12.45	1.02	12	0.01	465.00	5672.00	7700	20230525	-24.81	4405	20221014	31.44	7700	-24.81	20230525	5140	12.65	20230314	7700	-24.81	20230525	4405	31.44	20221014	2.16	N	092460	500	88 억		186800	N	N	0	N	00	N
66	20230821	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	40	2	0.68	119980430	20459	117.32	5760	6000	5760	7600	4100	5850	5864.43	1.15	0	-10117	6010	5930	5860	5780	5710	5895	5745	88	1750	500	4090	10	1	17109680	1008	12.67	1.04	12	0.12	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4405	33.71	20221014	2.45	N	092460	500	88 억		196917	N	N	0	N	00	N
67	20230821	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-30	5	-0.51	113708310	19383	111.15	5760	6000	5760	7600	4100	5850	5866.39	1.15	0	-10045	6010	5930	5860	5780	5710	5895	5745	88	1750	500	4090	10	1	17109680	996	12.52	1.03	12	0.11	465.00	5672.00	7700	20230525	-24.42	4405	20221014	32.12	7700	-24.42	20230525	5140	13.23	20230314	7700	-24.42	20230525	4405	32.12	20221014	2.45	N	092460	500	88 억		196917	N	N	0	N	00	N
68	20230821	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	10	2	0.17	71734560	12173	69.80	5760	6000	5760	7600	4100	5850	5892.92	1.15	0	-6434	6010	5930	5860	5780	5710	5895	5745	88	1750	500	4090	10	1	17109680	1003	12.60	1.03	12	0.07	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.45	N	092460	500	88 억		196917	N	N	0	N	00	N
69	20230821	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	20	2	0.34	65940870	11183	64.13	5760	6000	5760	7600	4100	5850	5896.53	1.15	0	-5499	6010	5930	5860	5780	5710	5895	5745	88	1750	500	4090	10	1	17109680	1004	12.62	1.03	12	0.07	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.45	N	092460	500	88 억		196917	N	N	0	N	00	N
70	20230821	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	20	2	0.34	58733850	9956	57.09	5760	6000	5760	7600	4100	5850	5899.34	1.15	0	-4741	6010	5930	5860	5780	5710	5895	5745	88	1750	500	4090	10	1	17109680	1004	12.62	1.03	12	0.06	465.00	5672.00	7700	20230525	-23.77	4405	20221014	33.26	7700	-23.77	20230525	5140	14.20	20230314	7700	-23.77	20230525	4405	33.26	20221014	2.45	N	092460	500	88 억		196917	N	N	0	N	00	N
71	20230821	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	40	2	0.68	51570090	8733	50.08	5760	6000	5760	7600	4100	5850	5905.20	1.15	0	-3836	6010	5930	5860	5780	5710	5895	5745	88	1750	500	4090	10	1	17109680	1008	12.67	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.51	4405	20221014	33.71	7700	-23.51	20230525	5140	14.59	20230314	7700	-23.51	20230525	4405	33.71	20221014	2.45	N	092460	500	88 억		196917	N	N	0	N	00	N
72	20230821	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	50	2	0.85	44410490	7517	43.10	5760	6000	5760	7600	4100	5850	5908.01	1.15	0	-2923	6010	5930	5860	5780	5710	5895	5745	88	1750	500	4090	10	1	17109680	1009	12.69	1.04	12	0.04	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.45	N	092460	500	88 억		196917	N	N	0	N	00	N
73	20230821	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	10	2	0.17	3864250	662	3.80	5760	5860	5760	7600	4100	5850	5837.24	1.15	0	-57	6010	5930	5860	5780	5710	5895	5745	88	1750	500	4090	10	1	17109680	1003	12.60	1.03	12	0.00	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.45	N	092460	500	88 억		196917	N	N	0	N	00	N
74	20230818	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-90	5	-1.52	101619980	17439	18.00	5930	5940	5790	7720	4160	5940	5827.17	1.21	0	-9734	6200	6070	5840	5710	5480	6135	5775	88	1780	500	4150	10	1	17109680	1001	12.58	1.03	12	0.10	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.51	N	092460	500	88 억		206651	N	N	0	N	00	N
75	20230818	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-90	5	-1.52	95451580	16383	16.91	5930	5940	5790	7720	4160	5940	5826.26	1.21	0	-9568	6200	6070	5840	5710	5480	6135	5775	88	1780	500	4150	10	1	17109680	1001	12.58	1.03	12	0.10	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.51	N	092460	500	88 억		206651	N	N	0	N	00	N
76	20230818	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-100	5	-1.68	72649490	12469	12.87	5930	5940	5790	7720	4160	5940	5826.41	1.21	0	-8396	6200	6070	5840	5710	5480	6135	5775	88	1780	500	4150	10	1	17109680	999	12.56	1.03	12	0.07	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.51	N	092460	500	88 억		206651	N	N	0	N	00	N
77	20230818	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-90	5	-1.52	59385820	10196	10.52	5930	5940	5790	7720	4160	5940	5824.42	1.21	0	-7577	6200	6070	5840	5710	5480	6135	5775	88	1780	500	4150	10	1	17109680	1001	12.58	1.03	12	0.06	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.51	N	092460	500	88 억		206651	N	N	0	N	00	N
78	20230818	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-80	5	-1.35	37823040	6497	6.71	5930	5940	5790	7720	4160	5940	5821.62	1.21	0	-4241	6200	6070	5840	5710	5480	6135	5775	88	1780	500	4150	10	1	17109680	1003	12.60	1.03	12	0.04	465.00	5672.00	7700	20230525	-23.90	4405	20221014	33.03	7700	-23.90	20230525	5140	14.01	20230314	7700	-23.90	20230525	4405	33.03	20221014	2.51	N	092460	500	88 억		206651	N	N	0	N	00	N
79	20230818	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-100	5	-1.68	35223530	6053	6.25	5930	5930	5790	7720	4160	5940	5819.19	1.21	0	-3955	6200	6070	5840	5710	5480	6135	5775	88	1780	500	4150	10	1	17109680	999	12.56	1.03	12	0.04	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.51	N	092460	500	88 억		206651	N	N	0	N	00	N
80	20230818	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-150	5	-2.53	28548410	4907	5.06	5930	5930	5790	7720	4160	5940	5817.89	1.21	0	-3629	6200	6070	5840	5710	5480	6135	5775	88	1780	500	4150	10	1	17109680	991	12.45	1.02	12	0.03	465.00	5672.00	7700	20230525	-24.81	4405	20221014	31.44	7700	-24.81	20230525	5140	12.65	20230314	7700	-24.81	20230525	4405	31.44	20221014	2.51	N	092460	500	88 억		206651	N	N	0	N	00	N
81	20230818	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-20	5	-0.34	1201880	203	0.21	5930	5930	5910	7720	4160	5940	5920.59	1.21	0	-186	6200	6070	5840	5710	5480	6135	5775	88	1780	500	4150	10	1	17109680	1013	12.73	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.12	4405	20221014	34.39	7700	-23.12	20230525	5140	15.18	20230314	7700	-23.12	20230525	4405	34.39	20221014	2.51	N	092460	500	88 억		206651	N	N	0	N	00	N
82	20230817	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	100	2	1.71	554292290	96883	108.51	5800	5970	5610	7590	4090	5840	5721.25	0.94	0	45583	6400	6120	5980	5700	5560	6050	5630	88	1750	500	4080	10	1	17109680	1016	12.77	1.05	12	0.57	465.00	5672.00	7700	20230525	-22.86	4405	20221014	34.85	7700	-22.86	20230525	5140	15.56	20230314	7700	-22.86	20230525	4405	34.85	20221014	2.42	N	092460	500	88 억		161069	N	N	0	N	00	N
83	20230817	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	100	2	1.71	539869720	94441	105.77	5800	5970	5610	7590	4090	5840	5716.48	0.94	0	44957	6400	6120	5980	5700	5560	6050	5630	88	1750	500	4080	10	1	17109680	1016	12.77	1.05	12	0.55	465.00	5672.00	7700	20230525	-22.86	4405	20221014	34.85	7700	-22.86	20230525	5140	15.56	20230314	7700	-22.86	20230525	4405	34.85	20221014	2.42	N	092460	500	88 억		161069	N	N	0	N	00	N
84	20230817	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	110	2	1.88	527171050	92302	103.38	5800	5960	5610	7590	4090	5840	5711.37	0.94	0	45029	6400	6120	5980	5700	5560	6050	5630	88	1750	500	4080	10	1	17109680	1018	12.80	1.05	12	0.54	465.00	5672.00	7700	20230525	-22.73	4405	20221014	35.07	7700	-22.73	20230525	5140	15.76	20230314	7700	-22.73	20230525	4405	35.07	20221014	2.42	N	092460	500	88 억		161069	N	N	0	N	00	N
85	20230817	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	70	2	1.20	513918120	90071	100.88	5800	5950	5610	7590	4090	5840	5705.70	0.94	0	43909	6400	6120	5980	5700	5560	6050	5630	88	1750	500	4080	10	1	17109680	1011	12.71	1.04	12	0.53	465.00	5672.00	7700	20230525	-23.25	4405	20221014	34.17	7700	-23.25	20230525	5140	14.98	20230314	7700	-23.25	20230525	4405	34.17	20221014	2.42	N	092460	500	88 억		161069	N	N	0	N	00	N
86	20230817	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	100	2	1.71	508869300	89220	99.92	5800	5950	5610	7590	4090	5840	5703.53	0.94	0	43814	6400	6120	5980	5700	5560	6050	5630	88	1750	500	4080	10	1	17109680	1016	12.77	1.05	12	0.52	465.00	5672.00	7700	20230525	-22.86	4405	20221014	34.85	7700	-22.86	20230525	5140	15.56	20230314	7700	-22.86	20230525	4405	34.85	20221014	2.42	N	092460	500	88 억		161069	N	N	0	N	00	N
87	20230817	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	10	2	0.17	495535100	86971	97.41	5800	5870	5610	7590	4090	5840	5697.70	0.94	0	44552	6400	6120	5980	5700	5560	6050	5630	88	1750	500	4080	10	1	17109680	1001	12.58	1.03	12	0.51	465.00	5672.00	7700	20230525	-24.03	4405	20221014	32.80	7700	-24.03	20230525	5140	13.81	20230314	7700	-24.03	20230525	4405	32.80	20221014	2.42	N	092460	500	88 억		161069	N	N	0	N	00	N
88	20230817	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-50	5	-0.86	431232250	75784	84.88	5800	5870	5610	7590	4090	5840	5690.28	0.94	0	38272	6400	6120	5980	5700	5560	6050	5630	88	1750	500	4080	10	1	17109680	991	12.45	1.02	12	0.44	465.00	5672.00	7700	20230525	-24.81	4405	20221014	31.44	7700	-24.81	20230525	5140	12.65	20230314	7700	-24.81	20230525	4405	31.44	20221014	2.42	N	092460	500	88 억		161069	N	N	0	N	00	N
89	20230817	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	19462000	3352	3.75	5800	5870	5730	7590	4090	5840	5806.09	0.94	0	726	6400	6120	5980	5700	5560	6050	5630	88	1750	500	4080	10	1	17109680	999	12.56	1.03	12	0.02	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.42	N	092460	500	88 억		161069	N	N	0	N	00	N
90	20230816	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-490	5	-7.74	536325650	89237	151.03	6260	6260	5840	8220	4440	6330	6011.20	0.98	0	-6637	6543	6436	6363	6256	6183	6400	6220	88	1890	500	4430	10	1	17109680	999	12.56	1.03	12	0.52	465.00	5672.00	7700	20230525	-24.16	4405	20221014	32.58	7700	-24.16	20230525	5140	13.62	20230314	7700	-24.16	20230525	4405	32.58	20221014	2.43	N	092460	500	88 억		167712	N	N	0	N	00	N
91	20230816	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-430	5	-6.79	496027610	82382	139.43	6260	6260	5870	8220	4440	6330	6021.06	0.98	0	-6878	6543	6436	6363	6256	6183	6400	6220	88	1890	500	4430	10	1	17109680	1009	12.69	1.04	12	0.48	465.00	5672.00	7700	20230525	-23.38	4405	20221014	33.94	7700	-23.38	20230525	5140	14.79	20230314	7700	-23.38	20230525	4405	33.94	20221014	2.43	N	092460	500	88 억		167712	N	N	0	N	00	N
92	20230816	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-330	5	-5.21	301040410	49510	83.80	6260	6260	5980	8220	4440	6330	6080.39	0.98	0	-6344	6543	6436	6363	6256	6183	6400	6220	88	1890	500	4430	10	1	17109680	1027	12.90	1.06	12	0.29	465.00	5672.00	7700	20230525	-22.08	4405	20221014	36.21	7700	-22.08	20230525	5140	16.73	20230314	7700	-22.08	20230525	4405	36.21	20221014	2.43	N	092460	500	88 억		167712	N	N	0	N	00	N
93	20230816	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-340	5	-5.37	255683230	41954	71.01	6260	6260	5990	8220	4440	6330	6094.37	0.98	0	-3876	6543	6436	6363	6256	6183	6400	6220	88	1890	500	4430	10	1	17109680	1025	12.88	1.06	12	0.25	465.00	5672.00	7700	20230525	-22.21	4405	20221014	35.98	7700	-22.21	20230525	5140	16.54	20230314	7700	-22.21	20230525	4405	35.98	20221014	2.43	N	092460	500	88 억		167712	N	N	0	N	00	N
94	20230816	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	-280	5	-4.42	205329850	33573	56.82	6260	6260	6040	8220	4440	6330	6115.92	0.98	0	-3758	6543	6436	6363	6256	6183	6400	6220	88	1890	500	4430	10	1	17109680	1035	13.01	1.07	12	0.20	465.00	5672.00	7700	20230525	-21.43	4405	20221014	37.34	7700	-21.43	20230525	5140	17.70	20230314	7700	-21.43	20230525	4405	37.34	20221014	2.43	N	092460	500	88 억		167712	N	N	0	N	00	N
95	20230816	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	-190	5	-3.00	150842410	24572	41.59	6260	6260	6050	8220	4440	6330	6138.78	0.98	0	-4551	6543	6436	6363	6256	6183	6400	6220	88	1890	500	4430	10	1	17109680	1051	13.20	1.08	12	0.14	465.00	5672.00	7700	20230525	-20.26	4405	20221014	39.39	7700	-20.26	20230525	5140	19.46	20230314	7700	-20.26	20230525	4405	39.39	20221014	2.43	N	092460	500	88 억		167712	N	N	0	N	00	N
96	20230816	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-220	5	-3.48	115967280	18850	31.90	6260	6260	6090	8220	4440	6330	6152.10	0.98	0	-5373	6543	6436	6363	6256	6183	6400	6220	88	1890	500	4430	10	1	17109680	1045	13.14	1.08	12	0.11	465.00	5672.00	7700	20230525	-20.65	4405	20221014	38.71	7700	-20.65	20230525	5140	18.87	20230314	7700	-20.65	20230525	4405	38.71	20221014	2.43	N	092460	500	88 억		167712	N	N	0	N	00	N
97	20230816	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-90	5	-1.42	9068860	1451	2.46	6260	6260	6240	8220	4440	6330	6250.02	0.98	0	-797	6543	6436	6363	6256	6183	6400	6220	88	1890	500	4430	10	1	17109680	1068	13.42	1.10	12	0.01	465.00	5672.00	7700	20230525	-18.96	4405	20221014	41.66	7700	-18.96	20230525	5140	21.40	20230314	7700	-18.96	20230525	4405	41.66	20221014	2.43	N	092460	500	88 억		167712	N	N	0	N	00	N
98	20230814	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-200	5	-3.06	373779020	58948	202.41	6470	6470	6290	8480	4580	6530	6340.83	0.98	0	-308	6703	6616	6543	6456	6383	6660	6500	88	1950	500	4570	10	1	17109680	1083	13.61	1.12	12	0.34	465.00	5672.00	7700	20230525	-17.79	4405	20221014	43.70	7700	-17.79	20230525	5140	23.15	20230314	7700	-17.79	20230525	4405	43.70	20221014	2.36	N	092460	500	88 억		168021	N	N	0	N	00	N
99	20230814	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	-190	5	-2.91	307402950	48430	166.29	6470	6470	6300	8480	4580	6530	6347.37	0.98	0	-227	6703	6616	6543	6456	6383	6660	6500	88	1950	500	4570	10	1	17109680	1085	13.63	1.12	12	0.28	465.00	5672.00	7700	20230525	-17.66	4405	20221014	43.93	7700	-17.66	20230525	5140	23.35	20230314	7700	-17.66	20230525	4405	43.93	20221014	2.36	N	092460	500	88 억		168021	N	N	0	N	00	N
100	20230814	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6340	-190	5	-2.91	288847660	45499	156.23	6470	6470	6300	8480	4580	6530	6348.44	0.98	0	-241	6703	6616	6543	6456	6383	6660	6500	88	1950	500	4570	10	1	17109680	1085	13.63	1.12	12	0.27	465.00	5672.00	7700	20230525	-17.66	4405	20221014	43.93	7700	-17.66	20230525	5140	23.35	20230314	7700	-17.66	20230525	4405	43.93	20221014	2.36	N	092460	500	88 억		168021	N	N	0	N	00	N
101	20230814	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-180	5	-2.76	273330090	43051	147.82	6470	6470	6300	8480	4580	6530	6348.98	0.98	0	-161	6703	6616	6543	6456	6383	6660	6500	88	1950	500	4570	10	1	17109680	1086	13.66	1.12	12	0.25	465.00	5672.00	7700	20230525	-17.53	4405	20221014	44.15	7700	-17.53	20230525	5140	23.54	20230314	7700	-17.53	20230525	4405	44.15	20221014	2.36	N	092460	500	88 억		168021	N	N	0	N	00	N
102	20230814	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-180	5	-2.76	264584890	41675	143.10	6470	6470	6300	8480	4580	6530	6348.77	0.98	0	-140	6703	6616	6543	6456	6383	6660	6500	88	1950	500	4570	10	1	17109680	1086	13.66	1.12	12	0.24	465.00	5672.00	7700	20230525	-17.53	4405	20221014	44.15	7700	-17.53	20230525	5140	23.54	20230314	7700	-17.53	20230525	4405	44.15	20221014	2.36	N	092460	500	88 억		168021	N	N	0	N	00	N
103	20230814	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6350	-180	5	-2.76	260607690	41048	140.95	6470	6470	6300	8480	4580	6530	6348.85	0.98	0	173	6703	6616	6543	6456	6383	6660	6500	88	1950	500	4570	10	1	17109680	1086	13.66	1.12	12	0.24	465.00	5672.00	7700	20230525	-17.53	4405	20221014	44.15	7700	-17.53	20230525	5140	23.54	20230314	7700	-17.53	20230525	4405	44.15	20221014	2.36	N	092460	500	88 억		168021	N	N	0	N	00	N
104	20230814	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6330	-200	5	-3.06	194734110	30632	105.18	6470	6470	6330	8480	4580	6530	6357.21	0.98	0	-607	6703	6616	6543	6456	6383	6660	6500	88	1950	500	4570	10	1	17109680	1083	13.61	1.12	12	0.18	465.00	5672.00	7700	20230525	-17.79	4405	20221014	43.70	7700	-17.79	20230525	5140	23.15	20230314	7700	-17.79	20230525	4405	43.70	20221014	2.36	N	092460	500	88 억		168021	N	N	0	N	00	N
105	20230814	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6420	-110	5	-1.68	3381150	524	1.80	6470	6470	6420	8480	4580	6530	6452.58	0.98	0	-50	6703	6616	6543	6456	6383	6660	6500	88	1950	500	4570	10	1	17109680	1098	13.81	1.13	12	0.00	465.00	5672.00	7700	20230525	-16.62	4405	20221014	45.74	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	4405	45.74	20221014	2.36	N	092460	500	88 억		168021	N	N	0	N	00	N
106	20230811	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	10	2	0.15	181163330	27687	82.92	6520	6630	6470	8470	4570	6520	6543.26	0.99	0	-1854	6673	6596	6533	6456	6393	6635	6495	88	1950	500	4560	10	1	17109680	1117	14.04	1.15	12	0.16	465.00	5672.00	7700	20230525	-15.19	4405	20221014	48.24	7700	-15.19	20230525	5140	27.04	20230314	7700	-15.19	20230525	4405	48.24	20221014	2.35	N	092460	500	88 억		169817	N	N	0	N	00	N
107	20230811	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6540	20	2	0.31	180686880	27614	82.70	6520	6630	6470	8470	4570	6520	6543.31	0.99	0	-1823	6673	6596	6533	6456	6393	6635	6495	88	1950	500	4560	10	1	17109680	1119	14.06	1.15	12	0.16	465.00	5672.00	7700	20230525	-15.06	4405	20221014	48.47	7700	-15.06	20230525	5140	27.24	20230314	7700	-15.06	20230525	4405	48.47	20221014	2.35	N	092460	500	88 억		169817	N	N	0	N	00	N
108	20230811	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6500	-20	5	-0.31	149220610	22774	68.21	6520	6630	6500	8470	4570	6520	6552.24	0.99	0	-1859	6673	6596	6533	6456	6393	6635	6495	88	1950	500	4560	10	1	17109680	1112	13.98	1.15	12	0.13	465.00	5672.00	7700	20230525	-15.58	4405	20221014	47.56	7700	-15.58	20230525	5140	26.46	20230314	7700	-15.58	20230525	4405	47.56	20221014	2.35	N	092460	500	88 억		169817	N	N	0	N	00	N
109	20230811	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	0	3	0.00	106610340	16229	48.61	6520	6630	6500	8470	4570	6520	6569.13	0.99	0	-1597	6673	6596	6533	6456	6393	6635	6495	88	1950	500	4560	10	1	17109680	1116	14.02	1.15	12	0.09	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.35	N	092460	500	88 억		169817	N	N	0	N	00	N
110	20230811	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6580	60	2	0.92	78589840	11945	35.78	6520	6630	6500	8470	4570	6520	6579.31	0.99	0	-1872	6673	6596	6533	6456	6393	6635	6495	88	1950	500	4560	10	1	17109680	1126	14.15	1.16	12	0.07	465.00	5672.00	7700	20230525	-14.55	4405	20221014	49.38	7700	-14.55	20230525	5140	28.02	20230314	7700	-14.55	20230525	4405	49.38	20221014	2.35	N	092460	500	88 억		169817	N	N	0	N	00	N
111	20230811	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	90	2	1.38	47745040	7236	21.67	6520	6630	6500	8470	4570	6520	6598.26	0.99	0	-1872	6673	6596	6533	6456	6393	6635	6495	88	1950	500	4560	10	1	17109680	1131	14.22	1.17	12	0.04	465.00	5672.00	7700	20230525	-14.16	4405	20221014	50.06	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	4405	50.06	20221014	2.35	N	092460	500	88 억		169817	N	N	0	N	00	N
112	20230811	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6610	90	2	1.38	7230360	1096	3.28	6520	6630	6500	8470	4570	6520	6597.04	0.99	0	-196	6673	6596	6533	6456	6393	6635	6495	88	1950	500	4560	10	1	17109680	1131	14.22	1.17	12	0.01	465.00	5672.00	7700	20230525	-14.16	4405	20221014	50.06	7700	-14.16	20230525	5140	28.60	20230314	7700	-14.16	20230525	4405	50.06	20221014	2.35	N	092460	500	88 억		169817	N	N	0	N	00	N
113	20230811	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	0	3	0.00	521600	80	0.24	6520	6520	6520	8470	4570	6520	6520.00	0.99	0	-73	6673	6596	6533	6456	6393	6635	6495	88	1950	500	4560	10	1	17109680	1116	14.02	1.15	12	0.00	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.35	N	092460	500	88 억		169817	N	N	0	N	00	N
114	20230810	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	40	2	0.62	218480480	33389	270.20	6480	6610	6470	8420	4540	6480	6543.49	1.02	0	-4962	6666	6572	6446	6352	6226	6620	6400	88	1940	500	4530	10	1	17109680	1116	14.02	1.15	12	0.20	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.30	N	092460	500	88 억		174836	N	N	0	N	00	N
115	20230810	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	40	2	0.62	194882800	29758	240.82	6480	6610	6480	8420	4540	6480	6548.92	1.02	0	-3580	6666	6572	6446	6352	6226	6620	6400	88	1940	500	4530	10	1	17109680	1116	14.02	1.15	12	0.17	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.30	N	092460	500	88 억		174836	N	N	0	N	00	N
116	20230810	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6520	40	2	0.62	181625220	27723	224.35	6480	6610	6480	8420	4540	6480	6551.43	1.02	0	-2680	6666	6572	6446	6352	6226	6620	6400	88	1940	500	4530	10	1	17109680	1116	14.02	1.15	12	0.16	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.30	N	092460	500	88 억		174836	N	N	0	N	00	N
117	20230810	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6550	70	2	1.08	166443740	25388	205.45	6480	6610	6480	8420	4540	6480	6556.00	1.02	0	-2469	6666	6572	6446	6352	6226	6620	6400	88	1940	500	4530	10	1	17109680	1121	14.09	1.15	12	0.15	465.00	5672.00	7700	20230525	-14.94	4405	20221014	48.69	7700	-14.94	20230525	5140	27.43	20230314	7700	-14.94	20230525	4405	48.69	20221014	2.30	N	092460	500	88 억		174836	N	N	0	N	00	N
118	20230810	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6570	90	2	1.39	137717430	20979	169.77	6480	6610	6480	8420	4540	6480	6564.54	1.02	0	-2792	6666	6572	6446	6352	6226	6620	6400	88	1940	500	4530	10	1	17109680	1124	14.13	1.16	12	0.12	465.00	5672.00	7700	20230525	-14.68	4405	20221014	49.15	7700	-14.68	20230525	5140	27.82	20230314	7700	-14.68	20230525	4405	49.15	20221014	2.30	N	092460	500	88 억		174836	N	N	0	N	00	N
119	20230810	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6560	80	2	1.23	132333260	20158	163.13	6480	6610	6480	8420	4540	6480	6564.80	1.02	0	-2509	6666	6572	6446	6352	6226	6620	6400	88	1940	500	4530	10	1	17109680	1122	14.11	1.16	12	0.12	465.00	5672.00	7700	20230525	-14.81	4405	20221014	48.92	7700	-14.81	20230525	5140	27.63	20230314	7700	-14.81	20230525	4405	48.92	20221014	2.30	N	092460	500	88 억		174836	N	N	0	N	00	N
120	20230810	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6600	120	2	1.85	121230570	18464	149.42	6480	6610	6480	8420	4540	6480	6565.78	1.02	0	-2341	6666	6572	6446	6352	6226	6620	6400	88	1940	500	4530	10	1	17109680	1129	14.19	1.16	12	0.11	465.00	5672.00	7700	20230525	-14.29	4405	20221014	49.83	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	4405	49.83	20221014	2.30	N	092460	500	88 억		174836	N	N	0	N	00	N
121	20230810	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6530	50	2	0.77	6759290	1043	8.44	6480	6530	6480	8420	4540	6480	6480.62	1.02	0	-420	6666	6572	6446	6352	6226	6620	6400	88	1940	500	4530	10	1	17109680	1117	14.04	1.15	12	0.01	465.00	5672.00	7700	20230525	-15.19	4405	20221014	48.24	7700	-15.19	20230525	5140	27.04	20230314	7700	-15.19	20230525	4405	48.24	20221014	2.30	N	092460	500	88 억		174836	N	N	0	N	00	N
122	20230809	160627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	10	2	0.15	79147500	12357	27.59	6470	6540	6320	8410	4530	6470	6405.07	1.03	0	-1392	6690	6580	6450	6340	6210	6635	6395	88	1940	500	4520	10	1	17109680	1109	13.94	1.14	12	0.07	465.00	5672.00	7700	20230525	-15.84	4405	20221014	47.11	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	4405	47.11	20221014	2.29	N	092460	500	88 억		176228	N	N	0	N	00	N
123	20230809	150619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	10	2	0.15	75719630	11828	26.41	6470	6540	6320	8410	4530	6470	6401.73	1.03	0	-1315	6690	6580	6450	6340	6210	6635	6395	88	1940	500	4520	10	1	17109680	1109	13.94	1.14	12	0.07	465.00	5672.00	7700	20230525	-15.84	4405	20221014	47.11	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	4405	47.11	20221014	2.29	N	092460	500	88 억		176228	N	N	0	N	00	N
124	20230809	140619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6450	-20	5	-0.31	71150020	11120	24.83	6470	6540	6320	8410	4530	6470	6398.38	1.03	0	-1260	6690	6580	6450	6340	6210	6635	6395	88	1940	500	4520	10	1	17109680	1104	13.87	1.14	12	0.06	465.00	5672.00	7700	20230525	-16.23	4405	20221014	46.42	7700	-16.23	20230525	5140	25.49	20230314	7700	-16.23	20230525	4405	46.42	20221014	2.29	N	092460	500	88 억		176228	N	N	0	N	00	N
125	20230809	130632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	-70	5	-1.08	62088960	9704	21.67	6470	6540	6320	8410	4530	6470	6398.29	1.03	0	-1238	6690	6580	6450	6340	6210	6635	6395	88	1940	500	4520	10	1	17109680	1095	13.76	1.13	12	0.06	465.00	5672.00	7700	20230525	-16.88	4405	20221014	45.29	7700	-16.88	20230525	5140	24.51	20230314	7700	-16.88	20230525	4405	45.29	20221014	2.29	N	092460	500	88 억		176228	N	N	0	N	00	N
126	20230809	120629	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6440	-30	5	-0.46	58285230	9113	20.35	6470	6540	6320	8410	4530	6470	6395.83	1.03	0	-1022	6690	6580	6450	6340	6210	6635	6395	88	1940	500	4520	10	1	17109680	1102	13.85	1.14	12	0.05	465.00	5672.00	7700	20230525	-16.36	4405	20221014	46.20	7700	-16.36	20230525	5140	25.29	20230314	7700	-16.36	20230525	4405	46.20	20221014	2.29	N	092460	500	88 억		176228	N	N	0	N	00	N
127	20230809	110627	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	-70	5	-1.08	48612470	7602	16.97	6470	6540	6320	8410	4530	6470	6394.69	1.03	0	-989	6690	6580	6450	6340	6210	6635	6395	88	1940	500	4520	10	1	17109680	1095	13.76	1.13	12	0.04	465.00	5672.00	7700	20230525	-16.88	4405	20221014	45.29	7700	-16.88	20230525	5140	24.51	20230314	7700	-16.88	20230525	4405	45.29	20221014	2.29	N	092460	500	88 억		176228	N	N	0	N	00	N
128	20230809	100618	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	-70	5	-1.08	34955260	5454	12.18	6470	6540	6320	8410	4530	6470	6409.11	1.03	0	-541	6690	6580	6450	6340	6210	6635	6395	88	1940	500	4520	10	1	17109680	1095	13.76	1.13	12	0.03	465.00	5672.00	7700	20230525	-16.88	4405	20221014	45.29	7700	-16.88	20230525	5140	24.51	20230314	7700	-16.88	20230525	4405	45.29	20221014	2.29	N	092460	500	88 억		176228	N	N	0	N	00	N
129	20230809	090620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6500	30	2	0.46	7707050	1191	2.66	6470	6540	6420	8410	4530	6470	6471.07	1.03	0	-645	6690	6580	6450	6340	6210	6635	6395	88	1940	500	4520	10	1	17109680	1112	13.98	1.15	12	0.01	465.00	5672.00	7700	20230525	-15.58	4405	20221014	47.56	7700	-15.58	20230525	5140	26.46	20230314	7700	-15.58	20230525	4405	47.56	20221014	2.29	N	092460	500	88 억		176228	N	N	0	N	00	N
130	20230808	160632	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6470	90	2	1.41	284142240	44116	172.97	6320	6560	6320	8290	4470	6380	6440.80	1.05	0	-3316	6693	6536	6443	6286	6193	6490	6240	88	1910	500	4460	10	1	17109680	1107	13.91	1.14	12	0.26	465.00	5672.00	7700	20230525	-15.97	4405	20221014	46.88	7700	-15.97	20230525	5140	25.88	20230314	7700	-15.97	20230525	4405	46.88	20221014	2.32	N	092460	500	88 억		179357	N	N	0	N	00	N
131	20230808	150625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	100	2	1.57	276965730	43003	168.61	6320	6560	6320	8290	4470	6380	6440.61	1.05	0	-3418	6693	6536	6443	6286	6193	6490	6240	88	1910	500	4460	10	1	17109680	1109	13.94	1.14	12	0.25	465.00	5672.00	7700	20230525	-15.84	4405	20221014	47.11	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	4405	47.11	20221014	2.32	N	092460	500	88 억		179357	N	N	0	N	00	N
132	20230808	140622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	100	2	1.57	230204820	35764	140.22	6320	6560	6320	8290	4470	6380	6436.77	1.05	0	-775	6693	6536	6443	6286	6193	6490	6240	88	1910	500	4460	10	1	17109680	1109	13.94	1.14	12	0.21	465.00	5672.00	7700	20230525	-15.84	4405	20221014	47.11	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	4405	47.11	20221014	2.32	N	092460	500	88 억		179357	N	N	0	N	00	N
133	20230808	130614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6460	80	2	1.25	210001420	32627	127.92	6320	6560	6320	8290	4470	6380	6436.43	1.05	0	-1738	6693	6536	6443	6286	6193	6490	6240	88	1910	500	4460	10	1	17109680	1105	13.89	1.14	12	0.19	465.00	5672.00	7700	20230525	-16.10	4405	20221014	46.65	7700	-16.10	20230525	5140	25.68	20230314	7700	-16.10	20230525	4405	46.65	20221014	2.32	N	092460	500	88 억		179357	N	N	0	N	00	N
134	20230808	120621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6460	80	2	1.25	209898250	32611	127.86	6320	6560	6320	8290	4470	6380	6436.42	1.05	0	-1738	6693	6536	6443	6286	6193	6490	6240	88	1910	500	4460	10	1	17109680	1105	13.89	1.14	12	0.19	465.00	5672.00	7700	20230525	-16.10	4405	20221014	46.65	7700	-16.10	20230525	5140	25.68	20230314	7700	-16.10	20230525	4405	46.65	20221014	2.32	N	092460	500	88 억		179357	N	N	0	N	00	N
135	20230808	110613	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6480	100	2	1.57	204179990	31724	124.38	6320	6560	6320	8290	4470	6380	6436.14	1.05	0	-1576	6693	6536	6443	6286	6193	6490	6240	88	1910	500	4460	10	1	17109680	1109	13.94	1.14	12	0.19	465.00	5672.00	7700	20230525	-15.84	4405	20221014	47.11	7700	-15.84	20230525	5140	26.07	20230314	7700	-15.84	20230525	4405	47.11	20221014	2.32	N	092460	500	88 억		179357	N	N	0	N	00	N
136	20230808	100623	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6450	70	2	1.10	179041800	27825	109.10	6320	6560	6320	8290	4470	6380	6434.57	1.05	0	-966	6693	6536	6443	6286	6193	6490	6240	88	1910	500	4460	10	1	17109680	1104	13.87	1.14	12	0.16	465.00	5672.00	7700	20230525	-16.23	4405	20221014	46.42	7700	-16.23	20230525	5140	25.49	20230314	7700	-16.23	20230525	4405	46.42	20221014	2.32	N	092460	500	88 억		179357	N	N	0	N	00	N
137	20230808	090625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	10	2	0.16	27134550	4287	16.81	6320	6430	6320	8290	4470	6380	6329.50	1.05	0	500	6693	6536	6443	6286	6193	6490	6240	88	1910	500	4460	10	1	17109680	1093	13.74	1.13	12	0.03	465.00	5672.00	7700	20230525	-17.01	4405	20221014	45.06	7700	-17.01	20230525	5140	24.32	20230314	7700	-17.01	20230525	4405	45.06	20221014	2.32	N	092460	500	88 억		179357	N	N	0	N	00	N
138	20230807	160619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	-160	5	-2.45	162160450	25271	65.91	6540	6600	6350	8500	4580	6540	6416.86	1.07	0	-4112	6846	6692	6496	6342	6146	6770	6420	88	1960	500	4570	10	1	17109680	1092	13.72	1.12	12	0.15	465.00	5672.00	7700	20230525	-17.14	4405	20221014	44.84	7700	-17.14	20230525	5140	24.12	20230314	7700	-17.14	20230525	4405	44.84	20221014	2.36	N	092460	500	88 억		183468	N	N	0	N	00	N
139	20230807	150619	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6380	-160	5	-2.45	156960270	24455	63.78	6540	6600	6350	8500	4580	6540	6418.33	1.07	0	-3757	6846	6692	6496	6342	6146	6770	6420	88	1960	500	4570	10	1	17109680	1092	13.72	1.12	12	0.14	465.00	5672.00	7700	20230525	-17.14	4405	20221014	44.84	7700	-17.14	20230525	5140	24.12	20230314	7700	-17.14	20230525	4405	44.84	20221014	2.36	N	092460	500	88 억		183468	N	N	0	N	00	N
140	20230807	140621	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6370	-170	5	-2.60	138109100	21495	56.06	6540	6600	6370	8500	4580	6540	6425.17	1.07	0	-2733	6846	6692	6496	6342	6146	6770	6420	88	1960	500	4570	10	1	17109680	1090	13.70	1.12	12	0.13	465.00	5672.00	7700	20230525	-17.27	4405	20221014	44.61	7700	-17.27	20230525	5140	23.93	20230314	7700	-17.27	20230525	4405	44.61	20221014	2.36	N	092460	500	88 억		183468	N	N	0	N	00	N
141	20230807	130616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6430	-110	5	-1.68	122232590	19011	49.59	6540	6600	6390	8500	4580	6540	6429.57	1.07	0	-1045	6846	6692	6496	6342	6146	6770	6420	88	1960	500	4570	10	1	17109680	1100	13.83	1.13	12	0.11	465.00	5672.00	7700	20230525	-16.49	4405	20221014	45.97	7700	-16.49	20230525	5140	25.10	20230314	7700	-16.49	20230525	4405	45.97	20221014	2.36	N	092460	500	88 억		183468	N	N	0	N	00	N
142	20230807	120615	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6470	-70	5	-1.07	108598220	16878	44.02	6540	6600	6400	8500	4580	6540	6434.31	1.07	0	-1192	6846	6692	6496	6342	6146	6770	6420	88	1960	500	4570	10	1	17109680	1107	13.91	1.14	12	0.10	465.00	5672.00	7700	20230525	-15.97	4405	20221014	46.88	7700	-15.97	20230525	5140	25.88	20230314	7700	-15.97	20230525	4405	46.88	20221014	2.36	N	092460	500	88 억		183468	N	N	0	N	00	N
143	20230807	110611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6490	-50	5	-0.76	87392700	13571	35.40	6540	6600	6400	8500	4580	6540	6439.67	1.07	0	-1757	6846	6692	6496	6342	6146	6770	6420	88	1960	500	4570	10	1	17109680	1110	13.96	1.14	12	0.08	465.00	5672.00	7700	20230525	-15.71	4405	20221014	47.33	7700	-15.71	20230525	5140	26.26	20230314	7700	-15.71	20230525	4405	47.33	20221014	2.36	N	092460	500	88 억		183468	N	N	0	N	00	N
144	20230807	100616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6450	-90	5	-1.38	23619460	3634	9.48	6540	6600	6430	8500	4580	6540	6499.58	1.07	0	-868	6846	6692	6496	6342	6146	6770	6420	88	1960	500	4570	10	1	17109680	1104	13.87	1.14	12	0.02	465.00	5672.00	7700	20230525	-16.23	4405	20221014	46.42	7700	-16.23	20230525	5140	25.49	20230314	7700	-16.23	20230525	4405	46.42	20221014	2.36	N	092460	500	88 억		183468	N	N	0	N	00	N
145	20230807	090616	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6570	30	2	0.46	2483660	379	0.99	6540	6600	6540	8500	4580	6540	6553.19	1.07	0	-36	6846	6692	6496	6342	6146	6770	6420	88	1960	500	4570	10	1	17109680	1124	14.13	1.16	12	0.00	465.00	5672.00	7700	20230525	-14.68	4405	20221014	49.15	7700	-14.68	20230525	5140	27.82	20230314	7700	-14.68	20230525	4405	49.15	20221014	2.36	N	092460	500	88 억		183468	N	N	0	N	00	N
146	20230804	160611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6540	120	2	1.87	248269590	38340	78.25	6400	6650	6300	8340	4500	6420	6475.47	1.01	0	10767	6660	6540	6420	6300	6180	6480	6240	88	1920	500	4490	10	1	17109680	1119	14.06	1.15	12	0.22	465.00	5672.00	7700	20230525	-15.06	4405	20221014	48.47	7700	-15.06	20230525	5140	27.24	20230314	7700	-15.06	20230525	4405	48.47	20221014	2.36	N	092460	500	88 억		172701	N	N	0	N	00	N
147	20230804	150611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6550	130	2	2.02	245542530	37923	77.40	6400	6650	6300	8340	4500	6420	6474.77	1.01	0	10885	6660	6540	6420	6300	6180	6480	6240	88	1920	500	4490	10	1	17109680	1121	14.09	1.15	12	0.22	465.00	5672.00	7700	20230525	-14.94	4405	20221014	48.69	7700	-14.94	20230525	5140	27.43	20230314	7700	-14.94	20230525	4405	48.69	20221014	2.36	N	092460	500	88 억		172701	N	N	0	N	00	N
148	20230804	140620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6500	80	2	1.25	243681770	37637	76.82	6400	6650	6300	8340	4500	6420	6474.53	1.01	0	10762	6660	6540	6420	6300	6180	6480	6240	88	1920	500	4490	10	1	17109680	1112	13.98	1.15	12	0.22	465.00	5672.00	7700	20230525	-15.58	4405	20221014	47.56	7700	-15.58	20230525	5140	26.46	20230314	7700	-15.58	20230525	4405	47.56	20221014	2.36	N	092460	500	88 억		172701	N	N	0	N	00	N
149	20230804	130610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6520	100	2	1.56	238747970	36881	75.28	6400	6650	6300	8340	4500	6420	6473.47	1.01	0	10782	6660	6540	6420	6300	6180	6480	6240	88	1920	500	4490	10	1	17109680	1116	14.02	1.15	12	0.22	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.36	N	092460	500	88 억		172701	N	N	0	N	00	N
150	20230804	120609	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6510	90	2	1.40	202364880	31254	63.79	6400	6650	6300	8340	4500	6420	6474.85	1.01	0	13315	6660	6540	6420	6300	6180	6480	6240	88	1920	500	4490	10	1	17109680	1114	14.00	1.15	12	0.18	465.00	5672.00	7700	20230525	-15.45	4405	20221014	47.79	7700	-15.45	20230525	5140	26.65	20230314	7700	-15.45	20230525	4405	47.79	20221014	2.36	N	092460	500	88 억		172701	N	N	0	N	00	N
151	20230804	110614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6590	170	2	2.65	178904950	27643	56.42	6400	6650	6300	8340	4500	6420	6471.98	1.01	0	13198	6660	6540	6420	6300	6180	6480	6240	88	1920	500	4490	10	1	17109680	1128	14.17	1.16	12	0.16	465.00	5672.00	7700	20230525	-14.42	4405	20221014	49.60	7700	-14.42	20230525	5140	28.21	20230314	7700	-14.42	20230525	4405	49.60	20221014	2.36	N	092460	500	88 억		172701	N	N	0	N	00	N
152	20230804	100606	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	180	2	2.80	163190650	25246	51.53	6400	6650	6300	8340	4500	6420	6464.02	1.01	0	12630	6660	6540	6420	6300	6180	6480	6240	88	1920	500	4490	10	1	17109680	1129	14.19	1.16	12	0.15	465.00	5672.00	7700	20230525	-14.29	4405	20221014	49.83	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	4405	49.83	20221014	2.36	N	092460	500	88 억		172701	N	N	0	N	00	N
153	20230804	090605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6320	-100	5	-1.56	40069980	6345	12.95	6400	6400	6300	8340	4500	6420	6315.21	1.01	0	-319	6660	6540	6420	6300	6180	6480	6240	88	1920	500	4490	10	1	17109680	1081	13.59	1.11	12	0.04	465.00	5672.00	7700	20230525	-17.92	4405	20221014	43.47	7700	-17.92	20230525	5140	22.96	20230314	7700	-17.92	20230525	4405	43.47	20221014	2.36	N	092460	500	88 억		172701	N	N	0	N	00	N
154	20230803	160607	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6420	-130	5	-1.98	312284370	48932	62.51	6510	6540	6300	8510	4590	6550	6382.01	0.99	0	2686	6910	6730	6610	6430	6310	6670	6370	88	1960	500	4580	10	1	17109680	1098	13.81	1.13	12	0.29	465.00	5672.00	7700	20230525	-16.62	4405	20221014	45.74	7700	-16.62	20230525	5140	24.90	20230314	7700	-16.62	20230525	4405	45.74	20221014	2.39	N	092460	500	88 억		169748	N	N	0	N	00	N
155	20230803	150610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6410	-140	5	-2.14	305646090	47898	61.19	6510	6540	6300	8510	4590	6550	6381.19	0.99	0	2695	6910	6730	6610	6430	6310	6670	6370	88	1960	500	4580	10	1	17109680	1097	13.78	1.13	12	0.28	465.00	5672.00	7700	20230525	-16.75	4405	20221014	45.52	7700	-16.75	20230525	5140	24.71	20230314	7700	-16.75	20230525	4405	45.52	20221014	2.39	N	092460	500	88 억		169748	N	N	0	N	00	N
156	20230803	140604	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6400	-150	5	-2.29	288099620	45149	57.68	6510	6540	6300	8510	4590	6550	6381.09	0.99	0	2560	6910	6730	6610	6430	6310	6670	6370	88	1960	500	4580	10	1	17109680	1095	13.76	1.13	12	0.26	465.00	5672.00	7700	20230525	-16.88	4405	20221014	45.29	7700	-16.88	20230525	5140	24.51	20230314	7700	-16.88	20230525	4405	45.29	20221014	2.39	N	092460	500	88 억		169748	N	N	0	N	00	N
157	20230803	130608	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6370	-180	5	-2.75	226143260	35432	45.27	6510	6540	6300	8510	4590	6550	6382.46	0.99	0	2097	6910	6730	6610	6430	6310	6670	6370	88	1960	500	4580	10	1	17109680	1090	13.70	1.12	12	0.21	465.00	5672.00	7700	20230525	-17.27	4405	20221014	44.61	7700	-17.27	20230525	5140	23.93	20230314	7700	-17.27	20230525	4405	44.61	20221014	2.39	N	092460	500	88 억		169748	N	N	0	N	00	N
158	20230803	120609	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6370	-180	5	-2.75	152443800	23774	30.37	6510	6540	6300	8510	4590	6550	6412.21	0.99	0	-2974	6910	6730	6610	6430	6310	6670	6370	88	1960	500	4580	10	1	17109680	1090	13.70	1.12	12	0.14	465.00	5672.00	7700	20230525	-17.27	4405	20221014	44.61	7700	-17.27	20230525	5140	23.93	20230314	7700	-17.27	20230525	4405	44.61	20221014	2.39	N	092460	500	88 억		169748	N	N	0	N	00	N
159	20230803	110603	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6390	-160	5	-2.44	98621830	15252	19.48	6510	6540	6350	8510	4590	6550	6466.16	0.99	0	-4198	6910	6730	6610	6430	6310	6670	6370	88	1960	500	4580	10	1	17109680	1093	13.74	1.13	12	0.09	465.00	5672.00	7700	20230525	-17.01	4405	20221014	45.06	7700	-17.01	20230525	5140	24.32	20230314	7700	-17.01	20230525	4405	45.06	20221014	2.39	N	092460	500	88 억		169748	N	N	0	N	00	N
160	20230803	100602	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6520	-30	5	-0.46	48613280	7480	9.56	6510	6540	6470	8510	4590	6550	6499.10	0.99	0	1557	6910	6730	6610	6430	6310	6670	6370	88	1960	500	4580	10	1	17109680	1116	14.02	1.15	12	0.04	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.39	N	092460	500	88 억		169748	N	N	0	N	00	N
161	20230803	090601	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6490	-60	5	-0.92	19129370	2941	3.76	6510	6510	6490	8510	4590	6550	6504.38	0.99	0	1201	6910	6730	6610	6430	6310	6670	6370	88	1960	500	4580	10	1	17109680	1110	13.96	1.14	12	0.02	465.00	5672.00	7700	20230525	-15.71	4405	20221014	47.33	7700	-15.71	20230525	5140	26.26	20230314	7700	-15.71	20230525	4405	47.33	20221014	2.39	N	092460	500	88 억		169748	N	N	0	N	00	N
162	20230802	160605	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6550	-130	5	-1.95	515593750	78276	251.75	6680	6790	6490	8680	4680	6680	6586.87	0.97	0	4112	6880	6780	6680	6580	6480	6830	6630	88	2000	500	4670	10	1	17109680	1121	14.09	1.15	12	0.46	465.00	5672.00	7700	20230525	-14.94	4405	20221014	48.69	7700	-14.94	20230525	5140	27.43	20230314	7700	-14.94	20230525	4405	48.69	20221014	2.38	N	092460	500	88 억		165975	N	N	0	N	00	N
163	20230802	150614	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6540	-140	5	-2.10	485239830	73643	236.85	6680	6790	6490	8680	4680	6680	6589.08	0.97	0	3621	6880	6780	6680	6580	6480	6830	6630	88	2000	500	4670	10	1	17109680	1119	14.06	1.15	12	0.43	465.00	5672.00	7700	20230525	-15.06	4405	20221014	48.47	7700	-15.06	20230525	5140	27.24	20230314	7700	-15.06	20230525	4405	48.47	20221014	2.38	N	092460	500	88 억		165975	N	N	0	N	00	N
164	20230802	140607	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6520	-160	5	-2.40	405605960	61392	197.45	6680	6790	6490	8680	4680	6680	6606.82	0.97	0	-6941	6880	6780	6680	6580	6480	6830	6630	88	2000	500	4670	10	1	17109680	1116	14.02	1.15	12	0.36	465.00	5672.00	7700	20230525	-15.32	4405	20221014	48.01	7700	-15.32	20230525	5140	26.85	20230314	7700	-15.32	20230525	4405	48.01	20221014	2.38	N	092460	500	88 억		165975	N	N	0	N	00	N
165	20230802	130603	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6600	-80	5	-1.20	251368590	37820	121.64	6680	6790	6570	8680	4680	6680	6646.45	0.97	0	-4297	6880	6780	6680	6580	6480	6830	6630	88	2000	500	4670	10	1	17109680	1129	14.19	1.16	12	0.22	465.00	5672.00	7700	20230525	-14.29	4405	20221014	49.83	7700	-14.29	20230525	5140	28.40	20230314	7700	-14.29	20230525	4405	49.83	20221014	2.38	N	092460	500	88 억		165975	N	N	0	N	00	N
166	20230802	120559	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6630	-50	5	-0.75	211266410	31739	102.08	6680	6790	6580	8680	4680	6680	6656.37	0.97	0	-897	6880	6780	6680	6580	6480	6830	6630	88	2000	500	4670	10	1	17109680	1134	14.26	1.17	12	0.19	465.00	5672.00	7700	20230525	-13.90	4405	20221014	50.51	7700	-13.90	20230525	5140	28.99	20230314	7700	-13.90	20230525	4405	50.51	20221014	2.38	N	092460	500	88 억		165975	N	N	0	N	00	N
167	20230802	110558	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6700	20	2	0.30	162171060	24333	78.26	6680	6790	6580	8680	4680	6680	6664.66	0.97	0	1777	6880	6780	6680	6580	6480	6830	6630	88	2000	500	4670	10	1	17109680	1146	14.41	1.18	12	0.14	465.00	5672.00	7700	20230525	-12.99	4405	20221014	52.10	7700	-12.99	20230525	5140	30.35	20230314	7700	-12.99	20230525	4405	52.10	20221014	2.38	N	092460	500	88 억		165975	N	N	0	N	00	N
168	20230802	100600	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6740	60	2	0.90	118715240	17867	57.46	6680	6790	6580	8680	4680	6680	6644.39	0.97	0	1248	6880	6780	6680	6580	6480	6830	6630	88	2000	500	4670	10	1	17109680	1153	14.49	1.19	12	0.10	465.00	5672.00	7700	20230525	-12.47	4405	20221014	53.01	7700	-12.47	20230525	5140	31.13	20230314	7700	-12.47	20230525	4405	53.01	20221014	2.38	N	092460	500	88 억		165975	N	N	0	N	00	N
169	20230802	090601	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	0	3	0.00	35752790	5398	17.36	6680	6680	6580	8680	4680	6680	6623.34	0.97	0	1160	6880	6780	6680	6580	6480	6830	6630	88	2000	500	4670	10	1	17109680	1143	14.37	1.18	12	0.03	465.00	5672.00	7700	20230525	-13.25	4405	20221014	51.65	7700	-13.25	20230525	5140	29.96	20230314	7700	-13.25	20230525	4405	51.65	20221014	2.38	N	092460	500	88 억		165975	N	N	0	N	00	N
170	20230801	160601	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6680	-20	5	-0.30	206258580	30997	93.20	6650	6780	6580	8710	4690	6700	6654.13	1.01	0	-6466	6886	6792	6676	6582	6466	6840	6630	88	2010	500	4690	10	1	17109680	1143	14.37	1.18	12	0.18	465.00	5672.00	7700	20230525	-13.25	4405	20221014	51.65	7700	-13.25	20230525	5140	29.96	20230314	7700	-13.25	20230525	4405	51.65	20221014	2.39	N	092460	500	88 억		172441	N	N	0	N	00	N
171	20230801	150558	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6670	-30	5	-0.45	198296520	29800	89.60	6650	6780	6580	8710	4690	6700	6654.25	1.01	0	-6355	6886	6792	6676	6582	6466	6840	6630	88	2010	500	4690	10	1	17109680	1141	14.34	1.18	12	0.17	465.00	5672.00	7700	20230525	-13.38	4405	20221014	51.42	7700	-13.38	20230525	5140	29.77	20230314	7700	-13.38	20230525	4405	51.42	20221014	2.39	N	092460	500	88 억		172441	N	N	0	N	00	N
172	20230801	140610	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6620	-80	5	-1.19	168929850	25358	76.24	6650	6780	6590	8710	4690	6700	6661.80	1.01	0	-7264	6886	6792	6676	6582	6466	6840	6630	88	2010	500	4690	10	1	17109680	1133	14.24	1.17	12	0.15	465.00	5672.00	7700	20230525	-14.03	4405	20221014	50.28	7700	-14.03	20230525	5140	28.79	20230314	7700	-14.03	20230525	4405	50.28	20221014	2.39	N	092460	500	88 억		172441	N	N	0	N	00	N
173	20230801	130556	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	10	2	0.15	102328430	15272	45.92	6650	6780	6630	8710	4690	6700	6700.39	1.01	0	-9865	6886	6792	6676	6582	6466	6840	6630	88	2010	500	4690	10	1	17109680	1148	14.43	1.18	12	0.09	465.00	5672.00	7700	20230525	-12.86	4405	20221014	52.33	7700	-12.86	20230525	5140	30.54	20230314	7700	-12.86	20230525	4405	52.33	20221014	2.39	N	092460	500	88 억		172441	N	N	0	N	00	N
174	20230801	120557	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	-60	5	-0.90	95230860	14209	42.72	6650	6780	6630	8710	4690	6700	6702.15	1.01	0	-9599	6886	6792	6676	6582	6466	6840	6630	88	2010	500	4690	10	1	17109680	1136	14.28	1.17	12	0.08	465.00	5672.00	7700	20230525	-13.77	4405	20221014	50.74	7700	-13.77	20230525	5140	29.18	20230314	7700	-13.77	20230525	4405	50.74	20221014	2.39	N	092460	500	88 억		172441	N	N	0	N	00	N
175	20230801	110554	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6640	-60	5	-0.90	60859330	9077	27.29	6650	6780	6630	8710	4690	6700	6704.78	1.01	0	-5066	6886	6792	6676	6582	6466	6840	6630	88	2010	500	4690	10	1	17109680	1136	14.28	1.17	12	0.05	465.00	5672.00	7700	20230525	-13.77	4405	20221014	50.74	7700	-13.77	20230525	5140	29.18	20230314	7700	-13.77	20230525	4405	50.74	20221014	2.39	N	092460	500	88 억		172441	N	N	0	N	00	N
176	20230801	100558	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6720	20	2	0.30	49041110	7305	21.96	6650	6780	6630	8710	4690	6700	6713.36	1.01	0	-3740	6886	6792	6676	6582	6466	6840	6630	88	2010	500	4690	10	1	17109680	1150	14.45	1.18	12	0.04	465.00	5672.00	7700	20230525	-12.73	4405	20221014	52.55	7700	-12.73	20230525	5140	30.74	20230314	7700	-12.73	20230525	4405	52.55	20221014	2.39	N	092460	500	88 억		172441	N	N	0	N	00	N
177	20230801	090552	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6710	10	2	0.15	6001940	902	2.71	6650	6710	6630	8710	4690	6700	6654.04	1.01	0	-181	6886	6792	6676	6582	6466	6840	6630	88	2010	500	4690	10	1	17109680	1148	14.43	1.18	12	0.01	465.00	5672.00	7700	20230525	-12.86	4405	20221014	52.33	7700	-12.86	20230525	5140	30.54	20230314	7700	-12.86	20230525	4405	52.33	20221014	2.39	N	092460	500	88 억		172441	N	N	0	N	00	N