KissMeData/019540/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	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	-110	5	-2.08	941700110	180677	88.27	5220	5390	5140	6870	3710	5290	5212.39	3.74	0	-11715	5610	5450	5330	5170	5050	5390	5110	68	1580	500	3700	10	1	13513500	700	-7.70	0.73	12	1.34	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.32	N	019540	500	67 억		505518	N	N	0	N	00	N
3	20230831	150425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-130	5	-2.46	908412270	174240	85.12	5220	5390	5140	6870	3710	5290	5213.57	3.74	0	-11528	5610	5450	5330	5170	5050	5390	5110	68	1580	500	3700	10	1	13513500	697	-7.67	0.73	12	1.29	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.32	N	019540	500	67 억		505518	N	N	0	N	00	N
4	20230831	140443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	-100	5	-1.89	829058660	158900	77.63	5220	5390	5140	6870	3710	5290	5217.49	3.74	0	-4840	5610	5450	5330	5170	5050	5390	5110	68	1580	500	3700	10	1	13513500	701	-7.71	0.73	12	1.18	-673.00	7080.00	5740	20230816	-9.58	2080	20220928	149.52	5740	-9.58	20230816	2450	111.84	20230102	5740	-9.58	20230816	2080	149.52	20220928	1.32	N	019540	500	67 억		505518	N	N	0	N	00	N
5	20230831	130434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5180	-110	5	-2.08	740411070	141730	69.24	5220	5390	5140	6870	3710	5290	5224.10	3.74	0	-4472	5610	5450	5330	5170	5050	5390	5110	68	1580	500	3700	10	1	13513500	700	-7.70	0.73	12	1.05	-673.00	7080.00	5740	20230816	-9.76	2080	20220928	149.04	5740	-9.76	20230816	2450	111.43	20230102	5740	-9.76	20230816	2080	149.04	20220928	1.32	N	019540	500	67 억		505518	N	N	0	N	00	N
6	20230831	120439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-130	5	-2.46	663448840	126827	61.96	5220	5390	5140	6870	3710	5290	5231.13	3.74	0	-1988	5610	5450	5330	5170	5050	5390	5110	68	1580	500	3700	10	1	13513500	697	-7.67	0.73	12	0.94	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.32	N	019540	500	67 억		505518	N	N	0	N	00	N
7	20230831	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-50	5	-0.95	554316710	105715	51.65	5220	5390	5140	6870	3710	5290	5243.50	3.74	0	-2981	5610	5450	5330	5170	5050	5390	5110	68	1580	500	3700	10	1	13513500	708	-7.79	0.74	12	0.78	-673.00	7080.00	5740	20230816	-8.71	2080	20220928	151.92	5740	-8.71	20230816	2450	113.88	20230102	5740	-8.71	20230816	2080	151.92	20220928	1.32	N	019540	500	67 억		505518	N	N	0	N	00	N
8	20230831	100504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-50	5	-0.95	389929630	74023	36.16	5220	5390	5200	6870	3710	5290	5267.68	3.74	0	-2363	5610	5450	5330	5170	5050	5390	5110	68	1580	500	3700	10	1	13513500	708	-7.79	0.74	12	0.55	-673.00	7080.00	5740	20230816	-8.71	2080	20220928	151.92	5740	-8.71	20230816	2450	113.88	20230102	5740	-8.71	20230816	2080	151.92	20220928	1.32	N	019540	500	67 억		505518	N	N	0	N	00	N
9	20230831	090403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	10	2	0.19	56771570	10831	5.29	5220	5350	5200	6870	3710	5290	5241.58	3.74	0	1373	5610	5450	5330	5170	5050	5390	5110	68	1580	500	3700	10	1	13513500	716	-7.88	0.75	12	0.08	-673.00	7080.00	5740	20230816	-7.67	2080	20220928	154.81	5740	-7.67	20230816	2450	116.33	20230102	5740	-7.67	20230816	2080	154.81	20220928	1.32	N	019540	500	67 억		505518	N	N	0	N	00	N
10	20230830	160338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-120	5	-2.22	1069317630	201417	31.70	5440	5490	5210	7030	3790	5410	5309.00	3.94	0	-26981	5836	5622	5266	5052	4696	5730	5160	68	1620	500	3780	10	1	13513500	715	-7.86	0.75	12	1.49	-673.00	7080.00	5740	20230816	-7.84	2080	20220928	154.33	5740	-7.84	20230816	2450	115.92	20230102	5740	-7.84	20230816	2080	154.33	20220928	1.31	N	019540	500	67 억		532833	N	N	0	N	00	N
11	20230830	150415	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-180	5	-3.33	1013978010	190922	30.05	5440	5490	5210	7030	3790	5410	5310.90	3.94	0	-27299	5836	5622	5266	5052	4696	5730	5160	68	1620	500	3780	10	1	13513500	707	-7.77	0.74	12	1.41	-673.00	7080.00	5740	20230816	-8.89	2080	20220928	151.44	5740	-8.89	20230816	2450	113.47	20230102	5740	-8.89	20230816	2080	151.44	20220928	1.31	N	019540	500	67 억		532833	N	N	0	N	00	N
12	20230830	140439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	-170	5	-3.14	843148810	158334	24.92	5440	5490	5210	7030	3790	5410	5325.07	3.94	0	-26807	5836	5622	5266	5052	4696	5730	5160	68	1620	500	3780	10	1	13513500	708	-7.79	0.74	12	1.17	-673.00	7080.00	5740	20230816	-8.71	2080	20220928	151.92	5740	-8.71	20230816	2450	113.88	20230102	5740	-8.71	20230816	2080	151.92	20220928	1.31	N	019540	500	67 억		532833	N	N	0	N	00	N
13	20230830	130424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5250	-160	5	-2.96	785754080	147439	23.20	5440	5490	5210	7030	3790	5410	5329.30	3.94	0	-25443	5836	5622	5266	5052	4696	5730	5160	68	1620	500	3780	10	1	13513500	709	-7.80	0.74	12	1.09	-673.00	7080.00	5740	20230816	-8.54	2080	20220928	152.40	5740	-8.54	20230816	2450	114.29	20230102	5740	-8.54	20230816	2080	152.40	20220928	1.31	N	019540	500	67 억		532833	N	N	0	N	00	N
14	20230830	120433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	-110	5	-2.03	663948180	124237	19.55	5440	5490	5230	7030	3790	5410	5344.15	3.94	0	-26507	5836	5622	5266	5052	4696	5730	5160	68	1620	500	3780	10	1	13513500	716	-7.88	0.75	12	0.92	-673.00	7080.00	5740	20230816	-7.67	2080	20220928	154.81	5740	-7.67	20230816	2450	116.33	20230102	5740	-7.67	20230816	2080	154.81	20220928	1.31	N	019540	500	67 억		532833	N	N	0	N	00	N
15	20230830	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	-80	5	-1.48	581041490	108568	17.09	5440	5490	5230	7030	3790	5410	5351.81	3.94	0	-28508	5836	5622	5266	5052	4696	5730	5160	68	1620	500	3780	10	1	13513500	720	-7.92	0.75	12	0.80	-673.00	7080.00	5740	20230816	-7.14	2080	20220928	156.25	5740	-7.14	20230816	2450	117.55	20230102	5740	-7.14	20230816	2080	156.25	20220928	1.31	N	019540	500	67 억		532833	N	N	0	N	00	N
16	20230830	100453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5290	-120	5	-2.22	492983470	92087	14.49	5440	5490	5230	7030	3790	5410	5353.39	3.94	0	-25236	5836	5622	5266	5052	4696	5730	5160	68	1620	500	3780	10	1	13513500	715	-7.86	0.75	12	0.68	-673.00	7080.00	5740	20230816	-7.84	2080	20220928	154.33	5740	-7.84	20230816	2450	115.92	20230102	5740	-7.84	20230816	2080	154.33	20220928	1.31	N	019540	500	67 억		532833	N	N	0	N	00	N
17	20230830	090359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-60	5	-1.11	115619950	21375	3.36	5440	5490	5330	7030	3790	5410	5409.12	3.94	0	-8783	5836	5622	5266	5052	4696	5730	5160	68	1620	500	3780	10	1	13513500	723	-7.95	0.76	12	0.16	-673.00	7080.00	5740	20230816	-6.79	2080	20220928	157.21	5740	-6.79	20230816	2450	118.37	20230102	5740	-6.79	20230816	2080	157.21	20220928	1.31	N	019540	500	67 억		532833	N	N	0	N	00	N
18	20230829	160334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	465	2	9.40	3364942120	628114	345.64	4945	5480	4910	6420	3465	4945	5357.47	3.36	0	77075	5305	5125	4910	4730	4515	5215	4820	68	1475	500	3460	10	1	13513500	731	-8.04	0.76	12	4.65	-673.00	7080.00	5740	20230816	-5.75	2080	20220928	160.10	5740	-5.75	20230816	2450	120.82	20230102	5740	-5.75	20230816	2080	160.10	20220928	1.60	N	019540	500	67 억		453910	N	N	0	N	00	N
19	20230829	150416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	445	2	9.00	3182928790	594426	327.10	4945	5480	4910	6420	3465	4945	5354.98	3.36	0	86108	5305	5125	4910	4730	4515	5215	4820	68	1475	500	3460	10	1	13513500	728	-8.01	0.76	12	4.40	-673.00	7080.00	5740	20230816	-6.10	2080	20220928	159.13	5740	-6.10	20230816	2450	120.00	20230102	5740	-6.10	20230816	2080	159.13	20220928	1.60	N	019540	500	67 억		453910	N	N	0	N	00	N
20	20230829	140446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	385	2	7.79	3029653860	565723	311.31	4945	5480	4910	6420	3465	4945	5355.73	3.36	0	87642	5305	5125	4910	4730	4515	5215	4820	68	1475	500	3460	10	1	13513500	720	-7.92	0.75	12	4.19	-673.00	7080.00	5740	20230816	-7.14	2080	20220928	156.25	5740	-7.14	20230816	2450	117.55	20230102	5740	-7.14	20230816	2080	156.25	20220928	1.60	N	019540	500	67 억		453910	N	N	0	N	00	N
21	20230829	130428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	415	2	8.39	2904613570	542307	298.42	4945	5480	4910	6420	3465	4945	5356.42	3.36	0	83345	5305	5125	4910	4730	4515	5215	4820	68	1475	500	3460	10	1	13513500	724	-7.96	0.76	12	4.01	-673.00	7080.00	5740	20230816	-6.62	2080	20220928	157.69	5740	-6.62	20230816	2450	118.78	20230102	5740	-6.62	20230816	2080	157.69	20220928	1.60	N	019540	500	67 억		453910	N	N	0	N	00	N
22	20230829	120440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5410	465	2	9.40	2732521850	510336	280.83	4945	5480	4910	6420	3465	4945	5354.77	3.36	0	77866	5305	5125	4910	4730	4515	5215	4820	68	1475	500	3460	10	1	13513500	731	-8.04	0.76	12	3.78	-673.00	7080.00	5740	20230816	-5.75	2080	20220928	160.10	5740	-5.75	20230816	2450	120.82	20230102	5740	-5.75	20230816	2080	160.10	20220928	1.60	N	019540	500	67 억		453910	N	N	0	N	00	N
23	20230829	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	445	2	9.00	2610844300	487756	268.40	4945	5480	4910	6420	3465	4945	5353.19	3.36	0	67732	5305	5125	4910	4730	4515	5215	4820	68	1475	500	3460	10	1	13513500	728	-8.01	0.76	12	3.61	-673.00	7080.00	5740	20230816	-6.10	2080	20220928	159.13	5740	-6.10	20230816	2450	120.00	20230102	5740	-6.10	20230816	2080	159.13	20220928	1.60	N	019540	500	67 억		453910	N	N	0	N	00	N
24	20230829	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5330	385	2	7.79	1738757950	326591	179.72	4945	5480	4910	6420	3465	4945	5324.55	3.36	0	28287	5305	5125	4910	4730	4515	5215	4820	68	1475	500	3460	10	1	13513500	720	-7.92	0.75	12	2.42	-673.00	7080.00	5740	20230816	-7.14	2080	20220928	156.25	5740	-7.14	20230816	2450	117.55	20230102	5740	-7.14	20230816	2080	156.25	20220928	1.60	N	019540	500	67 억		453910	N	N	0	N	00	N
25	20230829	090326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	50	2	1.01	21058665	4253	2.34	4945	4995	4910	6420	3465	4945	4952.36	3.36	0	-1085	5305	5125	4910	4730	4515	5215	4820	68	1475	500	3460	5	1	13513500	675	-7.42	0.71	12	0.03	-673.00	7080.00	5740	20230816	-12.98	2080	20220928	140.14	5740	-12.98	20230816	2450	103.88	20230102	5740	-12.98	20230816	2080	140.14	20220928	1.60	N	019540	500	67 억		453910	N	N	0	N	00	N
26	20230828	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	105	2	2.17	889379680	180995	64.98	4820	5090	4695	6290	3390	4840	4913.85	3.30	0	7139	5313	5076	4893	4656	4473	4985	4565	68	1450	500	3380	5	1	13513500	668	-7.35	0.70	12	1.34	-673.00	7080.00	5740	20230816	-13.85	2080	20220928	137.74	5740	-13.85	20230816	2450	101.84	20230102	5740	-13.85	20230816	2080	137.74	20220928	1.63	N	019540	500	67 억		445839	N	N	0	N	00	N
27	20230828	150329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4970	130	2	2.69	860652210	175197	62.90	4820	5090	4695	6290	3390	4840	4912.50	3.30	0	7624	5313	5076	4893	4656	4473	4985	4565	68	1450	500	3380	5	1	13513500	672	-7.38	0.70	12	1.30	-673.00	7080.00	5740	20230816	-13.41	2080	20220928	138.94	5740	-13.41	20230816	2450	102.86	20230102	5740	-13.41	20230816	2080	138.94	20220928	1.63	N	019540	500	67 억		445839	N	N	0	N	00	N
28	20230828	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	145	2	3.00	828584600	168727	60.57	4820	5090	4695	6290	3390	4840	4910.82	3.30	0	8339	5313	5076	4893	4656	4473	4985	4565	68	1450	500	3380	5	1	13513500	674	-7.41	0.70	12	1.25	-673.00	7080.00	5740	20230816	-13.15	2080	20220928	139.66	5740	-13.15	20230816	2450	103.47	20230102	5740	-13.15	20230816	2080	139.66	20220928	1.63	N	019540	500	67 억		445839	N	N	0	N	00	N
29	20230828	130333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4990	150	2	3.10	747053970	152235	54.65	4820	5090	4695	6290	3390	4840	4907.27	3.30	0	5987	5313	5076	4893	4656	4473	4985	4565	68	1450	500	3380	5	1	13513500	674	-7.41	0.70	12	1.13	-673.00	7080.00	5740	20230816	-13.07	2080	20220928	139.90	5740	-13.07	20230816	2450	103.67	20230102	5740	-13.07	20230816	2080	139.90	20220928	1.63	N	019540	500	67 억		445839	N	N	0	N	00	N
30	20230828	120330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	145	2	3.00	671180630	136972	49.17	4820	5090	4695	6290	3390	4840	4900.15	3.30	0	3896	5313	5076	4893	4656	4473	4985	4565	68	1450	500	3380	5	1	13513500	674	-7.41	0.70	12	1.01	-673.00	7080.00	5740	20230816	-13.15	2080	20220928	139.66	5740	-13.15	20230816	2450	103.47	20230102	5740	-13.15	20230816	2080	139.66	20220928	1.63	N	019540	500	67 억		445839	N	N	0	N	00	N
31	20230828	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5060	220	2	4.55	597252495	122192	43.87	4820	5090	4695	6290	3390	4840	4887.84	3.30	0	4719	5313	5076	4893	4656	4473	4985	4565	68	1450	500	3380	10	1	13513500	684	-7.52	0.71	12	0.90	-673.00	7080.00	5740	20230816	-11.85	2080	20220928	143.27	5740	-11.85	20230816	2450	106.53	20230102	5740	-11.85	20230816	2080	143.27	20220928	1.63	N	019540	500	67 억		445839	N	N	0	N	00	N
32	20230828	100323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-20	5	-0.41	284517210	59726	21.44	4820	4850	4695	6290	3390	4840	4763.64	3.30	0	3241	5313	5076	4893	4656	4473	4985	4565	68	1450	500	3380	5	1	13513500	651	-7.16	0.68	12	0.44	-673.00	7080.00	5740	20230816	-16.03	2080	20220928	131.73	5740	-16.03	20230816	2450	96.73	20230102	5740	-16.03	20230816	2080	131.73	20220928	1.63	N	019540	500	67 억		445839	N	N	0	N	00	N
33	20230828	090329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-80	5	-1.65	56717680	11852	4.25	4820	4850	4720	6290	3390	4840	4785.24	3.30	0	4953	5313	5076	4893	4656	4473	4985	4565	68	1450	500	3380	5	1	13513500	643	-7.07	0.67	12	0.09	-673.00	7080.00	5740	20230816	-17.07	2080	20220928	128.85	5740	-17.07	20230816	2450	94.29	20230102	5740	-17.07	20230816	2080	128.85	20220928	1.63	N	019540	500	67 억		445839	N	N	0	N	00	N
34	20230825	160326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4840	-270	5	-5.28	1360678360	275131	269.46	5120	5130	4710	6640	3580	5110	4945.59	2.97	0	44458	5450	5280	5140	4970	4830	5210	4900	68	1530	500	3570	5	1	13513500	654	-7.19	0.68	12	2.04	-673.00	7080.00	5740	20230816	-15.68	2080	20220928	132.69	5740	-15.68	20230816	2450	97.55	20230102	5740	-15.68	20230816	2080	132.69	20220928	1.68	N	019540	500	67 억		402011	N	N	0	N	00	N
35	20230825	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	-290	5	-5.68	1171892020	235809	230.95	5120	5130	4815	6640	3580	5110	4969.64	2.97	0	37410	5450	5280	5140	4970	4830	5210	4900	68	1530	500	3570	5	1	13513500	651	-7.16	0.68	12	1.74	-673.00	7080.00	5740	20230816	-16.03	2080	20220928	131.73	5740	-16.03	20230816	2450	96.73	20230102	5740	-16.03	20230816	2080	131.73	20220928	1.68	N	019540	500	67 억		402011	N	N	0	N	00	N
36	20230825	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4895	-215	5	-4.21	935598745	187099	183.24	5120	5130	4875	6640	3580	5110	5000.53	2.97	0	42015	5450	5280	5140	4970	4830	5210	4900	68	1530	500	3570	5	1	13513500	661	-7.27	0.69	12	1.38	-673.00	7080.00	5740	20230816	-14.72	2080	20220928	135.34	5740	-14.72	20230816	2450	99.80	20230102	5740	-14.72	20230816	2080	135.34	20220928	1.68	N	019540	500	67 억		402011	N	N	0	N	00	N
37	20230825	130327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4915	-195	5	-3.82	855733485	170894	167.37	5120	5130	4875	6640	3580	5110	5007.37	2.97	0	48016	5450	5280	5140	4970	4830	5210	4900	68	1530	500	3570	5	1	13513500	664	-7.30	0.69	12	1.26	-673.00	7080.00	5740	20230816	-14.37	2080	20220928	136.30	5740	-14.37	20230816	2450	100.61	20230102	5740	-14.37	20230816	2080	136.30	20220928	1.68	N	019540	500	67 억		402011	N	N	0	N	00	N
38	20230825	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-70	5	-1.37	586027335	116184	113.79	5120	5130	4980	6640	3580	5110	5043.93	2.97	0	44906	5450	5280	5140	4970	4830	5210	4900	68	1530	500	3570	10	1	13513500	681	-7.49	0.71	12	0.86	-673.00	7080.00	5740	20230816	-12.20	2080	20220928	142.31	5740	-12.20	20230816	2450	105.71	20230102	5740	-12.20	20230816	2080	142.31	20220928	1.68	N	019540	500	67 억		402011	N	N	0	N	00	N
39	20230825	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5050	-60	5	-1.17	334076950	66298	64.93	5120	5130	4980	6640	3580	5110	5038.97	2.97	0	18056	5450	5280	5140	4970	4830	5210	4900	68	1530	500	3570	10	1	13513500	682	-7.50	0.71	12	0.49	-673.00	7080.00	5740	20230816	-12.02	2080	20220928	142.79	5740	-12.02	20230816	2450	106.12	20230102	5740	-12.02	20230816	2080	142.79	20220928	1.68	N	019540	500	67 억		402011	N	N	0	N	00	N
40	20230825	100327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5030	-80	5	-1.57	183464040	36371	35.62	5120	5130	4980	6640	3580	5110	5044.16	2.97	0	-293	5450	5280	5140	4970	4830	5210	4900	68	1530	500	3570	10	1	13513500	680	-7.47	0.71	12	0.27	-673.00	7080.00	5740	20230816	-12.37	2080	20220928	141.83	5740	-12.37	20230816	2450	105.31	20230102	5740	-12.37	20230816	2080	141.83	20220928	1.68	N	019540	500	67 억		402011	N	N	0	N	00	N
41	20230825	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-30	5	-0.59	15181660	2969	2.91	5120	5130	5070	6640	3580	5110	5113.44	2.97	0	-1135	5450	5280	5140	4970	4830	5210	4900	68	1530	500	3570	10	1	13513500	686	-7.55	0.72	12	0.02	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.68	N	019540	500	67 억		402011	N	N	0	N	00	N
42	20230824	160325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5110	-60	5	-1.16	522616440	101397	63.76	5190	5310	5000	6720	3620	5170	5154.22	2.95	0	2690	5396	5282	5186	5072	4976	5275	5065	68	1550	500	3610	10	1	13513500	691	-7.59	0.72	12	0.75	-673.00	7080.00	5740	20230816	-10.98	2080	20220928	145.67	5740	-10.98	20230816	2450	108.57	20230102	5740	-10.98	20230816	2080	145.67	20220928	1.60	N	019540	500	67 억		399320	N	N	0	N	00	N
43	20230824	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-40	5	-0.77	482410650	93552	58.83	5190	5310	5000	6720	3620	5170	5156.60	2.95	0	2609	5396	5282	5186	5072	4976	5275	5065	68	1550	500	3610	10	1	13513500	693	-7.62	0.72	12	0.69	-673.00	7080.00	5740	20230816	-10.63	2080	20220928	146.63	5740	-10.63	20230816	2450	109.39	20230102	5740	-10.63	20230816	2080	146.63	20220928	1.60	N	019540	500	67 억		399320	N	N	0	N	00	N
44	20230824	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-90	5	-1.74	445536510	86340	54.29	5190	5310	5000	6720	3620	5170	5160.26	2.95	0	2972	5396	5282	5186	5072	4976	5275	5065	68	1550	500	3610	10	1	13513500	686	-7.55	0.72	12	0.64	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.60	N	019540	500	67 억		399320	N	N	0	N	00	N
45	20230824	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5100	-70	5	-1.35	391656990	75778	47.65	5190	5310	5000	6720	3620	5170	5168.48	2.95	0	2252	5396	5282	5186	5072	4976	5275	5065	68	1550	500	3610	10	1	13513500	689	-7.58	0.72	12	0.56	-673.00	7080.00	5740	20230816	-11.15	2080	20220928	145.19	5740	-11.15	20230816	2450	108.16	20230102	5740	-11.15	20230816	2080	145.19	20220928	1.60	N	019540	500	67 억		399320	N	N	0	N	00	N
46	20230824	120327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-40	5	-0.77	331770640	64048	40.28	5190	5310	5000	6720	3620	5170	5180.03	2.95	0	-385	5396	5282	5186	5072	4976	5275	5065	68	1550	500	3610	10	1	13513500	693	-7.62	0.72	12	0.47	-673.00	7080.00	5740	20230816	-10.63	2080	20220928	146.63	5740	-10.63	20230816	2450	109.39	20230102	5740	-10.63	20230816	2080	146.63	20220928	1.60	N	019540	500	67 억		399320	N	N	0	N	00	N
47	20230824	110325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5190	20	2	0.39	218353930	41863	26.32	5190	5310	5120	6720	3620	5170	5215.92	2.95	0	225	5396	5282	5186	5072	4976	5275	5065	68	1550	500	3610	10	1	13513500	701	-7.71	0.73	12	0.31	-673.00	7080.00	5740	20230816	-9.58	2080	20220928	149.52	5740	-9.58	20230816	2450	111.84	20230102	5740	-9.58	20230816	2080	149.52	20220928	1.60	N	019540	500	67 억		399320	N	N	0	N	00	N
48	20230824	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	100	2	1.93	170204740	32602	20.50	5190	5310	5120	6720	3620	5170	5220.68	2.95	0	2938	5396	5282	5186	5072	4976	5275	5065	68	1550	500	3610	10	1	13513500	712	-7.83	0.74	12	0.24	-673.00	7080.00	5740	20230816	-8.19	2080	20220928	153.37	5740	-8.19	20230816	2450	115.10	20230102	5740	-8.19	20230816	2080	153.37	20220928	1.60	N	019540	500	67 억		399320	N	N	0	N	00	N
49	20230824	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-30	5	-0.58	27745020	5374	3.38	5190	5200	5140	6720	3620	5170	5162.82	2.95	0	-702	5396	5282	5186	5072	4976	5275	5065	68	1550	500	3610	10	1	13513500	695	-7.64	0.73	12	0.04	-673.00	7080.00	5740	20230816	-10.45	2080	20220928	147.12	5740	-10.45	20230816	2450	109.80	20230102	5740	-10.45	20230816	2080	147.12	20220928	1.60	N	019540	500	67 억		399320	N	N	0	N	00	N
50	20230823	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-70	5	-1.34	808659080	156165	67.18	5170	5300	5090	6810	3670	5240	5178.05	2.70	0	31109	5426	5332	5166	5072	4906	5380	5120	68	1570	500	3660	10	1	13513500	699	-7.68	0.73	12	1.16	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.71	N	019540	500	67 억		365269	N	N	0	N	00	N
51	20230823	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-70	5	-1.34	738010590	142469	61.29	5170	5300	5090	6810	3670	5240	5179.95	2.70	0	29535	5426	5332	5166	5072	4906	5380	5120	68	1570	500	3660	10	1	13513500	699	-7.68	0.73	12	1.05	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.71	N	019540	500	67 억		365269	N	N	0	N	00	N
52	20230823	140326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-70	5	-1.34	610456120	118049	50.78	5170	5260	5090	6810	3670	5240	5170.94	2.70	0	26697	5426	5332	5166	5072	4906	5380	5120	68	1570	500	3660	10	1	13513500	699	-7.68	0.73	12	0.87	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.71	N	019540	500	67 억		365269	N	N	0	N	00	N
53	20230823	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5210	-30	5	-0.57	531924730	102850	44.24	5170	5260	5090	6810	3670	5240	5171.54	2.70	0	24800	5426	5332	5166	5072	4906	5380	5120	68	1570	500	3660	10	1	13513500	704	-7.74	0.74	12	0.76	-673.00	7080.00	5740	20230816	-9.23	2080	20220928	150.48	5740	-9.23	20230816	2450	112.65	20230102	5740	-9.23	20230816	2080	150.48	20220928	1.71	N	019540	500	67 억		365269	N	N	0	N	00	N
54	20230823	120326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-90	5	-1.72	488538750	94516	40.66	5170	5260	5090	6810	3670	5240	5168.50	2.70	0	20804	5426	5332	5166	5072	4906	5380	5120	68	1570	500	3660	10	1	13513500	696	-7.65	0.73	12	0.70	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	1.71	N	019540	500	67 억		365269	N	N	0	N	00	N
55	20230823	110324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5170	-70	5	-1.34	336045520	64914	27.92	5170	5260	5090	6810	3670	5240	5176.33	2.70	0	9414	5426	5332	5166	5072	4906	5380	5120	68	1570	500	3660	10	1	13513500	699	-7.68	0.73	12	0.48	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.71	N	019540	500	67 억		365269	N	N	0	N	00	N
56	20230823	100324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	-80	5	-1.53	165592820	32034	13.78	5170	5260	5090	6810	3670	5240	5168.25	2.70	0	-2342	5426	5332	5166	5072	4906	5380	5120	68	1570	500	3660	10	1	13513500	697	-7.67	0.73	12	0.24	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.71	N	019540	500	67 억		365269	N	N	0	N	00	N
57	20230823	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	-40	5	-0.76	22581700	4366	1.88	5170	5200	5120	6810	3670	5240	5164.16	2.70	0	-639	5426	5332	5166	5072	4906	5380	5120	68	1570	500	3660	10	1	13513500	703	-7.73	0.73	12	0.03	-673.00	7080.00	5740	20230816	-9.41	2080	20220928	150.00	5740	-9.41	20230816	2450	112.24	20230102	5740	-9.41	20230816	2080	150.00	20220928	1.71	N	019540	500	67 억		365269	N	N	0	N	00	N
58	20230822	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	100	2	1.95	1190688780	231295	70.56	5050	5260	5000	6680	3600	5140	5147.86	2.65	0	7259	5513	5326	5213	5026	4913	5270	4970	68	1540	500	3590	10	1	13513500	708	-7.79	0.74	12	1.71	-673.00	7080.00	5740	20230816	-8.71	2080	20220928	151.92	5740	-8.71	20230816	2450	113.88	20230102	5740	-8.71	20230816	2080	151.92	20220928	1.54	N	019540	500	67 억		358011	N	N	0	N	00	N
59	20230822	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5200	60	2	1.17	1055828940	205477	62.68	5050	5260	5000	6680	3600	5140	5138.43	2.65	0	12510	5513	5326	5213	5026	4913	5270	4970	68	1540	500	3590	10	1	13513500	703	-7.73	0.73	12	1.52	-673.00	7080.00	5740	20230816	-9.41	2080	20220928	150.00	5740	-9.41	20230816	2450	112.24	20230102	5740	-9.41	20230816	2080	150.00	20220928	1.54	N	019540	500	67 억		358011	N	N	0	N	00	N
60	20230822	140325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5160	20	2	0.39	949578760	185004	56.44	5050	5260	5000	6680	3600	5140	5132.75	2.65	0	15491	5513	5326	5213	5026	4913	5270	4970	68	1540	500	3590	10	1	13513500	697	-7.67	0.73	12	1.37	-673.00	7080.00	5740	20230816	-10.10	2080	20220928	148.08	5740	-10.10	20230816	2450	110.61	20230102	5740	-10.10	20230816	2080	148.08	20220928	1.54	N	019540	500	67 억		358011	N	N	0	N	00	N
61	20230822	130322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5080	-60	5	-1.17	827936330	161336	49.22	5050	5260	5000	6680	3600	5140	5131.75	2.65	0	9205	5513	5326	5213	5026	4913	5270	4970	68	1540	500	3590	10	1	13513500	686	-7.55	0.72	12	1.19	-673.00	7080.00	5740	20230816	-11.50	2080	20220928	144.23	5740	-11.50	20230816	2450	107.35	20230102	5740	-11.50	20230816	2080	144.23	20220928	1.54	N	019540	500	67 억		358011	N	N	0	N	00	N
62	20230822	120317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5120	-20	5	-0.39	750448280	146080	44.56	5050	5260	5000	6680	3600	5140	5137.24	2.65	0	9308	5513	5326	5213	5026	4913	5270	4970	68	1540	500	3590	10	1	13513500	692	-7.61	0.72	12	1.08	-673.00	7080.00	5740	20230816	-10.80	2080	20220928	146.15	5740	-10.80	20230816	2450	108.98	20230102	5740	-10.80	20230816	2080	146.15	20220928	1.54	N	019540	500	67 억		358011	N	N	0	N	00	N
63	20230822	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5130	-10	5	-0.19	637330440	123789	37.76	5050	5260	5000	6680	3600	5140	5148.52	2.65	0	7508	5513	5326	5213	5026	4913	5270	4970	68	1540	500	3590	10	1	13513500	693	-7.62	0.72	12	0.92	-673.00	7080.00	5740	20230816	-10.63	2080	20220928	146.63	5740	-10.63	20230816	2450	109.39	20230102	5740	-10.63	20230816	2080	146.63	20220928	1.54	N	019540	500	67 억		358011	N	N	0	N	00	N
64	20230822	100320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5220	80	2	1.56	455747380	88705	27.06	5050	5250	5000	6680	3600	5140	5137.79	2.65	0	3606	5513	5326	5213	5026	4913	5270	4970	68	1540	500	3590	10	1	13513500	705	-7.76	0.74	12	0.66	-673.00	7080.00	5740	20230816	-9.06	2080	20220928	150.96	5740	-9.06	20230816	2450	113.06	20230102	5740	-9.06	20230816	2080	150.96	20220928	1.54	N	019540	500	67 억		358011	N	N	0	N	00	N
65	20230822	090321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5020	-120	5	-2.33	96689740	19135	5.84	5050	5130	5020	6680	3600	5140	5053.03	2.65	0	-1579	5513	5326	5213	5026	4913	5270	4970	68	1540	500	3590	10	1	13513500	678	-7.46	0.71	12	0.14	-673.00	7080.00	5740	20230816	-12.54	2080	20220928	141.35	5740	-12.54	20230816	2450	104.90	20230102	5740	-12.54	20230816	2080	141.35	20220928	1.54	N	019540	500	67 억		358011	N	N	0	N	00	N
66	20230821	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-100	5	-1.91	1715741130	326157	66.36	5280	5400	5100	6810	3670	5240	5260.48	2.76	0	-10529	5636	5437	5101	4902	4566	5537	5002	68	1570	500	3660	10	1	13513500	695	-7.64	0.73	12	2.41	-673.00	7080.00	5740	20230816	-10.45	2080	20220928	147.12	5740	-10.45	20230816	2450	109.80	20230102	5740	-10.45	20230816	2080	147.12	20220928	2.45	N	019540	500	67 억		373331	N	N	0	N	00	N
67	20230821	150322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5270	30	2	0.57	1563853360	296931	60.42	5280	5400	5100	6810	3670	5240	5266.72	2.76	0	-8514	5636	5437	5101	4902	4566	5537	5002	68	1570	500	3660	10	1	13513500	712	-7.83	0.74	12	2.20	-673.00	7080.00	5740	20230816	-8.19	2080	20220928	153.37	5740	-8.19	20230816	2450	115.10	20230102	5740	-8.19	20230816	2080	153.37	20220928	2.45	N	019540	500	67 억		373331	N	N	0	N	00	N
68	20230821	140324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	80	2	1.53	1250184550	237702	48.36	5280	5400	5100	6810	3670	5240	5259.46	2.76	0	-5599	5636	5437	5101	4902	4566	5537	5002	68	1570	500	3660	10	1	13513500	719	-7.90	0.75	12	1.76	-673.00	7080.00	5740	20230816	-7.32	2080	20220928	155.77	5740	-7.32	20230816	2450	117.14	20230102	5740	-7.32	20230816	2080	155.77	20220928	2.45	N	019540	500	67 억		373331	N	N	0	N	00	N
69	20230821	130324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5300	60	2	1.15	992764040	189157	38.49	5280	5400	5100	6810	3670	5240	5248.36	2.76	0	-8573	5636	5437	5101	4902	4566	5537	5002	68	1570	500	3660	10	1	13513500	716	-7.88	0.75	12	1.40	-673.00	7080.00	5740	20230816	-7.67	2080	20220928	154.81	5740	-7.67	20230816	2450	116.33	20230102	5740	-7.67	20230816	2080	154.81	20220928	2.45	N	019540	500	67 억		373331	N	N	0	N	00	N
70	20230821	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5310	70	2	1.34	822678200	157040	31.95	5280	5400	5100	6810	3670	5240	5238.65	2.76	0	-12595	5636	5437	5101	4902	4566	5537	5002	68	1570	500	3660	10	1	13513500	718	-7.89	0.75	12	1.16	-673.00	7080.00	5740	20230816	-7.49	2080	20220928	155.29	5740	-7.49	20230816	2450	116.73	20230102	5740	-7.49	20230816	2080	155.29	20220928	2.45	N	019540	500	67 억		373331	N	N	0	N	00	N
71	20230821	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5230	-10	5	-0.19	489350350	94425	19.21	5280	5280	5100	6810	3670	5240	5182.42	2.76	0	-2589	5636	5437	5101	4902	4566	5537	5002	68	1570	500	3660	10	1	13513500	707	-7.77	0.74	12	0.70	-673.00	7080.00	5740	20230816	-8.89	2080	20220928	151.44	5740	-8.89	20230816	2450	113.47	20230102	5740	-8.89	20230816	2080	151.44	20220928	2.45	N	019540	500	67 억		373331	N	N	0	N	00	N
72	20230821	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	-90	5	-1.72	297153260	57390	11.68	5280	5280	5100	6810	3670	5240	5177.79	2.76	0	-6630	5636	5437	5101	4902	4566	5537	5002	68	1570	500	3660	10	1	13513500	696	-7.65	0.73	12	0.42	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	2.45	N	019540	500	67 억		373331	N	N	0	N	00	N
73	20230821	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5140	-100	5	-1.91	44138780	8448	1.72	5280	5280	5100	6810	3670	5240	5224.76	2.76	0	-3429	5636	5437	5101	4902	4566	5537	5002	68	1570	500	3660	10	1	13513500	695	-7.64	0.73	12	0.06	-673.00	7080.00	5740	20230816	-10.45	2080	20220928	147.12	5740	-10.45	20230816	2450	109.80	20230102	5740	-10.45	20230816	2080	147.12	20220928	2.45	N	019540	500	67 억		373331	N	N	0	N	00	N
74	20230818	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5240	340	2	6.94	2351930135	468459	69.95	4850	5300	4765	6370	3430	4900	5019.89	2.53	0	27887	5760	5330	5060	4630	4360	5195	4495	68	1470	500	3430	10	1	13513500	708	-7.79	0.74	12	3.47	-673.00	7080.00	5740	20230816	-8.71	2080	20220928	151.92	5740	-8.71	20230816	2450	113.88	20230102	5740	-8.71	20230816	2080	151.92	20220928	1.25	N	019540	500	67 억		342049	N	N	0	N	00	N
75	20230818	150320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5150	250	2	5.10	2022647615	405549	60.56	4850	5170	4765	6370	3430	4900	4987.46	2.53	0	20253	5760	5330	5060	4630	4360	5195	4495	68	1470	500	3430	10	1	13513500	696	-7.65	0.73	12	3.00	-673.00	7080.00	5740	20230816	-10.28	2080	20220928	147.60	5740	-10.28	20230816	2450	110.20	20230102	5740	-10.28	20230816	2080	147.60	20220928	1.25	N	019540	500	67 억		342049	N	N	0	N	00	N
76	20230818	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	110	2	2.24	1834755220	368574	55.03	4850	5150	4765	6370	3430	4900	4978.01	2.53	0	16390	5760	5330	5060	4630	4360	5195	4495	68	1470	500	3430	10	1	13513500	677	-7.44	0.71	12	2.73	-673.00	7080.00	5740	20230816	-12.72	2080	20220928	140.87	5740	-12.72	20230816	2450	104.49	20230102	5740	-12.72	20230816	2080	140.87	20220928	1.25	N	019540	500	67 억		342049	N	N	0	N	00	N
77	20230818	130318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5010	110	2	2.24	1580036670	318316	47.53	4850	5150	4765	6370	3430	4900	4963.76	2.53	0	16273	5760	5330	5060	4630	4360	5195	4495	68	1470	500	3430	10	1	13513500	677	-7.44	0.71	12	2.36	-673.00	7080.00	5740	20230816	-12.72	2080	20220928	140.87	5740	-12.72	20230816	2450	104.49	20230102	5740	-12.72	20230816	2080	140.87	20220928	1.25	N	019540	500	67 억		342049	N	N	0	N	00	N
78	20230818	120329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	95	2	1.94	1480882120	298446	44.56	4850	5150	4765	6370	3430	4900	4962.01	2.53	0	10707	5760	5330	5060	4630	4360	5195	4495	68	1470	500	3430	5	1	13513500	675	-7.42	0.71	12	2.21	-673.00	7080.00	5740	20230816	-12.98	2080	20220928	140.14	5740	-12.98	20230816	2450	103.88	20230102	5740	-12.98	20230816	2080	140.14	20220928	1.25	N	019540	500	67 억		342049	N	N	0	N	00	N
79	20230818	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4995	95	2	1.94	1320540320	265885	39.70	4850	5150	4765	6370	3430	4900	4966.62	2.53	0	11822	5760	5330	5060	4630	4360	5195	4495	68	1470	500	3430	5	1	13513500	675	-7.42	0.71	12	1.97	-673.00	7080.00	5740	20230816	-12.98	2080	20220928	140.14	5740	-12.98	20230816	2450	103.88	20230102	5740	-12.98	20230816	2080	140.14	20220928	1.25	N	019540	500	67 억		342049	N	N	0	N	00	N
80	20230818	100322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4985	85	2	1.73	862683800	175086	26.14	4850	5120	4765	6370	3430	4900	4927.22	2.53	0	1021	5760	5330	5060	4630	4360	5195	4495	68	1470	500	3430	5	1	13513500	674	-7.41	0.70	12	1.30	-673.00	7080.00	5740	20230816	-13.15	2080	20220928	139.66	5740	-13.15	20230816	2450	103.47	20230102	5740	-13.15	20230816	2080	139.66	20220928	1.25	N	019540	500	67 억		342049	N	N	0	N	00	N
81	20230818	090322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-40	5	-0.82	80620295	16787	2.51	4850	4860	4765	6370	3430	4900	4801.72	2.53	0	9137	5760	5330	5060	4630	4360	5195	4495	68	1470	500	3430	5	1	13513500	657	-7.22	0.69	12	0.12	-673.00	7080.00	5740	20230816	-15.33	2080	20220928	133.65	5740	-15.33	20230816	2450	98.37	20230102	5740	-15.33	20230816	2080	133.65	20220928	1.25	N	019540	500	67 억		342049	N	N	0	N	00	N
82	20230817	160322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4900	-410	5	-7.72	3356843235	666969	32.96	5280	5490	4790	6900	3720	5310	5032.97	3.00	0	-65773	6096	5702	5346	4952	4596	5525	4775	68	1590	500	3710	5	1	13513500	662	-7.28	0.69	12	4.94	-673.00	7080.00	5740	20230816	-14.63	2080	20220928	135.58	5740	-14.63	20230816	2450	100.00	20230102	5740	-14.63	20230816	2080	135.58	20220928	1.13	N	019540	500	67 억		404917	N	N	0	N	00	N
83	20230817	150325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4875	-435	5	-8.19	3287206970	652717	32.26	5280	5490	4790	6900	3720	5310	5036.17	3.00	0	-62573	6096	5702	5346	4952	4596	5525	4775	68	1590	500	3710	5	1	13513500	659	-7.24	0.69	12	4.83	-673.00	7080.00	5740	20230816	-15.07	2080	20220928	134.38	5740	-15.07	20230816	2450	98.98	20230102	5740	-15.07	20230816	2080	134.38	20220928	1.13	N	019540	500	67 억		404917	N	N	0	N	00	N
84	20230817	140321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4945	-365	5	-6.87	3158890245	626534	30.96	5280	5490	4790	6900	3720	5310	5041.82	3.00	0	-54237	6096	5702	5346	4952	4596	5525	4775	68	1590	500	3710	5	1	13513500	668	-7.35	0.70	12	4.64	-673.00	7080.00	5740	20230816	-13.85	2080	20220928	137.74	5740	-13.85	20230816	2450	101.84	20230102	5740	-13.85	20230816	2080	137.74	20220928	1.13	N	019540	500	67 억		404917	N	N	0	N	00	N
85	20230817	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4860	-450	5	-8.47	3040620695	602427	29.77	5280	5490	4790	6900	3720	5310	5047.26	3.00	0	-49685	6096	5702	5346	4952	4596	5525	4775	68	1590	500	3710	5	1	13513500	657	-7.22	0.69	12	4.46	-673.00	7080.00	5740	20230816	-15.33	2080	20220928	133.65	5740	-15.33	20230816	2450	98.37	20230102	5740	-15.33	20230816	2080	133.65	20220928	1.13	N	019540	500	67 억		404917	N	N	0	N	00	N
86	20230817	120320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4845	-465	5	-8.76	2912970880	576353	28.48	5280	5490	4790	6900	3720	5310	5054.12	3.00	0	-45166	6096	5702	5346	4952	4596	5525	4775	68	1590	500	3710	5	1	13513500	655	-7.20	0.68	12	4.27	-673.00	7080.00	5740	20230816	-15.59	2080	20220928	132.93	5740	-15.59	20230816	2450	97.76	20230102	5740	-15.59	20230816	2080	132.93	20220928	1.13	N	019540	500	67 억		404917	N	N	0	N	00	N
87	20230817	110322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4935	-375	5	-7.06	2653098065	522942	25.84	5280	5490	4790	6900	3720	5310	5073.38	3.00	0	-21082	6096	5702	5346	4952	4596	5525	4775	68	1590	500	3710	5	1	13513500	667	-7.33	0.70	12	3.87	-673.00	7080.00	5740	20230816	-14.02	2080	20220928	137.26	5740	-14.02	20230816	2450	101.43	20230102	5740	-14.02	20230816	2080	137.26	20220928	1.13	N	019540	500	67 억		404917	N	N	0	N	00	N
88	20230817	100321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5040	-270	5	-5.08	2057667685	401064	19.82	5280	5490	4850	6900	3720	5310	5130.50	3.00	0	-3354	6096	5702	5346	4952	4596	5525	4775	68	1590	500	3710	10	1	13513500	681	-7.49	0.71	12	2.97	-673.00	7080.00	5740	20230816	-12.20	2080	20220928	142.31	5740	-12.20	20230816	2450	105.71	20230102	5740	-12.20	20230816	2080	142.31	20220928	1.13	N	019540	500	67 억		404917	N	N	0	N	00	N
89	20230817	090320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5320	10	2	0.19	200229630	38249	1.89	5280	5370	5100	6900	3720	5310	5234.78	3.00	0	-1389	6096	5702	5346	4952	4596	5525	4775	68	1590	500	3710	10	1	13513500	719	-7.90	0.75	12	0.28	-673.00	7080.00	5740	20230816	-7.32	2080	20220928	155.77	5740	-7.32	20230816	2450	117.14	20230102	5740	-7.32	20230816	2080	155.77	20220928	1.13	N	019540	500	67 억		404917	N	N	0	N	00	N
90	20230816	160321	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5310	680	2	14.69	10601889665	2011461	1618.86	5500	5740	4990	6010	3245	4630	5270.68	4.09	0	-148573	4883	4756	4528	4401	4173	4820	4465	68	1382	500	3240	10	1	13513500	718	-7.89	0.75	12	14.88	-673.00	7080.00	5740	20230816	-7.49	2080	20220928	155.29	5740	-7.49	20230816	2450	116.73	20230102	5740	-7.49	20230816	2080	155.29	20220928	1.12	N	019540	500	67 억		552244	N	N	0	N	00	N
91	20230816	150321	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5250	620	2	13.39	10006912435	1899111	1528.43	5500	5740	4990	6010	3245	4630	5269.26	4.09	0	-168214	4883	4756	4528	4401	4173	4820	4465	68	1382	500	3240	10	1	13513500	709	-7.80	0.74	12	14.05	-673.00	7080.00	5740	20230816	-8.54	2080	20220928	152.40	5740	-8.54	20230816	2450	114.29	20230102	5740	-8.54	20230816	2080	152.40	20220928	1.12	N	019540	500	67 억		552244	N	N	0	N	00	N
92	20230816	140320	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5240	610	2	13.17	9270943075	1758747	1415.47	5500	5740	4990	6010	3245	4630	5271.33	4.09	0	-182217	4883	4756	4528	4401	4173	4820	4465	68	1382	500	3240	10	1	13513500	708	-7.79	0.74	12	13.01	-673.00	7080.00	5740	20230816	-8.71	2080	20220928	151.92	5740	-8.71	20230816	2450	113.88	20230102	5740	-8.71	20230816	2080	151.92	20220928	1.12	N	019540	500	67 억		552244	N	N	0	N	00	N
93	20230816	130321	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5170	540	2	11.66	7213989035	1367114	1100.28	5500	5740	4990	6010	3245	4630	5276.80	4.09	0	-189504	4883	4756	4528	4401	4173	4820	4465	68	1382	500	3240	10	1	13513500	699	-7.68	0.73	12	10.12	-673.00	7080.00	5740	20230816	-9.93	2080	20220928	148.56	5740	-9.93	20230816	2450	111.02	20230102	5740	-9.93	20230816	2080	148.56	20220928	1.12	N	019540	500	67 억		552244	N	N	0	N	00	N
94	20230816	120325	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5100	470	2	10.15	6849848175	1295631	1042.74	5500	5740	4990	6010	3245	4630	5286.88	4.09	0	-181677	4883	4756	4528	4401	4173	4820	4465	68	1382	500	3240	10	1	13513500	689	-7.58	0.72	12	9.59	-673.00	7080.00	5740	20230816	-11.15	2080	20220928	145.19	5740	-11.15	20230816	2450	108.16	20230102	5740	-11.15	20230816	2080	145.19	20220928	1.12	N	019540	500	67 억		552244	N	N	0	N	00	N
95	20230816	110323	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5220	590	2	12.74	6396934845	1207549	971.85	5500	5740	4990	6010	3245	4630	5297.45	4.09	0	-150440	4883	4756	4528	4401	4173	4820	4465	68	1382	500	3240	10	1	13513500	705	-7.76	0.74	12	8.94	-673.00	7080.00	5740	20230816	-9.06	2080	20220928	150.96	5740	-9.06	20230816	2450	113.06	20230102	5740	-9.06	20230816	2080	150.96	20220928	1.12	N	019540	500	67 억		552244	N	N	0	N	00	N
96	20230816	100318	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5110	480	2	10.37	5145483550	964598	776.32	5500	5740	5000	6010	3245	4630	5334.33	4.09	0	-180310	4883	4756	4528	4401	4173	4820	4465	68	1382	500	3240	10	1	13513500	691	-7.59	0.72	12	7.14	-673.00	7080.00	5740	20230816	-10.98	2080	20220928	145.67	5740	-10.98	20230816	2450	108.57	20230102	5740	-10.98	20230816	2080	145.67	20220928	1.12	N	019540	500	67 억		552244	N	N	0	N	00	N
97	20230816	090318	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	5400	770	2	16.63	1009686810	185146	149.01	5500	5540	5300	6010	3245	4630	5453.46	4.09	0	-29403	4883	4756	4528	4401	4173	4820	4465	68	1382	500	3240	10	1	13513500	730	-8.02	0.76	12	1.37	-673.00	7080.00	5540	20230816	-2.53	2080	20220928	159.62	5540	-2.53	20230816	2450	120.41	20230102	5540	-2.53	20230816	2080	159.62	20220928	1.12	N	019540	500	67 억		552244	N	N	0	N	00	N
98	20230814	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-15	5	-0.32	424366655	92585	63.03	4600	4655	4300	6030	3255	4645	4582.77	4.12	0	-5245	4808	4726	4593	4511	4378	4767	4552	68	1387	500	3250	5	1	13513500	626	-6.88	0.65	12	0.69	-673.00	7080.00	5050	20230707	-8.32	2080	20220928	122.60	5050	-8.32	20230707	2450	88.98	20230102	5050	-8.32	20230707	2080	122.60	20220928	1.15	N	019540	500	67 억		557178	N	N	0	N	00	N
99	20230814	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-105	5	-2.26	384896185	84002	57.19	4600	4655	4300	6030	3255	4645	4581.99	4.12	0	-971	4808	4726	4593	4511	4378	4767	4552	68	1387	500	3250	5	1	13513500	614	-6.75	0.64	12	0.62	-673.00	7080.00	5050	20230707	-10.10	2080	20220928	118.27	5050	-10.10	20230707	2450	85.31	20230102	5050	-10.10	20230707	2080	118.27	20220928	1.15	N	019540	500	67 억		557178	N	N	0	N	00	N
100	20230814	140318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4505	-140	5	-3.01	358098120	78091	53.16	4600	4655	4300	6030	3255	4645	4585.65	4.12	0	618	4808	4726	4593	4511	4378	4767	4552	68	1387	500	3250	5	1	13513500	609	-6.69	0.64	12	0.58	-673.00	7080.00	5050	20230707	-10.79	2080	20220928	116.59	5050	-10.79	20230707	2450	83.88	20230102	5050	-10.79	20230707	2080	116.59	20220928	1.15	N	019540	500	67 억		557178	N	N	0	N	00	N
101	20230814	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-145	5	-3.12	342588700	74640	50.81	4600	4655	4300	6030	3255	4645	4589.88	4.12	0	-367	4808	4726	4593	4511	4378	4767	4552	68	1387	500	3250	5	1	13513500	608	-6.69	0.64	12	0.55	-673.00	7080.00	5050	20230707	-10.89	2080	20220928	116.35	5050	-10.89	20230707	2450	83.67	20230102	5050	-10.89	20230707	2080	116.35	20220928	1.15	N	019540	500	67 억		557178	N	N	0	N	00	N
102	20230814	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4510	-135	5	-2.91	291891425	63316	43.10	4600	4655	4510	6030	3255	4645	4610.07	4.12	0	2055	4808	4726	4593	4511	4378	4767	4552	68	1387	500	3250	5	1	13513500	609	-6.70	0.64	12	0.47	-673.00	7080.00	5050	20230707	-10.69	2080	20220928	116.83	5050	-10.69	20230707	2450	84.08	20230102	5050	-10.69	20230707	2080	116.83	20220928	1.15	N	019540	500	67 억		557178	N	N	0	N	00	N
103	20230814	110316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-35	5	-0.75	205066875	44350	30.19	4600	4655	4585	6030	3255	4645	4623.83	4.12	0	3538	4808	4726	4593	4511	4378	4767	4552	68	1387	500	3250	5	1	13513500	623	-6.85	0.65	12	0.33	-673.00	7080.00	5050	20230707	-8.71	2080	20220928	121.63	5050	-8.71	20230707	2450	88.16	20230102	5050	-8.71	20230707	2080	121.63	20220928	1.15	N	019540	500	67 억		557178	N	N	0	N	00	N
104	20230814	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-10	5	-0.22	108466765	23430	15.95	4600	4655	4585	6030	3255	4645	4629.40	4.12	0	-3450	4808	4726	4593	4511	4378	4767	4552	68	1387	500	3250	5	1	13513500	626	-6.89	0.65	12	0.17	-673.00	7080.00	5050	20230707	-8.22	2080	20220928	122.84	5050	-8.22	20230707	2450	89.18	20230102	5050	-8.22	20230707	2080	122.84	20220928	1.15	N	019540	500	67 억		557178	N	N	0	N	00	N
105	20230814	090315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-30	5	-0.65	4735875	1029	0.70	4600	4640	4595	6030	3255	4645	4602.41	4.12	0	-604	4808	4726	4593	4511	4378	4767	4552	68	1387	500	3250	5	1	13513500	624	-6.86	0.65	12	0.01	-673.00	7080.00	5050	20230707	-8.61	2080	20220928	121.88	5050	-8.61	20230707	2450	88.37	20230102	5050	-8.61	20230707	2080	121.88	20220928	1.15	N	019540	500	67 억		557178	N	N	0	N	00	N
106	20230811	160315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	115	2	2.54	665430950	145925	40.67	4530	4675	4460	5880	3175	4530	4560.08	4.04	0	10648	4873	4701	4408	4236	3943	4787	4322	68	1352	500	3170	5	1	13513500	628	-6.90	0.66	12	1.08	-673.00	7080.00	5050	20230707	-8.02	2080	20220928	123.32	5050	-8.02	20230707	2450	89.59	20230102	5050	-8.02	20230707	2080	123.32	20220928	1.15	N	019540	500	67 억		545599	N	N	0	N	00	N
107	20230811	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	70	2	1.55	555920235	122221	34.07	4530	4675	4460	5880	3175	4530	4548.48	4.04	0	9040	4873	4701	4408	4236	3943	4787	4322	68	1352	500	3170	5	1	13513500	622	-6.84	0.65	12	0.90	-673.00	7080.00	5050	20230707	-8.91	2080	20220928	121.15	5050	-8.91	20230707	2450	87.76	20230102	5050	-8.91	20230707	2080	121.15	20220928	1.15	N	019540	500	67 억		545599	N	N	0	N	00	N
108	20230811	140315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-10	5	-0.22	421406060	92836	25.88	4530	4675	4460	5880	3175	4530	4539.25	4.04	0	4388	4873	4701	4408	4236	3943	4787	4322	68	1352	500	3170	5	1	13513500	611	-6.72	0.64	12	0.69	-673.00	7080.00	5050	20230707	-10.50	2080	20220928	117.31	5050	-10.50	20230707	2450	84.49	20230102	5050	-10.50	20230707	2080	117.31	20220928	1.15	N	019540	500	67 억		545599	N	N	0	N	00	N
109	20230811	130314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	15	2	0.33	404261330	89042	24.82	4530	4675	4460	5880	3175	4530	4540.12	4.04	0	3166	4873	4701	4408	4236	3943	4787	4322	68	1352	500	3170	5	1	13513500	614	-6.75	0.64	12	0.66	-673.00	7080.00	5050	20230707	-10.00	2080	20220928	118.51	5050	-10.00	20230707	2450	85.51	20230102	5050	-10.00	20230707	2080	118.51	20220928	1.15	N	019540	500	67 억		545599	N	N	0	N	00	N
110	20230811	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	-5	5	-0.11	370656960	81630	22.75	4530	4675	4460	5880	3175	4530	4540.70	4.04	0	571	4873	4701	4408	4236	3943	4787	4322	68	1352	500	3170	5	1	13513500	611	-6.72	0.64	12	0.60	-673.00	7080.00	5050	20230707	-10.40	2080	20220928	117.55	5050	-10.40	20230707	2450	84.69	20230102	5050	-10.40	20230707	2080	117.55	20220928	1.15	N	019540	500	67 억		545599	N	N	0	N	00	N
111	20230811	110311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4500	-30	5	-0.66	276953430	60941	16.99	4530	4675	4460	5880	3175	4530	4544.62	4.04	0	-5640	4873	4701	4408	4236	3943	4787	4322	68	1352	500	3170	5	1	13513500	608	-6.69	0.64	12	0.45	-673.00	7080.00	5050	20230707	-10.89	2080	20220928	116.35	5050	-10.89	20230707	2450	83.67	20230102	5050	-10.89	20230707	2080	116.35	20220928	1.15	N	019540	500	67 억		545599	N	N	0	N	00	N
112	20230811	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4515	-15	5	-0.33	205247305	44993	12.54	4530	4675	4480	5880	3175	4530	4561.76	4.04	0	-4253	4873	4701	4408	4236	3943	4787	4322	68	1352	500	3170	5	1	13513500	610	-6.71	0.64	12	0.33	-673.00	7080.00	5050	20230707	-10.59	2080	20220928	117.07	5050	-10.59	20230707	2450	84.29	20230102	5050	-10.59	20230707	2080	117.07	20220928	1.15	N	019540	500	67 억		545599	N	N	0	N	00	N
113	20230811	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	110	2	2.43	28176400	6138	1.71	4530	4650	4515	5880	3175	4530	4590.49	4.04	0	-1164	4873	4701	4408	4236	3943	4787	4322	68	1352	500	3170	5	1	13513500	627	-6.89	0.66	12	0.05	-673.00	7080.00	5050	20230707	-8.12	2080	20220928	123.08	5050	-8.12	20230707	2450	89.39	20230102	5050	-8.12	20230707	2080	123.08	20220928	1.15	N	019540	500	67 억		545599	N	N	0	N	00	N
114	20230810	160311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	440	2	10.76	1588225340	358050	2041.68	4125	4580	4115	5310	2865	4090	4435.72	3.41	0	86991	4210	4150	4100	4040	3990	4125	4015	68	1222	500	2860	5	1	13513500	612	-6.73	0.64	12	2.65	-673.00	7080.00	5050	20230707	-10.30	2080	20220928	117.79	5050	-10.30	20230707	2450	84.90	20230102	5050	-10.30	20230707	2080	117.79	20220928	1.15	N	019540	500	67 억		460451	N	N	0	N	00	N
115	20230810	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4470	380	2	9.29	1515454455	341878	1949.47	4125	4580	4115	5310	2865	4090	4432.73	3.41	0	85980	4210	4150	4100	4040	3990	4125	4015	68	1222	500	2860	5	1	13513500	604	-6.64	0.63	12	2.53	-673.00	7080.00	5050	20230707	-11.49	2080	20220928	114.90	5050	-11.49	20230707	2450	82.45	20230102	5050	-11.49	20230707	2080	114.90	20220928	1.15	N	019540	500	67 억		460451	N	N	0	N	00	N
116	20230810	140311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4525	435	2	10.64	1331722780	301285	1718.00	4125	4580	4115	5310	2865	4090	4420.14	3.41	0	78049	4210	4150	4100	4040	3990	4125	4015	68	1222	500	2860	5	1	13513500	611	-6.72	0.64	12	2.23	-673.00	7080.00	5050	20230707	-10.40	2080	20220928	117.55	5050	-10.40	20230707	2450	84.69	20230102	5050	-10.40	20230707	2080	117.55	20220928	1.15	N	019540	500	67 억		460451	N	N	0	N	00	N
117	20230810	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	390	2	9.54	908508135	207227	1181.66	4125	4500	4115	5310	2865	4090	4384.12	3.41	0	47044	4210	4150	4100	4040	3990	4125	4015	68	1222	500	2860	5	1	13513500	605	-6.66	0.63	12	1.53	-673.00	7080.00	5050	20230707	-11.29	2080	20220928	115.38	5050	-11.29	20230707	2450	82.86	20230102	5050	-11.29	20230707	2080	115.38	20220928	1.15	N	019540	500	67 억		460451	N	N	0	N	00	N
118	20230810	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4455	365	2	8.92	754269415	172643	984.45	4125	4500	4115	5310	2865	4090	4368.95	3.41	0	33127	4210	4150	4100	4040	3990	4125	4015	68	1222	500	2860	5	1	13513500	602	-6.62	0.63	12	1.28	-673.00	7080.00	5050	20230707	-11.78	2080	20220928	114.18	5050	-11.78	20230707	2450	81.84	20230102	5050	-11.78	20230707	2080	114.18	20220928	1.15	N	019540	500	67 억		460451	N	N	0	N	00	N
119	20230810	110312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	230	2	5.62	516807165	118994	678.53	4125	4500	4115	5310	2865	4090	4343.14	3.41	0	15130	4210	4150	4100	4040	3990	4125	4015	68	1222	500	2860	5	1	13513500	584	-6.42	0.61	12	0.88	-673.00	7080.00	5050	20230707	-14.46	2080	20220928	107.69	5050	-14.46	20230707	2450	76.33	20230102	5050	-14.46	20230707	2080	107.69	20220928	1.15	N	019540	500	67 억		460451	N	N	0	N	00	N
120	20230810	100312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	235	2	5.75	476695535	109730	625.71	4125	4500	4115	5310	2865	4090	4344.26	3.41	0	13274	4210	4150	4100	4040	3990	4125	4015	68	1222	500	2860	5	1	13513500	584	-6.43	0.61	12	0.81	-673.00	7080.00	5050	20230707	-14.36	2080	20220928	107.93	5050	-14.36	20230707	2450	76.53	20230102	5050	-14.36	20230707	2080	107.93	20220928	1.15	N	019540	500	67 억		460451	N	N	0	N	00	N
121	20230810	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	35	2	0.86	4153855	1003	5.72	4125	4180	4115	5310	2865	4090	4141.43	3.41	0	-19	4210	4150	4100	4040	3990	4125	4015	68	1222	500	2860	5	1	13513500	557	-6.13	0.58	12	0.01	-673.00	7080.00	5050	20230707	-18.32	2080	20220928	98.32	5050	-18.32	20230707	2450	68.37	20230102	5050	-18.32	20230707	2080	98.32	20220928	1.15	N	019540	500	67 억		460451	N	N	0	N	00	N
122	20230809	160310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-5	5	-0.12	71974905	17537	32.69	4095	4160	4050	5320	2870	4095	4104.18	3.40	0	601	4275	4185	4140	4050	4005	4162	4027	68	1225	500	2860	5	1	13513500	553	-6.08	0.58	12	0.13	-673.00	7080.00	5050	20230707	-19.01	2080	20220928	96.63	5050	-19.01	20230707	2450	66.94	20230102	5050	-19.01	20230707	2080	96.63	20220928	1.08	N	019540	500	67 억		459626	N	N	0	N	00	N
123	20230809	150308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	5	2	0.12	62147565	15136	28.21	4095	4160	4050	5320	2870	4095	4105.94	3.40	0	579	4275	4185	4140	4050	4005	4162	4027	68	1225	500	2860	5	1	13513500	554	-6.09	0.58	12	0.11	-673.00	7080.00	5050	20230707	-18.81	2080	20220928	97.12	5050	-18.81	20230707	2450	67.35	20230102	5050	-18.81	20230707	2080	97.12	20220928	1.08	N	019540	500	67 억		459626	N	N	0	N	00	N
124	20230809	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	0	3	0.00	49341415	12013	22.39	4095	4160	4050	5320	2870	4095	4107.33	3.40	0	25	4275	4185	4140	4050	4005	4162	4027	68	1225	500	2860	5	1	13513500	553	-6.08	0.58	12	0.09	-673.00	7080.00	5050	20230707	-18.91	2080	20220928	96.88	5050	-18.91	20230707	2450	67.14	20230102	5050	-18.91	20230707	2080	96.88	20220928	1.08	N	019540	500	67 억		459626	N	N	0	N	00	N
125	20230809	130313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	30	2	0.73	44885940	10930	20.37	4095	4160	4050	5320	2870	4095	4106.67	3.40	0	243	4275	4185	4140	4050	4005	4162	4027	68	1225	500	2860	5	1	13513500	557	-6.13	0.58	12	0.08	-673.00	7080.00	5050	20230707	-18.32	2080	20220928	98.32	5050	-18.32	20230707	2450	68.37	20230102	5050	-18.32	20230707	2080	98.32	20220928	1.08	N	019540	500	67 억		459626	N	N	0	N	00	N
126	20230809	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	25	2	0.61	35126970	8551	15.94	4095	4160	4050	5320	2870	4095	4107.94	3.40	0	-406	4275	4185	4140	4050	4005	4162	4027	68	1225	500	2860	5	1	13513500	557	-6.12	0.58	12	0.06	-673.00	7080.00	5050	20230707	-18.42	2080	20220928	98.08	5050	-18.42	20230707	2450	68.16	20230102	5050	-18.42	20230707	2080	98.08	20220928	1.08	N	019540	500	67 억		459626	N	N	0	N	00	N
127	20230809	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	50	2	1.22	27615905	6721	12.53	4095	4160	4050	5320	2870	4095	4108.90	3.40	0	-225	4275	4185	4140	4050	4005	4162	4027	68	1225	500	2860	5	1	13513500	560	-6.16	0.59	12	0.05	-673.00	7080.00	5050	20230707	-17.92	2080	20220928	99.28	5050	-17.92	20230707	2450	69.18	20230102	5050	-17.92	20230707	2080	99.28	20220928	1.08	N	019540	500	67 억		459626	N	N	0	N	00	N
128	20230809	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-20	5	-0.49	18614280	4545	8.47	4095	4155	4050	5320	2870	4095	4095.55	3.40	0	456	4275	4185	4140	4050	4005	4162	4027	68	1225	500	2860	5	1	13513500	551	-6.05	0.58	12	0.03	-673.00	7080.00	5050	20230707	-19.31	2080	20220928	95.91	5050	-19.31	20230707	2450	66.33	20230102	5050	-19.31	20230707	2080	95.91	20220928	1.08	N	019540	500	67 억		459626	N	N	0	N	00	N
129	20230809	090307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-30	5	-0.73	4426455	1081	2.01	4095	4135	4060	5320	2870	4095	4094.78	3.40	0	-274	4275	4185	4140	4050	4005	4162	4027	68	1225	500	2860	5	1	13513500	549	-6.04	0.57	12	0.01	-673.00	7080.00	5050	20230707	-19.50	2080	20220928	95.43	5050	-19.50	20230707	2450	65.92	20230102	5050	-19.50	20230707	2080	95.43	20220928	1.08	N	019540	500	67 억		459626	N	N	0	N	00	N
130	20230808	160313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-195	5	-4.55	222496290	53649	88.84	4230	4230	4095	5570	3005	4290	4147.37	3.47	0	-9331	4430	4360	4230	4160	4030	4295	4095	68	1282	500	3000	5	1	13513500	553	-6.08	0.58	12	0.40	-673.00	7080.00	5050	20230707	-18.91	2080	20220928	96.88	5050	-18.91	20230707	2450	67.14	20230102	5050	-18.91	20230707	2080	96.88	20220928	1.07	N	019540	500	67 억		468931	N	N	0	N	00	N
131	20230808	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-155	5	-3.61	187833185	45207	74.86	4230	4230	4110	5570	3005	4290	4154.96	3.47	0	-8078	4430	4360	4230	4160	4030	4295	4095	68	1282	500	3000	5	1	13513500	559	-6.14	0.58	12	0.33	-673.00	7080.00	5050	20230707	-18.12	2080	20220928	98.80	5050	-18.12	20230707	2450	68.78	20230102	5050	-18.12	20230707	2080	98.80	20220928	1.07	N	019540	500	67 억		468931	N	N	0	N	00	N
132	20230808	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-130	5	-3.03	142212430	34147	56.55	4230	4230	4120	5570	3005	4290	4164.71	3.47	0	-6489	4430	4360	4230	4160	4030	4295	4095	68	1282	500	3000	5	1	13513500	562	-6.18	0.59	12	0.25	-673.00	7080.00	5050	20230707	-17.62	2080	20220928	100.00	5050	-17.62	20230707	2450	69.80	20230102	5050	-17.62	20230707	2080	100.00	20220928	1.07	N	019540	500	67 억		468931	N	N	0	N	00	N
133	20230808	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-150	5	-3.50	135431790	32514	53.84	4230	4230	4120	5570	3005	4290	4165.34	3.47	0	-6076	4430	4360	4230	4160	4030	4295	4095	68	1282	500	3000	5	1	13513500	559	-6.15	0.58	12	0.24	-673.00	7080.00	5050	20230707	-18.02	2080	20220928	99.04	5050	-18.02	20230707	2450	68.98	20230102	5050	-18.02	20230707	2080	99.04	20220928	1.07	N	019540	500	67 억		468931	N	N	0	N	00	N
134	20230808	120307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-145	5	-3.38	119015585	28541	47.26	4230	4230	4120	5570	3005	4290	4169.99	3.47	0	-4135	4430	4360	4230	4160	4030	4295	4095	68	1282	500	3000	5	1	13513500	560	-6.16	0.59	12	0.21	-673.00	7080.00	5050	20230707	-17.92	2080	20220928	99.28	5050	-17.92	20230707	2450	69.18	20230102	5050	-17.92	20230707	2080	99.28	20220928	1.07	N	019540	500	67 억		468931	N	N	0	N	00	N
135	20230808	110306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-150	5	-3.50	96279800	23032	38.14	4230	4230	4140	5570	3005	4290	4180.26	3.47	0	-4564	4430	4360	4230	4160	4030	4295	4095	68	1282	500	3000	5	1	13513500	559	-6.15	0.58	12	0.17	-673.00	7080.00	5050	20230707	-18.02	2080	20220928	99.04	5050	-18.02	20230707	2450	68.98	20230102	5050	-18.02	20230707	2080	99.04	20220928	1.07	N	019540	500	67 억		468931	N	N	0	N	00	N
136	20230808	100309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-65	5	-1.52	65780550	15692	25.98	4230	4230	4150	5570	3005	4290	4191.98	3.47	0	-2536	4430	4360	4230	4160	4030	4295	4095	68	1282	500	3000	5	1	13513500	571	-6.28	0.60	12	0.12	-673.00	7080.00	5050	20230707	-16.34	2080	20220928	103.12	5050	-16.34	20230707	2450	72.45	20230102	5050	-16.34	20230707	2080	103.12	20220928	1.07	N	019540	500	67 억		468931	N	N	0	N	00	N
137	20230808	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-115	5	-2.68	6954055	1655	2.74	4230	4230	4175	5570	3005	4290	4201.85	3.47	0	49	4430	4360	4230	4160	4030	4295	4095	68	1282	500	3000	5	1	13513500	564	-6.20	0.59	12	0.01	-673.00	7080.00	5050	20230707	-17.33	2080	20220928	100.72	5050	-17.33	20230707	2450	70.41	20230102	5050	-17.33	20230707	2080	100.72	20220928	1.07	N	019540	500	67 억		468931	N	N	0	N	00	N
138	20230807	160307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-15	5	-0.35	252750120	60389	155.35	4300	4300	4100	5590	3015	4305	4185.32	3.69	0	-30352	4448	4376	4233	4161	4018	4412	4197	68	1287	500	3010	5	1	13513500	580	-6.37	0.61	12	0.45	-673.00	7080.00	5050	20230707	-15.05	2080	20220928	106.25	5050	-15.05	20230707	2450	75.10	20230102	5050	-15.05	20230707	2080	106.25	20220928	1.06	N	019540	500	67 억		499178	N	N	0	N	00	N
139	20230807	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-190	5	-4.41	168263835	40352	103.80	4300	4300	4110	5590	3015	4305	4169.90	3.69	0	-22422	4448	4376	4233	4161	4018	4412	4197	68	1287	500	3010	5	1	13513500	556	-6.11	0.58	12	0.30	-673.00	7080.00	5050	20230707	-18.51	2080	20220928	97.84	5050	-18.51	20230707	2450	67.96	20230102	5050	-18.51	20230707	2080	97.84	20220928	1.06	N	019540	500	67 억		499178	N	N	0	N	00	N
140	20230807	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-190	5	-4.41	159967555	38341	98.63	4300	4300	4110	5590	3015	4305	4172.23	3.69	0	-22097	4448	4376	4233	4161	4018	4412	4197	68	1287	500	3010	5	1	13513500	556	-6.11	0.58	12	0.28	-673.00	7080.00	5050	20230707	-18.51	2080	20220928	97.84	5050	-18.51	20230707	2450	67.96	20230102	5050	-18.51	20230707	2080	97.84	20220928	1.06	N	019540	500	67 억		499178	N	N	0	N	00	N
141	20230807	130305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-175	5	-4.07	138046215	33020	84.94	4300	4300	4120	5590	3015	4305	4180.68	3.69	0	-18299	4448	4376	4233	4161	4018	4412	4197	68	1287	500	3010	5	1	13513500	558	-6.14	0.58	12	0.24	-673.00	7080.00	5050	20230707	-18.22	2080	20220928	98.56	5050	-18.22	20230707	2450	68.57	20230102	5050	-18.22	20230707	2080	98.56	20220928	1.06	N	019540	500	67 억		499178	N	N	0	N	00	N
142	20230807	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	-135	5	-3.14	106667120	25442	65.45	4300	4300	4125	5590	3015	4305	4192.56	3.69	0	-14489	4448	4376	4233	4161	4018	4412	4197	68	1287	500	3010	5	1	13513500	564	-6.20	0.59	12	0.19	-673.00	7080.00	5050	20230707	-17.43	2080	20220928	100.48	5050	-17.43	20230707	2450	70.20	20230102	5050	-17.43	20230707	2080	100.48	20220928	1.06	N	019540	500	67 억		499178	N	N	0	N	00	N
143	20230807	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-170	5	-3.95	95337920	22717	58.44	4300	4300	4125	5590	3015	4305	4196.77	3.69	0	-13713	4448	4376	4233	4161	4018	4412	4197	68	1287	500	3010	5	1	13513500	559	-6.14	0.58	12	0.17	-673.00	7080.00	5050	20230707	-18.12	2080	20220928	98.80	5050	-18.12	20230707	2450	68.78	20230102	5050	-18.12	20230707	2080	98.80	20220928	1.06	N	019540	500	67 억		499178	N	N	0	N	00	N
144	20230807	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-125	5	-2.90	76546265	18189	46.79	4300	4300	4140	5590	3015	4305	4208.38	3.69	0	-10062	4448	4376	4233	4161	4018	4412	4197	68	1287	500	3010	5	1	13513500	565	-6.21	0.59	12	0.13	-673.00	7080.00	5050	20230707	-17.23	2080	20220928	100.96	5050	-17.23	20230707	2450	70.61	20230102	5050	-17.23	20230707	2080	100.96	20220928	1.06	N	019540	500	67 억		499178	N	N	0	N	00	N
145	20230807	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-160	5	-3.72	8837645	2083	5.36	4300	4300	4140	5590	3015	4305	4242.75	3.69	0	-1432	4448	4376	4233	4161	4018	4412	4197	68	1287	500	3010	5	1	13513500	560	-6.16	0.59	12	0.02	-673.00	7080.00	5050	20230707	-17.92	2080	20220928	99.28	5050	-17.92	20230707	2450	69.18	20230102	5050	-17.92	20230707	2080	99.28	20220928	1.06	N	019540	500	67 억		499178	N	N	0	N	00	N
146	20230804	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4305	90	2	2.14	163880960	38866	20.67	4215	4305	4090	5470	2955	4215	4216.42	3.67	0	2717	5111	4662	4311	3862	3511	4887	4087	68	1257	500	2950	5	1	13513500	582	-6.40	0.61	12	0.29	-673.00	7080.00	5050	20230707	-14.75	2080	20220928	106.97	5050	-14.75	20230707	2450	75.71	20230102	5050	-14.75	20230707	2080	106.97	20220928	1.07	N	019540	500	67 억		496371	N	N	0	N	00	N
147	20230804	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	10	2	0.24	144622920	34377	18.28	4215	4295	4090	5470	2955	4215	4206.97	3.67	0	3876	5111	4662	4311	3862	3511	4887	4087	68	1257	500	2950	5	1	13513500	571	-6.28	0.60	12	0.25	-673.00	7080.00	5050	20230707	-16.34	2080	20220928	103.12	5050	-16.34	20230707	2450	72.45	20230102	5050	-16.34	20230707	2080	103.12	20220928	1.07	N	019540	500	67 억		496371	N	N	0	N	00	N
148	20230804	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	0	3	0.00	102602420	24490	13.02	4215	4295	4090	5470	2955	4215	4189.56	3.67	0	4186	5111	4662	4311	3862	3511	4887	4087	68	1257	500	2950	5	1	13513500	570	-6.26	0.60	12	0.18	-673.00	7080.00	5050	20230707	-16.53	2080	20220928	102.64	5050	-16.53	20230707	2450	72.04	20230102	5050	-16.53	20230707	2080	102.64	20220928	1.07	N	019540	500	67 억		496371	N	N	0	N	00	N
149	20230804	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	20	2	0.47	96436470	23028	12.25	4215	4295	4090	5470	2955	4215	4187.79	3.67	0	3509	5111	4662	4311	3862	3511	4887	4087	68	1257	500	2950	5	1	13513500	572	-6.29	0.60	12	0.17	-673.00	7080.00	5050	20230707	-16.14	2080	20220928	103.61	5050	-16.14	20230707	2450	72.86	20230102	5050	-16.14	20230707	2080	103.61	20220928	1.07	N	019540	500	67 억		496371	N	N	0	N	00	N
150	20230804	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4210	-5	5	-0.12	59511495	14257	7.58	4215	4215	4090	5470	2955	4215	4174.19	3.67	0	656	5111	4662	4311	3862	3511	4887	4087	68	1257	500	2950	5	1	13513500	569	-6.26	0.59	12	0.11	-673.00	7080.00	5050	20230707	-16.63	2080	20220928	102.40	5050	-16.63	20230707	2450	71.84	20230102	5050	-16.63	20230707	2080	102.40	20220928	1.07	N	019540	500	67 억		496371	N	N	0	N	00	N
151	20230804	110304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-20	5	-0.47	39472750	9475	5.04	4215	4215	4090	5470	2955	4215	4165.99	3.67	0	1759	5111	4662	4311	3862	3511	4887	4087	68	1257	500	2950	5	1	13513500	567	-6.23	0.59	12	0.07	-673.00	7080.00	5050	20230707	-16.93	2080	20220928	101.68	5050	-16.93	20230707	2450	71.22	20230102	5050	-16.93	20230707	2080	101.68	20220928	1.07	N	019540	500	67 억		496371	N	N	0	N	00	N
152	20230804	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	0	3	0.00	30493485	7326	3.90	4215	4215	4090	5470	2955	4215	4162.36	3.67	0	1041	5111	4662	4311	3862	3511	4887	4087	68	1257	500	2950	5	1	13513500	570	-6.26	0.60	12	0.05	-673.00	7080.00	5050	20230707	-16.53	2080	20220928	102.64	5050	-16.53	20230707	2450	72.04	20230102	5050	-16.53	20230707	2080	102.64	20220928	1.07	N	019540	500	67 억		496371	N	N	0	N	00	N
153	20230804	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-115	5	-2.73	7194730	1713	0.91	4215	4215	4100	5470	2955	4215	4200.08	3.67	0	-453	5111	4662	4311	3862	3511	4887	4087	68	1257	500	2950	5	1	13513500	554	-6.09	0.58	12	0.01	-673.00	7080.00	5050	20230707	-18.81	2080	20220928	97.12	5050	-18.81	20230707	2450	67.35	20230102	5050	-18.81	20230707	2080	97.12	20220928	1.07	N	019540	500	67 억		496371	N	N	0	N	00	N
154	20230803	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	110	2	2.68	811297360	187956	149.61	3960	4760	3960	5330	2875	4105	4316.43	3.82	0	-20063	4578	4341	4148	3911	3718	4245	3815	68	1227	500	2870	5	1	13513500	570	-6.26	0.60	12	1.39	-673.00	7080.00	5050	20230707	-16.53	2080	20220928	102.64	5050	-16.53	20230707	2450	72.04	20230102	5050	-16.53	20230707	2080	102.64	20220928	0.99	N	019540	500	67 억		516517	N	N	0	N	00	N
155	20230803	150304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	75	2	1.83	765337160	177005	140.89	3960	4760	3960	5330	2875	4105	4323.82	3.82	0	-18397	4578	4341	4148	3911	3718	4245	3815	68	1227	500	2870	5	1	13513500	565	-6.21	0.59	12	1.31	-673.00	7080.00	5050	20230707	-17.23	2080	20220928	100.96	5050	-17.23	20230707	2450	70.61	20230102	5050	-17.23	20230707	2080	100.96	20220928	0.99	N	019540	500	67 억		516517	N	N	0	N	00	N
156	20230803	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	25	2	0.61	711177460	164075	130.60	3960	4760	3960	5330	2875	4105	4334.47	3.82	0	-12981	4578	4341	4148	3911	3718	4245	3815	68	1227	500	2870	5	1	13513500	558	-6.14	0.58	12	1.21	-673.00	7080.00	5050	20230707	-18.22	2080	20220928	98.56	5050	-18.22	20230707	2450	68.57	20230102	5050	-18.22	20230707	2080	98.56	20220928	0.99	N	019540	500	67 억		516517	N	N	0	N	00	N
157	20230803	130304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	60	2	1.46	684116870	157543	125.40	3960	4760	3960	5330	2875	4105	4342.41	3.82	0	-16676	4578	4341	4148	3911	3718	4245	3815	68	1227	500	2870	5	1	13513500	563	-6.19	0.59	12	1.17	-673.00	7080.00	5050	20230707	-17.52	2080	20220928	100.24	5050	-17.52	20230707	2450	70.00	20230102	5050	-17.52	20230707	2080	100.24	20220928	0.99	N	019540	500	67 억		516517	N	N	0	N	00	N
158	20230803	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	45	2	1.10	673379690	154964	123.35	3960	4760	3960	5330	2875	4105	4345.39	3.82	0	-17152	4578	4341	4148	3911	3718	4245	3815	68	1227	500	2870	5	1	13513500	561	-6.17	0.59	12	1.15	-673.00	7080.00	5050	20230707	-17.82	2080	20220928	99.52	5050	-17.82	20230707	2450	69.39	20230102	5050	-17.82	20230707	2080	99.52	20220928	0.99	N	019540	500	67 억		516517	N	N	0	N	00	N
159	20230803	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-35	5	-0.85	662321520	152262	121.20	3960	4760	3960	5330	2875	4105	4349.88	3.82	0	-16582	4578	4341	4148	3911	3718	4245	3815	68	1227	500	2870	5	1	13513500	550	-6.05	0.57	12	1.13	-673.00	7080.00	5050	20230707	-19.41	2080	20220928	95.67	5050	-19.41	20230707	2450	66.12	20230102	5050	-19.41	20230707	2080	95.67	20220928	0.99	N	019540	500	67 억		516517	N	N	0	N	00	N
160	20230803	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	90	2	2.19	599994485	137153	109.17	3960	4760	3960	5330	2875	4105	4374.64	3.82	0	-14297	4578	4341	4148	3911	3718	4245	3815	68	1227	500	2870	5	1	13513500	567	-6.23	0.59	12	1.01	-673.00	7080.00	5050	20230707	-16.93	2080	20220928	101.68	5050	-16.93	20230707	2450	71.22	20230102	5050	-16.93	20230707	2080	101.68	20220928	0.99	N	019540	500	67 억		516517	N	N	0	N	00	N
161	20230803	090301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4000	-105	5	-2.56	24640670	6158	4.90	3960	4025	3960	5330	2875	4105	4001.41	3.82	0	3476	4578	4341	4148	3911	3718	4245	3815	68	1227	500	2870	5	1	13513500	541	-5.94	0.56	12	0.05	-673.00	7080.00	5050	20230707	-20.79	2080	20220928	92.31	5050	-20.79	20230707	2450	63.27	20230102	5050	-20.79	20230707	2080	92.31	20220928	0.99	N	019540	500	67 억		516517	N	N	0	N	00	N
162	20230802	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-290	5	-6.60	523214195	125557	124.74	4385	4385	3955	5710	3080	4395	4167.18	4.00	0	-24512	4741	4567	4391	4217	4041	4480	4130	68	1315	500	3070	5	1	13513500	555	-6.10	0.58	12	0.93	-673.00	7080.00	5050	20230707	-18.71	2080	20220928	97.36	5050	-18.71	20230707	2450	67.55	20230102	5050	-18.71	20230707	2080	97.36	20220928	0.75	N	019540	500	67 억		541022	N	N	0	N	00	N
163	20230802	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-265	5	-6.03	484778745	116277	115.52	4385	4385	3955	5710	3080	4395	4169.17	4.00	0	-24566	4741	4567	4391	4217	4041	4480	4130	68	1315	500	3070	5	1	13513500	558	-6.14	0.58	12	0.86	-673.00	7080.00	5050	20230707	-18.22	2080	20220928	98.56	5050	-18.22	20230707	2450	68.57	20230102	5050	-18.22	20230707	2080	98.56	20220928	0.75	N	019540	500	67 억		541022	N	N	0	N	00	N
164	20230802	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-215	5	-4.89	268605525	63557	63.14	4385	4385	4180	5710	3080	4395	4226.21	4.00	0	-40542	4741	4567	4391	4217	4041	4480	4130	68	1315	500	3070	5	1	13513500	565	-6.21	0.59	12	0.47	-673.00	7080.00	5050	20230707	-17.23	2080	20220928	100.96	5050	-17.23	20230707	2450	70.61	20230102	5050	-17.23	20230707	2080	100.96	20220928	0.75	N	019540	500	67 억		541022	N	N	0	N	00	N
165	20230802	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-140	5	-3.19	203985795	48272	47.96	4385	4385	4180	5710	3080	4395	4225.76	4.00	0	-29383	4741	4567	4391	4217	4041	4480	4130	68	1315	500	3070	5	1	13513500	575	-6.32	0.60	12	0.36	-673.00	7080.00	5050	20230707	-15.74	2080	20220928	104.57	5050	-15.74	20230707	2450	73.67	20230102	5050	-15.74	20230707	2080	104.57	20220928	0.75	N	019540	500	67 억		541022	N	N	0	N	00	N
166	20230802	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	-155	5	-3.53	191897365	45425	45.13	4385	4385	4180	5710	3080	4395	4224.49	4.00	0	-28367	4741	4567	4391	4217	4041	4480	4130	68	1315	500	3070	5	1	13513500	573	-6.30	0.60	12	0.34	-673.00	7080.00	5050	20230707	-16.04	2080	20220928	103.85	5050	-16.04	20230707	2450	73.06	20230102	5050	-16.04	20230707	2080	103.85	20220928	0.75	N	019540	500	67 억		541022	N	N	0	N	00	N
167	20230802	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-195	5	-4.44	125169555	29628	29.43	4385	4385	4185	5710	3080	4395	4224.70	4.00	0	-19290	4741	4567	4391	4217	4041	4480	4130	68	1315	500	3070	5	1	13513500	568	-6.24	0.59	12	0.22	-673.00	7080.00	5050	20230707	-16.83	2080	20220928	101.92	5050	-16.83	20230707	2450	71.43	20230102	5050	-16.83	20230707	2080	101.92	20220928	0.75	N	019540	500	67 억		541022	N	N	0	N	00	N
168	20230802	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-180	5	-4.10	55300595	13021	12.94	4385	4385	4210	5710	3080	4395	4247.03	4.00	0	-8763	4741	4567	4391	4217	4041	4480	4130	68	1315	500	3070	5	1	13513500	570	-6.26	0.60	12	0.10	-673.00	7080.00	5050	20230707	-16.53	2080	20220928	102.64	5050	-16.53	20230707	2450	72.04	20230102	5050	-16.53	20230707	2080	102.64	20220928	0.75	N	019540	500	67 억		541022	N	N	0	N	00	N
169	20230802	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-85	5	-1.93	4764650	1093	1.09	4385	4385	4305	5710	3080	4395	4359.24	4.00	0	-653	4741	4567	4391	4217	4041	4480	4130	68	1315	500	3070	5	1	13513500	582	-6.40	0.61	12	0.01	-673.00	7080.00	5050	20230707	-14.65	2080	20220928	107.21	5050	-14.65	20230707	2450	75.92	20230102	5050	-14.65	20230707	2080	107.21	20220928	0.75	N	019540	500	67 억		541022	N	N	0	N	00	N
170	20230801	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4395	-175	5	-3.83	436471960	100225	106.83	4550	4565	4215	5940	3200	4570	4354.70	4.41	0	-54123	4880	4725	4415	4260	3950	4802	4337	68	1370	500	3190	5	1	13513500	594	-6.53	0.62	12	0.74	-673.00	7080.00	5050	20230707	-12.97	2080	20220928	111.30	5050	-12.97	20230707	2450	79.39	20230102	5050	-12.97	20230707	2080	111.30	20220928	0.64	N	019540	500	67 억		595637	N	N	0	N	00	N
171	20230801	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-285	5	-6.24	331608505	76219	81.24	4550	4565	4215	5940	3200	4570	4350.73	4.41	0	-45241	4880	4725	4415	4260	3950	4802	4337	68	1370	500	3190	5	1	13513500	579	-6.37	0.61	12	0.56	-673.00	7080.00	5050	20230707	-15.15	2080	20220928	106.01	5050	-15.15	20230707	2450	74.90	20230102	5050	-15.15	20230707	2080	106.01	20220928	0.64	N	019540	500	67 억		595637	N	N	0	N	00	N
172	20230801	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	-305	5	-6.67	293289720	67202	71.63	4550	4565	4215	5940	3200	4570	4364.30	4.41	0	-40000	4880	4725	4415	4260	3950	4802	4337	68	1370	500	3190	5	1	13513500	576	-6.34	0.60	12	0.50	-673.00	7080.00	5050	20230707	-15.54	2080	20220928	105.05	5050	-15.54	20230707	2450	74.08	20230102	5050	-15.54	20230707	2080	105.05	20220928	0.64	N	019540	500	67 억		595637	N	N	0	N	00	N
173	20230801	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	-300	5	-6.56	265656120	60723	64.72	4550	4565	4270	5940	3200	4570	4374.88	4.41	0	-36573	4880	4725	4415	4260	3950	4802	4337	68	1370	500	3190	5	1	13513500	577	-6.34	0.60	12	0.45	-673.00	7080.00	5050	20230707	-15.45	2080	20220928	105.29	5050	-15.45	20230707	2450	74.29	20230102	5050	-15.45	20230707	2080	105.29	20220928	0.64	N	019540	500	67 억		595637	N	N	0	N	00	N
174	20230801	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-280	5	-6.13	222582065	50695	54.03	4550	4565	4280	5940	3200	4570	4390.61	4.41	0	-31856	4880	4725	4415	4260	3950	4802	4337	68	1370	500	3190	5	1	13513500	580	-6.37	0.61	12	0.38	-673.00	7080.00	5050	20230707	-15.05	2080	20220928	106.25	5050	-15.05	20230707	2450	75.10	20230102	5050	-15.05	20230707	2080	106.25	20220928	0.64	N	019540	500	67 억		595637	N	N	0	N	00	N
175	20230801	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	-245	5	-5.36	169073190	38294	40.82	4550	4565	4320	5940	3200	4570	4415.14	4.41	0	-22008	4880	4725	4415	4260	3950	4802	4337	68	1370	500	3190	5	1	13513500	584	-6.43	0.61	12	0.28	-673.00	7080.00	5050	20230707	-14.36	2080	20220928	107.93	5050	-14.36	20230707	2450	76.53	20230102	5050	-14.36	20230707	2080	107.93	20220928	0.64	N	019540	500	67 억		595637	N	N	0	N	00	N
176	20230801	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4385	-185	5	-4.05	118886405	26768	28.53	4550	4565	4360	5940	3200	4570	4441.36	4.41	0	-14838	4880	4725	4415	4260	3950	4802	4337	68	1370	500	3190	5	1	13513500	593	-6.52	0.62	12	0.20	-673.00	7080.00	5050	20230707	-13.17	2080	20220928	110.82	5050	-13.17	20230707	2450	78.98	20230102	5050	-13.17	20230707	2080	110.82	20220928	0.64	N	019540	500	67 억		595637	N	N	0	N	00	N
177	20230801	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4480	-90	5	-1.97	23541135	5207	5.55	4550	4565	4480	5940	3200	4570	4521.06	4.41	0	-2186	4880	4725	4415	4260	3950	4802	4337	68	1370	500	3190	5	1	13513500	605	-6.66	0.63	12	0.04	-673.00	7080.00	5050	20230707	-11.29	2080	20220928	115.38	5050	-11.29	20230707	2450	82.86	20230102	5050	-11.29	20230707	2080	115.38	20220928	0.64	N	019540	500	67 억		595637	N	N	0	N	00	N