KissMeData/080470/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	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	-60	5	-1.08	30519820	5535	82.98	5530	5590	5460	7180	3880	5530	5513.97	1.19	0	-140	5603	5566	5513	5476	5423	5540	5450	37	1650	500	3980	10	1	7300000	399	17.04	0.91	12	0.08	321.00	6008.00	8240	20220921	-33.62	5280	20230823	3.60	8030	-31.88	20230217	5280	3.60	20230823	8240	-33.62	20220921	5280	3.60	20230823	1.70	N	080470	500	36 억		86799	N	N	0	N	00	N
3	20230831	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-50	5	-0.90	27981990	5071	76.03	5530	5590	5470	7180	3880	5530	5518.04	1.19	0	-130	5603	5566	5513	5476	5423	5540	5450	37	1650	500	3980	10	1	7300000	400	17.07	0.91	12	0.07	321.00	6008.00	8240	20220921	-33.50	5280	20230823	3.79	8030	-31.76	20230217	5280	3.79	20230823	8240	-33.50	20220921	5280	3.79	20230823	1.70	N	080470	500	36 억		86799	N	N	0	N	00	N
4	20230831	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	-30	5	-0.54	26131820	4733	70.96	5530	5590	5470	7180	3880	5530	5521.20	1.19	0	-85	5603	5566	5513	5476	5423	5540	5450	37	1650	500	3980	10	1	7300000	402	17.13	0.92	12	0.06	321.00	6008.00	8240	20220921	-33.25	5280	20230823	4.17	8030	-31.51	20230217	5280	4.17	20230823	8240	-33.25	20220921	5280	4.17	20230823	1.70	N	080470	500	36 억		86799	N	N	0	N	00	N
5	20230831	130857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	-20	5	-0.36	24372770	4413	66.16	5530	5590	5470	7180	3880	5530	5522.95	1.19	0	-84	5603	5566	5513	5476	5423	5540	5450	37	1650	500	3980	10	1	7300000	402	17.17	0.92	12	0.06	321.00	6008.00	8240	20220921	-33.13	5280	20230823	4.36	8030	-31.38	20230217	5280	4.36	20230823	8240	-33.13	20220921	5280	4.36	20230823	1.70	N	080470	500	36 억		86799	N	N	0	N	00	N
6	20230831	120919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-50	5	-0.90	22510590	4074	61.08	5530	5590	5470	7180	3880	5530	5525.43	1.19	0	-84	5603	5566	5513	5476	5423	5540	5450	37	1650	500	3980	10	1	7300000	400	17.07	0.91	12	0.06	321.00	6008.00	8240	20220921	-33.50	5280	20230823	3.79	8030	-31.76	20230217	5280	3.79	20230823	8240	-33.50	20220921	5280	3.79	20230823	1.70	N	080470	500	36 억		86799	N	N	0	N	00	N
7	20230831	111258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	0	3	0.00	20668850	3739	56.06	5530	5590	5470	7180	3880	5530	5527.91	1.19	0	-84	5603	5566	5513	5476	5423	5540	5450	37	1650	500	3980	10	1	7300000	404	17.23	0.92	12	0.05	321.00	6008.00	8240	20220921	-32.89	5280	20230823	4.73	8030	-31.13	20230217	5280	4.73	20230823	8240	-32.89	20220921	5280	4.73	20230823	1.70	N	080470	500	36 억		86799	N	N	0	N	00	N
8	20230831	100957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	0	3	0.00	17926400	3239	48.56	5530	5590	5490	7180	3880	5530	5534.55	1.19	0	-84	5603	5566	5513	5476	5423	5540	5450	37	1650	500	3980	10	1	7300000	404	17.23	0.92	12	0.04	321.00	6008.00	8240	20220921	-32.89	5280	20230823	4.73	8030	-31.13	20230217	5280	4.73	20230823	8240	-32.89	20220921	5280	4.73	20230823	1.70	N	080470	500	36 억		86799	N	N	0	N	00	N
9	20230831	090838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5590	60	2	1.08	10752110	1941	29.10	5530	5590	5530	7180	3880	5530	5539.47	1.19	0	-9	5603	5566	5513	5476	5423	5540	5450	37	1650	500	3980	10	1	7300000	408	17.41	0.93	12	0.03	321.00	6008.00	8240	20220921	-32.16	5280	20230823	5.87	8030	-30.39	20230217	5280	5.87	20230823	8240	-32.16	20220921	5280	5.87	20230823	1.70	N	080470	500	36 억		86799	N	N	0	N	00	N
10	20230830	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	80	2	1.47	36775800	6670	45.91	5550	5550	5460	7080	3820	5450	5513.61	1.19	0	273	5623	5536	5453	5366	5283	5580	5410	37	1630	500	3920	10	1	7300000	404	17.23	0.92	12	0.09	321.00	6008.00	8240	20220921	-32.89	5280	20230823	4.73	8030	-31.13	20230217	5280	4.73	20230823	8240	-32.89	20220921	5280	4.73	20230823	1.71	N	080470	500	36 억		86526	N	N	0	N	00	N
11	20230830	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	50	2	0.92	31435480	5704	39.26	5550	5550	5460	7080	3820	5450	5511.13	1.19	0	302	5623	5536	5453	5366	5283	5580	5410	37	1630	500	3920	10	1	7300000	402	17.13	0.92	12	0.08	321.00	6008.00	8240	20220921	-33.25	5280	20230823	4.17	8030	-31.51	20230217	5280	4.17	20230823	8240	-33.25	20220921	5280	4.17	20230823	1.71	N	080470	500	36 억		86526	N	N	0	N	00	N
12	20230830	140856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	70	2	1.28	26356800	4779	32.90	5550	5550	5480	7080	3820	5450	5515.13	1.19	0	143	5623	5536	5453	5366	5283	5580	5410	37	1630	500	3920	10	1	7300000	403	17.20	0.92	12	0.07	321.00	6008.00	8240	20220921	-33.01	5280	20230823	4.55	8030	-31.26	20230217	5280	4.55	20230823	8240	-33.01	20220921	5280	4.55	20230823	1.71	N	080470	500	36 억		86526	N	N	0	N	00	N
13	20230830	130846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	60	2	1.10	22210520	4026	27.71	5550	5550	5480	7080	3820	5450	5516.77	1.19	0	137	5623	5536	5453	5366	5283	5580	5410	37	1630	500	3920	10	1	7300000	402	17.17	0.92	12	0.06	321.00	6008.00	8240	20220921	-33.13	5280	20230823	4.36	8030	-31.38	20230217	5280	4.36	20230823	8240	-33.13	20220921	5280	4.36	20230823	1.71	N	080470	500	36 억		86526	N	N	0	N	00	N
14	20230830	120858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5500	50	2	0.92	20320870	3682	25.35	5550	5550	5500	7080	3820	5450	5518.98	1.19	0	135	5623	5536	5453	5366	5283	5580	5410	37	1630	500	3920	10	1	7300000	402	17.13	0.92	12	0.05	321.00	6008.00	8240	20220921	-33.25	5280	20230823	4.17	8030	-31.51	20230217	5280	4.17	20230823	8240	-33.25	20220921	5280	4.17	20230823	1.71	N	080470	500	36 억		86526	N	N	0	N	00	N
15	20230830	111252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5510	60	2	1.10	17198380	3115	21.44	5550	5550	5510	7080	3820	5450	5521.15	1.19	0	133	5623	5536	5453	5366	5283	5580	5410	37	1630	500	3920	10	1	7300000	402	17.17	0.92	12	0.04	321.00	6008.00	8240	20220921	-33.13	5280	20230823	4.36	8030	-31.38	20230217	5280	4.36	20230823	8240	-33.13	20220921	5280	4.36	20230823	1.71	N	080470	500	36 억		86526	N	N	0	N	00	N
16	20230830	100925	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	70	2	1.28	13002730	2355	16.21	5550	5550	5510	7080	3820	5450	5521.33	1.19	0	-32	5623	5536	5453	5366	5283	5580	5410	37	1630	500	3920	10	1	7300000	403	17.20	0.92	12	0.03	321.00	6008.00	8240	20220921	-33.01	5280	20230823	4.55	8030	-31.26	20230217	5280	4.55	20230823	8240	-33.01	20220921	5280	4.55	20230823	1.71	N	080470	500	36 억		86526	N	N	0	N	00	N
17	20230830	090826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	90	2	1.65	227340	41	0.28	5550	5550	5540	7080	3820	5450	5544.88	1.19	0	0	5623	5536	5453	5366	5283	5580	5410	37	1630	500	3920	10	1	7300000	404	17.26	0.92	12	0.00	321.00	6008.00	8240	20220921	-32.77	5280	20230823	4.92	8030	-31.01	20230217	5280	4.92	20230823	8240	-32.77	20220921	5280	4.92	20230823	1.71	N	080470	500	36 억		86526	N	N	0	N	00	N
18	20230829	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	80	2	1.49	79278690	14527	191.30	5370	5540	5370	6980	3760	5370	5457.33	1.18	0	533	5496	5432	5386	5322	5276	5410	5300	37	1610	500	3860	10	1	7300000	398	16.98	0.91	12	0.20	321.00	6008.00	8240	20220921	-33.86	5280	20230823	3.22	8030	-32.13	20230217	5280	3.22	20230823	8240	-33.86	20220921	5280	3.22	20230823	1.71	N	080470	500	36 억		85993	N	N	0	N	00	N
19	20230829	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	120	2	2.23	76867850	14085	185.48	5370	5540	5370	6980	3760	5370	5457.43	1.18	0	534	5496	5432	5386	5322	5276	5410	5300	37	1610	500	3860	10	1	7300000	401	17.10	0.91	12	0.19	321.00	6008.00	8240	20220921	-33.37	5280	20230823	3.98	8030	-31.63	20230217	5280	3.98	20230823	8240	-33.37	20220921	5280	3.98	20230823	1.71	N	080470	500	36 억		85993	N	N	0	N	00	N
20	20230829	140929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	90	2	1.68	65939520	12089	159.19	5370	5540	5370	6980	3760	5370	5454.51	1.18	0	529	5496	5432	5386	5322	5276	5410	5300	37	1610	500	3860	10	1	7300000	399	17.01	0.91	12	0.17	321.00	6008.00	8240	20220921	-33.74	5280	20230823	3.41	8030	-32.00	20230217	5280	3.41	20230823	8240	-33.74	20220921	5280	3.41	20230823	1.71	N	080470	500	36 억		85993	N	N	0	N	00	N
21	20230829	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5450	80	2	1.49	62613590	11480	151.17	5370	5540	5370	6980	3760	5370	5454.15	1.18	0	494	5496	5432	5386	5322	5276	5410	5300	37	1610	500	3860	10	1	7300000	398	16.98	0.91	12	0.16	321.00	6008.00	8240	20220921	-33.86	5280	20230823	3.22	8030	-32.13	20230217	5280	3.22	20230823	8240	-33.86	20220921	5280	3.22	20230823	1.71	N	080470	500	36 억		85993	N	N	0	N	00	N
22	20230829	120913	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	70	2	1.30	58387500	10706	140.98	5370	5540	5370	6980	3760	5370	5453.72	1.18	0	487	5496	5432	5386	5322	5276	5410	5300	37	1610	500	3860	10	1	7300000	397	16.95	0.91	12	0.15	321.00	6008.00	8240	20220921	-33.98	5280	20230823	3.03	8030	-32.25	20230217	5280	3.03	20230823	8240	-33.98	20220921	5280	3.03	20230823	1.71	N	080470	500	36 억		85993	N	N	0	N	00	N
23	20230829	111500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5530	160	2	2.98	30998260	5703	75.10	5370	5540	5370	6980	3760	5370	5435.43	1.18	0	294	5496	5432	5386	5322	5276	5410	5300	37	1610	500	3860	10	1	7300000	404	17.23	0.92	12	0.08	321.00	6008.00	8240	20220921	-32.89	5280	20230823	4.73	8030	-31.13	20230217	5280	4.73	20230823	8240	-32.89	20220921	5280	4.73	20230823	1.71	N	080470	500	36 억		85993	N	N	0	N	00	N
24	20230829	100955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	60	2	1.12	16171730	2991	39.39	5370	5480	5370	6980	3760	5370	5406.80	1.18	0	140	5496	5432	5386	5322	5276	5410	5300	37	1610	500	3860	10	1	7300000	396	16.92	0.90	12	0.04	321.00	6008.00	8240	20220921	-34.10	5280	20230823	2.84	8030	-32.38	20230217	5280	2.84	20230823	8240	-34.10	20220921	5280	2.84	20230823	1.71	N	080470	500	36 억		85993	N	N	0	N	00	N
25	20230829	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5470	100	2	1.86	10231980	1892	24.91	5370	5480	5370	6980	3760	5370	5408.02	1.18	0	-81	5496	5432	5386	5322	5276	5410	5300	37	1610	500	3860	10	1	7300000	399	17.04	0.91	12	0.03	321.00	6008.00	8240	20220921	-33.62	5280	20230823	3.60	8030	-31.88	20230217	5280	3.60	20230823	8240	-33.62	20220921	5280	3.60	20230823	1.71	N	080470	500	36 억		85993	N	N	0	N	00	N
26	20230828	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	-10	5	-0.19	40880390	7593	108.12	5380	5450	5340	6990	3770	5380	5383.96	1.18	0	138	5546	5462	5396	5312	5246	5505	5355	37	1610	500	3870	10	1	7300000	392	16.73	0.89	12	0.10	321.00	6008.00	8240	20220921	-34.83	5280	20230823	1.70	8030	-33.13	20230217	5280	1.70	20230823	8240	-34.83	20220921	5280	1.70	20230823	1.73	N	080470	500	36 억		85855	N	N	0	N	00	N
27	20230828	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	0	3	0.00	38782810	7203	102.56	5380	5450	5340	6990	3770	5380	5384.26	1.18	0	130	5546	5462	5396	5312	5246	5505	5355	37	1610	500	3870	10	1	7300000	393	16.76	0.90	12	0.10	321.00	6008.00	8240	20220921	-34.71	5280	20230823	1.89	8030	-33.00	20230217	5280	1.89	20230823	8240	-34.71	20220921	5280	1.89	20230823	1.73	N	080470	500	36 억		85855	N	N	0	N	00	N
28	20230828	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	40	2	0.74	33057270	6142	87.46	5380	5450	5340	6990	3770	5380	5382.17	1.18	0	111	5546	5462	5396	5312	5246	5505	5355	37	1610	500	3870	10	1	7300000	396	16.88	0.90	12	0.08	321.00	6008.00	8240	20220921	-34.22	5280	20230823	2.65	8030	-32.50	20230217	5280	2.65	20230823	8240	-34.22	20220921	5280	2.65	20230823	1.73	N	080470	500	36 억		85855	N	N	0	N	00	N
29	20230828	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5430	50	2	0.93	25868190	4818	68.60	5380	5450	5340	6990	3770	5380	5369.07	1.18	0	111	5546	5462	5396	5312	5246	5505	5355	37	1610	500	3870	10	1	7300000	396	16.92	0.90	12	0.07	321.00	6008.00	8240	20220921	-34.10	5280	20230823	2.84	8030	-32.38	20230217	5280	2.84	20230823	8240	-34.10	20220921	5280	2.84	20230823	1.73	N	080470	500	36 억		85855	N	N	0	N	00	N
30	20230828	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	0	3	0.00	21652010	4038	57.50	5380	5450	5340	6990	3770	5380	5362.06	1.18	0	117	5546	5462	5396	5312	5246	5505	5355	37	1610	500	3870	10	1	7300000	393	16.76	0.90	12	0.06	321.00	6008.00	8240	20220921	-34.71	5280	20230823	1.89	8030	-33.00	20230217	5280	1.89	20230823	8240	-34.71	20220921	5280	1.89	20230823	1.73	N	080470	500	36 억		85855	N	N	0	N	00	N
31	20230828	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-30	5	-0.56	19731350	3681	52.41	5380	5450	5340	6990	3770	5380	5360.32	1.18	0	100	5546	5462	5396	5312	5246	5505	5355	37	1610	500	3870	10	1	7300000	391	16.67	0.89	12	0.05	321.00	6008.00	8240	20220921	-35.07	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220921	5280	1.33	20230823	1.73	N	080470	500	36 억		85855	N	N	0	N	00	N
32	20230828	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	-30	5	-0.56	8290900	1546	22.01	5380	5450	5340	6990	3770	5380	5362.81	1.18	0	87	5546	5462	5396	5312	5246	5505	5355	37	1610	500	3870	10	1	7300000	391	16.67	0.89	12	0.02	321.00	6008.00	8240	20220921	-35.07	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220921	5280	1.33	20230823	1.73	N	080470	500	36 억		85855	N	N	0	N	00	N
33	20230828	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	-20	5	-0.37	3587710	667	9.50	5380	5450	5360	6990	3770	5380	5378.88	1.18	0	12	5546	5462	5396	5312	5246	5505	5355	37	1610	500	3870	10	1	7300000	391	16.70	0.89	12	0.01	321.00	6008.00	8240	20220921	-34.95	5280	20230823	1.52	8030	-33.25	20230217	5280	1.52	20230823	8240	-34.95	20220921	5280	1.52	20230823	1.73	N	080470	500	36 억		85855	N	N	0	N	00	N
34	20230825	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	30	2	0.56	37910590	7023	73.03	5370	5480	5330	6950	3750	5350	5398.06	1.19	0	-852	5516	5432	5376	5292	5236	5475	5335	37	1600	500	3850	10	1	7300000	393	16.76	0.90	12	0.10	321.00	6008.00	8240	20220824	-34.71	5280	20230823	1.89	8030	-33.00	20230217	5280	1.89	20230823	8240	-34.71	20220921	5280	1.89	20230823	1.71	N	080470	500	36 억		86537	N	N	0	N	00	N
35	20230825	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	40	2	0.75	35968350	6662	69.28	5370	5480	5330	6950	3750	5350	5399.03	1.19	0	-856	5516	5432	5376	5292	5236	5475	5335	37	1600	500	3850	10	1	7300000	393	16.79	0.90	12	0.09	321.00	6008.00	8240	20220824	-34.59	5280	20230823	2.08	8030	-32.88	20230217	5280	2.08	20230823	8240	-34.59	20220921	5280	2.08	20230823	1.71	N	080470	500	36 억		86537	N	N	0	N	00	N
36	20230825	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5420	70	2	1.31	32319800	5986	62.25	5370	5480	5330	6950	3750	5350	5399.23	1.19	0	-663	5516	5432	5376	5292	5236	5475	5335	37	1600	500	3850	10	1	7300000	396	16.88	0.90	12	0.08	321.00	6008.00	8240	20220824	-34.22	5280	20230823	2.65	8030	-32.50	20230217	5280	2.65	20230823	8240	-34.22	20220921	5280	2.65	20230823	1.71	N	080470	500	36 억		86537	N	N	0	N	00	N
37	20230825	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	40	2	0.75	17462520	3256	33.86	5370	5400	5330	6950	3750	5350	5363.18	1.19	0	-300	5516	5432	5376	5292	5236	5475	5335	37	1600	500	3850	10	1	7300000	393	16.79	0.90	12	0.04	321.00	6008.00	8240	20220824	-34.59	5280	20230823	2.08	8030	-32.88	20230217	5280	2.08	20230823	8240	-34.59	20220921	5280	2.08	20230823	1.71	N	080470	500	36 억		86537	N	N	0	N	00	N
38	20230825	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	0	3	0.00	15127450	2821	29.34	5370	5400	5330	6950	3750	5350	5362.44	1.19	0	-240	5516	5432	5376	5292	5236	5475	5335	37	1600	500	3850	10	1	7300000	391	16.67	0.89	12	0.04	321.00	6008.00	8240	20220824	-35.07	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220921	5280	1.33	20230823	1.71	N	080470	500	36 억		86537	N	N	0	N	00	N
39	20230825	110637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	10	2	0.19	14625200	2727	28.36	5370	5400	5330	6950	3750	5350	5363.11	1.19	0	-240	5516	5432	5376	5292	5236	5475	5335	37	1600	500	3850	10	1	7300000	391	16.70	0.89	12	0.04	321.00	6008.00	8240	20220824	-34.95	5280	20230823	1.52	8030	-33.25	20230217	5280	1.52	20230823	8240	-34.95	20220921	5280	1.52	20230823	1.71	N	080470	500	36 억		86537	N	N	0	N	00	N
40	20230825	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	10	2	0.19	14180320	2644	27.50	5370	5400	5330	6950	3750	5350	5363.21	1.19	0	-240	5516	5432	5376	5292	5236	5475	5335	37	1600	500	3850	10	1	7300000	391	16.70	0.89	12	0.04	321.00	6008.00	8240	20220824	-34.95	5280	20230823	1.52	8030	-33.25	20230217	5280	1.52	20230823	8240	-34.95	20220921	5280	1.52	20230823	1.71	N	080470	500	36 억		86537	N	N	0	N	00	N
41	20230825	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5360	10	2	0.19	3421510	636	6.61	5370	5400	5360	6950	3750	5350	5379.73	1.19	0	-80	5516	5432	5376	5292	5236	5475	5335	37	1600	500	3850	10	1	7300000	391	16.70	0.89	12	0.01	321.00	6008.00	8240	20220824	-34.95	5280	20230823	1.52	8030	-33.25	20230217	5280	1.52	20230823	8240	-34.95	20220921	5280	1.52	20230823	1.71	N	080470	500	36 억		86537	N	N	0	N	00	N
42	20230824	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	30	2	0.56	51741090	9613	43.37	5320	5460	5320	6910	3730	5320	5382.41	1.20	0	-777	5720	5520	5400	5200	5080	5460	5140	37	1590	500	3830	10	1	7300000	391	16.67	0.89	12	0.13	321.00	6008.00	8250	20220823	-35.15	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220824	5280	1.33	20230823	1.73	N	080470	500	36 억		87299	N	N	0	N	00	N
43	20230824	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5440	120	2	2.26	41529230	7720	34.83	5320	5450	5320	6910	3730	5320	5379.43	1.20	0	-493	5720	5520	5400	5200	5080	5460	5140	37	1590	500	3830	10	1	7300000	397	16.95	0.91	12	0.11	321.00	6008.00	8250	20220823	-34.06	5280	20230823	3.03	8030	-32.25	20230217	5280	3.03	20230823	8240	-33.98	20220824	5280	3.03	20230823	1.73	N	080470	500	36 억		87299	N	N	0	N	00	N
44	20230824	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5370	50	2	0.94	29519360	5495	24.79	5320	5450	5320	6910	3730	5320	5372.04	1.20	0	-178	5720	5520	5400	5200	5080	5460	5140	37	1590	500	3830	10	1	7300000	392	16.73	0.89	12	0.08	321.00	6008.00	8250	20220823	-34.91	5280	20230823	1.70	8030	-33.13	20230217	5280	1.70	20230823	8240	-34.83	20220824	5280	1.70	20230823	1.73	N	080470	500	36 억		87299	N	N	0	N	00	N
45	20230824	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	30	2	0.56	26136920	4864	21.95	5320	5450	5320	6910	3730	5320	5373.54	1.20	0	-181	5720	5520	5400	5200	5080	5460	5140	37	1590	500	3830	10	1	7300000	391	16.67	0.89	12	0.07	321.00	6008.00	8250	20220823	-35.15	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220824	5280	1.33	20230823	1.73	N	080470	500	36 억		87299	N	N	0	N	00	N
46	20230824	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	70	2	1.32	14289280	2666	12.03	5320	5390	5320	6910	3730	5320	5359.82	1.20	0	-156	5720	5520	5400	5200	5080	5460	5140	37	1590	500	3830	10	1	7300000	393	16.79	0.90	12	0.04	321.00	6008.00	8250	20220823	-34.67	5280	20230823	2.08	8030	-32.88	20230217	5280	2.08	20230823	8240	-34.59	20220824	5280	2.08	20230823	1.73	N	080470	500	36 억		87299	N	N	0	N	00	N
47	20230824	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5390	70	2	1.32	13557360	2530	11.41	5320	5390	5320	6910	3730	5320	5358.64	1.20	0	-156	5720	5520	5400	5200	5080	5460	5140	37	1590	500	3830	10	1	7300000	393	16.79	0.90	12	0.03	321.00	6008.00	8250	20220823	-34.67	5280	20230823	2.08	8030	-32.88	20230217	5280	2.08	20230823	8240	-34.59	20220824	5280	2.08	20230823	1.73	N	080470	500	36 억		87299	N	N	0	N	00	N
48	20230824	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5350	30	2	0.56	7152220	1336	6.03	5320	5390	5320	6910	3730	5320	5353.46	1.20	0	-132	5720	5520	5400	5200	5080	5460	5140	37	1590	500	3830	10	1	7300000	391	16.67	0.89	12	0.02	321.00	6008.00	8250	20220823	-35.15	5280	20230823	1.33	8030	-33.37	20230217	5280	1.33	20230823	8240	-35.07	20220824	5280	1.33	20230823	1.73	N	080470	500	36 억		87299	N	N	0	N	00	N
49	20230824	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5380	60	2	1.13	2992910	559	2.52	5320	5390	5320	6910	3730	5320	5354.04	1.20	0	-105	5720	5520	5400	5200	5080	5460	5140	37	1590	500	3830	10	1	7300000	393	16.76	0.90	12	0.01	321.00	6008.00	8250	20220823	-34.79	5280	20230823	1.89	8030	-33.00	20230217	5280	1.89	20230823	8240	-34.71	20220824	5280	1.89	20230823	1.73	N	080470	500	36 억		87299	N	N	0	N	00	N
50	20230823	160628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5320	-200	5	-3.62	119774370	22148	260.56	5520	5600	5280	7170	3870	5520	5407.91	1.22	0	-1705	5600	5560	5500	5460	5400	5580	5480	37	1650	500	3970	10	1	7300000	388	16.57	0.89	12	0.30	321.00	6008.00	8250	20220823	-35.52	5280	20230823	0.76	8030	-33.75	20230217	5280	0.76	20230823	8250	-35.52	20220823	5280	0.76	20230823	1.70	N	080470	500	36 억		89004	N	N	0	N	00	N
51	20230823	150630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5370	-150	5	-2.72	108355260	20005	235.35	5520	5600	5280	7170	3870	5520	5416.41	1.22	0	-1351	5600	5560	5500	5460	5400	5580	5480	37	1650	500	3970	10	1	7300000	392	16.73	0.89	12	0.27	321.00	6008.00	8250	20220823	-34.91	5280	20230823	1.70	8030	-33.13	20230217	5280	1.70	20230823	8250	-34.91	20220823	5280	1.70	20230823	1.70	N	080470	500	36 억		89004	N	N	0	N	00	N
52	20230823	140633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5420	-100	5	-1.81	92976640	17156	201.84	5520	5600	5280	7170	3870	5520	5419.48	1.22	0	-476	5600	5560	5500	5460	5400	5580	5480	37	1650	500	3970	10	1	7300000	396	16.88	0.90	12	0.24	321.00	6008.00	8250	20220823	-34.30	5280	20230823	2.65	8030	-32.50	20230217	5280	2.65	20230823	8250	-34.30	20220823	5280	2.65	20230823	1.70	N	080470	500	36 억		89004	N	N	0	N	00	N
53	20230823	130629	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5450	-70	5	-1.27	76909640	14197	167.02	5520	5600	5280	7170	3870	5520	5417.32	1.22	0	-372	5600	5560	5500	5460	5400	5580	5480	37	1650	500	3970	10	1	7300000	398	16.98	0.91	12	0.19	321.00	6008.00	8250	20220823	-33.94	5280	20230823	3.22	8030	-32.13	20230217	5280	3.22	20230823	8250	-33.94	20220823	5280	3.22	20230823	1.70	N	080470	500	36 억		89004	N	N	0	N	00	N
54	20230823	120633	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5400	-120	5	-2.17	66739590	12314	144.87	5520	5600	5280	7170	3870	5520	5419.81	1.22	0	-516	5600	5560	5500	5460	5400	5580	5480	37	1650	500	3970	10	1	7300000	394	16.82	0.90	12	0.17	321.00	6008.00	8250	20220823	-34.55	5280	20230823	2.27	8030	-32.75	20230217	5280	2.27	20230823	8250	-34.55	20220823	5280	2.27	20230823	1.70	N	080470	500	36 억		89004	N	N	0	N	00	N
55	20230823	110630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5450	-70	5	-1.27	28868000	5283	62.15	5520	5520	5420	7170	3870	5520	5464.32	1.22	0	-623	5600	5560	5500	5460	5400	5580	5480	37	1650	500	3970	10	1	7300000	398	16.98	0.91	12	0.07	321.00	6008.00	8250	20220823	-33.94	5420	20230823	0.55	8030	-32.13	20230217	5420	0.55	20230823	8250	-33.94	20220823	5420	0.55	20230823	1.70	N	080470	500	36 억		89004	N	N	0	N	00	N
56	20230823	100630	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5450	-70	5	-1.27	14578630	2663	31.33	5520	5520	5440	7170	3870	5520	5474.51	1.22	0	-678	5600	5560	5500	5460	5400	5580	5480	37	1650	500	3970	10	1	7300000	398	16.98	0.91	12	0.04	321.00	6008.00	8250	20220823	-33.94	5440	20230823	0.18	8030	-32.13	20230217	5440	0.18	20230823	8250	-33.94	20220823	5440	0.18	20230823	1.70	N	080470	500	36 억		89004	N	N	0	N	00	N
57	20230823	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	0	3	0.00	3891600	705	8.29	5520	5520	5520	7170	3870	5520	5520.00	1.22	0	-629	5600	5560	5500	5460	5400	5580	5480	37	1650	500	3970	10	1	7300000	403	17.20	0.92	12	0.01	321.00	6008.00	8250	20220823	-33.09	5440	20230817	1.47	8030	-31.26	20230217	5440	1.47	20230817	8250	-33.09	20220823	5440	1.47	20230817	1.70	N	080470	500	36 억		89004	N	N	0	N	00	N
58	20230822	160626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5520	60	2	1.10	46251680	8450	56.69	5460	5540	5440	7090	3830	5460	5473.57	1.25	0	-1935	5573	5516	5483	5426	5393	5500	5410	37	1630	500	3930	10	1	7300000	403	17.20	0.92	12	0.12	321.00	6008.00	8250	20220823	-33.09	5440	20230822	1.47	8030	-31.26	20230217	5440	1.47	20230822	8250	-33.09	20220823	5440	1.47	20230822	1.72	N	080470	500	36 억		90939	N	N	0	N	00	N
59	20230822	150628	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5470	10	2	0.18	42732200	7807	52.37	5460	5540	5440	7090	3830	5460	5473.57	1.25	0	-1929	5573	5516	5483	5426	5393	5500	5410	37	1630	500	3930	10	1	7300000	399	17.04	0.91	12	0.11	321.00	6008.00	8250	20220823	-33.70	5440	20230822	0.55	8030	-31.88	20230217	5440	0.55	20230822	8250	-33.70	20220823	5440	0.55	20230822	1.72	N	080470	500	36 억		90939	N	N	0	N	00	N
60	20230822	140631	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5460	0	3	0.00	40622440	7421	49.79	5460	5540	5440	7090	3830	5460	5473.98	1.25	0	-1651	5573	5516	5483	5426	5393	5500	5410	37	1630	500	3930	10	1	7300000	399	17.01	0.91	12	0.10	321.00	6008.00	8250	20220823	-33.82	5440	20230822	0.37	8030	-32.00	20230217	5440	0.37	20230822	8250	-33.82	20220823	5440	0.37	20230822	1.72	N	080470	500	36 억		90939	N	N	0	N	00	N
61	20230822	130626	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5510	50	2	0.92	33162410	6060	40.65	5460	5540	5440	7090	3830	5460	5472.34	1.25	0	-1261	5573	5516	5483	5426	5393	5500	5410	37	1630	500	3930	10	1	7300000	402	17.17	0.92	12	0.08	321.00	6008.00	8250	20220823	-33.21	5440	20230822	1.29	8030	-31.38	20230217	5440	1.29	20230822	8250	-33.21	20220823	5440	1.29	20230822	1.72	N	080470	500	36 억		90939	N	N	0	N	00	N
62	20230822	120616	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5480	20	2	0.37	22178850	4055	27.20	5460	5510	5440	7090	3830	5460	5469.51	1.25	0	-1257	5573	5516	5483	5426	5393	5500	5410	37	1630	500	3930	10	1	7300000	400	17.07	0.91	12	0.06	321.00	6008.00	8250	20220823	-33.58	5440	20230822	0.74	8030	-31.76	20230217	5440	0.74	20230822	8250	-33.58	20220823	5440	0.74	20230822	1.72	N	080470	500	36 억		90939	N	N	0	N	00	N
63	20230822	110624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5490	30	2	0.55	21352870	3904	26.19	5460	5510	5440	7090	3830	5460	5469.49	1.25	0	-1257	5573	5516	5483	5426	5393	5500	5410	37	1630	500	3930	10	1	7300000	401	17.10	0.91	12	0.05	321.00	6008.00	8250	20220823	-33.45	5440	20230822	0.92	8030	-31.63	20230217	5440	0.92	20230822	8250	-33.45	20220823	5440	0.92	20230822	1.72	N	080470	500	36 억		90939	N	N	0	N	00	N
64	20230822	100621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5460	0	3	0.00	17066690	3120	20.93	5460	5510	5440	7090	3830	5460	5470.09	1.25	0	-1084	5573	5516	5483	5426	5393	5500	5410	37	1630	500	3930	10	1	7300000	399	17.01	0.91	12	0.04	321.00	6008.00	8250	20220823	-33.82	5440	20230822	0.37	8030	-32.00	20230217	5440	0.37	20230822	8250	-33.82	20220823	5440	0.37	20230822	1.72	N	080470	500	36 억		90939	N	N	0	N	00	N
65	20230822	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	30	2	0.55	8520740	1553	10.42	5460	5510	5460	7090	3830	5460	5486.63	1.25	0	-759	5573	5516	5483	5426	5393	5500	5410	37	1630	500	3930	10	1	7300000	401	17.10	0.91	12	0.02	321.00	6008.00	8250	20220823	-33.45	5440	20230817	0.92	8030	-31.63	20230217	5440	0.92	20230817	8250	-33.45	20220823	5440	0.92	20230817	1.72	N	080470	500	36 억		90939	N	N	0	N	00	N
66	20230821	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-120	5	-2.15	81788100	14905	115.61	5520	5540	5450	7250	3910	5580	5487.32	1.26	0	-999	5680	5630	5540	5490	5400	5655	5515	37	1670	500	4010	10	1	7300000	399	17.01	0.91	12	0.20	321.00	6008.00	8250	20220823	-33.82	5440	20230817	0.37	8030	-32.00	20230217	5440	0.37	20230817	8250	-33.82	20220823	5440	0.37	20230817	1.68	N	080470	500	36 억		91938	N	N	0	N	00	N
67	20230821	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-90	5	-1.61	76739710	13981	108.45	5520	5540	5450	7250	3910	5580	5488.86	1.26	0	-819	5680	5630	5540	5490	5400	5655	5515	37	1670	500	4010	10	1	7300000	401	17.10	0.91	12	0.19	321.00	6008.00	8250	20220823	-33.45	5440	20230817	0.92	8030	-31.63	20230217	5440	0.92	20230817	8250	-33.45	20220823	5440	0.92	20230817	1.68	N	080470	500	36 억		91938	N	N	0	N	00	N
68	20230821	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-120	5	-2.15	69954650	12741	98.83	5520	5540	5450	7250	3910	5580	5490.51	1.26	0	-588	5680	5630	5540	5490	5400	5655	5515	37	1670	500	4010	10	1	7300000	399	17.01	0.91	12	0.17	321.00	6008.00	8250	20220823	-33.82	5440	20230817	0.37	8030	-32.00	20230217	5440	0.37	20230817	8250	-33.82	20220823	5440	0.37	20230817	1.68	N	080470	500	36 억		91938	N	N	0	N	00	N
69	20230821	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5490	-90	5	-1.61	40349180	7326	56.83	5520	5540	5460	7250	3910	5580	5507.67	1.26	0	-551	5680	5630	5540	5490	5400	5655	5515	37	1670	500	4010	10	1	7300000	401	17.10	0.91	12	0.10	321.00	6008.00	8250	20220823	-33.45	5440	20230817	0.92	8030	-31.63	20230217	5440	0.92	20230817	8250	-33.45	20220823	5440	0.92	20230817	1.68	N	080470	500	36 억		91938	N	N	0	N	00	N
70	20230821	120629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5480	-100	5	-1.79	34023620	6172	47.87	5520	5540	5460	7250	3910	5580	5512.58	1.26	0	-550	5680	5630	5540	5490	5400	5655	5515	37	1670	500	4010	10	1	7300000	400	17.07	0.91	12	0.08	321.00	6008.00	8250	20220823	-33.58	5440	20230817	0.74	8030	-31.76	20230217	5440	0.74	20230817	8250	-33.58	20220823	5440	0.74	20230817	1.68	N	080470	500	36 억		91938	N	N	0	N	00	N
71	20230821	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5520	-60	5	-1.08	20795600	3766	29.21	5520	5540	5460	7250	3910	5580	5521.93	1.26	0	-509	5680	5630	5540	5490	5400	5655	5515	37	1670	500	4010	10	1	7300000	403	17.20	0.92	12	0.05	321.00	6008.00	8250	20220823	-33.09	5440	20230817	1.47	8030	-31.26	20230217	5440	1.47	20230817	8250	-33.09	20220823	5440	1.47	20230817	1.68	N	080470	500	36 억		91938	N	N	0	N	00	N
72	20230821	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5540	-40	5	-0.72	15521930	2812	21.81	5520	5540	5460	7250	3910	5580	5519.89	1.26	0	-333	5680	5630	5540	5490	5400	5655	5515	37	1670	500	4010	10	1	7300000	404	17.26	0.92	12	0.04	321.00	6008.00	8250	20220823	-32.85	5440	20230817	1.84	8030	-31.01	20230217	5440	1.84	20230817	8250	-32.85	20220823	5440	1.84	20230817	1.68	N	080470	500	36 억		91938	N	N	0	N	00	N
73	20230821	090630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5460	-120	5	-2.15	2094780	380	2.95	5520	5520	5460	7250	3910	5580	5512.58	1.26	0	-18	5680	5630	5540	5490	5400	5655	5515	37	1670	500	4010	10	1	7300000	399	17.01	0.91	12	0.01	321.00	6008.00	8250	20220823	-33.82	5440	20230817	0.37	8030	-32.00	20230217	5440	0.37	20230817	8250	-33.82	20220823	5440	0.37	20230817	1.68	N	080470	500	36 억		91938	N	N	0	N	00	N
74	20230818	160625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5580	-10	5	-0.18	70852280	12856	51.88	5540	5590	5450	7260	3920	5590	5511.19	1.25	0	387	5690	5640	5540	5490	5390	5665	5515	37	1670	500	4020	10	1	7300000	407	17.38	0.93	12	0.18	321.00	6008.00	8250	20220823	-32.36	5440	20230817	2.57	8030	-30.51	20230217	5440	2.57	20230817	8250	-32.36	20220823	5440	2.57	20230817	1.54	N	080470	500	36 억		91533	N	N	0	N	00	N
75	20230818	150618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5500	-90	5	-1.61	67644980	12276	49.54	5540	5590	5450	7260	3920	5590	5510.34	1.25	0	374	5690	5640	5540	5490	5390	5665	5515	37	1670	500	4020	10	1	7300000	402	17.13	0.92	12	0.17	321.00	6008.00	8250	20220823	-33.33	5440	20230817	1.10	8030	-31.51	20230217	5440	1.10	20230817	8250	-33.33	20220823	5440	1.10	20230817	1.54	N	080470	500	36 억		91533	N	N	0	N	00	N
76	20230818	140623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	-50	5	-0.89	43430190	7872	31.76	5540	5590	5450	7260	3920	5590	5517.05	1.25	0	390	5690	5640	5540	5490	5390	5665	5515	37	1670	500	4020	10	1	7300000	404	17.26	0.92	12	0.11	321.00	6008.00	8250	20220823	-32.85	5440	20230817	1.84	8030	-31.01	20230217	5440	1.84	20230817	8250	-32.85	20220823	5440	1.84	20230817	1.54	N	080470	500	36 억		91533	N	N	0	N	00	N
77	20230818	130618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	-80	5	-1.43	35646810	6467	26.10	5540	5560	5450	7260	3920	5590	5512.11	1.25	0	419	5690	5640	5540	5490	5390	5665	5515	37	1670	500	4020	10	1	7300000	402	17.17	0.92	12	0.09	321.00	6008.00	8250	20220823	-33.21	5440	20230817	1.29	8030	-31.38	20230217	5440	1.29	20230817	8250	-33.21	20220823	5440	1.29	20230817	1.54	N	080470	500	36 억		91533	N	N	0	N	00	N
78	20230818	120629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5540	-50	5	-0.89	24031770	4365	17.61	5540	5560	5450	7260	3920	5590	5505.56	1.25	0	465	5690	5640	5540	5490	5390	5665	5515	37	1670	500	4020	10	1	7300000	404	17.26	0.92	12	0.06	321.00	6008.00	8250	20220823	-32.85	5440	20230817	1.84	8030	-31.01	20230217	5440	1.84	20230817	8250	-32.85	20220823	5440	1.84	20230817	1.54	N	080470	500	36 억		91533	N	N	0	N	00	N
79	20230818	110622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5510	-80	5	-1.43	20981260	3816	15.40	5540	5550	5450	7260	3920	5590	5498.23	1.25	0	460	5690	5640	5540	5490	5390	5665	5515	37	1670	500	4020	10	1	7300000	402	17.17	0.92	12	0.05	321.00	6008.00	8250	20220823	-33.21	5440	20230817	1.29	8030	-31.38	20230217	5440	1.29	20230817	8250	-33.21	20220823	5440	1.29	20230817	1.54	N	080470	500	36 억		91533	N	N	0	N	00	N
80	20230818	100623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5520	-70	5	-1.25	17979250	3273	13.21	5540	5540	5450	7260	3920	5590	5493.20	1.25	0	488	5690	5640	5540	5490	5390	5665	5515	37	1670	500	4020	10	1	7300000	403	17.20	0.92	12	0.04	321.00	6008.00	8250	20220823	-33.09	5440	20230817	1.47	8030	-31.26	20230217	5440	1.47	20230817	8250	-33.09	20220823	5440	1.47	20230817	1.54	N	080470	500	36 억		91533	N	N	0	N	00	N
81	20230818	090625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	5450	-140	5	-2.50	12283130	2238	9.03	5540	5540	5450	7260	3920	5590	5488.44	1.25	0	529	5690	5640	5540	5490	5390	5665	5515	37	1670	500	4020	10	1	7300000	398	16.98	0.91	12	0.03	321.00	6008.00	8250	20220823	-33.94	5440	20230817	0.18	8030	-32.13	20230217	5440	0.18	20230817	8250	-33.94	20220823	5440	0.18	20230817	1.54	N	080470	500	36 억		91533	N	N	0	N	00	N
82	20230817	160623	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	5590	50	2	0.90	136027600	24688	37.01	5490	5590	5440	7200	3880	5540	5509.87	1.28	0	-1895	5940	5740	5620	5420	5300	5680	5360	37	1660	500	3980	10	1	7300000	408	17.41	0.93	12	0.34	321.00	6008.00	8250	20220823	-32.24	5440	20230817	2.76	8030	-30.39	20230217	5440	2.76	20230817	8250	-32.24	20220823	5440	2.76	20230817	1.58	N	080470	500	36 억		93195	N	N	0	N	00	N
83	20230817	150628	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	5570	30	2	0.54	129504820	23519	35.25	5490	5590	5440	7200	3880	5540	5506.39	1.28	0	-1814	5940	5740	5620	5420	5300	5680	5360	37	1660	500	3980	10	1	7300000	407	17.35	0.93	12	0.32	321.00	6008.00	8250	20220823	-32.48	5440	20230817	2.39	8030	-30.64	20230217	5440	2.39	20230817	8250	-32.48	20220823	5440	2.39	20230817	1.58	N	080470	500	36 억		93195	N	N	0	N	00	N
84	20230817	140622	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	5560	20	2	0.36	115760940	21051	31.55	5490	5560	5440	7200	3880	5540	5499.07	1.28	0	-1555	5940	5740	5620	5420	5300	5680	5360	37	1660	500	3980	10	1	7300000	406	17.32	0.93	12	0.29	321.00	6008.00	8250	20220823	-32.61	5440	20230817	2.21	8030	-30.76	20230217	5440	2.21	20230817	8250	-32.61	20220823	5440	2.21	20230817	1.58	N	080470	500	36 억		93195	N	N	0	N	00	N
85	20230817	130620	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	5530	-10	5	-0.18	87435120	15939	23.89	5490	5530	5440	7200	3880	5540	5485.61	1.28	0	-2200	5940	5740	5620	5420	5300	5680	5360	37	1660	500	3980	10	1	7300000	404	17.23	0.92	12	0.22	321.00	6008.00	8250	20220823	-32.97	5440	20230817	1.65	8030	-31.13	20230217	5440	1.65	20230817	8250	-32.97	20220823	5440	1.65	20230817	1.58	N	080470	500	36 억		93195	N	N	0	N	00	N
86	20230817	120623	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	5480	-60	5	-1.08	67860570	12395	18.58	5490	5520	5440	7200	3880	5540	5474.83	1.28	0	-2023	5940	5740	5620	5420	5300	5680	5360	37	1660	500	3980	10	1	7300000	400	17.07	0.91	12	0.17	321.00	6008.00	8250	20220823	-33.58	5440	20230817	0.74	8030	-31.76	20230217	5440	0.74	20230817	8250	-33.58	20220823	5440	0.74	20230817	1.58	N	080470	500	36 억		93195	N	N	0	N	00	N
87	20230817	110621	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	5480	-60	5	-1.08	55455860	10123	15.17	5490	5520	5440	7200	3880	5540	5478.20	1.28	0	-2024	5940	5740	5620	5420	5300	5680	5360	37	1660	500	3980	10	1	7300000	400	17.07	0.91	12	0.14	321.00	6008.00	8250	20220823	-33.58	5440	20230817	0.74	8030	-31.76	20230217	5440	0.74	20230817	8250	-33.58	20220823	5440	0.74	20230817	1.58	N	080470	500	36 억		93195	N	N	0	N	00	N
88	20230817	100620	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	5480	-60	5	-1.08	46406300	8466	12.69	5490	5520	5450	7200	3880	5540	5481.49	1.28	0	-1926	5940	5740	5620	5420	5300	5680	5360	37	1660	500	3980	10	1	7300000	400	17.07	0.91	12	0.12	321.00	6008.00	8250	20220823	-33.58	5450	20230817	0.55	8030	-31.76	20230217	5450	0.55	20230817	8250	-33.58	20220823	5450	0.55	20230817	1.58	N	080470	500	36 억		93195	N	N	0	N	00	N
89	20230817	090618	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	5520	-20	5	-0.36	11199350	2036	3.05	5490	5520	5480	7200	3880	5540	5500.66	1.28	0	-1126	5940	5740	5620	5420	5300	5680	5360	37	1660	500	3980	10	1	7300000	403	17.20	0.92	12	0.03	321.00	6008.00	8250	20220823	-33.09	5480	20230817	0.73	8030	-31.26	20230217	5480	0.73	20230817	8250	-33.09	20220823	5480	0.73	20230817	1.58	N	080470	500	36 억		93195	N	N	0	N	00	N
90	20230816	160622	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5540	-320	5	-5.46	370772900	66515	728.61	5810	5820	5500	7610	4110	5860	5574.27	1.40	0	-8492	6000	5930	5890	5820	5780	5910	5800	37	1750	500	4210	10	1	7300000	404	17.26	0.92	12	0.91	321.00	6008.00	8250	20220823	-32.85	5500	20230816	0.73	8030	-31.01	20230217	5500	0.73	20230816	8250	-32.85	20220823	5500	0.73	20230816	1.61	N	080470	500	36 억		101887	N	N	0	N	00	N
91	20230816	150622	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5550	-310	5	-5.29	361862280	64910	711.03	5810	5820	5500	7610	4110	5860	5574.83	1.40	0	-8233	6000	5930	5890	5820	5780	5910	5800	37	1750	500	4210	10	1	7300000	405	17.29	0.92	12	0.89	321.00	6008.00	8250	20220823	-32.73	5500	20230816	0.91	8030	-30.88	20230217	5500	0.91	20230816	8250	-32.73	20220823	5500	0.91	20230816	1.61	N	080470	500	36 억		101887	N	N	0	N	00	N
92	20230816	140621	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5560	-300	5	-5.12	319432180	57256	627.19	5810	5820	5500	7610	4110	5860	5579.02	1.40	0	-7306	6000	5930	5890	5820	5780	5910	5800	37	1750	500	4210	10	1	7300000	406	17.32	0.93	12	0.78	321.00	6008.00	8250	20220823	-32.61	5500	20230816	1.09	8030	-30.76	20230217	5500	1.09	20230816	8250	-32.61	20220823	5500	1.09	20230816	1.61	N	080470	500	36 억		101887	N	N	0	N	00	N
93	20230816	130620	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5570	-290	5	-4.95	301656450	54055	592.12	5810	5820	5500	7610	4110	5860	5580.55	1.40	0	-6971	6000	5930	5890	5820	5780	5910	5800	37	1750	500	4210	10	1	7300000	407	17.35	0.93	12	0.74	321.00	6008.00	8250	20220823	-32.48	5500	20230816	1.27	8030	-30.64	20230217	5500	1.27	20230816	8250	-32.48	20220823	5500	1.27	20230816	1.61	N	080470	500	36 억		101887	N	N	0	N	00	N
94	20230816	120629	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5530	-330	5	-5.63	290591320	52060	570.27	5810	5820	5500	7610	4110	5860	5581.85	1.40	0	-6961	6000	5930	5890	5820	5780	5910	5800	37	1750	500	4210	10	1	7300000	404	17.23	0.92	12	0.71	321.00	6008.00	8250	20220823	-32.97	5500	20230816	0.55	8030	-31.13	20230217	5500	0.55	20230816	8250	-32.97	20220823	5500	0.55	20230816	1.61	N	080470	500	36 억		101887	N	N	0	N	00	N
95	20230816	110624	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5550	-310	5	-5.29	246277670	44061	482.65	5810	5820	5500	7610	4110	5860	5589.47	1.40	0	-6411	6000	5930	5890	5820	5780	5910	5800	37	1750	500	4210	10	1	7300000	405	17.29	0.92	12	0.60	321.00	6008.00	8250	20220823	-32.73	5500	20230816	0.91	8030	-30.88	20230217	5500	0.91	20230816	8250	-32.73	20220823	5500	0.91	20230816	1.61	N	080470	500	36 억		101887	N	N	0	N	00	N
96	20230816	100623	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	5580	-280	5	-4.78	153669220	27350	299.59	5810	5820	5530	7610	4110	5860	5618.62	1.40	0	-6460	6000	5930	5890	5820	5780	5910	5800	37	1750	500	4210	10	1	7300000	407	17.38	0.93	12	0.37	321.00	6008.00	8250	20220823	-32.36	5530	20230816	0.90	8030	-30.51	20230217	5530	0.90	20230816	8250	-32.36	20220823	5530	0.90	20230816	1.61	N	080470	500	36 억		101887	N	N	0	N	00	N
97	20230816	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5730	-130	5	-2.22	8849660	1528	16.74	5810	5820	5730	7610	4110	5860	5791.66	1.40	0	-459	6000	5930	5890	5820	5780	5910	5800	37	1750	500	4210	10	1	7300000	418	17.85	0.95	12	0.02	321.00	6008.00	8250	20220823	-30.55	5530	20230727	3.62	8030	-28.64	20230217	5530	3.62	20230727	8250	-30.55	20220823	5530	3.62	20230727	1.61	N	080470	500	36 억		101887	N	N	0	N	00	N
98	20230814	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-70	5	-1.18	53854960	9129	169.40	5930	5960	5850	7700	4160	5930	5899.33	1.42	0	-1877	6063	5996	5913	5846	5763	6030	5880	37	1770	500	4260	10	1	7300000	428	18.26	0.98	12	0.13	321.00	6008.00	8250	20220823	-28.97	5530	20230727	5.97	8030	-27.02	20230217	5530	5.97	20230727	8250	-28.97	20220823	5530	5.97	20230727	1.60	N	080470	500	36 억		103764	N	N	0	N	00	N
99	20230814	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	-80	5	-1.35	49975410	8467	157.12	5930	5960	5850	7700	4160	5930	5902.38	1.42	0	-1281	6063	5996	5913	5846	5763	6030	5880	37	1770	500	4260	10	1	7300000	427	18.22	0.97	12	0.12	321.00	6008.00	8250	20220823	-29.09	5530	20230727	5.79	8030	-27.15	20230217	5530	5.79	20230727	8250	-29.09	20220823	5530	5.79	20230727	1.60	N	080470	500	36 억		103764	N	N	0	N	00	N
100	20230814	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	28490780	4817	89.39	5930	5960	5870	7700	4160	5930	5914.63	1.42	0	-1593	6063	5996	5913	5846	5763	6030	5880	37	1770	500	4260	10	1	7300000	433	18.47	0.99	12	0.07	321.00	6008.00	8250	20220823	-28.12	5530	20230727	7.23	8030	-26.15	20230217	5530	7.23	20230727	8250	-28.12	20220823	5530	7.23	20230727	1.60	N	080470	500	36 억		103764	N	N	0	N	00	N
101	20230814	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	30	2	0.51	27260160	4610	85.54	5930	5960	5870	7700	4160	5930	5913.27	1.42	0	-1491	6063	5996	5913	5846	5763	6030	5880	37	1770	500	4260	10	1	7300000	435	18.57	0.99	12	0.06	321.00	6008.00	8250	20220823	-27.76	5530	20230727	7.78	8030	-25.78	20230217	5530	7.78	20230727	8250	-27.76	20220823	5530	7.78	20230727	1.60	N	080470	500	36 억		103764	N	N	0	N	00	N
102	20230814	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-20	5	-0.34	22229540	3764	69.85	5930	5950	5870	7700	4160	5930	5905.83	1.42	0	-1263	6063	5996	5913	5846	5763	6030	5880	37	1770	500	4260	10	1	7300000	431	18.41	0.98	12	0.05	321.00	6008.00	8250	20220823	-28.36	5530	20230727	6.87	8030	-26.40	20230217	5530	6.87	20230727	8250	-28.36	20220823	5530	6.87	20230727	1.60	N	080470	500	36 억		103764	N	N	0	N	00	N
103	20230814	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	-20	5	-0.34	22229540	3764	69.85	5930	5950	5870	7700	4160	5930	5905.83	1.42	0	-1263	6063	5996	5913	5846	5763	6030	5880	37	1770	500	4260	10	1	7300000	431	18.41	0.98	12	0.05	321.00	6008.00	8250	20220823	-28.36	5530	20230727	6.87	8030	-26.40	20230217	5530	6.87	20230727	8250	-28.36	20220823	5530	6.87	20230727	1.60	N	080470	500	36 억		103764	N	N	0	N	00	N
104	20230814	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	-10	5	-0.17	20383840	3452	64.06	5930	5950	5870	7700	4160	5930	5904.94	1.42	0	-1229	6063	5996	5913	5846	5763	6030	5880	37	1770	500	4260	10	1	7300000	432	18.44	0.99	12	0.05	321.00	6008.00	8250	20220823	-28.24	5530	20230727	7.05	8030	-26.28	20230217	5530	7.05	20230727	8250	-28.24	20220823	5530	7.05	20230727	1.60	N	080470	500	36 억		103764	N	N	0	N	00	N
105	20230814	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	5781750	975	18.09	5930	5930	5930	7700	4160	5930	5930.00	1.42	0	-126	6063	5996	5913	5846	5763	6030	5880	37	1770	500	4260	10	1	7300000	433	18.47	0.99	12	0.01	321.00	6008.00	8250	20220823	-28.12	5530	20230727	7.23	8030	-26.15	20230217	5530	7.23	20230727	8250	-28.12	20220823	5530	7.23	20230727	1.60	N	080470	500	36 억		103764	N	N	0	N	00	N
106	20230811	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	100	2	1.72	32007990	5388	62.12	5830	5980	5830	7570	4090	5830	5940.61	1.42	0	65	5963	5896	5843	5776	5723	5930	5810	37	1740	500	4190	10	1	7300000	433	18.47	0.99	12	0.07	321.00	6008.00	8250	20220823	-28.12	5530	20230727	7.23	8030	-26.15	20230217	5530	7.23	20230727	8250	-28.12	20220823	5530	7.23	20230727	1.60	N	080470	500	36 억		103699	N	N	0	N	00	N
107	20230811	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	100	2	1.72	30068990	5059	58.32	5830	5980	5830	7570	4090	5830	5943.66	1.42	0	76	5963	5896	5843	5776	5723	5930	5810	37	1740	500	4190	10	1	7300000	433	18.47	0.99	12	0.07	321.00	6008.00	8250	20220823	-28.12	5530	20230727	7.23	8030	-26.15	20230217	5530	7.23	20230727	8250	-28.12	20220823	5530	7.23	20230727	1.60	N	080470	500	36 억		103699	N	N	0	N	00	N
108	20230811	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	110	2	1.89	29756260	5006	57.71	5830	5980	5830	7570	4090	5830	5944.12	1.42	0	77	5963	5896	5843	5776	5723	5930	5810	37	1740	500	4190	10	1	7300000	434	18.50	0.99	12	0.07	321.00	6008.00	8250	20220823	-28.00	5530	20230727	7.41	8030	-26.03	20230217	5530	7.41	20230727	8250	-28.00	20220823	5530	7.41	20230727	1.60	N	080470	500	36 억		103699	N	N	0	N	00	N
109	20230811	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	130	2	2.23	22903160	3849	44.37	5830	5980	5830	7570	4090	5830	5950.42	1.42	0	66	5963	5896	5843	5776	5723	5930	5810	37	1740	500	4190	10	1	7300000	435	18.57	0.99	12	0.05	321.00	6008.00	8250	20220823	-27.76	5530	20230727	7.78	8030	-25.78	20230217	5530	7.78	20230727	8250	-27.76	20220823	5530	7.78	20230727	1.60	N	080470	500	36 억		103699	N	N	0	N	00	N
110	20230811	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	130	2	2.23	18376440	3089	35.61	5830	5980	5830	7570	4090	5830	5948.99	1.42	0	66	5963	5896	5843	5776	5723	5930	5810	37	1740	500	4190	10	1	7300000	435	18.57	0.99	12	0.04	321.00	6008.00	8250	20220823	-27.76	5530	20230727	7.78	8030	-25.78	20230217	5530	7.78	20230727	8250	-27.76	20220823	5530	7.78	20230727	1.60	N	080470	500	36 억		103699	N	N	0	N	00	N
111	20230811	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	130	2	2.23	16390280	2756	31.77	5830	5980	5830	7570	4090	5830	5947.13	1.42	0	70	5963	5896	5843	5776	5723	5930	5810	37	1740	500	4190	10	1	7300000	435	18.57	0.99	12	0.04	321.00	6008.00	8250	20220823	-27.76	5530	20230727	7.78	8030	-25.78	20230217	5530	7.78	20230727	8250	-27.76	20220823	5530	7.78	20230727	1.60	N	080470	500	36 억		103699	N	N	0	N	00	N
112	20230811	100558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	90	2	1.54	3295400	559	6.44	5830	5940	5830	7570	4090	5830	5895.17	1.42	0	110	5963	5896	5843	5776	5723	5930	5810	37	1740	500	4190	10	1	7300000	432	18.44	0.99	12	0.01	321.00	6008.00	8250	20220823	-28.24	5530	20230727	7.05	8030	-26.28	20230217	5530	7.05	20230727	8250	-28.24	20220823	5530	7.05	20230727	1.60	N	080470	500	36 억		103699	N	N	0	N	00	N
113	20230811	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	20	2	0.34	250710	43	0.50	5830	5850	5830	7570	4090	5830	5830.47	1.42	0	6	5963	5896	5843	5776	5723	5930	5810	37	1740	500	4190	10	1	7300000	427	18.22	0.97	12	0.00	321.00	6008.00	8250	20220823	-29.09	5530	20230727	5.79	8030	-27.15	20230217	5530	5.79	20230727	8250	-29.09	20220823	5530	5.79	20230727	1.60	N	080470	500	36 억		103699	N	N	0	N	00	N
114	20230810	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	40	2	0.69	50488560	8674	111.95	5810	5910	5790	7520	4060	5790	5820.61	1.43	0	-1017	5976	5882	5826	5732	5676	5855	5705	37	1730	500	4160	10	1	7300000	426	18.16	0.97	12	0.12	321.00	6008.00	8250	20220823	-29.33	5530	20230727	5.42	8030	-27.40	20230217	5530	5.42	20230727	8250	-29.33	20220823	5530	5.42	20230727	1.59	N	080470	500	36 억		104055	N	N	0	N	00	N
115	20230810	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	40	2	0.69	46955960	8067	104.12	5810	5910	5790	7520	4060	5790	5820.75	1.43	0	-1022	5976	5882	5826	5732	5676	5855	5705	37	1730	500	4160	10	1	7300000	426	18.16	0.97	12	0.11	321.00	6008.00	8250	20220823	-29.33	5530	20230727	5.42	8030	-27.40	20230217	5530	5.42	20230727	8250	-29.33	20220823	5530	5.42	20230727	1.59	N	080470	500	36 억		104055	N	N	0	N	00	N
116	20230810	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	30	2	0.52	43033010	7394	95.43	5810	5910	5790	7520	4060	5790	5819.99	1.43	0	-1012	5976	5882	5826	5732	5676	5855	5705	37	1730	500	4160	10	1	7300000	425	18.13	0.97	12	0.10	321.00	6008.00	8250	20220823	-29.45	5530	20230727	5.24	8030	-27.52	20230217	5530	5.24	20230727	8250	-29.45	20220823	5530	5.24	20230727	1.59	N	080470	500	36 억		104055	N	N	0	N	00	N
117	20230810	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	30	2	0.52	42357100	7278	93.93	5810	5910	5790	7520	4060	5790	5819.88	1.43	0	-1011	5976	5882	5826	5732	5676	5855	5705	37	1730	500	4160	10	1	7300000	425	18.13	0.97	12	0.10	321.00	6008.00	8250	20220823	-29.45	5530	20230727	5.24	8030	-27.52	20230217	5530	5.24	20230727	8250	-29.45	20220823	5530	5.24	20230727	1.59	N	080470	500	36 억		104055	N	N	0	N	00	N
118	20230810	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	0	3	0.00	36364040	6244	80.59	5810	5910	5790	7520	4060	5790	5823.84	1.43	0	-1019	5976	5882	5826	5732	5676	5855	5705	37	1730	500	4160	10	1	7300000	423	18.04	0.96	12	0.09	321.00	6008.00	8250	20220823	-29.82	5530	20230727	4.70	8030	-27.90	20230217	5530	4.70	20230727	8250	-29.82	20220823	5530	4.70	20230727	1.59	N	080470	500	36 억		104055	N	N	0	N	00	N
119	20230810	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	20	2	0.35	24510300	4201	54.22	5810	5910	5810	7520	4060	5790	5834.40	1.43	0	-721	5976	5882	5826	5732	5676	5855	5705	37	1730	500	4160	10	1	7300000	424	18.10	0.97	12	0.06	321.00	6008.00	8250	20220823	-29.58	5530	20230727	5.06	8030	-27.65	20230217	5530	5.06	20230727	8250	-29.58	20220823	5530	5.06	20230727	1.59	N	080470	500	36 억		104055	N	N	0	N	00	N
120	20230810	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	60	2	1.04	11273640	1930	24.91	5810	5910	5810	7520	4060	5790	5841.26	1.43	0	-284	5976	5882	5826	5732	5676	5855	5705	37	1730	500	4160	10	1	7300000	427	18.22	0.97	12	0.03	321.00	6008.00	8250	20220823	-29.09	5530	20230727	5.79	8030	-27.15	20230217	5530	5.79	20230727	8250	-29.09	20220823	5530	5.79	20230727	1.59	N	080470	500	36 억		104055	N	N	0	N	00	N
121	20230810	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	30	2	0.52	3173450	546	7.05	5810	5820	5810	7520	4060	5790	5812.18	1.43	0	-2	5976	5882	5826	5732	5676	5855	5705	37	1730	500	4160	10	1	7300000	425	18.13	0.97	12	0.01	321.00	6008.00	8250	20220823	-29.45	5530	20230727	5.24	8030	-27.52	20230217	5530	5.24	20230727	8250	-29.45	20220823	5530	5.24	20230727	1.59	N	080470	500	36 억		104055	N	N	0	N	00	N
122	20230809	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5790	-30	5	-0.52	44535100	7656	53.50	5820	5920	5770	7560	4080	5820	5817.02	1.43	0	-970	5980	5900	5850	5770	5720	5875	5745	37	1740	500	4190	10	1	7300000	423	18.04	0.96	12	0.10	321.00	6008.00	8250	20220823	-29.82	5530	20230727	4.70	8030	-27.90	20230217	5530	4.70	20230727	8250	-29.82	20220823	5530	4.70	20230727	1.57	N	080470	500	36 억		104314	N	N	0	N	00	N
123	20230809	150550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	90	2	1.55	39002580	6702	46.84	5820	5920	5770	7560	4080	5820	5819.54	1.43	0	-888	5980	5900	5850	5770	5720	5875	5745	37	1740	500	4190	10	1	7300000	431	18.41	0.98	12	0.09	321.00	6008.00	8250	20220823	-28.36	5530	20230727	6.87	8030	-26.40	20230217	5530	6.87	20230727	8250	-28.36	20220823	5530	6.87	20230727	1.57	N	080470	500	36 억		104314	N	N	0	N	00	N
124	20230809	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	100	2	1.72	37351870	6423	44.89	5820	5920	5770	7560	4080	5820	5815.33	1.43	0	-881	5980	5900	5850	5770	5720	5875	5745	37	1740	500	4190	10	1	7300000	432	18.44	0.99	12	0.09	321.00	6008.00	8250	20220823	-28.24	5530	20230727	7.05	8030	-26.28	20230217	5530	7.05	20230727	8250	-28.24	20220823	5530	7.05	20230727	1.57	N	080470	500	36 억		104314	N	N	0	N	00	N
125	20230809	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	60	2	1.03	35381350	6090	42.56	5820	5880	5770	7560	4080	5820	5809.75	1.43	0	-868	5980	5900	5850	5770	5720	5875	5745	37	1740	500	4190	10	1	7300000	429	18.32	0.98	12	0.08	321.00	6008.00	8250	20220823	-28.73	5530	20230727	6.33	8030	-26.77	20230217	5530	6.33	20230727	8250	-28.73	20220823	5530	6.33	20230727	1.57	N	080470	500	36 억		104314	N	N	0	N	00	N
126	20230809	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5850	30	2	0.52	33836620	5826	40.72	5820	5850	5770	7560	4080	5820	5807.86	1.43	0	-868	5980	5900	5850	5770	5720	5875	5745	37	1740	500	4190	10	1	7300000	427	18.22	0.97	12	0.08	321.00	6008.00	8250	20220823	-29.09	5530	20230727	5.79	8030	-27.15	20230217	5530	5.79	20230727	8250	-29.09	20220823	5530	5.79	20230727	1.57	N	080470	500	36 억		104314	N	N	0	N	00	N
127	20230809	110559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	0	3	0.00	28466630	4902	34.26	5820	5850	5770	7560	4080	5820	5807.15	1.43	0	-642	5980	5900	5850	5770	5720	5875	5745	37	1740	500	4190	10	1	7300000	425	18.13	0.97	12	0.07	321.00	6008.00	8250	20220823	-29.45	5530	20230727	5.24	8030	-27.52	20230217	5530	5.24	20230727	8250	-29.45	20220823	5530	5.24	20230727	1.57	N	080470	500	36 억		104314	N	N	0	N	00	N
128	20230809	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-10	5	-0.17	12947570	2234	15.61	5820	5840	5770	7560	4080	5820	5795.69	1.43	0	-383	5980	5900	5850	5770	5720	5875	5745	37	1740	500	4190	10	1	7300000	424	18.10	0.97	12	0.03	321.00	6008.00	8250	20220823	-29.58	5530	20230727	5.06	8030	-27.65	20230217	5530	5.06	20230727	8250	-29.58	20220823	5530	5.06	20230727	1.57	N	080470	500	36 억		104314	N	N	0	N	00	N
129	20230809	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5770	-50	5	-0.86	2308450	398	2.78	5820	5820	5770	7560	4080	5820	5800.13	1.43	0	-144	5980	5900	5850	5770	5720	5875	5745	37	1740	500	4190	10	1	7300000	421	17.98	0.96	12	0.01	321.00	6008.00	8250	20220823	-30.06	5530	20230727	4.34	8030	-28.14	20230217	5530	4.34	20230727	8250	-30.06	20220823	5530	4.34	20230727	1.57	N	080470	500	36 억		104314	N	N	0	N	00	N
130	20230808	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-110	5	-1.85	83428000	14259	110.89	5850	5930	5800	7700	4160	5930	5850.91	1.46	0	-3807	6063	5996	5963	5896	5863	5980	5880	37	1770	500	4260	10	1	7300000	425	18.13	0.97	12	0.20	321.00	6008.00	8250	20220823	-29.45	5530	20230727	5.24	8030	-27.52	20230217	5530	5.24	20230727	8250	-29.45	20220823	5530	5.24	20230727	1.58	N	080470	500	36 억		106822	N	N	0	N	00	N
131	20230808	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-130	5	-2.19	80712600	13792	107.26	5850	5930	5800	7700	4160	5930	5852.13	1.46	0	-3503	6063	5996	5963	5896	5863	5980	5880	37	1770	500	4260	10	1	7300000	423	18.07	0.97	12	0.19	321.00	6008.00	8250	20220823	-29.70	5530	20230727	4.88	8030	-27.77	20230217	5530	4.88	20230727	8250	-29.70	20220823	5530	4.88	20230727	1.58	N	080470	500	36 억		106822	N	N	0	N	00	N
132	20230808	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-70	5	-1.18	57183760	9754	75.85	5850	5930	5800	7700	4160	5930	5862.60	1.46	0	-2554	6063	5996	5963	5896	5863	5980	5880	37	1770	500	4260	10	1	7300000	428	18.26	0.98	12	0.13	321.00	6008.00	8250	20220823	-28.97	5530	20230727	5.97	8030	-27.02	20230217	5530	5.97	20230727	8250	-28.97	20220823	5530	5.97	20230727	1.58	N	080470	500	36 억		106822	N	N	0	N	00	N
133	20230808	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-90	5	-1.52	38499570	6551	50.94	5850	5930	5840	7700	4160	5930	5876.90	1.46	0	-1913	6063	5996	5963	5896	5863	5980	5880	37	1770	500	4260	10	1	7300000	426	18.19	0.97	12	0.09	321.00	6008.00	8250	20220823	-29.21	5530	20230727	5.61	8030	-27.27	20230217	5530	5.61	20230727	8250	-29.21	20220823	5530	5.61	20230727	1.58	N	080470	500	36 억		106822	N	N	0	N	00	N
134	20230808	120552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-50	5	-0.84	32987570	5610	43.63	5850	5930	5840	7700	4160	5930	5880.14	1.46	0	-1623	6063	5996	5963	5896	5863	5980	5880	37	1770	500	4260	10	1	7300000	429	18.32	0.98	12	0.08	321.00	6008.00	8250	20220823	-28.73	5530	20230727	6.33	8030	-26.77	20230217	5530	6.33	20230727	8250	-28.73	20220823	5530	6.33	20230727	1.58	N	080470	500	36 억		106822	N	N	0	N	00	N
135	20230808	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-50	5	-0.84	29453590	5009	38.95	5850	5930	5840	7700	4160	5930	5880.13	1.46	0	-1154	6063	5996	5963	5896	5863	5980	5880	37	1770	500	4260	10	1	7300000	429	18.32	0.98	12	0.07	321.00	6008.00	8250	20220823	-28.73	5530	20230727	6.33	8030	-26.77	20230217	5530	6.33	20230727	8250	-28.73	20220823	5530	6.33	20230727	1.58	N	080470	500	36 억		106822	N	N	0	N	00	N
136	20230808	100555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5870	-60	5	-1.01	14008780	2378	18.49	5850	5930	5840	7700	4160	5930	5890.99	1.46	0	-102	6063	5996	5963	5896	5863	5980	5880	37	1770	500	4260	10	1	7300000	429	18.29	0.98	12	0.03	321.00	6008.00	8250	20220823	-28.85	5530	20230727	6.15	8030	-26.90	20230217	5530	6.15	20230727	8250	-28.85	20220823	5530	6.15	20230727	1.58	N	080470	500	36 억		106822	N	N	0	N	00	N
137	20230808	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-30	5	-0.51	3321660	567	4.41	5850	5910	5840	7700	4160	5930	5858.31	1.46	0	-103	6063	5996	5963	5896	5863	5980	5880	37	1770	500	4260	10	1	7300000	431	18.38	0.98	12	0.01	321.00	6008.00	8250	20220823	-28.48	5530	20230727	6.69	8030	-26.53	20230217	5530	6.69	20230727	8250	-28.48	20220823	5530	6.69	20230727	1.58	N	080470	500	36 억		106822	N	N	0	N	00	N
138	20230807	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-140	5	-2.31	76631910	12859	74.14	6010	6030	5930	7890	4250	6070	5959.40	1.47	0	-304	6163	6116	6023	5976	5883	6140	6000	37	1820	500	4370	10	1	7300000	433	18.47	0.99	12	0.18	321.00	6008.00	8250	20220823	-28.12	5530	20230727	7.23	8030	-26.15	20230217	5530	7.23	20230727	8250	-28.12	20220823	5530	7.23	20230727	1.57	N	080470	500	36 억		107126	N	N	0	N	00	N
139	20230807	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-90	5	-1.48	62369840	10459	60.30	6010	6030	5930	7890	4250	6070	5963.27	1.47	0	-332	6163	6116	6023	5976	5883	6140	6000	37	1820	500	4370	10	1	7300000	437	18.63	1.00	12	0.14	321.00	6008.00	8250	20220823	-27.52	5530	20230727	8.14	8030	-25.53	20230217	5530	8.14	20230727	8250	-27.52	20220823	5530	8.14	20230727	1.57	N	080470	500	36 억		107126	N	N	0	N	00	N
140	20230807	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-90	5	-1.48	49254740	8262	47.63	6010	6030	5930	7890	4250	6070	5961.60	1.47	0	-334	6163	6116	6023	5976	5883	6140	6000	37	1820	500	4370	10	1	7300000	437	18.63	1.00	12	0.11	321.00	6008.00	8250	20220823	-27.52	5530	20230727	8.14	8030	-25.53	20230217	5530	8.14	20230727	8250	-27.52	20220823	5530	8.14	20230727	1.57	N	080470	500	36 억		107126	N	N	0	N	00	N
141	20230807	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-90	5	-1.48	47546850	7976	45.98	6010	6030	5930	7890	4250	6070	5961.24	1.47	0	-334	6163	6116	6023	5976	5883	6140	6000	37	1820	500	4370	10	1	7300000	437	18.63	1.00	12	0.11	321.00	6008.00	8250	20220823	-27.52	5530	20230727	8.14	8030	-25.53	20230217	5530	8.14	20230727	8250	-27.52	20220823	5530	8.14	20230727	1.57	N	080470	500	36 억		107126	N	N	0	N	00	N
142	20230807	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-90	5	-1.48	45519310	7637	44.03	6010	6030	5930	7890	4250	6070	5960.37	1.47	0	-334	6163	6116	6023	5976	5883	6140	6000	37	1820	500	4370	10	1	7300000	437	18.63	1.00	12	0.10	321.00	6008.00	8250	20220823	-27.52	5530	20230727	8.14	8030	-25.53	20230217	5530	8.14	20230727	8250	-27.52	20220823	5530	8.14	20230727	1.57	N	080470	500	36 억		107126	N	N	0	N	00	N
143	20230807	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	-80	5	-1.32	33760190	5665	32.66	6010	6030	5930	7890	4250	6070	5959.43	1.47	0	-406	6163	6116	6023	5976	5883	6140	6000	37	1820	500	4370	10	1	7300000	437	18.66	1.00	12	0.08	321.00	6008.00	8250	20220823	-27.39	5530	20230727	8.32	8030	-25.40	20230217	5530	8.32	20230727	8250	-27.39	20220823	5530	8.32	20230727	1.57	N	080470	500	36 억		107126	N	N	0	N	00	N
144	20230807	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	-100	5	-1.65	29512290	4955	28.57	6010	6030	5930	7890	4250	6070	5956.06	1.47	0	-504	6163	6116	6023	5976	5883	6140	6000	37	1820	500	4370	10	1	7300000	436	18.60	0.99	12	0.07	321.00	6008.00	8250	20220823	-27.64	5530	20230727	7.96	8030	-25.65	20230217	5530	7.96	20230727	8250	-27.64	20220823	5530	7.96	20230727	1.57	N	080470	500	36 억		107126	N	N	0	N	00	N
145	20230807	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-130	5	-2.14	8980510	1505	8.68	6010	6010	5940	7890	4250	6070	5967.12	1.47	0	-593	6163	6116	6023	5976	5883	6140	6000	37	1820	500	4370	10	1	7300000	434	18.50	0.99	12	0.02	321.00	6008.00	8250	20220823	-28.00	5530	20230727	7.41	8030	-26.03	20230217	5530	7.41	20230727	8250	-28.00	20220823	5530	7.41	20230727	1.57	N	080470	500	36 억		107126	N	N	0	N	00	N
146	20230804	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	20	2	0.33	104265490	17345	111.85	6000	6070	5930	7860	4240	6050	6011.26	1.45	0	1153	6150	6100	6000	5950	5850	6125	5975	37	1810	500	4350	10	1	7300000	443	18.91	1.01	12	0.24	321.00	6008.00	8250	20220823	-26.42	5530	20230727	9.76	8030	-24.41	20230217	5530	9.76	20230727	8250	-26.42	20220823	5530	9.76	20230727	1.57	N	080470	500	36 억		105971	N	N	0	N	00	N
147	20230804	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	10	2	0.17	100151230	16667	107.48	6000	6070	5930	7860	4240	6050	6008.95	1.45	0	1278	6150	6100	6000	5950	5850	6125	5975	37	1810	500	4350	10	1	7300000	442	18.88	1.01	12	0.23	321.00	6008.00	8250	20220823	-26.55	5530	20230727	9.58	8030	-24.53	20230217	5530	9.58	20230727	8250	-26.55	20220823	5530	9.58	20230727	1.57	N	080470	500	36 억		105971	N	N	0	N	00	N
148	20230804	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	10	2	0.17	89547190	14916	96.19	6000	6070	5930	7860	4240	6050	6003.43	1.45	0	1927	6150	6100	6000	5950	5850	6125	5975	37	1810	500	4350	10	1	7300000	442	18.88	1.01	12	0.20	321.00	6008.00	8250	20220823	-26.55	5530	20230727	9.58	8030	-24.53	20230217	5530	9.58	20230727	8250	-26.55	20220823	5530	9.58	20230727	1.57	N	080470	500	36 억		105971	N	N	0	N	00	N
149	20230804	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-20	5	-0.33	76680830	12791	82.49	6000	6030	5930	7860	4240	6050	5994.91	1.45	0	2355	6150	6100	6000	5950	5850	6125	5975	37	1810	500	4350	10	1	7300000	440	18.79	1.00	12	0.18	321.00	6008.00	8250	20220823	-26.91	5530	20230727	9.04	8030	-24.91	20230217	5530	9.04	20230727	8250	-26.91	20220823	5530	9.04	20230727	1.57	N	080470	500	36 억		105971	N	N	0	N	00	N
150	20230804	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-50	5	-0.83	61541190	10268	66.22	6000	6010	5930	7860	4240	6050	5993.49	1.45	0	2234	6150	6100	6000	5950	5850	6125	5975	37	1810	500	4350	10	1	7300000	438	18.69	1.00	12	0.14	321.00	6008.00	8250	20220823	-27.27	5530	20230727	8.50	8030	-25.28	20230217	5530	8.50	20230727	8250	-27.27	20220823	5530	8.50	20230727	1.57	N	080470	500	36 억		105971	N	N	0	N	00	N
151	20230804	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-50	5	-0.83	57225060	9548	61.57	6000	6010	5930	7860	4240	6050	5993.41	1.45	0	2413	6150	6100	6000	5950	5850	6125	5975	37	1810	500	4350	10	1	7300000	438	18.69	1.00	12	0.13	321.00	6008.00	8250	20220823	-27.27	5530	20230727	8.50	8030	-25.28	20230217	5530	8.50	20230727	8250	-27.27	20220823	5530	8.50	20230727	1.57	N	080470	500	36 억		105971	N	N	0	N	00	N
152	20230804	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-70	5	-1.16	51783890	8641	55.72	6000	6010	5930	7860	4240	6050	5992.81	1.45	0	2416	6150	6100	6000	5950	5850	6125	5975	37	1810	500	4350	10	1	7300000	437	18.63	1.00	12	0.12	321.00	6008.00	8250	20220823	-27.52	5530	20230727	8.14	8030	-25.53	20230217	5530	8.14	20230727	8250	-27.52	20220823	5530	8.14	20230727	1.57	N	080470	500	36 억		105971	N	N	0	N	00	N
153	20230804	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	-110	5	-1.82	2887830	485	3.13	6000	6000	5930	7860	4240	6050	5954.29	1.45	0	14	6150	6100	6000	5950	5850	6125	5975	37	1810	500	4350	10	1	7300000	434	18.50	0.99	12	0.01	321.00	6008.00	8250	20220823	-28.00	5530	20230727	7.41	8030	-26.03	20230217	5530	7.41	20230727	8250	-28.00	20220823	5530	7.41	20230727	1.57	N	080470	500	36 억		105971	N	N	0	N	00	N
154	20230803	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	10	2	0.17	92527930	15507	80.97	5950	6050	5900	7850	4230	6040	5966.85	1.46	0	-980	6140	6090	6030	5980	5920	6115	6005	37	1810	500	4340	10	1	7300000	442	18.85	1.01	12	0.21	321.00	6008.00	8250	20220823	-26.67	5530	20230727	9.40	8030	-24.66	20230217	5530	9.40	20230727	8250	-26.67	20220823	5530	9.40	20230727	1.65	N	080470	500	36 억		106657	N	N	0	N	00	N
155	20230803	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	10	2	0.17	90295680	15138	79.05	5950	6050	5900	7850	4230	6040	5964.84	1.46	0	-919	6140	6090	6030	5980	5920	6115	6005	37	1810	500	4340	10	1	7300000	442	18.85	1.01	12	0.21	321.00	6008.00	8250	20220823	-26.67	5530	20230727	9.40	8030	-24.66	20230217	5530	9.40	20230727	8250	-26.67	20220823	5530	9.40	20230727	1.65	N	080470	500	36 억		106657	N	N	0	N	00	N
156	20230803	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-40	5	-0.66	75021780	12605	65.82	5950	6000	5900	7850	4230	6040	5951.75	1.46	0	-801	6140	6090	6030	5980	5920	6115	6005	37	1810	500	4340	10	1	7300000	438	18.69	1.00	12	0.17	321.00	6008.00	8250	20220823	-27.27	5530	20230727	8.50	8030	-25.28	20230217	5530	8.50	20230727	8250	-27.27	20220823	5530	8.50	20230727	1.65	N	080470	500	36 억		106657	N	N	0	N	00	N
157	20230803	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-80	5	-1.32	70416540	11836	61.80	5950	5990	5900	7850	4230	6040	5949.35	1.46	0	-803	6140	6090	6030	5980	5920	6115	6005	37	1810	500	4340	10	1	7300000	435	18.57	0.99	12	0.16	321.00	6008.00	8250	20220823	-27.76	5530	20230727	7.78	8030	-25.78	20230217	5530	7.78	20230727	8250	-27.76	20220823	5530	7.78	20230727	1.65	N	080470	500	36 억		106657	N	N	0	N	00	N
158	20230803	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-60	5	-0.99	67044670	11272	58.86	5950	5990	5900	7850	4230	6040	5947.89	1.46	0	-1240	6140	6090	6030	5980	5920	6115	6005	37	1810	500	4340	10	1	7300000	437	18.63	1.00	12	0.15	321.00	6008.00	8250	20220823	-27.52	5530	20230727	8.14	8030	-25.53	20230217	5530	8.14	20230727	8250	-27.52	20220823	5530	8.14	20230727	1.65	N	080470	500	36 억		106657	N	N	0	N	00	N
159	20230803	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-110	5	-1.82	56378300	9479	49.50	5950	5990	5900	7850	4230	6040	5947.71	1.46	0	-249	6140	6090	6030	5980	5920	6115	6005	37	1810	500	4340	10	1	7300000	433	18.47	0.99	12	0.13	321.00	6008.00	8250	20220823	-28.12	5530	20230727	7.23	8030	-26.15	20230217	5530	7.23	20230727	8250	-28.12	20220823	5530	7.23	20230727	1.65	N	080470	500	36 억		106657	N	N	0	N	00	N
160	20230803	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-60	5	-0.99	28050130	4721	24.65	5950	5980	5900	7850	4230	6040	5941.57	1.46	0	577	6140	6090	6030	5980	5920	6115	6005	37	1810	500	4340	10	1	7300000	437	18.63	1.00	12	0.06	321.00	6008.00	8250	20220823	-27.52	5530	20230727	8.14	8030	-25.53	20230217	5530	8.14	20230727	8250	-27.52	20220823	5530	8.14	20230727	1.65	N	080470	500	36 억		106657	N	N	0	N	00	N
161	20230803	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	-60	5	-0.99	7925620	1334	6.97	5950	5980	5900	7850	4230	6040	5941.24	1.46	0	-515	6140	6090	6030	5980	5920	6115	6005	37	1810	500	4340	10	1	7300000	437	18.63	1.00	12	0.02	321.00	6008.00	8250	20220823	-27.52	5530	20230727	8.14	8030	-25.53	20230217	5530	8.14	20230727	8250	-27.52	20220823	5530	8.14	20230727	1.65	N	080470	500	36 억		106657	N	N	0	N	00	N
162	20230802	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	10	2	0.17	115493170	19151	133.48	6030	6080	5970	7830	4230	6030	6030.66	1.47	0	-983	6123	6076	6023	5976	5923	6100	6000	37	1800	500	4340	10	1	7300000	441	18.82	1.01	12	0.26	321.00	6008.00	8250	20220823	-26.79	5530	20230727	9.22	8030	-24.78	20230217	5530	9.22	20230727	8250	-26.79	20220823	5530	9.22	20230727	1.64	N	080470	500	36 억		107642	N	N	0	N	00	N
163	20230802	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	0	3	0.00	112799440	18705	130.38	6030	6080	5970	7830	4230	6030	6030.44	1.47	0	-983	6123	6076	6023	5976	5923	6100	6000	37	1800	500	4340	10	1	7300000	440	18.79	1.00	12	0.26	321.00	6008.00	8250	20220823	-26.91	5530	20230727	9.04	8030	-24.91	20230217	5530	9.04	20230727	8250	-26.91	20220823	5530	9.04	20230727	1.64	N	080470	500	36 억		107642	N	N	0	N	00	N
164	20230802	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	20	2	0.33	96206100	15961	111.25	6030	6080	5970	7830	4230	6030	6027.57	1.47	0	-569	6123	6076	6023	5976	5923	6100	6000	37	1800	500	4340	10	1	7300000	442	18.85	1.01	12	0.22	321.00	6008.00	8250	20220823	-26.67	5530	20230727	9.40	8030	-24.66	20230217	5530	9.40	20230727	8250	-26.67	20220823	5530	9.40	20230727	1.64	N	080470	500	36 억		107642	N	N	0	N	00	N
165	20230802	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	0	3	0.00	72724830	12065	84.09	6030	6080	5970	7830	4230	6030	6027.75	1.47	0	71	6123	6076	6023	5976	5923	6100	6000	37	1800	500	4340	10	1	7300000	440	18.79	1.00	12	0.17	321.00	6008.00	8250	20220823	-26.91	5530	20230727	9.04	8030	-24.91	20230217	5530	9.04	20230727	8250	-26.91	20220823	5530	9.04	20230727	1.64	N	080470	500	36 억		107642	N	N	0	N	00	N
166	20230802	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	20	2	0.33	62906580	10440	72.77	6030	6080	5970	7830	4230	6030	6025.53	1.47	0	443	6123	6076	6023	5976	5923	6100	6000	37	1800	500	4340	10	1	7300000	442	18.85	1.01	12	0.14	321.00	6008.00	8250	20220823	-26.67	5530	20230727	9.40	8030	-24.66	20230217	5530	9.40	20230727	8250	-26.67	20220823	5530	9.40	20230727	1.64	N	080470	500	36 억		107642	N	N	0	N	00	N
167	20230802	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	40	2	0.66	52482390	8716	60.75	6030	6080	5970	7830	4230	6030	6021.38	1.47	0	1480	6123	6076	6023	5976	5923	6100	6000	37	1800	500	4340	10	1	7300000	443	18.91	1.01	12	0.12	321.00	6008.00	8250	20220823	-26.42	5530	20230727	9.76	8030	-24.41	20230217	5530	9.76	20230727	8250	-26.42	20220823	5530	9.76	20230727	1.64	N	080470	500	36 억		107642	N	N	0	N	00	N
168	20230802	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	0	3	0.00	32072610	5342	37.23	6030	6030	5970	7830	4230	6030	6003.86	1.47	0	1576	6123	6076	6023	5976	5923	6100	6000	37	1800	500	4340	10	1	7300000	440	18.79	1.00	12	0.07	321.00	6008.00	8250	20220823	-26.91	5530	20230727	9.04	8030	-24.91	20230217	5530	9.04	20230727	8250	-26.91	20220823	5530	9.04	20230727	1.64	N	080470	500	36 억		107642	N	N	0	N	00	N
169	20230802	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-30	5	-0.50	4547380	757	5.28	6030	6030	5970	7830	4230	6030	6007.11	1.47	0	-76	6123	6076	6023	5976	5923	6100	6000	37	1800	500	4340	10	1	7300000	438	18.69	1.00	12	0.01	321.00	6008.00	8250	20220823	-27.27	5530	20230727	8.50	8030	-25.28	20230217	5530	8.50	20230727	8250	-27.27	20220823	5530	8.50	20230727	1.64	N	080470	500	36 억		107642	N	N	0	N	00	N
170	20230801	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	70	2	1.17	85927720	14298	152.90	6000	6070	5970	7740	4180	5960	6009.77	1.50	0	-1831	6080	6020	5930	5870	5780	6050	5900	37	1780	500	4290	10	1	7300000	440	18.79	1.00	12	0.20	321.00	6008.00	8250	20220823	-26.91	5530	20230727	9.04	8030	-24.91	20230217	5530	9.04	20230727	8250	-26.91	20220823	5530	9.04	20230727	1.65	N	080470	500	36 억		109641	N	N	0	N	00	N
171	20230801	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	70	2	1.17	83639170	13917	148.83	6000	6070	5970	7740	4180	5960	6009.86	1.50	0	-1872	6080	6020	5930	5870	5780	6050	5900	37	1780	500	4290	10	1	7300000	440	18.79	1.00	12	0.19	321.00	6008.00	8250	20220823	-26.91	5530	20230727	9.04	8030	-24.91	20230217	5530	9.04	20230727	8250	-26.91	20220823	5530	9.04	20230727	1.65	N	080470	500	36 억		109641	N	N	0	N	00	N
172	20230801	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	30	2	0.50	79847580	13286	142.08	6000	6070	5970	7740	4180	5960	6009.90	1.50	0	-2000	6080	6020	5930	5870	5780	6050	5900	37	1780	500	4290	10	1	7300000	437	18.66	1.00	12	0.18	321.00	6008.00	8250	20220823	-27.39	5530	20230727	8.32	8030	-25.40	20230217	5530	8.32	20230727	8250	-27.39	20220823	5530	8.32	20230727	1.65	N	080470	500	36 억		109641	N	N	0	N	00	N
173	20230801	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	60	2	1.01	72818710	12115	129.56	6000	6070	5970	7740	4180	5960	6010.62	1.50	0	-1872	6080	6020	5930	5870	5780	6050	5900	37	1780	500	4290	10	1	7300000	439	18.75	1.00	12	0.17	321.00	6008.00	8250	20220823	-27.03	5530	20230727	8.86	8030	-25.03	20230217	5530	8.86	20230727	8250	-27.03	20220823	5530	8.86	20230727	1.65	N	080470	500	36 억		109641	N	N	0	N	00	N
174	20230801	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	90	2	1.51	69024720	11486	122.83	6000	6070	5970	7740	4180	5960	6009.47	1.50	0	-1871	6080	6020	5930	5870	5780	6050	5900	37	1780	500	4290	10	1	7300000	442	18.85	1.01	12	0.16	321.00	6008.00	8250	20220823	-26.67	5530	20230727	9.40	8030	-24.66	20230217	5530	9.40	20230727	8250	-26.67	20220823	5530	9.40	20230727	1.65	N	080470	500	36 억		109641	N	N	0	N	00	N
175	20230801	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	60	2	1.01	51244670	8536	91.28	6000	6070	5970	7740	4180	5960	6003.36	1.50	0	-1265	6080	6020	5930	5870	5780	6050	5900	37	1780	500	4290	10	1	7300000	439	18.75	1.00	12	0.12	321.00	6008.00	8250	20220823	-27.03	5530	20230727	8.86	8030	-25.03	20230217	5530	8.86	20230727	8250	-27.03	20220823	5530	8.86	20230727	1.65	N	080470	500	36 억		109641	N	N	0	N	00	N
176	20230801	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	40	2	0.67	43013990	7167	76.64	6000	6070	5970	7740	4180	5960	6001.67	1.50	0	-1163	6080	6020	5930	5870	5780	6050	5900	37	1780	500	4290	10	1	7300000	438	18.69	1.00	12	0.10	321.00	6008.00	8250	20220823	-27.27	5530	20230727	8.50	8030	-25.28	20230217	5530	8.50	20230727	8250	-27.27	20220823	5530	8.50	20230727	1.65	N	080470	500	36 억		109641	N	N	0	N	00	N
177	20230801	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	30	2	0.50	8448550	1410	15.08	6000	6000	5970	7740	4180	5960	5991.88	1.50	0	-533	6080	6020	5930	5870	5780	6050	5900	37	1780	500	4290	10	1	7300000	437	18.66	1.00	12	0.02	321.00	6008.00	8250	20220823	-27.39	5530	20230727	8.32	8030	-25.40	20230217	5530	8.32	20230727	8250	-27.39	20220823	5530	8.32	20230727	1.65	N	080470	500	36 억		109641	N	N	0	N	00	N