KissMeData/043370/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	160505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9750	170	2	1.77	459136350	47674	83.48	9600	9750	9530	12450	6710	9580	9630.75	13.41	0	2596	9866	9722	9526	9382	9186	9795	9455	105	2870	500	6700	10	1	21000000	2048	7.24	0.30	12	0.23	1346.00	32195.00	11800	20230706	-17.37	5550	20221012	75.68	11800	-17.37	20230706	6640	46.84	20230103	11800	-17.37	20230706	5550	75.68	20221012	0.83	N	043370	500	105 억		2817027	N	N	0	N	00	N
3	20230831	150620	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9710	130	2	1.36	442564800	45971	80.50	9600	9750	9530	12450	6710	9580	9627.04	13.41	0	2790	9866	9722	9526	9382	9186	9795	9455	105	2870	500	6700	10	1	21000000	2039	7.21	0.30	12	0.22	1346.00	32195.00	11800	20230706	-17.71	5550	20221012	74.95	11800	-17.71	20230706	6640	46.23	20230103	11800	-17.71	20230706	5550	74.95	20221012	0.83	N	043370	500	105 억		2817027	N	N	0	N	00	N
4	20230831	140656	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9650	70	2	0.73	312918940	32603	57.09	9600	9690	9530	12450	6710	9580	9597.86	13.41	0	1849	9866	9722	9526	9382	9186	9795	9455	105	2870	500	6700	10	1	21000000	2027	7.17	0.30	12	0.16	1346.00	32195.00	11800	20230706	-18.22	5550	20221012	73.87	11800	-18.22	20230706	6640	45.33	20230103	11800	-18.22	20230706	5550	73.87	20221012	0.83	N	043370	500	105 억		2817027	N	N	0	N	00	N
5	20230831	130634	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9620	40	2	0.42	264886550	27603	48.33	9600	9690	9530	12450	6710	9580	9596.30	13.41	0	1282	9866	9722	9526	9382	9186	9795	9455	105	2870	500	6700	10	1	21000000	2020	7.15	0.30	12	0.13	1346.00	32195.00	11800	20230706	-18.47	5550	20221012	73.33	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	5550	73.33	20221012	0.83	N	043370	500	105 억		2817027	N	N	0	N	00	N
6	20230831	120647	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9590	10	2	0.10	237843440	24787	43.40	9600	9690	9530	12450	6710	9580	9595.49	13.41	0	805	9866	9722	9526	9382	9186	9795	9455	105	2870	500	6700	10	1	21000000	2014	7.12	0.30	12	0.12	1346.00	32195.00	11800	20230706	-18.73	5550	20221012	72.79	11800	-18.73	20230706	6640	44.43	20230103	11800	-18.73	20230706	5550	72.79	20221012	0.83	N	043370	500	105 억		2817027	N	N	0	N	00	N
7	20230831	110926	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9560	-20	5	-0.21	193869850	20186	35.35	9600	9690	9530	12450	6710	9580	9604.17	13.41	0	-1792	9866	9722	9526	9382	9186	9795	9455	105	2870	500	6700	10	1	21000000	2008	7.10	0.30	12	0.10	1346.00	32195.00	11800	20230706	-18.98	5550	20221012	72.25	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	5550	72.25	20221012	0.83	N	043370	500	105 억		2817027	N	N	0	N	00	N
8	20230831	100716	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9620	40	2	0.42	156876770	16322	28.58	9600	9690	9530	12450	6710	9580	9611.37	13.41	0	-1517	9866	9722	9526	9382	9186	9795	9455	105	2870	500	6700	10	1	21000000	2020	7.15	0.30	12	0.08	1346.00	32195.00	11800	20230706	-18.47	5550	20221012	73.33	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	5550	73.33	20221012	0.83	N	043370	500	105 억		2817027	N	N	0	N	00	N
9	20230831	090603	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9560	-20	5	-0.21	18058060	1887	3.30	9600	9610	9530	12450	6710	9580	9569.72	13.41	0	-680	9866	9722	9526	9382	9186	9795	9455	105	2870	500	6700	10	1	21000000	2008	7.10	0.30	12	0.01	1346.00	32195.00	11800	20230706	-18.98	5550	20221012	72.25	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	5550	72.25	20221012	0.83	N	043370	500	105 억		2817027	N	N	0	N	00	N
10	20230830	160508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9580	300	2	3.23	544369520	57004	74.71	9350	9670	9330	12060	6500	9280	9549.67	13.41	0	2048	9593	9436	9283	9126	8973	9515	9205	105	2780	500	6490	10	1	21000000	2012	7.12	0.30	12	0.27	1346.00	32195.00	11800	20230706	-18.81	5550	20221012	72.61	11800	-18.81	20230706	6640	44.28	20230103	11800	-18.81	20230706	5550	72.61	20221012	0.79	N	043370	500	105 억		2815675	N	N	0	N	00	N
11	20230830	150603	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9550	270	2	2.91	528374590	55333	72.52	9350	9670	9330	12060	6500	9280	9549.00	13.41	0	2035	9593	9436	9283	9126	8973	9515	9205	105	2780	500	6490	10	1	21000000	2006	7.10	0.30	12	0.26	1346.00	32195.00	11800	20230706	-19.07	5550	20221012	72.07	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	5550	72.07	20221012	0.79	N	043370	500	105 억		2815675	N	N	0	N	00	N
12	20230830	140635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9550	270	2	2.91	483107190	50596	66.31	9350	9670	9330	12060	6500	9280	9548.33	13.41	0	2076	9593	9436	9283	9126	8973	9515	9205	105	2780	500	6490	10	1	21000000	2006	7.10	0.30	12	0.24	1346.00	32195.00	11800	20230706	-19.07	5550	20221012	72.07	11800	-19.07	20230706	6640	43.83	20230103	11800	-19.07	20230706	5550	72.07	20221012	0.79	N	043370	500	105 억		2815675	N	N	0	N	00	N
13	20230830	130622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9600	320	2	3.45	445347900	46657	61.15	9350	9670	9330	12060	6500	9280	9545.15	13.41	0	3011	9593	9436	9283	9126	8973	9515	9205	105	2780	500	6490	10	1	21000000	2016	7.13	0.30	12	0.22	1346.00	32195.00	11800	20230706	-18.64	5550	20221012	72.97	11800	-18.64	20230706	6640	44.58	20230103	11800	-18.64	20230706	5550	72.97	20221012	0.79	N	043370	500	105 억		2815675	N	N	0	N	00	N
14	20230830	120635	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9540	260	2	2.80	394655970	41363	54.21	9350	9670	9330	12060	6500	9280	9541.28	13.41	0	5616	9593	9436	9283	9126	8973	9515	9205	105	2780	500	6490	10	1	21000000	2003	7.09	0.30	12	0.20	1346.00	32195.00	11800	20230706	-19.15	5550	20221012	71.89	11800	-19.15	20230706	6640	43.67	20230103	11800	-19.15	20230706	5550	71.89	20221012	0.79	N	043370	500	105 억		2815675	N	N	0	N	00	N
15	20230830	110918	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9610	330	2	3.56	271264710	28527	37.39	9350	9620	9330	12060	6500	9280	9509.05	13.41	0	6784	9593	9436	9283	9126	8973	9515	9205	105	2780	500	6490	10	1	21000000	2018	7.14	0.30	12	0.14	1346.00	32195.00	11800	20230706	-18.56	5550	20221012	73.15	11800	-18.56	20230706	6640	44.73	20230103	11800	-18.56	20230706	5550	73.15	20221012	0.79	N	043370	500	105 억		2815675	N	N	0	N	00	N
16	20230830	100659	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9480	200	2	2.16	139511570	14728	19.30	9350	9540	9330	12060	6500	9280	9472.54	13.41	0	-607	9593	9436	9283	9126	8973	9515	9205	105	2780	500	6490	10	1	21000000	1991	7.04	0.29	12	0.07	1346.00	32195.00	11800	20230706	-19.66	5550	20221012	70.81	11800	-19.66	20230706	6640	42.77	20230103	11800	-19.66	20230706	5550	70.81	20221012	0.79	N	043370	500	105 억		2815675	N	N	0	N	00	N
17	20230830	090554	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	70	2	0.75	10827110	1159	1.52	9350	9350	9330	12060	6500	9280	9341.77	13.41	0	-160	9593	9436	9283	9126	8973	9515	9205	105	2780	500	6490	10	1	21000000	1964	6.95	0.29	12	0.01	1346.00	32195.00	11800	20230706	-20.76	5550	20221012	68.47	11800	-20.76	20230706	6640	40.81	20230103	11800	-20.76	20230706	5550	68.47	20221012	0.79	N	043370	500	105 억		2815675	N	N	0	N	00	N
18	20230829	160504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9280	170	2	1.87	707976020	76275	196.40	9150	9440	9130	11840	6380	9110	9281.89	13.36	0	9422	9376	9242	9096	8962	8816	9310	9030	105	2730	500	6370	10	1	21000000	1949	6.89	0.29	12	0.36	1346.00	32195.00	11800	20230706	-21.36	5550	20221012	67.21	11800	-21.36	20230706	6640	39.76	20230103	11800	-21.36	20230706	5550	67.21	20221012	0.78	N	043370	500	105 억		2804666	N	N	0	N	00	N
19	20230829	150607	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9260	150	2	1.65	685306090	73829	190.10	9150	9440	9130	11840	6380	9110	9282.34	13.36	0	8779	9376	9242	9096	8962	8816	9310	9030	105	2730	500	6370	10	1	21000000	1945	6.88	0.29	12	0.35	1346.00	32195.00	11800	20230706	-21.53	5550	20221012	66.85	11800	-21.53	20230706	6640	39.46	20230103	11800	-21.53	20230706	5550	66.85	20221012	0.78	N	043370	500	105 억		2804666	N	N	0	N	00	N
20	20230829	140654	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9410	300	2	3.29	346927560	37104	95.54	9150	9440	9150	11840	6380	9110	9350.14	13.36	0	-2348	9376	9242	9096	8962	8816	9310	9030	105	2730	500	6370	10	1	21000000	1976	6.99	0.29	12	0.18	1346.00	32195.00	11800	20230706	-20.25	5550	20221012	69.55	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	5550	69.55	20221012	0.78	N	043370	500	105 억		2804666	N	N	0	N	00	N
21	20230829	130625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9370	260	2	2.85	203169170	21814	56.17	9150	9390	9150	11840	6380	9110	9313.71	13.36	0	233	9376	9242	9096	8962	8816	9310	9030	105	2730	500	6370	10	1	21000000	1968	6.96	0.29	12	0.10	1346.00	32195.00	11800	20230706	-20.59	5550	20221012	68.83	11800	-20.59	20230706	6640	41.11	20230103	11800	-20.59	20230706	5550	68.83	20221012	0.78	N	043370	500	105 억		2804666	N	N	0	N	00	N
22	20230829	120646	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	240	2	2.63	167800200	18038	46.45	9150	9370	9150	11840	6380	9110	9302.59	13.36	0	1422	9376	9242	9096	8962	8816	9310	9030	105	2730	500	6370	10	1	21000000	1964	6.95	0.29	12	0.09	1346.00	32195.00	11800	20230706	-20.76	5550	20221012	68.47	11800	-20.76	20230706	6640	40.81	20230103	11800	-20.76	20230706	5550	68.47	20221012	0.78	N	043370	500	105 억		2804666	N	N	0	N	00	N
23	20230829	111018	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9300	190	2	2.09	145760990	15679	40.37	9150	9370	9150	11840	6380	9110	9296.57	13.36	0	1651	9376	9242	9096	8962	8816	9310	9030	105	2730	500	6370	10	1	21000000	1953	6.91	0.29	12	0.07	1346.00	32195.00	11800	20230706	-21.19	5550	20221012	67.57	11800	-21.19	20230706	6640	40.06	20230103	11800	-21.19	20230706	5550	67.57	20221012	0.78	N	043370	500	105 억		2804666	N	N	0	N	00	N
24	20230829	100720	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9280	170	2	1.87	62804520	6787	17.48	9150	9300	9150	11840	6380	9110	9253.65	13.36	0	2363	9376	9242	9096	8962	8816	9310	9030	105	2730	500	6370	10	1	21000000	1949	6.89	0.29	12	0.03	1346.00	32195.00	11800	20230706	-21.36	5550	20221012	67.21	11800	-21.36	20230706	6640	39.76	20230103	11800	-21.36	20230706	5550	67.21	20221012	0.78	N	043370	500	105 억		2804666	N	N	0	N	00	N
25	20230829	090454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9240	130	2	1.43	1598960	174	0.45	9150	9240	9150	11840	6380	9110	9189.43	13.36	0	43	9376	9242	9096	8962	8816	9310	9030	105	2730	500	6370	10	1	21000000	1940	6.86	0.29	12	0.00	1346.00	32195.00	11800	20230706	-21.69	5550	20221012	66.49	11800	-21.69	20230706	6640	39.16	20230103	11800	-21.69	20230706	5550	66.49	20221012	0.78	N	043370	500	105 억		2804666	N	N	0	N	00	N
26	20230828	160452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9110	160	2	1.79	354817790	38837	87.47	9040	9230	8950	11630	6270	8950	9136.08	13.32	0	8280	9223	9086	9003	8866	8783	9045	8825	105	2680	500	6260	10	1	21000000	1913	6.77	0.28	12	0.18	1346.00	32195.00	11800	20230706	-22.80	5550	20221012	64.14	11800	-22.80	20230706	6640	37.20	20230103	11800	-22.80	20230706	5550	64.14	20221012	0.78	N	043370	500	105 억		2798002	N	N	0	N	00	N
27	20230828	150456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	190	2	2.12	319355250	34956	78.73	9040	9230	8950	11630	6270	8950	9135.92	13.32	0	8090	9223	9086	9003	8866	8783	9045	8825	105	2680	500	6260	10	1	21000000	1919	6.79	0.28	12	0.17	1346.00	32195.00	11800	20230706	-22.54	5550	20221012	64.68	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	5550	64.68	20221012	0.78	N	043370	500	105 억		2798002	N	N	0	N	00	N
28	20230828	140458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9170	220	2	2.46	236553470	25941	58.42	9040	9230	8950	11630	6270	8950	9118.90	13.32	0	5844	9223	9086	9003	8866	8783	9045	8825	105	2680	500	6260	10	1	21000000	1926	6.81	0.28	12	0.12	1346.00	32195.00	11800	20230706	-22.29	5550	20221012	65.23	11800	-22.29	20230706	6640	38.10	20230103	11800	-22.29	20230706	5550	65.23	20221012	0.78	N	043370	500	105 억		2798002	N	N	0	N	00	N
29	20230828	130501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9160	210	2	2.35	176451960	19408	43.71	9040	9190	8950	11630	6270	8950	9091.71	13.32	0	5745	9223	9086	9003	8866	8783	9045	8825	105	2680	500	6260	10	1	21000000	1924	6.81	0.28	12	0.09	1346.00	32195.00	11800	20230706	-22.37	5550	20221012	65.05	11800	-22.37	20230706	6640	37.95	20230103	11800	-22.37	20230706	5550	65.05	20221012	0.78	N	043370	500	105 억		2798002	N	N	0	N	00	N
30	20230828	120456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9120	170	2	1.90	120242190	13267	29.88	9040	9130	8950	11630	6270	8950	9063.25	13.32	0	3357	9223	9086	9003	8866	8783	9045	8825	105	2680	500	6260	10	1	21000000	1915	6.78	0.28	12	0.06	1346.00	32195.00	11800	20230706	-22.71	5550	20221012	64.32	11800	-22.71	20230706	6640	37.35	20230103	11800	-22.71	20230706	5550	64.32	20221012	0.78	N	043370	500	105 억		2798002	N	N	0	N	00	N
31	20230828	110453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9070	120	2	1.34	83678080	9251	20.84	9040	9100	8950	11630	6270	8950	9045.30	13.32	0	3378	9223	9086	9003	8866	8783	9045	8825	105	2680	500	6260	10	1	21000000	1905	6.74	0.28	12	0.04	1346.00	32195.00	11800	20230706	-23.14	5550	20221012	63.42	11800	-23.14	20230706	6640	36.60	20230103	11800	-23.14	20230706	5550	63.42	20221012	0.78	N	043370	500	105 억		2798002	N	N	0	N	00	N
32	20230828	100448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9060	110	2	1.23	40698640	4513	10.16	9040	9080	8950	11630	6270	8950	9018.09	13.32	0	1889	9223	9086	9003	8866	8783	9045	8825	105	2680	500	6260	10	1	21000000	1903	6.73	0.28	12	0.02	1346.00	32195.00	11800	20230706	-23.22	5550	20221012	63.24	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	5550	63.24	20221012	0.78	N	043370	500	105 억		2798002	N	N	0	N	00	N
33	20230828	090456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9020	70	2	0.78	5804090	644	1.45	9040	9040	8950	11630	6270	8950	9012.56	13.32	0	-46	9223	9086	9003	8866	8783	9045	8825	105	2680	500	6260	10	1	21000000	1894	6.70	0.28	12	0.00	1346.00	32195.00	11800	20230706	-23.56	5550	20221012	62.52	11800	-23.56	20230706	6640	35.84	20230103	11800	-23.56	20230706	5550	62.52	20221012	0.78	N	043370	500	105 억		2798002	N	N	0	N	00	N
34	20230825	160453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8950	-190	5	-2.08	398270310	44351	89.18	9140	9140	8920	11880	6400	9140	8979.78	13.34	0	-4306	9393	9266	9183	9056	8973	9225	9015	105	2740	500	6390	10	1	21000000	1880	6.65	0.28	12	0.21	1346.00	32195.00	11800	20230706	-24.15	5550	20221012	61.26	11800	-24.15	20230706	6640	34.79	20230103	11800	-24.15	20230706	5550	61.26	20221012	0.83	N	043370	500	105 억		2802308	N	N	0	N	00	N
35	20230825	150455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8960	-180	5	-1.97	373489560	41583	83.61	9140	9140	8920	11880	6400	9140	8981.59	13.34	0	-3881	9393	9266	9183	9056	8973	9225	9015	105	2740	500	6390	10	1	21000000	1882	6.66	0.28	12	0.20	1346.00	32195.00	11800	20230706	-24.07	5550	20221012	61.44	11800	-24.07	20230706	6640	34.94	20230103	11800	-24.07	20230706	5550	61.44	20221012	0.83	N	043370	500	105 억		2802308	N	N	0	N	00	N
36	20230825	140453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8930	-210	5	-2.30	304900230	33903	68.17	9140	9140	8920	11880	6400	9140	8993.09	13.34	0	-4060	9393	9266	9183	9056	8973	9225	9015	105	2740	500	6390	10	1	21000000	1875	6.63	0.28	12	0.16	1346.00	32195.00	11800	20230706	-24.32	5550	20221012	60.90	11800	-24.32	20230706	6640	34.49	20230103	11800	-24.32	20230706	5550	60.90	20221012	0.83	N	043370	500	105 억		2802308	N	N	0	N	00	N
37	20230825	130452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8980	-160	5	-1.75	207144780	22966	46.18	9140	9140	8960	11880	6400	9140	9019.36	13.34	0	-3091	9393	9266	9183	9056	8973	9225	9015	105	2740	500	6390	10	1	21000000	1886	6.67	0.28	12	0.11	1346.00	32195.00	11800	20230706	-23.90	5550	20221012	61.80	11800	-23.90	20230706	6640	35.24	20230103	11800	-23.90	20230706	5550	61.80	20221012	0.83	N	043370	500	105 억		2802308	N	N	0	N	00	N
38	20230825	120452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8980	-160	5	-1.75	184552750	20449	41.12	9140	9140	8960	11880	6400	9140	9024.74	13.34	0	-2999	9393	9266	9183	9056	8973	9225	9015	105	2740	500	6390	10	1	21000000	1886	6.67	0.28	12	0.10	1346.00	32195.00	11800	20230706	-23.90	5550	20221012	61.80	11800	-23.90	20230706	6640	35.24	20230103	11800	-23.90	20230706	5550	61.80	20221012	0.83	N	043370	500	105 억		2802308	N	N	0	N	00	N
39	20230825	110453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8990	-150	5	-1.64	151662310	16785	33.75	9140	9140	8990	11880	6400	9140	9035.27	13.34	0	-1664	9393	9266	9183	9056	8973	9225	9015	105	2740	500	6390	10	1	21000000	1888	6.68	0.28	12	0.08	1346.00	32195.00	11800	20230706	-23.81	5550	20221012	61.98	11800	-23.81	20230706	6640	35.39	20230103	11800	-23.81	20230706	5550	61.98	20221012	0.83	N	043370	500	105 억		2802308	N	N	0	N	00	N
40	20230825	100454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	-100	5	-1.09	54875030	6046	12.16	9140	9140	9030	11880	6400	9140	9075.71	13.34	0	105	9393	9266	9183	9056	8973	9225	9015	105	2740	500	6390	10	1	21000000	1898	6.72	0.28	12	0.03	1346.00	32195.00	11800	20230706	-23.39	5550	20221012	62.88	11800	-23.39	20230706	6640	36.14	20230103	11800	-23.39	20230706	5550	62.88	20221012	0.83	N	043370	500	105 억		2802308	N	N	0	N	00	N
41	20230825	090453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	0	3	0.00	5498700	602	1.21	9140	9140	9110	11880	6400	9140	9133.50	13.34	0	79	9393	9266	9183	9056	8973	9225	9015	105	2740	500	6390	10	1	21000000	1919	6.79	0.28	12	0.00	1346.00	32195.00	11800	20230706	-22.54	5550	20221012	64.68	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	5550	64.68	20221012	0.83	N	043370	500	105 억		2802308	N	N	0	N	00	N
42	20230824	160448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	-130	5	-1.40	453836210	49536	109.29	9280	9310	9100	12050	6490	9270	9161.78	13.28	0	13095	9496	9382	9286	9172	9076	9335	9125	105	2780	500	6480	10	1	21000000	1919	6.79	0.28	12	0.24	1346.00	32195.00	11800	20230706	-22.54	5550	20221012	64.68	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	5550	64.68	20221012	0.84	N	043370	500	105 억		2789213	N	N	0	N	00	N
43	20230824	150448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9160	-110	5	-1.19	433646450	47326	104.42	9280	9310	9100	12050	6490	9270	9162.96	13.28	0	12729	9496	9382	9286	9172	9076	9335	9125	105	2780	500	6480	10	1	21000000	1924	6.81	0.28	12	0.23	1346.00	32195.00	11800	20230706	-22.37	5550	20221012	65.05	11800	-22.37	20230706	6640	37.95	20230103	11800	-22.37	20230706	5550	65.05	20221012	0.84	N	043370	500	105 억		2789213	N	N	0	N	00	N
44	20230824	140450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9150	-120	5	-1.29	399241120	43569	96.13	9280	9310	9100	12050	6490	9270	9163.42	13.28	0	12781	9496	9382	9286	9172	9076	9335	9125	105	2780	500	6480	10	1	21000000	1922	6.80	0.28	12	0.21	1346.00	32195.00	11800	20230706	-22.46	5550	20221012	64.86	11800	-22.46	20230706	6640	37.80	20230103	11800	-22.46	20230706	5550	64.86	20221012	0.84	N	043370	500	105 억		2789213	N	N	0	N	00	N
45	20230824	130454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9180	-90	5	-0.97	379864060	41456	91.47	9280	9310	9100	12050	6490	9270	9163.07	13.28	0	12857	9496	9382	9286	9172	9076	9335	9125	105	2780	500	6480	10	1	21000000	1928	6.82	0.29	12	0.20	1346.00	32195.00	11800	20230706	-22.20	5550	20221012	65.41	11800	-22.20	20230706	6640	38.25	20230103	11800	-22.20	20230706	5550	65.41	20221012	0.84	N	043370	500	105 억		2789213	N	N	0	N	00	N
46	20230824	120452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9180	-90	5	-0.97	355464410	38795	85.59	9280	9310	9100	12050	6490	9270	9162.63	13.28	0	12113	9496	9382	9286	9172	9076	9335	9125	105	2780	500	6480	10	1	21000000	1928	6.82	0.29	12	0.18	1346.00	32195.00	11800	20230706	-22.20	5550	20221012	65.41	11800	-22.20	20230706	6640	38.25	20230103	11800	-22.20	20230706	5550	65.41	20221012	0.84	N	043370	500	105 억		2789213	N	N	0	N	00	N
47	20230824	110451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9180	-90	5	-0.97	321653690	35109	77.46	9280	9310	9100	12050	6490	9270	9161.57	13.28	0	10843	9496	9382	9286	9172	9076	9335	9125	105	2780	500	6480	10	1	21000000	1928	6.82	0.29	12	0.17	1346.00	32195.00	11800	20230706	-22.20	5550	20221012	65.41	11800	-22.20	20230706	6640	38.25	20230103	11800	-22.20	20230706	5550	65.41	20221012	0.84	N	043370	500	105 억		2789213	N	N	0	N	00	N
48	20230824	100450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9160	-110	5	-1.19	121350070	13187	29.09	9280	9310	9160	12050	6490	9270	9202.25	13.28	0	2861	9496	9382	9286	9172	9076	9335	9125	105	2780	500	6480	10	1	21000000	1924	6.81	0.28	12	0.06	1346.00	32195.00	11800	20230706	-22.37	5550	20221012	65.05	11800	-22.37	20230706	6640	37.95	20230103	11800	-22.37	20230706	5550	65.05	20221012	0.84	N	043370	500	105 억		2789213	N	N	0	N	00	N
49	20230824	090451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9280	10	2	0.11	668390	72	0.16	9280	9310	9280	12050	6490	9270	9283.19	13.28	0	6	9496	9382	9286	9172	9076	9335	9125	105	2780	500	6480	10	1	21000000	1949	6.89	0.29	12	0.00	1346.00	32195.00	11800	20230706	-21.36	5550	20221012	67.21	11800	-21.36	20230706	6640	39.76	20230103	11800	-21.36	20230706	5550	67.21	20221012	0.84	N	043370	500	105 억		2789213	N	N	0	N	00	N
50	20230823	160447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	-140	5	-1.49	420015950	45324	256.78	9400	9400	9190	12230	6590	9410	9266.95	13.23	0	11050	9596	9502	9416	9322	9236	9460	9280	105	2820	500	6580	10	1	21000000	1947	6.89	0.29	12	0.22	1346.00	32195.00	11800	20230706	-21.44	5550	20221012	67.03	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	5550	67.03	20221012	0.85	N	043370	500	105 억		2778688	N	N	0	N	00	N
51	20230823	150449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9280	-130	5	-1.38	403425300	43531	246.62	9400	9400	9190	12230	6590	9410	9267.53	13.23	0	10465	9596	9502	9416	9322	9236	9460	9280	105	2820	500	6580	10	1	21000000	1949	6.89	0.29	12	0.21	1346.00	32195.00	11800	20230706	-21.36	5550	20221012	67.21	11800	-21.36	20230706	6640	39.76	20230103	11800	-21.36	20230706	5550	67.21	20221012	0.85	N	043370	500	105 억		2778688	N	N	0	N	00	N
52	20230823	140451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9200	-210	5	-2.23	352462200	38020	215.40	9400	9400	9190	12230	6590	9410	9270.43	13.23	0	8174	9596	9502	9416	9322	9236	9460	9280	105	2820	500	6580	10	1	21000000	1932	6.84	0.29	12	0.18	1346.00	32195.00	11800	20230706	-22.03	5550	20221012	65.77	11800	-22.03	20230706	6640	38.55	20230103	11800	-22.03	20230706	5550	65.77	20221012	0.85	N	043370	500	105 억		2778688	N	N	0	N	00	N
53	20230823	130448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	-140	5	-1.49	285974300	30813	174.57	9400	9400	9190	12230	6590	9410	9280.95	13.23	0	6096	9596	9502	9416	9322	9236	9460	9280	105	2820	500	6580	10	1	21000000	1947	6.89	0.29	12	0.15	1346.00	32195.00	11800	20230706	-21.44	5550	20221012	67.03	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	5550	67.03	20221012	0.85	N	043370	500	105 억		2778688	N	N	0	N	00	N
54	20230823	120451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9290	-120	5	-1.28	236951980	25524	144.60	9400	9400	9190	12230	6590	9410	9283.48	13.23	0	5668	9596	9502	9416	9322	9236	9460	9280	105	2820	500	6580	10	1	21000000	1951	6.90	0.29	12	0.12	1346.00	32195.00	11800	20230706	-21.27	5550	20221012	67.39	11800	-21.27	20230706	6640	39.91	20230103	11800	-21.27	20230706	5550	67.39	20221012	0.85	N	043370	500	105 억		2778688	N	N	0	N	00	N
55	20230823	110449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9330	-80	5	-0.85	211348490	22774	129.02	9400	9400	9190	12230	6590	9410	9280.23	13.23	0	5515	9596	9502	9416	9322	9236	9460	9280	105	2820	500	6580	10	1	21000000	1959	6.93	0.29	12	0.11	1346.00	32195.00	11800	20230706	-20.93	5550	20221012	68.11	11800	-20.93	20230706	6640	40.51	20230103	11800	-20.93	20230706	5550	68.11	20221012	0.85	N	043370	500	105 억		2778688	N	N	0	N	00	N
56	20230823	100448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9320	-90	5	-0.96	156301880	16896	95.72	9400	9400	9190	12230	6590	9410	9250.78	13.23	0	5124	9596	9502	9416	9322	9236	9460	9280	105	2820	500	6580	10	1	21000000	1957	6.92	0.29	12	0.08	1346.00	32195.00	11800	20230706	-21.02	5550	20221012	67.93	11800	-21.02	20230706	6640	40.36	20230103	11800	-21.02	20230706	5550	67.93	20221012	0.85	N	043370	500	105 억		2778688	N	N	0	N	00	N
57	20230823	090453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9330	-80	5	-0.85	5934190	633	3.59	9400	9400	9330	12230	6590	9410	9374.48	13.23	0	-514	9596	9502	9416	9322	9236	9460	9280	105	2820	500	6580	10	1	21000000	1959	6.93	0.29	12	0.00	1346.00	32195.00	11800	20230706	-20.93	5550	20221012	68.11	11800	-20.93	20230706	6640	40.51	20230103	11800	-20.93	20230706	5550	68.11	20221012	0.85	N	043370	500	105 억		2778688	N	N	0	N	00	N
58	20230822	160445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9410	0	3	0.00	165005490	17546	73.67	9510	9510	9330	12230	6590	9410	9404.16	13.25	0	-6357	9583	9496	9403	9316	9223	9500	9320	105	2820	500	6580	10	1	21000000	1976	6.99	0.29	12	0.08	1346.00	32195.00	11800	20230706	-20.25	5550	20221012	69.55	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	5550	69.55	20221012	0.86	N	043370	500	105 억		2781671	N	N	0	N	00	N
59	20230822	150445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9360	-50	5	-0.53	155463840	16529	69.40	9510	9510	9330	12230	6590	9410	9405.52	13.25	0	-6283	9583	9496	9403	9316	9223	9500	9320	105	2820	500	6580	10	1	21000000	1966	6.95	0.29	12	0.08	1346.00	32195.00	11800	20230706	-20.68	5550	20221012	68.65	11800	-20.68	20230706	6640	40.96	20230103	11800	-20.68	20230706	5550	68.65	20221012	0.86	N	043370	500	105 억		2781671	N	N	0	N	00	N
60	20230822	140451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9410	0	3	0.00	105284190	11167	46.88	9510	9510	9390	12230	6590	9410	9428.15	13.25	0	-4536	9583	9496	9403	9316	9223	9500	9320	105	2820	500	6580	10	1	21000000	1976	6.99	0.29	12	0.05	1346.00	32195.00	11800	20230706	-20.25	5550	20221012	69.55	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	5550	69.55	20221012	0.86	N	043370	500	105 억		2781671	N	N	0	N	00	N
61	20230822	130446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9420	10	2	0.11	73259360	7763	32.59	9510	9510	9410	12230	6590	9410	9436.99	13.25	0	-2106	9583	9496	9403	9316	9223	9500	9320	105	2820	500	6580	10	1	21000000	1978	7.00	0.29	12	0.04	1346.00	32195.00	11800	20230706	-20.17	5550	20221012	69.73	11800	-20.17	20230706	6640	41.87	20230103	11800	-20.17	20230706	5550	69.73	20221012	0.86	N	043370	500	105 억		2781671	N	N	0	N	00	N
62	20230822	120439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9420	10	2	0.11	67361280	7137	29.96	9510	9510	9410	12230	6590	9410	9438.32	13.25	0	-1555	9583	9496	9403	9316	9223	9500	9320	105	2820	500	6580	10	1	21000000	1978	7.00	0.29	12	0.03	1346.00	32195.00	11800	20230706	-20.17	5550	20221012	69.73	11800	-20.17	20230706	6640	41.87	20230103	11800	-20.17	20230706	5550	69.73	20221012	0.86	N	043370	500	105 억		2781671	N	N	0	N	00	N
63	20230822	110444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9420	10	2	0.11	46086960	4881	20.49	9510	9510	9410	12230	6590	9410	9442.11	13.25	0	-1111	9583	9496	9403	9316	9223	9500	9320	105	2820	500	6580	10	1	21000000	1978	7.00	0.29	12	0.02	1346.00	32195.00	11800	20230706	-20.17	5550	20221012	69.73	11800	-20.17	20230706	6640	41.87	20230103	11800	-20.17	20230706	5550	69.73	20221012	0.86	N	043370	500	105 억		2781671	N	N	0	N	00	N
64	20230822	100443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9440	30	2	0.32	34269460	3628	15.23	9510	9510	9410	12230	6590	9410	9445.83	13.25	0	-911	9583	9496	9403	9316	9223	9500	9320	105	2820	500	6580	10	1	21000000	1982	7.01	0.29	12	0.02	1346.00	32195.00	11800	20230706	-20.00	5550	20221012	70.09	11800	-20.00	20230706	6640	42.17	20230103	11800	-20.00	20230706	5550	70.09	20221012	0.86	N	043370	500	105 억		2781671	N	N	0	N	00	N
65	20230822	090445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9490	80	2	0.85	1415920	149	0.63	9510	9510	9430	12230	6590	9410	9502.82	13.25	0	-13	9583	9496	9403	9316	9223	9500	9320	105	2820	500	6580	10	1	21000000	1993	7.05	0.29	12	0.00	1346.00	32195.00	11800	20230706	-19.58	5550	20221012	70.99	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	5550	70.99	20221012	0.86	N	043370	500	105 억		2781671	N	N	0	N	00	N
66	20230821	160445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9410	0	3	0.00	223934240	23787	90.59	9410	9490	9310	12230	6590	9410	9414.14	13.22	0	1503	9823	9616	9423	9216	9023	9720	9320	105	2820	500	6580	10	1	21000000	1976	6.99	0.29	12	0.11	1346.00	32195.00	11800	20230706	-20.25	5550	20221012	69.55	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	5550	69.55	20221012	0.88	N	043370	500	105 억		2776595	N	N	0	N	00	N
67	20230821	150447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9420	10	2	0.11	212885590	22613	86.12	9410	9490	9310	12230	6590	9410	9414.30	13.22	0	1616	9823	9616	9423	9216	9023	9720	9320	105	2820	500	6580	10	1	21000000	1978	7.00	0.29	12	0.11	1346.00	32195.00	11800	20230706	-20.17	5550	20221012	69.73	11800	-20.17	20230706	6640	41.87	20230103	11800	-20.17	20230706	5550	69.73	20221012	0.88	N	043370	500	105 억		2776595	N	N	0	N	00	N
68	20230821	140447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9440	30	2	0.32	166356000	17679	67.33	9410	9490	9310	12230	6590	9410	9409.81	13.22	0	1858	9823	9616	9423	9216	9023	9720	9320	105	2820	500	6580	10	1	21000000	1982	7.01	0.29	12	0.08	1346.00	32195.00	11800	20230706	-20.00	5550	20221012	70.09	11800	-20.00	20230706	6640	42.17	20230103	11800	-20.00	20230706	5550	70.09	20221012	0.88	N	043370	500	105 억		2776595	N	N	0	N	00	N
69	20230821	130449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9420	10	2	0.11	154570100	16431	62.57	9410	9490	9310	12230	6590	9410	9407.22	13.22	0	1902	9823	9616	9423	9216	9023	9720	9320	105	2820	500	6580	10	1	21000000	1978	7.00	0.29	12	0.08	1346.00	32195.00	11800	20230706	-20.17	5550	20221012	69.73	11800	-20.17	20230706	6640	41.87	20230103	11800	-20.17	20230706	5550	69.73	20221012	0.88	N	043370	500	105 억		2776595	N	N	0	N	00	N
70	20230821	120447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9460	50	2	0.53	121541220	12933	49.25	9410	9490	9310	12230	6590	9410	9397.76	13.22	0	2052	9823	9616	9423	9216	9023	9720	9320	105	2820	500	6580	10	1	21000000	1987	7.03	0.29	12	0.06	1346.00	32195.00	11800	20230706	-19.83	5550	20221012	70.45	11800	-19.83	20230706	6640	42.47	20230103	11800	-19.83	20230706	5550	70.45	20221012	0.88	N	043370	500	105 억		2776595	N	N	0	N	00	N
71	20230821	110446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9420	10	2	0.11	108064630	11504	43.81	9410	9490	9310	12230	6590	9410	9393.66	13.22	0	2007	9823	9616	9423	9216	9023	9720	9320	105	2820	500	6580	10	1	21000000	1978	7.00	0.29	12	0.05	1346.00	32195.00	11800	20230706	-20.17	5550	20221012	69.73	11800	-20.17	20230706	6640	41.87	20230103	11800	-20.17	20230706	5550	69.73	20221012	0.88	N	043370	500	105 억		2776595	N	N	0	N	00	N
72	20230821	100445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9480	70	2	0.74	89907940	9578	36.48	9410	9490	9310	12230	6590	9410	9386.92	13.22	0	1478	9823	9616	9423	9216	9023	9720	9320	105	2820	500	6580	10	1	21000000	1991	7.04	0.29	12	0.05	1346.00	32195.00	11800	20230706	-19.66	5550	20221012	70.81	11800	-19.66	20230706	6640	42.77	20230103	11800	-19.66	20230706	5550	70.81	20221012	0.88	N	043370	500	105 억		2776595	N	N	0	N	00	N
73	20230821	090451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9450	40	2	0.43	13844190	1470	5.60	9410	9460	9410	12230	6590	9410	9417.82	13.22	0	-287	9823	9616	9423	9216	9023	9720	9320	105	2820	500	6580	10	1	21000000	1985	7.02	0.29	12	0.01	1346.00	32195.00	11800	20230706	-19.92	5550	20221012	70.27	11800	-19.92	20230706	6640	42.32	20230103	11800	-19.92	20230706	5550	70.27	20221012	0.88	N	043370	500	105 억		2776595	N	N	0	N	00	N
74	20230818	160445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9410	30	2	0.32	247742620	26248	49.51	9230	9630	9230	12190	6570	9380	9438.66	13.20	0	2044	9693	9536	9313	9156	8933	9425	9045	105	2810	500	6560	10	1	21000000	1976	6.99	0.29	12	0.12	1346.00	32195.00	11800	20230706	-20.25	5550	20221012	69.55	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	5550	69.55	20221012	0.91	N	043370	500	105 억		2772268	N	N	0	N	00	N
75	20230818	150439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9500	120	2	1.28	217725910	23063	43.50	9230	9630	9230	12190	6570	9380	9440.49	13.20	0	969	9693	9536	9313	9156	8933	9425	9045	105	2810	500	6560	10	1	21000000	1995	7.06	0.30	12	0.11	1346.00	32195.00	11800	20230706	-19.49	5550	20221012	71.17	11800	-19.49	20230706	6640	43.07	20230103	11800	-19.49	20230706	5550	71.17	20221012	0.91	N	043370	500	105 억		2772268	N	N	0	N	00	N
76	20230818	140444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9500	120	2	1.28	184835580	19596	36.96	9230	9630	9230	12190	6570	9380	9432.31	13.20	0	730	9693	9536	9313	9156	8933	9425	9045	105	2810	500	6560	10	1	21000000	1995	7.06	0.30	12	0.09	1346.00	32195.00	11800	20230706	-19.49	5550	20221012	71.17	11800	-19.49	20230706	6640	43.07	20230103	11800	-19.49	20230706	5550	71.17	20221012	0.91	N	043370	500	105 억		2772268	N	N	0	N	00	N
77	20230818	130441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9520	140	2	1.49	150486340	15999	30.18	9230	9550	9230	12190	6570	9380	9405.98	13.20	0	918	9693	9536	9313	9156	8933	9425	9045	105	2810	500	6560	10	1	21000000	1999	7.07	0.30	12	0.08	1346.00	32195.00	11800	20230706	-19.32	5550	20221012	71.53	11800	-19.32	20230706	6640	43.37	20230103	11800	-19.32	20230706	5550	71.53	20221012	0.91	N	043370	500	105 억		2772268	N	N	0	N	00	N
78	20230818	120451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9450	70	2	0.75	113154580	12072	22.77	9230	9540	9230	12190	6570	9380	9373.31	13.20	0	-142	9693	9536	9313	9156	8933	9425	9045	105	2810	500	6560	10	1	21000000	1985	7.02	0.29	12	0.06	1346.00	32195.00	11800	20230706	-19.92	5550	20221012	70.27	11800	-19.92	20230706	6640	42.32	20230103	11800	-19.92	20230706	5550	70.27	20221012	0.91	N	043370	500	105 억		2772268	N	N	0	N	00	N
79	20230818	110442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9380	0	3	0.00	93920490	10025	18.91	9230	9540	9230	12190	6570	9380	9368.63	13.20	0	-323	9693	9536	9313	9156	8933	9425	9045	105	2810	500	6560	10	1	21000000	1970	6.97	0.29	12	0.05	1346.00	32195.00	11800	20230706	-20.51	5550	20221012	69.01	11800	-20.51	20230706	6640	41.27	20230103	11800	-20.51	20230706	5550	69.01	20221012	0.91	N	043370	500	105 억		2772268	N	N	0	N	00	N
80	20230818	100444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9370	-10	5	-0.11	55364510	5943	11.21	9230	9380	9230	12190	6570	9380	9315.92	13.20	0	-1744	9693	9536	9313	9156	8933	9425	9045	105	2810	500	6560	10	1	21000000	1968	6.96	0.29	12	0.03	1346.00	32195.00	11800	20230706	-20.59	5550	20221012	68.83	11800	-20.59	20230706	6640	41.11	20230103	11800	-20.59	20230706	5550	68.83	20221012	0.91	N	043370	500	105 억		2772268	N	N	0	N	00	N
81	20230818	090445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9250	-130	5	-1.39	5039100	545	1.03	9230	9360	9230	12190	6570	9380	9246.06	13.20	0	156	9693	9536	9313	9156	8933	9425	9045	105	2810	500	6560	10	1	21000000	1943	6.87	0.29	12	0.00	1346.00	32195.00	11800	20230706	-21.61	5550	20221012	66.67	11800	-21.61	20230706	6640	39.31	20230103	11800	-21.61	20230706	5550	66.67	20221012	0.91	N	043370	500	105 억		2772268	N	N	0	N	00	N
82	20230817	160445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9380	-20	5	-0.21	488253640	53011	64.61	9470	9470	9090	12220	6580	9400	9210.42	13.17	0	5020	9866	9632	9516	9282	9166	9575	9225	105	2820	500	6580	10	1	21000000	1970	6.97	0.29	12	0.25	1346.00	32195.00	11800	20230706	-20.51	5550	20221012	69.01	11800	-20.51	20230706	6640	41.27	20230103	11800	-20.51	20230706	5550	69.01	20221012	0.89	N	043370	500	105 억		2766466	N	N	0	N	00	N
83	20230817	150448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9340	-60	5	-0.64	476554690	51760	63.09	9470	9470	9090	12220	6580	9400	9207.01	13.17	0	5352	9866	9632	9516	9282	9166	9575	9225	105	2820	500	6580	10	1	21000000	1961	6.94	0.29	12	0.25	1346.00	32195.00	11800	20230706	-20.85	5550	20221012	68.29	11800	-20.85	20230706	6640	40.66	20230103	11800	-20.85	20230706	5550	68.29	20221012	0.89	N	043370	500	105 억		2766466	N	N	0	N	00	N
84	20230817	140445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	-130	5	-1.38	443820700	48241	58.80	9470	9470	9090	12220	6580	9400	9200.07	13.17	0	5094	9866	9632	9516	9282	9166	9575	9225	105	2820	500	6580	10	1	21000000	1947	6.89	0.29	12	0.23	1346.00	32195.00	11800	20230706	-21.44	5550	20221012	67.03	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	5550	67.03	20221012	0.89	N	043370	500	105 억		2766466	N	N	0	N	00	N
85	20230817	130441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9290	-110	5	-1.17	414878570	45120	54.99	9470	9470	9090	12220	6580	9400	9195.00	13.17	0	4258	9866	9632	9516	9282	9166	9575	9225	105	2820	500	6580	10	1	21000000	1951	6.90	0.29	12	0.21	1346.00	32195.00	11800	20230706	-21.27	5550	20221012	67.39	11800	-21.27	20230706	6640	39.91	20230103	11800	-21.27	20230706	5550	67.39	20221012	0.89	N	043370	500	105 억		2766466	N	N	0	N	00	N
86	20230817	120444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9220	-180	5	-1.91	324250770	35302	43.03	9470	9470	9090	12220	6580	9400	9185.05	13.17	0	336	9866	9632	9516	9282	9166	9575	9225	105	2820	500	6580	10	1	21000000	1936	6.85	0.29	12	0.17	1346.00	32195.00	11800	20230706	-21.86	5550	20221012	66.13	11800	-21.86	20230706	6640	38.86	20230103	11800	-21.86	20230706	5550	66.13	20221012	0.89	N	043370	500	105 억		2766466	N	N	0	N	00	N
87	20230817	110444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9170	-230	5	-2.45	228911170	24957	30.42	9470	9470	9090	12220	6580	9400	9172.22	13.17	0	-2829	9866	9632	9516	9282	9166	9575	9225	105	2820	500	6580	10	1	21000000	1926	6.81	0.28	12	0.12	1346.00	32195.00	11800	20230706	-22.29	5550	20221012	65.23	11800	-22.29	20230706	6640	38.10	20230103	11800	-22.29	20230706	5550	65.23	20221012	0.89	N	043370	500	105 억		2766466	N	N	0	N	00	N
88	20230817	100443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	-210	5	-2.23	114466140	12424	15.14	9470	9470	9120	12220	6580	9400	9213.31	13.17	0	-2420	9866	9632	9516	9282	9166	9575	9225	105	2820	500	6580	10	1	21000000	1930	6.83	0.29	12	0.06	1346.00	32195.00	11800	20230706	-22.12	5550	20221012	65.59	11800	-22.12	20230706	6640	38.40	20230103	11800	-22.12	20230706	5550	65.59	20221012	0.89	N	043370	500	105 억		2766466	N	N	0	N	00	N
89	20230817	090441	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9380	-20	5	-0.21	4055840	431	0.53	9470	9470	9380	12220	6580	9400	9410.30	13.17	0	-73	9866	9632	9516	9282	9166	9575	9225	105	2820	500	6580	10	1	21000000	1970	6.97	0.29	12	0.00	1346.00	32195.00	11800	20230706	-20.51	5550	20221012	69.01	11800	-20.51	20230706	6640	41.27	20230103	11800	-20.51	20230706	5550	69.01	20221012	0.89	N	043370	500	105 억		2766466	N	N	0	N	00	N
90	20230816	160443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9400	0	3	0.00	780291680	81814	145.25	9750	9750	9400	12220	6580	9400	9537.39	13.22	0	-7485	9813	9606	9453	9246	9093	9710	9350	105	2820	500	6580	10	1	21000000	1974	6.98	0.29	12	0.39	1346.00	32195.00	11800	20230706	-20.34	5550	20221012	69.37	11800	-20.34	20230706	6640	41.57	20230103	11800	-20.34	20230706	5550	69.37	20221012	0.91	N	043370	500	105 억		2775933	N	N	594	N	00	N
91	20230816	150443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9470	70	2	0.74	741359900	77680	137.91	9750	9750	9400	12220	6580	9400	9543.77	13.22	0	-7604	9813	9606	9453	9246	9093	9710	9350	105	2820	500	6580	10	1	21000000	1989	7.04	0.29	12	0.37	1346.00	32195.00	11800	20230706	-19.75	5550	20221012	70.63	11800	-19.75	20230706	6640	42.62	20230103	11800	-19.75	20230706	5550	70.63	20221012	0.91	N	043370	500	105 억		2775933	N	N	594	N	00	N
92	20230816	140442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9510	110	2	1.17	577782440	60422	107.27	9750	9750	9400	12220	6580	9400	9562.45	13.22	0	-7774	9813	9606	9453	9246	9093	9710	9350	105	2820	500	6580	10	1	21000000	1997	7.07	0.30	12	0.29	1346.00	32195.00	11800	20230706	-19.41	5550	20221012	71.35	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	5550	71.35	20221012	0.91	N	043370	500	105 억		2775933	N	N	594	N	00	N
93	20230816	130443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9540	140	2	1.49	522229160	54585	96.91	9750	9750	9400	12220	6580	9400	9567.26	13.22	0	-7833	9813	9606	9453	9246	9093	9710	9350	105	2820	500	6580	10	1	21000000	2003	7.09	0.30	12	0.26	1346.00	32195.00	11800	20230706	-19.15	5550	20221012	71.89	11800	-19.15	20230706	6640	43.67	20230103	11800	-19.15	20230706	5550	71.89	20221012	0.91	N	043370	500	105 억		2775933	N	N	594	N	00	N
94	20230816	120448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9560	160	2	1.70	484972220	50690	89.99	9750	9750	9400	12220	6580	9400	9567.41	13.22	0	-7572	9813	9606	9453	9246	9093	9710	9350	105	2820	500	6580	10	1	21000000	2008	7.10	0.30	12	0.24	1346.00	32195.00	11800	20230706	-18.98	5550	20221012	72.25	11800	-18.98	20230706	6640	43.98	20230103	11800	-18.98	20230706	5550	72.25	20221012	0.91	N	043370	500	105 억		2775933	N	N	594	N	00	N
95	20230816	110446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9620	220	2	2.34	422094300	44131	78.35	9750	9750	9400	12220	6580	9400	9564.58	13.22	0	-7495	9813	9606	9453	9246	9093	9710	9350	105	2820	500	6580	10	1	21000000	2020	7.15	0.30	12	0.21	1346.00	32195.00	11800	20230706	-18.47	5550	20221012	73.33	11800	-18.47	20230706	6640	44.88	20230103	11800	-18.47	20230706	5550	73.33	20221012	0.91	N	043370	500	105 억		2775933	N	N	594	N	00	N
96	20230816	100442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9470	70	2	0.74	284908900	29875	53.04	9750	9750	9400	12220	6580	9400	9536.70	13.22	0	-12557	9813	9606	9453	9246	9093	9710	9350	105	2820	500	6580	10	1	21000000	1989	7.04	0.29	12	0.14	1346.00	32195.00	11800	20230706	-19.75	5550	20221012	70.63	11800	-19.75	20230706	6640	42.62	20230103	11800	-19.75	20230706	5550	70.63	20221012	0.91	N	043370	500	105 억		2775933	N	N	594	N	00	N
97	20230816	090440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9610	210	2	2.23	136553920	14183	25.18	9750	9750	9410	12220	6580	9400	9628.00	13.22	0	-7674	9813	9606	9453	9246	9093	9710	9350	105	2820	500	6580	10	1	21000000	2018	7.14	0.30	12	0.07	1346.00	32195.00	11800	20230706	-18.56	5550	20221012	73.15	11800	-18.56	20230706	6640	44.73	20230103	11800	-18.56	20230706	5550	73.15	20221012	0.91	N	043370	500	105 억		2775933	N	N	594	N	00	N
98	20230814	160438	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9400	80	2	0.86	521492700	55283	76.78	9320	9660	9300	12110	6530	9320	9433.62	13.26	0	-8198	9826	9572	9336	9082	8846	9700	9210	105	2790	500	6520	10	1	21000000	1974	6.98	0.29	12	0.26	1346.00	32195.00	11800	20230706	-20.34	5550	20221012	69.37	11800	-20.34	20230706	6640	41.57	20230103	11800	-20.34	20230706	5550	69.37	20221012	0.95	N	043370	500	105 억		2784131	N	N	594	N	00	N
99	20230814	150436	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9470	150	2	1.61	484966010	51413	71.41	9320	9660	9300	12110	6530	9320	9432.89	13.26	0	-7261	9826	9572	9336	9082	8846	9700	9210	105	2790	500	6520	10	1	21000000	1989	7.04	0.29	12	0.24	1346.00	32195.00	11800	20230706	-19.75	5550	20221012	70.63	11800	-19.75	20230706	6640	42.62	20230103	11800	-19.75	20230706	5550	70.63	20221012	0.95	N	043370	500	105 억		2784131	N	N	0	N	00	N
100	20230814	140437	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9490	170	2	1.82	442232590	46919	65.17	9320	9660	9300	12110	6530	9320	9425.59	13.26	0	-6449	9826	9572	9336	9082	8846	9700	9210	105	2790	500	6520	10	1	21000000	1993	7.05	0.29	12	0.22	1346.00	32195.00	11800	20230706	-19.58	5550	20221012	70.99	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	5550	70.99	20221012	0.95	N	043370	500	105 억		2784131	N	N	0	N	00	N
101	20230814	130435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9400	80	2	0.86	166941670	17827	24.76	9320	9430	9310	12110	6530	9320	9364.70	13.26	0	390	9826	9572	9336	9082	8846	9700	9210	105	2790	500	6520	10	1	21000000	1974	6.98	0.29	12	0.08	1346.00	32195.00	11800	20230706	-20.34	5550	20221012	69.37	11800	-20.34	20230706	6640	41.57	20230103	11800	-20.34	20230706	5550	69.37	20221012	0.95	N	043370	500	105 억		2784131	N	N	0	N	00	N
102	20230814	120435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9370	50	2	0.54	147169950	15723	21.84	9320	9430	9310	12110	6530	9320	9360.33	13.26	0	-172	9826	9572	9336	9082	8846	9700	9210	105	2790	500	6520	10	1	21000000	1968	6.96	0.29	12	0.07	1346.00	32195.00	11800	20230706	-20.59	5550	20221012	68.83	11800	-20.59	20230706	6640	41.11	20230103	11800	-20.59	20230706	5550	68.83	20221012	0.95	N	043370	500	105 억		2784131	N	N	0	N	00	N
103	20230814	110435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9380	60	2	0.64	125941610	13456	18.69	9320	9430	9310	12110	6530	9320	9359.70	13.26	0	-41	9826	9572	9336	9082	8846	9700	9210	105	2790	500	6520	10	1	21000000	1970	6.97	0.29	12	0.06	1346.00	32195.00	11800	20230706	-20.51	5550	20221012	69.01	11800	-20.51	20230706	6640	41.27	20230103	11800	-20.51	20230706	5550	69.01	20221012	0.95	N	043370	500	105 억		2784131	N	N	0	N	00	N
104	20230814	100434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	30	2	0.32	79469870	8507	11.82	9320	9400	9310	12110	6530	9320	9341.87	13.26	0	-949	9826	9572	9336	9082	8846	9700	9210	105	2790	500	6520	10	1	21000000	1964	6.95	0.29	12	0.04	1346.00	32195.00	11800	20230706	-20.76	5550	20221012	68.47	11800	-20.76	20230706	6640	40.81	20230103	11800	-20.76	20230706	5550	68.47	20221012	0.95	N	043370	500	105 억		2784131	N	N	0	N	00	N
105	20230814	090434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	30	2	0.32	10877330	1164	1.62	9320	9400	9320	12110	6530	9320	9346.20	13.26	0	-110	9826	9572	9336	9082	8846	9700	9210	105	2790	500	6520	10	1	21000000	1964	6.95	0.29	12	0.01	1346.00	32195.00	11800	20230706	-20.76	5550	20221012	68.47	11800	-20.76	20230706	6640	40.81	20230103	11800	-20.76	20230706	5550	68.47	20221012	0.95	N	043370	500	105 억		2784131	N	N	0	N	00	N
106	20230811	160434	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9320	180	2	1.97	675846240	71704	100.33	9100	9590	9100	11880	6400	9140	9425.70	13.18	0	16093	9446	9292	9166	9012	8886	9230	8950	105	2740	500	6390	10	1	21000000	1957	6.92	0.29	12	0.34	1346.00	32195.00	11800	20230706	-21.02	5550	20221012	67.93	11800	-21.02	20230706	6640	40.36	20230103	11800	-21.02	20230706	5550	67.93	20221012	0.94	N	043370	500	105 억		2768515	N	N	0	N	00	N
107	20230811	150431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	210	2	2.30	635405640	67373	94.27	9100	9590	9100	11880	6400	9140	9431.23	13.18	0	14397	9446	9292	9166	9012	8886	9230	8950	105	2740	500	6390	10	1	21000000	1964	6.95	0.29	12	0.32	1346.00	32195.00	11800	20230706	-20.76	5550	20221012	68.47	11800	-20.76	20230706	6640	40.81	20230103	11800	-20.76	20230706	5550	68.47	20221012	0.94	N	043370	500	105 억		2768515	N	N	0	N	00	N
108	20230811	140433	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9430	290	2	3.17	548671200	58125	81.33	9100	9590	9100	11880	6400	9140	9439.59	13.18	0	12732	9446	9292	9166	9012	8886	9230	8950	105	2740	500	6390	10	1	21000000	1980	7.01	0.29	12	0.28	1346.00	32195.00	11800	20230706	-20.08	5550	20221012	69.91	11800	-20.08	20230706	6640	42.02	20230103	11800	-20.08	20230706	5550	69.91	20221012	0.94	N	043370	500	105 억		2768515	N	N	0	N	00	N
109	20230811	130430	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9430	290	2	3.17	453931530	48078	67.27	9100	9590	9100	11880	6400	9140	9441.66	13.18	0	9395	9446	9292	9166	9012	8886	9230	8950	105	2740	500	6390	10	1	21000000	1980	7.01	0.29	12	0.23	1346.00	32195.00	11800	20230706	-20.08	5550	20221012	69.91	11800	-20.08	20230706	6640	42.02	20230103	11800	-20.08	20230706	5550	69.91	20221012	0.94	N	043370	500	105 억		2768515	N	N	0	N	00	N
110	20230811	120429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9510	370	2	4.05	376321220	39891	55.82	9100	9590	9100	11880	6400	9140	9433.86	13.18	0	7743	9446	9292	9166	9012	8886	9230	8950	105	2740	500	6390	10	1	21000000	1997	7.07	0.30	12	0.19	1346.00	32195.00	11800	20230706	-19.41	5550	20221012	71.35	11800	-19.41	20230706	6640	43.22	20230103	11800	-19.41	20230706	5550	71.35	20221012	0.94	N	043370	500	105 억		2768515	N	N	0	N	00	N
111	20230811	110427	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9540	400	2	4.38	251933900	26739	37.41	9100	9590	9100	11880	6400	9140	9422.13	13.18	0	5832	9446	9292	9166	9012	8886	9230	8950	105	2740	500	6390	10	1	21000000	2003	7.09	0.30	12	0.13	1346.00	32195.00	11800	20230706	-19.15	5550	20221012	71.89	11800	-19.15	20230706	6640	43.67	20230103	11800	-19.15	20230706	5550	71.89	20221012	0.94	N	043370	500	105 억		2768515	N	N	0	N	00	N
112	20230811	100426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9490	350	2	3.83	155315960	16615	23.25	9100	9490	9100	11880	6400	9140	9348.14	13.18	0	7845	9446	9292	9166	9012	8886	9230	8950	105	2740	500	6390	10	1	21000000	1993	7.05	0.29	12	0.08	1346.00	32195.00	11800	20230706	-19.58	5550	20221012	70.99	11800	-19.58	20230706	6640	42.92	20230103	11800	-19.58	20230706	5550	70.99	20221012	0.94	N	043370	500	105 억		2768515	N	N	0	N	00	N
113	20230811	090431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9250	110	2	1.20	23023090	2511	3.51	9100	9250	9100	11880	6400	9140	9169.08	13.18	0	1551	9446	9292	9166	9012	8886	9230	8950	105	2740	500	6390	10	1	21000000	1943	6.87	0.29	12	0.01	1346.00	32195.00	11800	20230706	-21.61	5550	20221012	66.67	11800	-21.61	20230706	6640	39.31	20230103	11800	-21.61	20230706	5550	66.67	20221012	0.94	N	043370	500	105 억		2768515	N	N	0	N	00	N
114	20230810	160429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	-190	5	-2.04	651002090	71255	325.35	9320	9320	9040	12120	6540	9330	9136.18	13.22	0	-10257	9430	9380	9280	9230	9130	9405	9255	105	2790	500	6530	10	1	21000000	1919	6.79	0.28	12	0.34	1346.00	32195.00	11800	20230706	-22.54	5550	20221012	64.68	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	5550	64.68	20221012	0.93	N	043370	500	105 억		2776490	N	N	0	N	00	N
115	20230810	150426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	-190	5	-2.04	629174830	68868	314.45	9320	9320	9040	12120	6540	9330	9135.90	13.22	0	-9269	9430	9380	9280	9230	9130	9405	9255	105	2790	500	6530	10	1	21000000	1919	6.79	0.28	12	0.33	1346.00	32195.00	11800	20230706	-22.54	5550	20221012	64.68	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	5550	64.68	20221012	0.93	N	043370	500	105 억		2776490	N	N	0	N	00	N
116	20230810	140426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9140	-190	5	-2.04	599337950	65607	299.56	9320	9320	9040	12120	6540	9330	9135.22	13.22	0	-8922	9430	9380	9280	9230	9130	9405	9255	105	2790	500	6530	10	1	21000000	1919	6.79	0.28	12	0.31	1346.00	32195.00	11800	20230706	-22.54	5550	20221012	64.68	11800	-22.54	20230706	6640	37.65	20230103	11800	-22.54	20230706	5550	64.68	20221012	0.93	N	043370	500	105 억		2776490	N	N	0	N	00	N
117	20230810	130422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9060	-270	5	-2.89	535066710	58552	267.35	9320	9320	9040	12120	6540	9330	9138.25	13.22	0	-10084	9430	9380	9280	9230	9130	9405	9255	105	2790	500	6530	10	1	21000000	1903	6.73	0.28	12	0.28	1346.00	32195.00	11800	20230706	-23.22	5550	20221012	63.24	11800	-23.22	20230706	6640	36.45	20230103	11800	-23.22	20230706	5550	63.24	20221012	0.93	N	043370	500	105 억		2776490	N	N	0	N	00	N
118	20230810	120428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9110	-220	5	-2.36	421370910	46024	210.15	9320	9320	9080	12120	6540	9330	9155.38	13.22	0	-10017	9430	9380	9280	9230	9130	9405	9255	105	2790	500	6530	10	1	21000000	1913	6.77	0.28	12	0.22	1346.00	32195.00	11800	20230706	-22.80	5550	20221012	64.14	11800	-22.80	20230706	6640	37.20	20230103	11800	-22.80	20230706	5550	64.14	20221012	0.93	N	043370	500	105 억		2776490	N	N	0	N	00	N
119	20230810	110430	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9120	-210	5	-2.25	395693610	43210	197.30	9320	9320	9080	12120	6540	9330	9157.37	13.22	0	-8807	9430	9380	9280	9230	9130	9405	9255	105	2790	500	6530	10	1	21000000	1915	6.78	0.28	12	0.21	1346.00	32195.00	11800	20230706	-22.71	5550	20221012	64.32	11800	-22.71	20230706	6640	37.35	20230103	11800	-22.71	20230706	5550	64.32	20221012	0.93	N	043370	500	105 억		2776490	N	N	0	N	00	N
120	20230810	100428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9130	-200	5	-2.14	313248110	34201	156.16	9320	9320	9080	12120	6540	9330	9158.93	13.22	0	-4627	9430	9380	9280	9230	9130	9405	9255	105	2790	500	6530	10	1	21000000	1917	6.78	0.28	12	0.16	1346.00	32195.00	11800	20230706	-22.63	5550	20221012	64.50	11800	-22.63	20230706	6640	37.50	20230103	11800	-22.63	20230706	5550	64.50	20221012	0.93	N	043370	500	105 억		2776490	N	N	0	N	00	N
121	20230810	090431	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9240	-90	5	-0.96	14460440	1563	7.14	9320	9320	9190	12120	6540	9330	9250.71	13.22	0	-996	9430	9380	9280	9230	9130	9405	9255	105	2790	500	6530	10	1	21000000	1940	6.86	0.29	12	0.01	1346.00	32195.00	11800	20230706	-21.69	5550	20221012	66.49	11800	-21.69	20230706	6640	39.16	20230103	11800	-21.69	20230706	5550	66.49	20221012	0.93	N	043370	500	105 억		2776490	N	N	0	N	00	N
122	20230809	160428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9330	100	2	1.08	202113350	21895	27.29	9190	9330	9180	11990	6470	9230	9230.90	13.25	0	-5699	9690	9460	9300	9070	8910	9380	8990	105	2760	500	6460	10	1	21000000	1959	6.93	0.29	12	0.10	1346.00	32195.00	11800	20230706	-20.93	5550	20221012	68.11	11800	-20.93	20230706	6640	40.51	20230103	11800	-20.93	20230706	5550	68.11	20221012	0.91	N	043370	500	105 억		2781678	N	N	0	N	00	N
123	20230809	150422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9250	20	2	0.22	179662130	19484	24.28	9190	9280	9180	11990	6470	9230	9221.01	13.25	0	-5541	9690	9460	9300	9070	8910	9380	8990	105	2760	500	6460	10	1	21000000	1943	6.87	0.29	12	0.09	1346.00	32195.00	11800	20230706	-21.61	5550	20221012	66.67	11800	-21.61	20230706	6640	39.31	20230103	11800	-21.61	20230706	5550	66.67	20221012	0.91	N	043370	500	105 억		2781678	N	N	0	N	00	N
124	20230809	140422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9220	-10	5	-0.11	158532460	17197	21.43	9190	9280	9180	11990	6470	9230	9218.61	13.25	0	-5467	9690	9460	9300	9070	8910	9380	8990	105	2760	500	6460	10	1	21000000	1936	6.85	0.29	12	0.08	1346.00	32195.00	11800	20230706	-21.86	5550	20221012	66.13	11800	-21.86	20230706	6640	38.86	20230103	11800	-21.86	20230706	5550	66.13	20221012	0.91	N	043370	500	105 억		2781678	N	N	0	N	00	N
125	20230809	130430	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9220	-10	5	-0.11	128177620	13908	17.33	9190	9280	9180	11990	6470	9230	9216.11	13.25	0	-4633	9690	9460	9300	9070	8910	9380	8990	105	2760	500	6460	10	1	21000000	1936	6.85	0.29	12	0.07	1346.00	32195.00	11800	20230706	-21.86	5550	20221012	66.13	11800	-21.86	20230706	6640	38.86	20230103	11800	-21.86	20230706	5550	66.13	20221012	0.91	N	043370	500	105 억		2781678	N	N	0	N	00	N
126	20230809	120428	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	-40	5	-0.43	117725170	12771	15.92	9190	9280	9180	11990	6470	9230	9218.16	13.25	0	-4746	9690	9460	9300	9070	8910	9380	8990	105	2760	500	6460	10	1	21000000	1930	6.83	0.29	12	0.06	1346.00	32195.00	11800	20230706	-22.12	5550	20221012	65.59	11800	-22.12	20230706	6640	38.40	20230103	11800	-22.12	20230706	5550	65.59	20221012	0.91	N	043370	500	105 억		2781678	N	N	0	N	00	N
127	20230809	110426	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	-40	5	-0.43	95162630	10318	12.86	9190	9280	9180	11990	6470	9230	9222.97	13.25	0	-4646	9690	9460	9300	9070	8910	9380	8990	105	2760	500	6460	10	1	21000000	1930	6.83	0.29	12	0.05	1346.00	32195.00	11800	20230706	-22.12	5550	20221012	65.59	11800	-22.12	20230706	6640	38.40	20230103	11800	-22.12	20230706	5550	65.59	20221012	0.91	N	043370	500	105 억		2781678	N	N	0	N	00	N
128	20230809	100421	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9240	10	2	0.11	24897820	2698	3.36	9190	9260	9190	11990	6470	9230	9228.25	13.25	0	160	9690	9460	9300	9070	8910	9380	8990	105	2760	500	6460	10	1	21000000	1940	6.86	0.29	12	0.01	1346.00	32195.00	11800	20230706	-21.69	5550	20221012	66.49	11800	-21.69	20230706	6640	39.16	20230103	11800	-21.69	20230706	5550	66.49	20221012	0.91	N	043370	500	105 억		2781678	N	N	0	N	00	N
129	20230809	090421	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9230	0	3	0.00	3442730	374	0.47	9190	9230	9190	11990	6470	9230	9205.16	13.25	0	120	9690	9460	9300	9070	8910	9380	8990	105	2760	500	6460	10	1	21000000	1938	6.86	0.29	12	0.00	1346.00	32195.00	11800	20230706	-21.78	5550	20221012	66.31	11800	-21.78	20230706	6640	39.01	20230103	11800	-21.78	20230706	5550	66.31	20221012	0.91	N	043370	500	105 억		2781678	N	N	0	N	00	N
130	20230808	160429	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9230	-180	5	-1.91	745553270	80134	44.58	9410	9530	9140	12230	6590	9410	9303.97	13.19	0	-31220	10223	9816	9433	9026	8643	9625	8835	105	2820	500	6580	10	1	21000000	1938	6.86	0.29	12	0.38	1346.00	32195.00	11800	20230706	-21.78	5550	20221012	66.31	11800	-21.78	20230706	6640	39.01	20230103	11800	-21.78	20230706	5550	66.31	20221012	0.94	N	043370	500	105 억		2769411	N	N	0	N	00	N
131	20230808	150425	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9170	-240	5	-2.55	689633240	74040	41.19	9410	9530	9150	12230	6590	9410	9314.33	13.19	0	-31333	10223	9816	9433	9026	8643	9625	8835	105	2820	500	6580	10	1	21000000	1926	6.81	0.28	12	0.35	1346.00	32195.00	11800	20230706	-22.29	5550	20221012	65.23	11800	-22.29	20230706	6640	38.10	20230103	11800	-22.29	20230706	5550	65.23	20221012	0.94	N	043370	500	105 억		2769411	N	N	0	N	00	N
132	20230808	140422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9290	-120	5	-1.28	573223810	61378	34.15	9410	9530	9220	12230	6590	9410	9339.24	13.19	0	-26386	10223	9816	9433	9026	8643	9625	8835	105	2820	500	6580	10	1	21000000	1951	6.90	0.29	12	0.29	1346.00	32195.00	11800	20230706	-21.27	5550	20221012	67.39	11800	-21.27	20230706	6640	39.91	20230103	11800	-21.27	20230706	5550	67.39	20221012	0.94	N	043370	500	105 억		2769411	N	N	0	N	00	N
133	20230808	130417	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9260	-150	5	-1.59	552872410	59183	32.93	9410	9530	9220	12230	6590	9410	9341.74	13.19	0	-26230	10223	9816	9433	9026	8643	9625	8835	105	2820	500	6580	10	1	21000000	1945	6.88	0.29	12	0.28	1346.00	32195.00	11800	20230706	-21.53	5550	20221012	66.85	11800	-21.53	20230706	6640	39.46	20230103	11800	-21.53	20230706	5550	66.85	20221012	0.94	N	043370	500	105 억		2769411	N	N	0	N	00	N
134	20230808	120423	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9290	-120	5	-1.28	519202620	55552	30.91	9410	9530	9220	12230	6590	9410	9346.25	13.19	0	-25412	10223	9816	9433	9026	8643	9625	8835	105	2820	500	6580	10	1	21000000	1951	6.90	0.29	12	0.26	1346.00	32195.00	11800	20230706	-21.27	5550	20221012	67.39	11800	-21.27	20230706	6640	39.91	20230103	11800	-21.27	20230706	5550	67.39	20221012	0.94	N	043370	500	105 억		2769411	N	N	0	N	00	N
135	20230808	110418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	-140	5	-1.49	508473670	54397	30.26	9410	9530	9220	12230	6590	9410	9347.46	13.19	0	-25408	10223	9816	9433	9026	8643	9625	8835	105	2820	500	6580	10	1	21000000	1947	6.89	0.29	12	0.26	1346.00	32195.00	11800	20230706	-21.44	5550	20221012	67.03	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	5550	67.03	20221012	0.94	N	043370	500	105 억		2769411	N	N	0	N	00	N
136	20230808	100424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9290	-120	5	-1.28	344867800	36776	20.46	9410	9530	9290	12230	6590	9410	9377.52	13.19	0	-22630	10223	9816	9433	9026	8643	9625	8835	105	2820	500	6580	10	1	21000000	1951	6.90	0.29	12	0.18	1346.00	32195.00	11800	20230706	-21.27	5550	20221012	67.39	11800	-21.27	20230706	6640	39.91	20230103	11800	-21.27	20230706	5550	67.39	20221012	0.94	N	043370	500	105 억		2769411	N	N	0	N	00	N
137	20230808	090424	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9410	0	3	0.00	3211890	341	0.19	9410	9440	9410	12230	6590	9410	9419.03	13.19	0	-161	10223	9816	9433	9026	8643	9625	8835	105	2820	500	6580	10	1	21000000	1976	6.99	0.29	12	0.00	1346.00	32195.00	11800	20230706	-20.25	5550	20221012	69.55	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	5550	69.55	20221012	0.94	N	043370	500	105 억		2769411	N	N	0	N	00	N
138	20230807	160422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9410	-480	5	-4.85	1679590060	179723	1154.74	9830	9840	9050	12850	6930	9890	9345.25	13.12	0	15620	9990	9940	9840	9790	9690	9965	9815	105	2960	500	6920	10	1	21000000	1976	6.99	0.29	12	0.86	1346.00	32195.00	11800	20230706	-20.25	5550	20221012	69.55	11800	-20.25	20230706	6640	41.72	20230103	11800	-20.25	20230706	5550	69.55	20221012	0.97	N	043370	500	105 억		2756125	N	N	0	N	00	N
139	20230807	150420	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9470	-420	5	-4.25	1627882590	174244	1119.53	9830	9840	9050	12850	6930	9890	9342.55	13.12	0	15986	9990	9940	9840	9790	9690	9965	9815	105	2960	500	6920	10	1	21000000	1989	7.04	0.29	12	0.83	1346.00	32195.00	11800	20230706	-19.75	5550	20221012	70.63	11800	-19.75	20230706	6640	42.62	20230103	11800	-19.75	20230706	5550	70.63	20221012	0.97	N	043370	500	105 억		2756125	N	N	0	N	00	N
140	20230807	140422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9270	-620	5	-6.27	1492410190	159690	1026.02	9830	9840	9050	12850	6930	9890	9345.67	13.12	0	8410	9990	9940	9840	9790	9690	9965	9815	105	2960	500	6920	10	1	21000000	1947	6.89	0.29	12	0.76	1346.00	32195.00	11800	20230706	-21.44	5550	20221012	67.03	11800	-21.44	20230706	6640	39.61	20230103	11800	-21.44	20230706	5550	67.03	20221012	0.97	N	043370	500	105 억		2756125	N	N	0	N	00	N
141	20230807	130420	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9280	-610	5	-6.17	1420741340	151956	976.33	9830	9840	9050	12850	6930	9890	9349.69	13.12	0	7914	9990	9940	9840	9790	9690	9965	9815	105	2960	500	6920	10	1	21000000	1949	6.89	0.29	12	0.72	1346.00	32195.00	11800	20230706	-21.36	5550	20221012	67.21	11800	-21.36	20230706	6640	39.76	20230103	11800	-21.36	20230706	5550	67.21	20221012	0.97	N	043370	500	105 억		2756125	N	N	0	N	00	N
142	20230807	120419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9350	-540	5	-5.46	1353730490	144761	930.10	9830	9840	9050	12850	6930	9890	9351.49	13.12	0	6873	9990	9940	9840	9790	9690	9965	9815	105	2960	500	6920	10	1	21000000	1964	6.95	0.29	12	0.69	1346.00	32195.00	11800	20230706	-20.76	5550	20221012	68.47	11800	-20.76	20230706	6640	40.81	20230103	11800	-20.76	20230706	5550	68.47	20221012	0.97	N	043370	500	105 억		2756125	N	N	0	N	00	N
143	20230807	110416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9500	-390	5	-3.94	1245526040	133260	856.21	9830	9840	9050	12850	6930	9890	9346.59	13.12	0	8020	9990	9940	9840	9790	9690	9965	9815	105	2960	500	6920	10	1	21000000	1995	7.06	0.30	12	0.63	1346.00	32195.00	11800	20230706	-19.49	5550	20221012	71.17	11800	-19.49	20230706	6640	43.07	20230103	11800	-19.49	20230706	5550	71.17	20221012	0.97	N	043370	500	105 억		2756125	N	N	0	N	00	N
144	20230807	100419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9190	-700	5	-7.08	567536860	60955	391.64	9830	9840	9050	12850	6930	9890	9310.75	13.12	0	9037	9990	9940	9840	9790	9690	9965	9815	105	2960	500	6920	10	1	21000000	1930	6.83	0.29	12	0.29	1346.00	32195.00	11800	20230706	-22.12	5550	20221012	65.59	11800	-22.12	20230706	6640	38.40	20230103	11800	-22.12	20230706	5550	65.59	20221012	0.97	N	043370	500	105 억		2756125	N	N	0	N	00	N
145	20230807	090420	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9050	-840	5	-8.49	19044570	1970	12.66	9830	9840	9050	12850	6930	9890	9667.29	13.12	0	-602	9990	9940	9840	9790	9690	9965	9815	105	2960	500	6920	10	1	21000000	1901	6.72	0.28	12	0.01	1346.00	32195.00	11800	20230706	-23.31	5550	20221012	63.06	11800	-23.31	20230706	6640	36.30	20230103	11800	-23.31	20230706	5550	63.06	20221012	0.97	N	043370	500	105 억		2756125	Y	N	0	N	00	N
146	20230804	160415	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9890	70	2	0.71	152673040	15541	21.74	9820	9890	9740	12760	6880	9820	9823.36	13.11	0	2235	10360	10090	9910	9640	9460	10000	9550	105	2940	500	6870	10	1	21000000	2077	7.35	0.31	12	0.07	1346.00	32195.00	11800	20230706	-16.19	5550	20221012	78.20	11800	-16.19	20230706	6640	48.95	20230103	11800	-16.19	20230706	5550	78.20	20221012	0.93	N	043370	500	105 억		2753828	N	N	0	N	00	N
147	20230804	150417	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9850	30	2	0.31	136070990	13858	19.39	9820	9880	9740	12760	6880	9820	9818.95	13.11	0	2116	10360	10090	9910	9640	9460	10000	9550	105	2940	500	6870	10	1	21000000	2069	7.32	0.31	12	0.07	1346.00	32195.00	11800	20230706	-16.53	5550	20221012	77.48	11800	-16.53	20230706	6640	48.34	20230103	11800	-16.53	20230706	5550	77.48	20221012	0.93	N	043370	500	105 억		2753828	N	N	0	N	00	N
148	20230804	140422	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9850	30	2	0.31	125273320	12761	17.85	9820	9880	9740	12760	6880	9820	9816.89	13.11	0	1901	10360	10090	9910	9640	9460	10000	9550	105	2940	500	6870	10	1	21000000	2069	7.32	0.31	12	0.06	1346.00	32195.00	11800	20230706	-16.53	5550	20221012	77.48	11800	-16.53	20230706	6640	48.34	20230103	11800	-16.53	20230706	5550	77.48	20221012	0.93	N	043370	500	105 억		2753828	N	N	0	N	00	N
149	20230804	130416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9820	0	3	0.00	112329920	11442	16.01	9820	9880	9740	12760	6880	9820	9817.33	13.11	0	1096	10360	10090	9910	9640	9460	10000	9550	105	2940	500	6870	10	1	21000000	2062	7.30	0.31	12	0.05	1346.00	32195.00	11800	20230706	-16.78	5550	20221012	76.94	11800	-16.78	20230706	6640	47.89	20230103	11800	-16.78	20230706	5550	76.94	20221012	0.93	N	043370	500	105 억		2753828	N	N	0	N	00	N
150	20230804	120416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9800	-20	5	-0.20	105042440	10698	14.97	9820	9880	9740	12760	6880	9820	9818.89	13.11	0	581	10360	10090	9910	9640	9460	10000	9550	105	2940	500	6870	10	1	21000000	2058	7.28	0.30	12	0.05	1346.00	32195.00	11800	20230706	-16.95	5550	20221012	76.58	11800	-16.95	20230706	6640	47.59	20230103	11800	-16.95	20230706	5550	76.58	20221012	0.93	N	043370	500	105 억		2753828	N	N	0	N	00	N
151	20230804	110418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9850	30	2	0.31	78452490	7986	11.17	9820	9880	9740	12760	6880	9820	9823.75	13.11	0	1850	10360	10090	9910	9640	9460	10000	9550	105	2940	500	6870	10	1	21000000	2069	7.32	0.31	12	0.04	1346.00	32195.00	11800	20230706	-16.53	5550	20221012	77.48	11800	-16.53	20230706	6640	48.34	20230103	11800	-16.53	20230706	5550	77.48	20221012	0.93	N	043370	500	105 억		2753828	N	N	0	N	00	N
152	20230804	100413	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9800	-20	5	-0.20	58745920	5980	8.37	9820	9880	9740	12760	6880	9820	9823.73	13.11	0	2806	10360	10090	9910	9640	9460	10000	9550	105	2940	500	6870	10	1	21000000	2058	7.28	0.30	12	0.03	1346.00	32195.00	11800	20230706	-16.95	5550	20221012	76.58	11800	-16.95	20230706	6640	47.59	20230103	11800	-16.95	20230706	5550	76.58	20221012	0.93	N	043370	500	105 억		2753828	N	N	0	N	00	N
153	20230804	090413	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9740	-80	5	-0.81	8765590	893	1.25	9820	9820	9740	12760	6880	9820	9815.89	13.11	0	-143	10360	10090	9910	9640	9460	10000	9550	105	2940	500	6870	10	1	21000000	2045	7.24	0.30	12	0.00	1346.00	32195.00	11800	20230706	-17.46	5550	20221012	75.50	11800	-17.46	20230706	6640	46.69	20230103	11800	-17.46	20230706	5550	75.50	20221012	0.93	N	043370	500	105 억		2753828	N	N	0	N	00	N
154	20230803	160413	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9820	-170	5	-1.70	709191630	71418	49.51	9950	10180	9730	12980	7000	9990	9930.15	13.18	0	-15936	10856	10422	10196	9762	9536	10310	9650	105	2990	500	6990	10	1	21000000	2062	7.30	0.31	12	0.34	1346.00	32195.00	11800	20230706	-16.78	5550	20221012	76.94	11800	-16.78	20230706	6640	47.89	20230103	11800	-16.78	20230706	5550	76.94	20221012	0.95	N	043370	500	105 억		2768191	N	N	0	N	00	N
155	20230803	150416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9860	-130	5	-1.30	698571910	70337	48.76	9950	10180	9730	12980	7000	9990	9931.78	13.18	0	-15715	10856	10422	10196	9762	9536	10310	9650	105	2990	500	6990	10	1	21000000	2071	7.33	0.31	12	0.33	1346.00	32195.00	11800	20230706	-16.44	5550	20221012	77.66	11800	-16.44	20230706	6640	48.49	20230103	11800	-16.44	20230706	5550	77.66	20221012	0.95	N	043370	500	105 억		2768191	N	N	0	N	00	N
156	20230803	140411	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9770	-220	5	-2.20	677904130	68228	47.30	9950	10180	9730	12980	7000	9990	9935.86	13.18	0	-15549	10856	10422	10196	9762	9536	10310	9650	105	2990	500	6990	10	1	21000000	2052	7.26	0.30	12	0.32	1346.00	32195.00	11800	20230706	-17.20	5550	20221012	76.04	11800	-17.20	20230706	6640	47.14	20230103	11800	-17.20	20230706	5550	76.04	20221012	0.95	N	043370	500	105 억		2768191	N	N	0	N	00	N
157	20230803	130416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9790	-200	5	-2.00	656098250	65998	45.75	9950	10180	9730	12980	7000	9990	9941.18	13.18	0	-15408	10856	10422	10196	9762	9536	10310	9650	105	2990	500	6990	10	1	21000000	2056	7.27	0.30	12	0.31	1346.00	32195.00	11800	20230706	-17.03	5550	20221012	76.40	11800	-17.03	20230706	6640	47.44	20230103	11800	-17.03	20230706	5550	76.40	20221012	0.95	N	043370	500	105 억		2768191	N	N	0	N	00	N
158	20230803	120416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9750	-240	5	-2.40	611953010	61485	42.62	9950	10180	9730	12980	7000	9990	9952.88	13.18	0	-15644	10856	10422	10196	9762	9536	10310	9650	105	2990	500	6990	10	1	21000000	2048	7.24	0.30	12	0.29	1346.00	32195.00	11800	20230706	-17.37	5550	20221012	75.68	11800	-17.37	20230706	6640	46.84	20230103	11800	-17.37	20230706	5550	75.68	20221012	0.95	N	043370	500	105 억		2768191	N	N	0	N	00	N
159	20230803	110411	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9860	-130	5	-1.30	521357700	52234	36.21	9950	10180	9750	12980	7000	9990	9981.19	13.18	0	-14899	10856	10422	10196	9762	9536	10310	9650	105	2990	500	6990	10	1	21000000	2071	7.33	0.31	12	0.25	1346.00	32195.00	11800	20230706	-16.44	5550	20221012	77.66	11800	-16.44	20230706	6640	48.49	20230103	11800	-16.44	20230706	5550	77.66	20221012	0.95	N	043370	500	105 억		2768191	N	N	0	N	00	N
160	20230803	100411	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9960	-30	5	-0.30	153024760	15389	10.67	9950	10010	9750	12980	7000	9990	9943.75	13.18	0	-7441	10856	10422	10196	9762	9536	10310	9650	105	2990	500	6990	10	1	21000000	2092	7.40	0.31	12	0.07	1346.00	32195.00	11800	20230706	-15.59	5550	20221012	79.46	11800	-15.59	20230706	6640	50.00	20230103	11800	-15.59	20230706	5550	79.46	20221012	0.95	N	043370	500	105 억		2768191	N	N	0	N	00	N
161	20230803	090411	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9890	-100	5	-1.00	22373750	2252	1.56	9950	9970	9880	12980	7000	9990	9934.86	13.18	0	-971	10856	10422	10196	9762	9536	10310	9650	105	2990	500	6990	10	1	21000000	2077	7.35	0.31	12	0.01	1346.00	32195.00	11800	20230706	-16.19	5550	20221012	78.20	11800	-16.19	20230706	6640	48.95	20230103	11800	-16.19	20230706	5550	78.20	20221012	0.95	N	043370	500	105 억		2768191	N	N	0	N	00	N
162	20230802	160414	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9990	-640	5	-6.02	1454489960	143479	355.65	10630	10630	9970	13810	7450	10630	10137.36	13.11	0	17975	10776	10702	10576	10502	10376	10740	10540	105	3180	500	7440	10	1	21000000	2098	7.42	0.31	12	0.68	1346.00	32195.00	11800	20230706	-15.34	5550	20221012	80.00	11800	-15.34	20230706	6640	50.45	20230103	11800	-15.34	20230706	5550	80.00	20221012	0.95	N	043370	500	105 억		2752653	N	N	0	N	00	N
163	20230802	150419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10000	-630	5	-5.93	1391780970	137204	340.09	10630	10630	9970	13810	7450	10630	10143.88	13.11	0	17837	10776	10702	10576	10502	10376	10740	10540	105	3180	500	7440	10	1	21000000	2100	7.43	0.31	12	0.65	1346.00	32195.00	11800	20230706	-15.25	5550	20221012	80.18	11800	-15.25	20230706	6640	50.60	20230103	11800	-15.25	20230706	5550	80.18	20221012	0.95	N	043370	500	105 억		2752653	N	N	0	N	00	N
164	20230802	140414	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9980	-650	5	-6.11	1082298640	106273	263.42	10630	10630	9970	13810	7450	10630	10184.14	13.11	0	10605	10776	10702	10576	10502	10376	10740	10540	105	3180	500	7440	10	1	21000000	2096	7.41	0.31	12	0.51	1346.00	32195.00	11800	20230706	-15.42	5550	20221012	79.82	11800	-15.42	20230706	6640	50.30	20230103	11800	-15.42	20230706	5550	79.82	20221012	0.95	N	043370	500	105 억		2752653	N	N	0	N	00	N
165	20230802	130413	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10260	-370	5	-3.48	388354850	37364	92.62	10630	10630	10220	13810	7450	10630	10393.82	13.11	0	-7173	10776	10702	10576	10502	10376	10740	10540	105	3180	500	7440	10	1	21000000	2155	7.62	0.32	12	0.18	1346.00	32195.00	11800	20230706	-13.05	5550	20221012	84.86	11800	-13.05	20230706	6640	54.52	20230103	11800	-13.05	20230706	5550	84.86	20221012	0.95	N	043370	500	105 억		2752653	N	N	0	N	00	N
166	20230802	120409	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10310	-320	5	-3.01	281676100	26979	66.87	10630	10630	10310	13810	7450	10630	10440.57	13.11	0	-3924	10776	10702	10576	10502	10376	10740	10540	105	3180	500	7440	10	1	21000000	2165	7.66	0.32	12	0.13	1346.00	32195.00	11800	20230706	-12.63	5550	20221012	85.77	11800	-12.63	20230706	6640	55.27	20230103	11800	-12.63	20230706	5550	85.77	20221012	0.95	N	043370	500	105 억		2752653	N	N	0	N	00	N
167	20230802	110407	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10420	-210	5	-1.98	183533800	17506	43.39	10630	10630	10400	13810	7450	10630	10484.05	13.11	0	-2527	10776	10702	10576	10502	10376	10740	10540	105	3180	500	7440	10	1	21000000	2188	7.74	0.32	12	0.08	1346.00	32195.00	11800	20230706	-11.69	5550	20221012	87.75	11800	-11.69	20230706	6640	56.93	20230103	11800	-11.69	20230706	5550	87.75	20221012	0.95	N	043370	500	105 억		2752653	N	N	0	N	00	N
168	20230802	100409	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10470	-160	5	-1.51	113969170	10849	26.89	10630	10630	10450	13810	7450	10630	10505.04	13.11	0	-1667	10776	10702	10576	10502	10376	10740	10540	105	3180	500	7440	10	1	21000000	2199	7.78	0.33	12	0.05	1346.00	32195.00	11800	20230706	-11.27	5550	20221012	88.65	11800	-11.27	20230706	6640	57.68	20230103	11800	-11.27	20230706	5550	88.65	20221012	0.95	N	043370	500	105 억		2752653	N	N	0	N	00	N
169	20230802	090409	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10590	-40	5	-0.38	2315870	218	0.54	10630	10630	10590	13810	7450	10630	10623.26	13.11	0	-117	10776	10702	10576	10502	10376	10740	10540	105	3180	500	7440	10	1	21000000	2224	7.87	0.33	12	0.00	1346.00	32195.00	11800	20230706	-10.25	5550	20221012	90.81	11800	-10.25	20230706	6640	59.49	20230103	11800	-10.25	20230706	5550	90.81	20221012	0.95	N	043370	500	105 억		2752653	N	N	0	N	00	N
170	20230801	160411	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10630	60	2	0.57	422817370	40053	79.93	10540	10650	10450	13740	7400	10570	10556.45	13.12	0	-3617	10776	10672	10496	10392	10216	10725	10445	105	3170	500	7390	10	1	21000000	2232	7.90	0.33	12	0.19	1346.00	32195.00	11800	20230706	-9.92	5550	20221012	91.53	11800	-9.92	20230706	6640	60.09	20230103	11800	-9.92	20230706	5550	91.53	20221012	0.94	N	043370	500	105 억		2754730	N	N	0	N	00	N
171	20230801	150407	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10570	0	3	0.00	396021210	37523	74.88	10540	10640	10450	13740	7400	10570	10554.09	13.12	0	-5194	10776	10672	10496	10392	10216	10725	10445	105	3170	500	7390	10	1	21000000	2220	7.85	0.33	12	0.18	1346.00	32195.00	11800	20230706	-10.42	5550	20221012	90.45	11800	-10.42	20230706	6640	59.19	20230103	11800	-10.42	20230706	5550	90.45	20221012	0.94	N	043370	500	105 억		2754730	N	N	0	N	00	N
172	20230801	140416	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10530	-40	5	-0.38	361352280	34249	68.35	10540	10640	10450	13740	7400	10570	10550.74	13.12	0	-5420	10776	10672	10496	10392	10216	10725	10445	105	3170	500	7390	10	1	21000000	2211	7.82	0.33	12	0.16	1346.00	32195.00	11800	20230706	-10.76	5550	20221012	89.73	11800	-10.76	20230706	6640	58.58	20230103	11800	-10.76	20230706	5550	89.73	20221012	0.94	N	043370	500	105 억		2754730	N	N	0	N	00	N
173	20230801	130407	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10610	40	2	0.38	324620370	30765	61.39	10540	10640	10450	13740	7400	10570	10551.61	13.12	0	-5659	10776	10672	10496	10392	10216	10725	10445	105	3170	500	7390	10	1	21000000	2228	7.88	0.33	12	0.15	1346.00	32195.00	11800	20230706	-10.08	5550	20221012	91.17	11800	-10.08	20230706	6640	59.79	20230103	11800	-10.08	20230706	5550	91.17	20221012	0.94	N	043370	500	105 억		2754730	N	N	0	N	00	N
174	20230801	120408	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10500	-70	5	-0.66	232228960	22014	43.93	10540	10640	10450	13740	7400	10570	10549.15	13.12	0	-4651	10776	10672	10496	10392	10216	10725	10445	105	3170	500	7390	10	1	21000000	2205	7.80	0.33	12	0.10	1346.00	32195.00	11800	20230706	-11.02	5550	20221012	89.19	11800	-11.02	20230706	6640	58.13	20230103	11800	-11.02	20230706	5550	89.19	20221012	0.94	N	043370	500	105 억		2754730	N	N	0	N	00	N
175	20230801	110406	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10550	-20	5	-0.19	154238170	14592	29.12	10540	10640	10530	13740	7400	10570	10570.05	13.12	0	467	10776	10672	10496	10392	10216	10725	10445	105	3170	500	7390	10	1	21000000	2216	7.84	0.33	12	0.07	1346.00	32195.00	11800	20230706	-10.59	5550	20221012	90.09	11800	-10.59	20230706	6640	58.89	20230103	11800	-10.59	20230706	5550	90.09	20221012	0.94	N	043370	500	105 억		2754730	N	N	0	N	00	N
176	20230801	100409	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10580	10	2	0.09	75868730	7171	14.31	10540	10640	10540	13740	7400	10570	10579.94	13.12	0	-2137	10776	10672	10496	10392	10216	10725	10445	105	3170	500	7390	10	1	21000000	2222	7.86	0.33	12	0.03	1346.00	32195.00	11800	20230706	-10.34	5550	20221012	90.63	11800	-10.34	20230706	6640	59.34	20230103	11800	-10.34	20230706	5550	90.63	20221012	0.94	N	043370	500	105 억		2754730	N	N	0	N	00	N
177	20230801	090405	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	10610	40	2	0.38	9191280	870	1.74	10540	10630	10540	13740	7400	10570	10564.69	13.12	0	-47	10776	10672	10496	10392	10216	10725	10445	105	3170	500	7390	10	1	21000000	2228	7.88	0.33	12	0.00	1346.00	32195.00	11800	20230706	-10.08	5550	20221012	91.17	11800	-10.08	20230706	6640	59.79	20230103	11800	-10.08	20230706	5550	91.17	20221012	0.94	N	043370	500	105 억		2754730	N	N	0	N	00	N