KissMeData/108380/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	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	30	2	0.24	64166900	5047	48.51	12770	12850	12650	16570	8930	12750	12713.87	0.81	0	-763	12930	12840	12720	12630	12510	12780	12570	48	3820	500	9180	10	1	9567333	1223	-16.30	0.55	12	0.05	-784.00	23112.00	15200	20220830	-15.92	10110	20230323	26.41	14000	-8.71	20230717	10110	26.41	20230323	14900	-14.23	20220831	10110	26.41	20230323	1.78	N	108380	500	47 억		77117	N	N	0	N	00	N
3	20230831	151005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	30	2	0.24	56123030	4414	42.43	12770	12850	12650	16570	8930	12750	12714.78	0.81	0	-707	12930	12840	12720	12630	12510	12780	12570	48	3820	500	9180	10	1	9567333	1223	-16.30	0.55	12	0.05	-784.00	23112.00	15200	20220830	-15.92	10110	20230323	26.41	14000	-8.71	20230717	10110	26.41	20230323	14900	-14.23	20220831	10110	26.41	20230323	1.78	N	108380	500	47 억		77117	N	N	0	N	00	N
4	20230831	141107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12680	-70	5	-0.55	54525750	4288	41.21	12770	12850	12650	16570	8930	12750	12715.89	0.81	0	-707	12930	12840	12720	12630	12510	12780	12570	48	3820	500	9180	10	1	9567333	1213	-16.17	0.55	12	0.04	-784.00	23112.00	15200	20220830	-16.58	10110	20230323	25.42	14000	-9.43	20230717	10110	25.42	20230323	14900	-14.90	20220831	10110	25.42	20230323	1.78	N	108380	500	47 억		77117	N	N	0	N	00	N
5	20230831	131036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	0	3	0.00	39369440	3102	29.82	12770	12770	12650	16570	8930	12750	12691.63	0.81	0	-292	12930	12840	12720	12630	12510	12780	12570	48	3820	500	9180	10	1	9567333	1220	-16.26	0.55	12	0.03	-784.00	23112.00	15200	20220830	-16.12	10110	20230323	26.11	14000	-8.93	20230717	10110	26.11	20230323	14900	-14.43	20220831	10110	26.11	20230323	1.78	N	108380	500	47 억		77117	N	N	0	N	00	N
6	20230831	121059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12740	-10	5	-0.08	37520940	2957	28.42	12770	12770	12650	16570	8930	12750	12688.85	0.81	0	-256	12930	12840	12720	12630	12510	12780	12570	48	3820	500	9180	10	1	9567333	1219	-16.25	0.55	12	0.03	-784.00	23112.00	15200	20220830	-16.18	10110	20230323	26.01	14000	-9.00	20230717	10110	26.01	20230323	14900	-14.50	20220831	10110	26.01	20230323	1.78	N	108380	500	47 억		77117	N	N	0	N	00	N
7	20230831	111522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-100	5	-0.78	34118820	2689	25.85	12770	12770	12650	16570	8930	12750	12688.29	0.81	0	-181	12930	12840	12720	12630	12510	12780	12570	48	3820	500	9180	10	1	9567333	1210	-16.14	0.55	12	0.03	-784.00	23112.00	15200	20220830	-16.78	10110	20230323	25.12	14000	-9.64	20230717	10110	25.12	20230323	14900	-15.10	20220831	10110	25.12	20230323	1.78	N	108380	500	47 억		77117	N	N	0	N	00	N
8	20230831	101151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12700	-50	5	-0.39	25282240	1993	19.16	12770	12770	12650	16570	8930	12750	12685.52	0.81	0	-57	12930	12840	12720	12630	12510	12780	12570	48	3820	500	9180	10	1	9567333	1215	-16.20	0.55	12	0.02	-784.00	23112.00	15200	20220830	-16.45	10110	20230323	25.62	14000	-9.29	20230717	10110	25.62	20230323	14900	-14.77	20220831	10110	25.62	20230323	1.78	N	108380	500	47 억		77117	N	N	0	N	00	N
9	20230831	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12770	20	2	0.16	702350	55	0.53	12770	12770	12770	16570	8930	12750	12770.00	0.81	0	0	12930	12840	12720	12630	12510	12780	12570	48	3820	500	9180	10	1	9567333	1222	-16.29	0.55	12	0.00	-784.00	23112.00	15200	20220830	-15.99	10110	20230323	26.31	14000	-8.79	20230717	10110	26.31	20230323	14900	-14.30	20220831	10110	26.31	20230323	1.78	N	108380	500	47 억		77117	N	N	0	N	00	N
10	20230830	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	0	3	0.00	132447730	10404	244.63	12810	12810	12600	16570	8930	12750	12730.46	0.86	0	-5149	12956	12852	12736	12632	12516	12795	12575	48	3820	500	9180	10	1	9567333	1220	-16.26	0.55	12	0.11	-784.00	23112.00	15200	20220830	-16.12	10110	20230323	26.11	14000	-8.93	20230717	10110	26.11	20230323	15200	-16.12	20220830	10110	26.11	20230323	1.81	N	108380	500	47 억		82700	N	N	0	N	00	N
11	20230830	150944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12710	-40	5	-0.31	131798100	10353	243.43	12810	12810	12600	16570	8930	12750	12730.43	0.86	0	-5138	12956	12852	12736	12632	12516	12795	12575	48	3820	500	9180	10	1	9567333	1216	-16.21	0.55	12	0.11	-784.00	23112.00	15200	20220830	-16.38	10110	20230323	25.72	14000	-9.21	20230717	10110	25.72	20230323	15200	-16.38	20220830	10110	25.72	20230323	1.81	N	108380	500	47 억		82700	N	N	0	N	00	N
12	20230830	141031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12700	-50	5	-0.39	119607200	9394	220.88	12810	12810	12600	16570	8930	12750	12732.30	0.86	0	-4669	12956	12852	12736	12632	12516	12795	12575	48	3820	500	9180	10	1	9567333	1215	-16.20	0.55	12	0.10	-784.00	23112.00	15200	20220830	-16.45	10110	20230323	25.62	14000	-9.29	20230717	10110	25.62	20230323	15200	-16.45	20220830	10110	25.62	20230323	1.81	N	108380	500	47 억		82700	N	N	0	N	00	N
13	20230830	131019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12710	-40	5	-0.31	106137090	8334	195.96	12810	12810	12600	16570	8930	12750	12735.43	0.86	0	-4417	12956	12852	12736	12632	12516	12795	12575	48	3820	500	9180	10	1	9567333	1216	-16.21	0.55	12	0.09	-784.00	23112.00	15200	20220830	-16.38	10110	20230323	25.72	14000	-9.21	20230717	10110	25.72	20230323	15200	-16.38	20220830	10110	25.72	20230323	1.81	N	108380	500	47 억		82700	N	N	0	N	00	N
14	20230830	121032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12760	10	2	0.08	60338450	4740	111.45	12810	12810	12600	16570	8930	12750	12729.63	0.86	0	-1663	12956	12852	12736	12632	12516	12795	12575	48	3820	500	9180	10	1	9567333	1221	-16.28	0.55	12	0.05	-784.00	23112.00	15200	20220830	-16.05	10110	20230323	26.21	14000	-8.86	20230717	10110	26.21	20230323	15200	-16.05	20220830	10110	26.21	20230323	1.81	N	108380	500	47 억		82700	N	N	0	N	00	N
15	20230830	111504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	50	2	0.39	46458590	3652	85.87	12810	12810	12600	16570	8930	12750	12721.41	0.86	0	-1657	12956	12852	12736	12632	12516	12795	12575	48	3820	500	9180	10	1	9567333	1225	-16.33	0.55	12	0.04	-784.00	23112.00	15200	20220830	-15.79	10110	20230323	26.61	14000	-8.57	20230717	10110	26.61	20230323	15200	-15.79	20220830	10110	26.61	20230323	1.81	N	108380	500	47 억		82700	N	N	0	N	00	N
16	20230830	101102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	-100	5	-0.78	19655580	1548	36.40	12810	12810	12600	16570	8930	12750	12697.40	0.86	0	-728	12956	12852	12736	12632	12516	12795	12575	48	3820	500	9180	10	1	9567333	1210	-16.14	0.55	12	0.02	-784.00	23112.00	15200	20220830	-16.78	10110	20230323	25.12	14000	-9.64	20230717	10110	25.12	20230323	15200	-16.78	20220830	10110	25.12	20230323	1.81	N	108380	500	47 억		82700	N	N	0	N	00	N
17	20230830	090959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	0	3	0.00	5432660	426	10.02	12810	12810	12750	16570	8930	12750	12752.72	0.86	0	-426	12956	12852	12736	12632	12516	12795	12575	48	3820	500	9180	10	1	9567333	1220	-16.26	0.55	12	0.00	-784.00	23112.00	15200	20220830	-16.12	10110	20230323	26.11	14000	-8.93	20230717	10110	26.11	20230323	15200	-16.12	20220830	10110	26.11	20230323	1.81	N	108380	500	47 억		82700	N	N	0	N	00	N
18	20230829	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	-10	5	-0.08	53996120	4244	26.27	12760	12840	12620	16580	8940	12760	12722.93	0.86	0	151	13186	12972	12636	12422	12086	13080	12530	48	3820	500	9180	10	1	9567333	1220	-16.26	0.55	12	0.04	-784.00	23112.00	15700	20220826	-18.79	10110	20230323	26.11	14000	-8.93	20230717	10110	26.11	20230323	15200	-16.12	20220830	10110	26.11	20230323	1.81	N	108380	500	47 억		82549	N	N	0	N	00	N
19	20230829	150952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12760	0	3	0.00	50872180	3999	24.75	12760	12840	12620	16580	8940	12760	12721.23	0.86	0	180	13186	12972	12636	12422	12086	13080	12530	48	3820	500	9180	10	1	9567333	1221	-16.28	0.55	12	0.04	-784.00	23112.00	15700	20220826	-18.73	10110	20230323	26.21	14000	-8.86	20230717	10110	26.21	20230323	15200	-16.05	20220830	10110	26.21	20230323	1.81	N	108380	500	47 억		82549	N	N	0	N	00	N
20	20230829	141101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	30	2	0.24	48418810	3807	23.56	12760	12840	12620	16580	8940	12760	12718.36	0.86	0	255	13186	12972	12636	12422	12086	13080	12530	48	3820	500	9180	10	1	9567333	1224	-16.31	0.55	12	0.04	-784.00	23112.00	15700	20220826	-18.54	10110	20230323	26.51	14000	-8.64	20230717	10110	26.51	20230323	15200	-15.86	20220830	10110	26.51	20230323	1.81	N	108380	500	47 억		82549	N	N	0	N	00	N
21	20230829	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	80	2	0.63	43624130	3431	21.24	12760	12840	12620	16580	8940	12760	12714.70	0.86	0	530	13186	12972	12636	12422	12086	13080	12530	48	3820	500	9180	10	1	9567333	1228	-16.38	0.56	12	0.04	-784.00	23112.00	15700	20220826	-18.22	10110	20230323	27.00	14000	-8.29	20230717	10110	27.00	20230323	15200	-15.53	20220830	10110	27.00	20230323	1.81	N	108380	500	47 억		82549	N	N	0	N	00	N
22	20230829	121051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	40	2	0.31	43201170	3398	21.03	12760	12840	12620	16580	8940	12760	12713.71	0.86	0	537	13186	12972	12636	12422	12086	13080	12530	48	3820	500	9180	10	1	9567333	1225	-16.33	0.55	12	0.04	-784.00	23112.00	15700	20220826	-18.47	10110	20230323	26.61	14000	-8.57	20230717	10110	26.61	20230323	15200	-15.79	20220830	10110	26.61	20230323	1.81	N	108380	500	47 억		82549	N	N	0	N	00	N
23	20230829	111725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12740	-20	5	-0.16	40702480	3202	19.82	12760	12840	12620	16580	8940	12760	12711.58	0.86	0	581	13186	12972	12636	12422	12086	13080	12530	48	3820	500	9180	10	1	9567333	1219	-16.25	0.55	12	0.03	-784.00	23112.00	15700	20220826	-18.85	10110	20230323	26.01	14000	-9.00	20230717	10110	26.01	20230323	15200	-16.18	20220830	10110	26.01	20230323	1.81	N	108380	500	47 억		82549	N	N	0	N	00	N
24	20230829	101144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12790	30	2	0.24	33107230	2607	16.14	12760	12840	12620	16580	8940	12760	12699.36	0.86	0	734	13186	12972	12636	12422	12086	13080	12530	48	3820	500	9180	10	1	9567333	1224	-16.31	0.55	12	0.03	-784.00	23112.00	15700	20220826	-18.54	10110	20230323	26.51	14000	-8.64	20230717	10110	26.51	20230323	15200	-15.86	20220830	10110	26.51	20230323	1.81	N	108380	500	47 억		82549	N	N	0	N	00	N
25	20230829	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12750	-10	5	-0.08	1361790	107	0.66	12760	12760	12670	16580	8940	12760	12727.01	0.86	0	-35	13186	12972	12636	12422	12086	13080	12530	48	3820	500	9180	10	1	9567333	1220	-16.26	0.55	12	0.00	-784.00	23112.00	15700	20220826	-18.79	10110	20230323	26.11	14000	-8.93	20230717	10110	26.11	20230323	15200	-16.12	20220830	10110	26.11	20230323	1.81	N	108380	500	47 억		82549	N	N	0	N	00	N
26	20230828	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12760	460	2	3.74	203617300	16156	234.42	12400	12850	12300	15990	8610	12300	12603.20	0.82	0	5125	12553	12426	12313	12186	12073	12370	12130	48	3690	500	8850	10	1	9567333	1221	-16.28	0.55	12	0.17	-784.00	23112.00	16500	20220825	-22.67	10110	20230323	26.21	14000	-8.86	20230717	10110	26.21	20230323	15200	-16.05	20220830	10110	26.21	20230323	1.82	N	108380	500	47 억		78739	N	N	0	N	00	N
27	20230828	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	480	2	3.90	201435340	15985	231.94	12400	12850	12300	15990	8610	12300	12601.52	0.82	0	5150	12553	12426	12313	12186	12073	12370	12130	48	3690	500	8850	10	1	9567333	1223	-16.30	0.55	12	0.17	-784.00	23112.00	16500	20220825	-22.55	10110	20230323	26.41	14000	-8.71	20230717	10110	26.41	20230323	15200	-15.92	20220830	10110	26.41	20230323	1.82	N	108380	500	47 억		78739	N	N	0	N	00	N
28	20230828	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12810	510	2	4.15	175875690	13969	202.68	12400	12810	12300	15990	8610	12300	12590.43	0.82	0	5251	12553	12426	12313	12186	12073	12370	12130	48	3690	500	8850	10	1	9567333	1226	-16.34	0.55	12	0.15	-784.00	23112.00	16500	20220825	-22.36	10110	20230323	26.71	14000	-8.50	20230717	10110	26.71	20230323	15200	-15.72	20220830	10110	26.71	20230323	1.82	N	108380	500	47 억		78739	N	N	0	N	00	N
29	20230828	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12720	420	2	3.41	158293780	12592	182.70	12400	12770	12300	15990	8610	12300	12570.98	0.82	0	5148	12553	12426	12313	12186	12073	12370	12130	48	3690	500	8850	10	1	9567333	1217	-16.22	0.55	12	0.13	-784.00	23112.00	16500	20220825	-22.91	10110	20230323	25.82	14000	-9.14	20230717	10110	25.82	20230323	15200	-16.32	20220830	10110	25.82	20230323	1.82	N	108380	500	47 억		78739	N	N	0	N	00	N
30	20230828	120748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12760	460	2	3.74	146559930	11669	169.31	12400	12770	12300	15990	8610	12300	12559.77	0.82	0	5246	12553	12426	12313	12186	12073	12370	12130	48	3690	500	8850	10	1	9567333	1221	-16.28	0.55	12	0.12	-784.00	23112.00	16500	20220825	-22.67	10110	20230323	26.21	14000	-8.86	20230717	10110	26.21	20230323	15200	-16.05	20220830	10110	26.21	20230323	1.82	N	108380	500	47 억		78739	N	N	0	N	00	N
31	20230828	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12620	320	2	2.60	102916990	8223	119.31	12400	12630	12300	15990	8610	12300	12515.75	0.82	0	5068	12553	12426	12313	12186	12073	12370	12130	48	3690	500	8850	10	1	9567333	1207	-16.10	0.55	12	0.09	-784.00	23112.00	16500	20220825	-23.52	10110	20230323	24.83	14000	-9.86	20230717	10110	24.83	20230323	15200	-16.97	20220830	10110	24.83	20230323	1.82	N	108380	500	47 억		78739	N	N	0	N	00	N
32	20230828	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	250	2	2.03	53632580	4306	62.48	12400	12570	12300	15990	8610	12300	12455.31	0.82	0	2475	12553	12426	12313	12186	12073	12370	12130	48	3690	500	8850	10	1	9567333	1201	-16.01	0.54	12	0.05	-784.00	23112.00	16500	20220825	-23.94	10110	20230323	24.13	14000	-10.36	20230717	10110	24.13	20230323	15200	-17.43	20220830	10110	24.13	20230323	1.82	N	108380	500	47 억		78739	N	N	0	N	00	N
33	20230828	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	70	2	0.57	421300	34	0.49	12400	12400	12370	15990	8610	12300	12391.18	0.82	0	11	12553	12426	12313	12186	12073	12370	12130	48	3690	500	8850	10	1	9567333	1183	-15.78	0.54	12	0.00	-784.00	23112.00	16500	20220825	-25.03	10110	20230323	22.35	14000	-11.64	20230717	10110	22.35	20230323	15200	-18.62	20220830	10110	22.35	20230323	1.82	N	108380	500	47 억		78739	N	N	0	N	00	N
34	20230825	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	-170	5	-1.36	84642810	6892	37.32	12340	12440	12200	16210	8730	12470	12281.28	0.84	0	-1205	12743	12606	12363	12226	11983	12675	12295	48	3740	500	8970	10	1	9567333	1177	-15.69	0.53	12	0.07	-784.00	23112.00	16500	20220825	-25.45	10110	20230323	21.66	14000	-12.14	20230717	10110	21.66	20230323	16500	-25.45	20220825	10110	21.66	20230323	1.81	N	108380	500	47 억		79944	N	N	0	N	00	N
35	20230825	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	-250	5	-2.00	80782750	6578	35.62	12340	12440	12200	16210	8730	12470	12280.75	0.84	0	-1133	12743	12606	12363	12226	11983	12675	12295	48	3740	500	8970	10	1	9567333	1169	-15.59	0.53	12	0.07	-784.00	23112.00	16500	20220825	-25.94	10110	20230323	20.87	14000	-12.71	20230717	10110	20.87	20230323	16500	-25.94	20220825	10110	20.87	20230323	1.81	N	108380	500	47 억		79944	N	N	0	N	00	N
36	20230825	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	-190	5	-1.52	52042110	4224	22.87	12340	12440	12200	16210	8730	12470	12320.58	0.84	0	-932	12743	12606	12363	12226	11983	12675	12295	48	3740	500	8970	10	1	9567333	1175	-15.66	0.53	12	0.04	-784.00	23112.00	16500	20220825	-25.58	10110	20230323	21.46	14000	-12.29	20230717	10110	21.46	20230323	16500	-25.58	20220825	10110	21.46	20230323	1.81	N	108380	500	47 억		79944	N	N	0	N	00	N
37	20230825	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	-250	5	-2.00	50596830	4106	22.23	12340	12440	12200	16210	8730	12470	12322.66	0.84	0	-895	12743	12606	12363	12226	11983	12675	12295	48	3740	500	8970	10	1	9567333	1169	-15.59	0.53	12	0.04	-784.00	23112.00	16500	20220825	-25.94	10110	20230323	20.87	14000	-12.71	20230717	10110	20.87	20230323	16500	-25.94	20220825	10110	20.87	20230323	1.81	N	108380	500	47 억		79944	N	N	0	N	00	N
38	20230825	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12430	-40	5	-0.32	23357920	1887	10.22	12340	12440	12300	16210	8730	12470	12378.34	0.84	0	-522	12743	12606	12363	12226	11983	12675	12295	48	3740	500	8970	10	1	9567333	1189	-15.85	0.54	12	0.02	-784.00	23112.00	16500	20220825	-24.67	10110	20230323	22.95	14000	-11.21	20230717	10110	22.95	20230323	16500	-24.67	20220825	10110	22.95	20230323	1.81	N	108380	500	47 억		79944	N	N	0	N	00	N
39	20230825	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12440	-30	5	-0.24	20785240	1679	9.09	12340	12440	12300	16210	8730	12470	12379.54	0.84	0	-498	12743	12606	12363	12226	11983	12675	12295	48	3740	500	8970	10	1	9567333	1190	-15.87	0.54	12	0.02	-784.00	23112.00	16500	20220825	-24.61	10110	20230323	23.05	14000	-11.14	20230717	10110	23.05	20230323	16500	-24.61	20220825	10110	23.05	20230323	1.81	N	108380	500	47 억		79944	N	N	0	N	00	N
40	20230825	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	-50	5	-0.40	12364340	1002	5.43	12340	12440	12300	16210	8730	12470	12339.66	0.84	0	-464	12743	12606	12363	12226	11983	12675	12295	48	3740	500	8970	10	1	9567333	1188	-15.84	0.54	12	0.01	-784.00	23112.00	16500	20220825	-24.73	10110	20230323	22.85	14000	-11.29	20230717	10110	22.85	20230323	16500	-24.73	20220825	10110	22.85	20230323	1.81	N	108380	500	47 억		79944	N	N	0	N	00	N
41	20230825	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12440	-30	5	-0.24	8728030	709	3.84	12340	12440	12300	16210	8730	12470	12310.34	0.84	0	-353	12743	12606	12363	12226	11983	12675	12295	48	3740	500	8970	10	1	9567333	1190	-15.87	0.54	12	0.01	-784.00	23112.00	16500	20220825	-24.61	10110	20230323	23.05	14000	-11.14	20230717	10110	23.05	20230323	16500	-24.61	20220825	10110	23.05	20230323	1.81	N	108380	500	47 억		79944	N	N	0	N	00	N
42	20230824	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12470	310	2	2.55	225484890	18402	127.37	12190	12500	12120	15800	8520	12160	12253.22	0.82	0	819	12673	12416	12243	11986	11813	12330	11900	48	3640	500	8750	10	1	9567333	1193	-15.91	0.54	12	0.19	-784.00	23112.00	16500	20220825	-24.42	10110	20230323	23.34	14000	-10.93	20230717	10110	23.34	20230323	16500	-24.42	20220825	10110	23.34	20230323	1.81	N	108380	500	47 억		78924	N	N	0	N	00	N
43	20230824	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12500	340	2	2.80	217013950	17724	122.67	12190	12500	12120	15800	8520	12160	12244.07	0.82	0	860	12673	12416	12243	11986	11813	12330	11900	48	3640	500	8750	10	1	9567333	1196	-15.94	0.54	12	0.19	-784.00	23112.00	16500	20220825	-24.24	10110	20230323	23.64	14000	-10.71	20230717	10110	23.64	20230323	16500	-24.24	20220825	10110	23.64	20230323	1.81	N	108380	500	47 억		78924	N	N	0	N	00	N
44	20230824	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	300	2	2.47	179585840	14723	101.90	12190	12460	12120	15800	8520	12160	12197.64	0.82	0	2246	12673	12416	12243	11986	11813	12330	11900	48	3640	500	8750	10	1	9567333	1192	-15.89	0.54	12	0.15	-784.00	23112.00	16500	20220825	-24.48	10110	20230323	23.24	14000	-11.00	20230717	10110	23.24	20230323	16500	-24.48	20220825	10110	23.24	20230323	1.81	N	108380	500	47 억		78924	N	N	0	N	00	N
45	20230824	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	0	3	0.00	136779910	11244	77.82	12190	12300	12120	15800	8520	12160	12164.70	0.82	0	1435	12673	12416	12243	11986	11813	12330	11900	48	3640	500	8750	10	1	9567333	1163	-15.51	0.53	12	0.12	-784.00	23112.00	16500	20220825	-26.30	10110	20230323	20.28	14000	-13.14	20230717	10110	20.28	20230323	16500	-26.30	20220825	10110	20.28	20230323	1.81	N	108380	500	47 억		78924	N	N	0	N	00	N
46	20230824	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	60	2	0.49	130864160	10758	74.46	12190	12300	12120	15800	8520	12160	12164.36	0.82	0	1193	12673	12416	12243	11986	11813	12330	11900	48	3640	500	8750	10	1	9567333	1169	-15.59	0.53	12	0.11	-784.00	23112.00	16500	20220825	-25.94	10110	20230323	20.87	14000	-12.71	20230717	10110	20.87	20230323	16500	-25.94	20220825	10110	20.87	20230323	1.81	N	108380	500	47 억		78924	N	N	0	N	00	N
47	20230824	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	10	2	0.08	123571660	10159	70.31	12190	12300	12120	15800	8520	12160	12163.76	0.82	0	987	12673	12416	12243	11986	11813	12330	11900	48	3640	500	8750	10	1	9567333	1164	-15.52	0.53	12	0.11	-784.00	23112.00	16500	20220825	-26.24	10110	20230323	20.38	14000	-13.07	20230717	10110	20.38	20230323	16500	-26.24	20220825	10110	20.38	20230323	1.81	N	108380	500	47 억		78924	N	N	0	N	00	N
48	20230824	100736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	80	2	0.66	47967840	3939	27.26	12190	12300	12120	15800	8520	12160	12177.67	0.82	0	686	12673	12416	12243	11986	11813	12330	11900	48	3640	500	8750	10	1	9567333	1171	-15.61	0.53	12	0.04	-784.00	23112.00	16500	20220825	-25.82	10110	20230323	21.07	14000	-12.57	20230717	10110	21.07	20230323	16500	-25.82	20220825	10110	21.07	20230323	1.81	N	108380	500	47 억		78924	N	N	0	N	00	N
49	20230824	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	30	2	0.25	560740	46	0.32	12190	12190	12190	15800	8520	12160	12190.00	0.82	0	1	12673	12416	12243	11986	11813	12330	11900	48	3640	500	8750	10	1	9567333	1166	-15.55	0.53	12	0.00	-784.00	23112.00	16500	20220825	-26.12	10110	20230323	20.57	14000	-12.93	20230717	10110	20.57	20230323	16500	-26.12	20220825	10110	20.57	20230323	1.81	N	108380	500	47 억		78924	N	N	0	N	00	N
50	20230823	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	-290	5	-2.33	176100350	14428	147.03	12500	12500	12070	16180	8720	12450	12205.46	0.89	0	-6142	12650	12550	12460	12360	12270	12600	12410	48	3730	500	8960	10	1	9567333	1163	-15.51	0.53	12	0.15	-784.00	23112.00	16500	20220825	-26.30	10110	20230323	20.28	14000	-13.14	20230717	10110	20.28	20230323	16500	-26.30	20220825	10110	20.28	20230323	1.80	N	108380	500	47 억		85066	N	N	0	N	00	N
51	20230823	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12110	-340	5	-2.73	143166570	11716	119.39	12500	12500	12070	16180	8720	12450	12219.75	0.89	0	-5016	12650	12550	12460	12360	12270	12600	12410	48	3730	500	8960	10	1	9567333	1159	-15.45	0.52	12	0.12	-784.00	23112.00	16500	20220825	-26.61	10110	20230323	19.78	14000	-13.50	20230717	10110	19.78	20230323	16500	-26.61	20220825	10110	19.78	20230323	1.80	N	108380	500	47 억		85066	N	N	0	N	00	N
52	20230823	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-260	5	-2.09	85411330	6952	70.84	12500	12500	12150	16180	8720	12450	12285.86	0.89	0	-2239	12650	12550	12460	12360	12270	12600	12410	48	3730	500	8960	10	1	9567333	1166	-15.55	0.53	12	0.07	-784.00	23112.00	16500	20220825	-26.12	10110	20230323	20.57	14000	-12.93	20230717	10110	20.57	20230323	16500	-26.12	20220825	10110	20.57	20230323	1.80	N	108380	500	47 억		85066	N	N	0	N	00	N
53	20230823	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	-240	5	-1.93	67820850	5508	56.13	12500	12500	12200	16180	8720	12450	12313.15	0.89	0	-1726	12650	12550	12460	12360	12270	12600	12410	48	3730	500	8960	10	1	9567333	1168	-15.57	0.53	12	0.06	-784.00	23112.00	16500	20220825	-26.00	10110	20230323	20.77	14000	-12.79	20230717	10110	20.77	20230323	16500	-26.00	20220825	10110	20.77	20230323	1.80	N	108380	500	47 억		85066	N	N	0	N	00	N
54	20230823	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	-80	5	-0.64	20652950	1667	16.99	12500	12500	12370	16180	8720	12450	12389.29	0.89	0	-974	12650	12550	12460	12360	12270	12600	12410	48	3730	500	8960	10	1	9567333	1183	-15.78	0.54	12	0.02	-784.00	23112.00	16500	20220825	-25.03	10110	20230323	22.35	14000	-11.64	20230717	10110	22.35	20230323	16500	-25.03	20220825	10110	22.35	20230323	1.80	N	108380	500	47 억		85066	N	N	0	N	00	N
55	20230823	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	-80	5	-0.64	13812230	1114	11.35	12500	12500	12370	16180	8720	12450	12398.77	0.89	0	-800	12650	12550	12460	12360	12270	12600	12410	48	3730	500	8960	10	1	9567333	1183	-15.78	0.54	12	0.01	-784.00	23112.00	16500	20220825	-25.03	10110	20230323	22.35	14000	-11.64	20230717	10110	22.35	20230323	16500	-25.03	20220825	10110	22.35	20230323	1.80	N	108380	500	47 억		85066	N	N	0	N	00	N
56	20230823	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	10	2	0.08	4135110	333	3.39	12500	12500	12390	16180	8720	12450	12417.75	0.89	0	-53	12650	12550	12460	12360	12270	12600	12410	48	3730	500	8960	10	1	9567333	1192	-15.89	0.54	12	0.00	-784.00	23112.00	16500	20220825	-24.48	10110	20230323	23.24	14000	-11.00	20230717	10110	23.24	20230323	16500	-24.48	20220825	10110	23.24	20230323	1.80	N	108380	500	47 억		85066	N	N	0	N	00	N
57	20230823	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12410	-40	5	-0.32	670380	54	0.55	12500	12500	12410	16180	8720	12450	12414.44	0.89	0	-53	12650	12550	12460	12360	12270	12600	12410	48	3730	500	8960	10	1	9567333	1187	-15.83	0.54	12	0.00	-784.00	23112.00	16500	20220825	-24.79	10110	20230323	22.75	14000	-11.36	20230717	10110	22.75	20230323	16500	-24.79	20220825	10110	22.75	20230323	1.80	N	108380	500	47 억		85066	N	N	0	N	00	N
58	20230822	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12450	-70	5	-0.56	120911960	9733	143.98	12400	12560	12370	16270	8770	12520	12422.89	0.91	0	-1492	13040	12780	12640	12380	12240	12710	12310	48	3750	500	9010	10	1	9567333	1191	-15.88	0.54	12	0.10	-784.00	23112.00	16500	20220825	-24.55	10110	20230323	23.15	14000	-11.07	20230717	10110	23.15	20230323	16500	-24.55	20220825	10110	23.15	20230323	1.81	N	108380	500	47 억		86864	N	N	0	N	00	N
59	20230822	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	-140	5	-1.12	112811030	9079	134.30	12400	12560	12370	16270	8770	12520	12425.49	0.91	0	-1476	13040	12780	12640	12380	12240	12710	12310	48	3750	500	9010	10	1	9567333	1184	-15.79	0.54	12	0.09	-784.00	23112.00	16500	20220825	-24.97	10110	20230323	22.45	14000	-11.57	20230717	10110	22.45	20230323	16500	-24.97	20220825	10110	22.45	20230323	1.81	N	108380	500	47 억		86864	N	N	0	N	00	N
60	20230822	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12480	-40	5	-0.32	92418830	7438	110.03	12400	12560	12390	16270	8770	12520	12425.23	0.91	0	-871	13040	12780	12640	12380	12240	12710	12310	48	3750	500	9010	10	1	9567333	1194	-15.92	0.54	12	0.08	-784.00	23112.00	16500	20220825	-24.36	10110	20230323	23.44	14000	-10.86	20230717	10110	23.44	20230323	16500	-24.36	20220825	10110	23.44	20230323	1.81	N	108380	500	47 억		86864	N	N	0	N	00	N
61	20230822	130730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	-100	5	-0.80	66104400	5318	78.67	12400	12560	12390	16270	8770	12520	12430.31	0.91	0	144	13040	12780	12640	12380	12240	12710	12310	48	3750	500	9010	10	1	9567333	1188	-15.84	0.54	12	0.06	-784.00	23112.00	16500	20220825	-24.73	10110	20230323	22.85	14000	-11.29	20230717	10110	22.85	20230323	16500	-24.73	20220825	10110	22.85	20230323	1.81	N	108380	500	47 억		86864	N	N	0	N	00	N
62	20230822	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	40	2	0.32	54832900	4413	65.28	12400	12560	12390	16270	8770	12520	12425.31	0.91	0	364	13040	12780	12640	12380	12240	12710	12310	48	3750	500	9010	10	1	9567333	1202	-16.02	0.54	12	0.05	-784.00	23112.00	16500	20220825	-23.88	10110	20230323	24.23	14000	-10.29	20230717	10110	24.23	20230323	16500	-23.88	20220825	10110	24.23	20230323	1.81	N	108380	500	47 억		86864	N	N	0	N	00	N
63	20230822	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	-100	5	-0.80	45206440	3642	53.88	12400	12510	12390	16270	8770	12520	12412.53	0.91	0	579	13040	12780	12640	12380	12240	12710	12310	48	3750	500	9010	10	1	9567333	1188	-15.84	0.54	12	0.04	-784.00	23112.00	16500	20220825	-24.73	10110	20230323	22.85	14000	-11.29	20230717	10110	22.85	20230323	16500	-24.73	20220825	10110	22.85	20230323	1.81	N	108380	500	47 억		86864	N	N	0	N	00	N
64	20230822	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12410	-110	5	-0.88	41105600	3312	48.99	12400	12510	12390	16270	8770	12520	12411.11	0.91	0	329	13040	12780	12640	12380	12240	12710	12310	48	3750	500	9010	10	1	9567333	1187	-15.83	0.54	12	0.03	-784.00	23112.00	16500	20220825	-24.79	10110	20230323	22.75	14000	-11.36	20230717	10110	22.75	20230323	16500	-24.79	20220825	10110	22.75	20230323	1.81	N	108380	500	47 억		86864	N	N	0	N	00	N
65	20230822	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	-120	5	-0.96	26715460	2154	31.86	12400	12510	12390	16270	8770	12520	12402.72	0.91	0	414	13040	12780	12640	12380	12240	12710	12310	48	3750	500	9010	10	1	9567333	1186	-15.82	0.54	12	0.02	-784.00	23112.00	16500	20220825	-24.85	10110	20230323	22.65	14000	-11.43	20230717	10110	22.65	20230323	16500	-24.85	20220825	10110	22.65	20230323	1.81	N	108380	500	47 억		86864	N	N	0	N	00	N
66	20230821	160727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	-180	5	-1.42	85717340	6760	45.06	12700	12900	12500	16510	8890	12700	12680.08	0.93	0	-2294	13086	12892	12696	12502	12306	12990	12600	48	3810	500	9140	10	1	9567333	1198	-15.97	0.54	12	0.07	-784.00	23112.00	16500	20220825	-24.12	10110	20230323	23.84	14000	-10.57	20230717	10110	23.84	20230323	16500	-24.12	20220825	10110	23.84	20230323	1.83	N	108380	500	47 억		89238	N	N	0	N	00	N
67	20230821	150732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12540	-160	5	-1.26	79877080	6294	41.95	12700	12900	12500	16510	8890	12700	12690.99	0.93	0	-2261	13086	12892	12696	12502	12306	12990	12600	48	3810	500	9140	10	1	9567333	1200	-15.99	0.54	12	0.07	-784.00	23112.00	16500	20220825	-24.00	10110	20230323	24.04	14000	-10.43	20230717	10110	24.04	20230323	16500	-24.00	20220825	10110	24.04	20230323	1.83	N	108380	500	47 억		89238	N	N	0	N	00	N
68	20230821	140730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-20	5	-0.16	52383700	4109	27.39	12700	12900	12590	16510	8890	12700	12748.53	0.93	0	-1532	13086	12892	12696	12502	12306	12990	12600	48	3810	500	9140	10	1	9567333	1213	-16.17	0.55	12	0.04	-784.00	23112.00	16500	20220825	-23.15	10110	20230323	25.42	14000	-9.43	20230717	10110	25.42	20230323	16500	-23.15	20220825	10110	25.42	20230323	1.83	N	108380	500	47 억		89238	N	N	0	N	00	N
69	20230821	130737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12750	50	2	0.39	39124670	3065	20.43	12700	12900	12590	16510	8890	12700	12764.98	0.93	0	-1369	13086	12892	12696	12502	12306	12990	12600	48	3810	500	9140	10	1	9567333	1220	-16.26	0.55	12	0.03	-784.00	23112.00	16500	20220825	-22.73	10110	20230323	26.11	14000	-8.93	20230717	10110	26.11	20230323	16500	-22.73	20220825	10110	26.11	20230323	1.83	N	108380	500	47 억		89238	N	N	0	N	00	N
70	20230821	120734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12840	140	2	1.10	34553440	2707	18.04	12700	12900	12590	16510	8890	12700	12764.48	0.93	0	-1269	13086	12892	12696	12502	12306	12990	12600	48	3810	500	9140	10	1	9567333	1228	-16.38	0.56	12	0.03	-784.00	23112.00	16500	20220825	-22.18	10110	20230323	27.00	14000	-8.29	20230717	10110	27.00	20230323	16500	-22.18	20220825	10110	27.00	20230323	1.83	N	108380	500	47 억		89238	N	N	0	N	00	N
71	20230821	110729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	120	2	0.94	32680800	2561	17.07	12700	12830	12590	16510	8890	12700	12760.95	0.93	0	-1133	13086	12892	12696	12502	12306	12990	12600	48	3810	500	9140	10	1	9567333	1227	-16.35	0.55	12	0.03	-784.00	23112.00	16500	20220825	-22.30	10110	20230323	26.81	14000	-8.43	20230717	10110	26.81	20230323	16500	-22.30	20220825	10110	26.81	20230323	1.83	N	108380	500	47 억		89238	N	N	0	N	00	N
72	20230821	100727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	100	2	0.79	13273440	1044	6.96	12700	12830	12590	16510	8890	12700	12714.02	0.93	0	-297	13086	12892	12696	12502	12306	12990	12600	48	3810	500	9140	10	1	9567333	1225	-16.33	0.55	12	0.01	-784.00	23112.00	16500	20220825	-22.42	10110	20230323	26.61	14000	-8.57	20230717	10110	26.61	20230323	16500	-22.42	20220825	10110	26.61	20230323	1.83	N	108380	500	47 억		89238	N	N	0	N	00	N
73	20230821	090736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	-10	5	-0.08	647200	51	0.34	12700	12700	12690	16510	8890	12700	12690.20	0.93	0	-50	13086	12892	12696	12502	12306	12990	12600	48	3810	500	9140	10	1	9567333	1214	-16.19	0.55	12	0.00	-784.00	23112.00	16500	20220825	-23.09	10110	20230323	25.52	14000	-9.36	20230717	10110	25.52	20230323	16500	-23.09	20220825	10110	25.52	20230323	1.83	N	108380	500	47 억		89238	N	N	0	N	00	N
74	20230818	160729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	0	3	0.00	189445830	15003	74.61	12550	12890	12500	16510	8890	12700	12627.20	0.92	0	1223	13093	12896	12703	12506	12313	12800	12410	48	3810	500	9140	10	1	9567333	1215	-16.20	0.55	12	0.16	-784.00	23112.00	16500	20220825	-23.03	10110	20230323	25.62	14000	-9.29	20230717	10110	25.62	20230323	16500	-23.03	20220825	10110	25.62	20230323	1.78	N	108380	500	47 억		88008	N	N	0	N	00	N
75	20230818	150721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	-10	5	-0.08	182297420	14436	71.79	12550	12890	12500	16510	8890	12700	12627.97	0.92	0	867	13093	12896	12703	12506	12313	12800	12410	48	3810	500	9140	10	1	9567333	1214	-16.19	0.55	12	0.15	-784.00	23112.00	16500	20220825	-23.09	10110	20230323	25.52	14000	-9.36	20230717	10110	25.52	20230323	16500	-23.09	20220825	10110	25.52	20230323	1.78	N	108380	500	47 억		88008	N	N	0	N	00	N
76	20230818	140727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	0	3	0.00	157407520	12490	62.11	12550	12890	12500	16510	8890	12700	12602.68	0.92	0	1055	13093	12896	12703	12506	12313	12800	12410	48	3810	500	9140	10	1	9567333	1215	-16.20	0.55	12	0.13	-784.00	23112.00	16500	20220825	-23.03	10110	20230323	25.62	14000	-9.29	20230717	10110	25.62	20230323	16500	-23.03	20220825	10110	25.62	20230323	1.78	N	108380	500	47 억		88008	N	N	0	N	00	N
77	20230818	130721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12660	-40	5	-0.31	133805800	10628	52.85	12550	12890	12500	16510	8890	12700	12589.93	0.92	0	788	13093	12896	12703	12506	12313	12800	12410	48	3810	500	9140	10	1	9567333	1211	-16.15	0.55	12	0.11	-784.00	23112.00	16500	20220825	-23.27	10110	20230323	25.22	14000	-9.57	20230717	10110	25.22	20230323	16500	-23.27	20220825	10110	25.22	20230323	1.78	N	108380	500	47 억		88008	N	N	0	N	00	N
78	20230818	120733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12880	180	2	1.42	110551380	8799	43.76	12550	12890	12500	16510	8890	12700	12564.08	0.92	0	919	13093	12896	12703	12506	12313	12800	12410	48	3810	500	9140	10	1	9567333	1232	-16.43	0.56	12	0.09	-784.00	23112.00	16500	20220825	-21.94	10110	20230323	27.40	14000	-8.00	20230717	10110	27.40	20230323	16500	-21.94	20220825	10110	27.40	20230323	1.78	N	108380	500	47 억		88008	N	N	0	N	00	N
79	20230818	110724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12650	-50	5	-0.39	102620550	8177	40.66	12550	12750	12500	16510	8890	12700	12549.90	0.92	0	955	13093	12896	12703	12506	12313	12800	12410	48	3810	500	9140	10	1	9567333	1210	-16.14	0.55	12	0.09	-784.00	23112.00	16500	20220825	-23.33	10110	20230323	25.12	14000	-9.64	20230717	10110	25.12	20230323	16500	-23.33	20220825	10110	25.12	20230323	1.78	N	108380	500	47 억		88008	N	N	0	N	00	N
80	20230818	100728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12740	40	2	0.31	93739800	7475	37.17	12550	12750	12500	16510	8890	12700	12540.44	0.92	0	945	13093	12896	12703	12506	12313	12800	12410	48	3810	500	9140	10	1	9567333	1219	-16.25	0.55	12	0.08	-784.00	23112.00	16500	20220825	-22.79	10110	20230323	26.01	14000	-9.00	20230717	10110	26.01	20230323	16500	-22.79	20220825	10110	26.01	20230323	1.78	N	108380	500	47 억		88008	N	N	0	N	00	N
81	20230818	090730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	-20	5	-0.16	12769510	1016	5.05	12550	12680	12550	16510	8890	12700	12568.42	0.92	0	322	13093	12896	12703	12506	12313	12800	12410	48	3810	500	9140	10	1	9567333	1213	-16.17	0.55	12	0.01	-784.00	23112.00	16500	20220825	-23.15	10110	20230323	25.42	14000	-9.43	20230717	10110	25.42	20230323	16500	-23.15	20220825	10110	25.42	20230323	1.78	N	108380	500	47 억		88008	N	N	0	N	00	N
82	20230817	160727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-200	5	-1.55	254972960	20109	49.59	12900	12900	12510	16770	9030	12900	12679.54	0.89	0	2864	13566	13232	13066	12732	12566	13150	12650	48	3870	500	9280	10	1	9567333	1215	-16.20	0.55	12	0.21	-784.00	23112.00	16500	20220825	-23.03	10110	20230323	25.62	14000	-9.29	20230717	10110	25.62	20230323	16500	-23.03	20220825	10110	25.62	20230323	1.77	N	108380	500	47 억		85145	N	N	0	N	00	N
83	20230817	150732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12760	-140	5	-1.09	248732040	19619	48.38	12900	12900	12510	16770	9030	12900	12678.12	0.89	0	2748	13566	13232	13066	12732	12566	13150	12650	48	3870	500	9280	10	1	9567333	1221	-16.28	0.55	12	0.21	-784.00	23112.00	16500	20220825	-22.67	10110	20230323	26.21	14000	-8.86	20230717	10110	26.21	20230323	16500	-22.67	20220825	10110	26.21	20230323	1.77	N	108380	500	47 억		85145	N	N	0	N	00	N
84	20230817	140726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	-120	5	-0.93	201304150	15910	39.23	12900	12900	12510	16770	9030	12900	12652.68	0.89	0	2897	13566	13232	13066	12732	12566	13150	12650	48	3870	500	9280	10	1	9567333	1223	-16.30	0.55	12	0.17	-784.00	23112.00	16500	20220825	-22.55	10110	20230323	26.41	14000	-8.71	20230717	10110	26.41	20230323	16500	-22.55	20220825	10110	26.41	20230323	1.77	N	108380	500	47 억		85145	N	N	0	N	00	N
85	20230817	130724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12810	-90	5	-0.70	191192690	15119	37.28	12900	12900	12510	16770	9030	12900	12645.86	0.89	0	2916	13566	13232	13066	12732	12566	13150	12650	48	3870	500	9280	10	1	9567333	1226	-16.34	0.55	12	0.16	-784.00	23112.00	16500	20220825	-22.36	10110	20230323	26.71	14000	-8.50	20230717	10110	26.71	20230323	16500	-22.36	20220825	10110	26.71	20230323	1.77	N	108380	500	47 억		85145	N	N	0	N	00	N
86	20230817	120726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	-40	5	-0.31	185620340	14684	36.21	12900	12900	12510	16770	9030	12900	12640.99	0.89	0	2901	13566	13232	13066	12732	12566	13150	12650	48	3870	500	9280	10	1	9567333	1230	-16.40	0.56	12	0.15	-784.00	23112.00	16500	20220825	-22.06	10110	20230323	27.20	14000	-8.14	20230717	10110	27.20	20230323	16500	-22.06	20220825	10110	27.20	20230323	1.77	N	108380	500	47 억		85145	N	N	0	N	00	N
87	20230817	110726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	-30	5	-0.23	169480570	13424	33.10	12900	12900	12510	16770	9030	12900	12625.19	0.89	0	2750	13566	13232	13066	12732	12566	13150	12650	48	3870	500	9280	10	1	9567333	1231	-16.42	0.56	12	0.14	-784.00	23112.00	16500	20220825	-22.00	10110	20230323	27.30	14000	-8.07	20230717	10110	27.30	20230323	16500	-22.00	20220825	10110	27.30	20230323	1.77	N	108380	500	47 억		85145	N	N	0	N	00	N
88	20230817	100723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12780	-120	5	-0.93	150645280	11947	29.46	12900	12900	12510	16770	9030	12900	12609.47	0.89	0	2493	13566	13232	13066	12732	12566	13150	12650	48	3870	500	9280	10	1	9567333	1223	-16.30	0.55	12	0.12	-784.00	23112.00	16500	20220825	-22.55	10110	20230323	26.41	14000	-8.71	20230717	10110	26.41	20230323	16500	-22.55	20220825	10110	26.41	20230323	1.77	N	108380	500	47 억		85145	N	N	0	N	00	N
89	20230817	090721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-130	5	-1.01	26768170	2109	5.20	12900	12900	12510	16770	9030	12900	12692.35	0.89	0	-530	13566	13232	13066	12732	12566	13150	12650	48	3870	500	9280	10	1	9567333	1222	-16.29	0.55	12	0.02	-784.00	23112.00	16500	20220825	-22.61	10110	20230323	26.31	14000	-8.79	20230717	10110	26.31	20230323	16500	-22.61	20220825	10110	26.31	20230323	1.77	N	108380	500	47 억		85145	N	N	0	N	00	N
90	20230816	160726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-500	5	-3.73	531962500	40546	171.18	13350	13400	12900	17420	9380	13400	13119.97	0.87	0	2921	13600	13500	13350	13250	13100	13550	13300	48	4020	500	9640	10	1	9567333	1234	-16.45	0.56	12	0.42	-784.00	23112.00	16500	20220825	-21.82	10110	20230323	27.60	14000	-7.86	20230717	10110	27.60	20230323	16500	-21.82	20220825	10110	27.60	20230323	1.72	N	108380	500	47 억		83596	N	N	0	N	00	N
91	20230816	150727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12960	-440	5	-3.28	512264420	39020	164.74	13350	13400	12910	17420	9380	13400	13128.25	0.87	0	3109	13600	13500	13350	13250	13100	13550	13300	48	4020	500	9640	10	1	9567333	1240	-16.53	0.56	12	0.41	-784.00	23112.00	16500	20220825	-21.45	10110	20230323	28.19	14000	-7.43	20230717	10110	28.19	20230323	16500	-21.45	20220825	10110	28.19	20230323	1.72	N	108380	500	47 억		83596	N	N	0	N	00	N
92	20230816	140725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13030	-370	5	-2.76	468161670	35619	150.38	13350	13400	12980	17420	9380	13400	13143.59	0.87	0	3715	13600	13500	13350	13250	13100	13550	13300	48	4020	500	9640	10	1	9567333	1247	-16.62	0.56	12	0.37	-784.00	23112.00	16500	20220825	-21.03	10110	20230323	28.88	14000	-6.93	20230717	10110	28.88	20230323	16500	-21.03	20220825	10110	28.88	20230323	1.72	N	108380	500	47 억		83596	N	N	0	N	00	N
93	20230816	130723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13110	-290	5	-2.16	426375240	32412	136.84	13350	13400	13010	17420	9380	13400	13154.86	0.87	0	5438	13600	13500	13350	13250	13100	13550	13300	48	4020	500	9640	10	1	9567333	1254	-16.72	0.57	12	0.34	-784.00	23112.00	16500	20220825	-20.55	10110	20230323	29.67	14000	-6.36	20230717	10110	29.67	20230323	16500	-20.55	20220825	10110	29.67	20230323	1.72	N	108380	500	47 억		83596	N	N	0	N	00	N
94	20230816	120733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	-300	5	-2.24	393847600	29921	126.32	13350	13400	13010	17420	9380	13400	13162.92	0.87	0	4370	13600	13500	13350	13250	13100	13550	13300	48	4020	500	9640	10	1	9567333	1253	-16.71	0.57	12	0.31	-784.00	23112.00	16500	20220825	-20.61	10110	20230323	29.57	14000	-6.43	20230717	10110	29.57	20230323	16500	-20.61	20220825	10110	29.57	20230323	1.72	N	108380	500	47 억		83596	N	N	0	N	00	N
95	20230816	110729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13190	-210	5	-1.57	336256460	25521	107.75	13350	13400	13100	17420	9380	13400	13175.68	0.87	0	5395	13600	13500	13350	13250	13100	13550	13300	48	4020	500	9640	10	1	9567333	1262	-16.82	0.57	12	0.27	-784.00	23112.00	16500	20220825	-20.06	10110	20230323	30.46	14000	-5.79	20230717	10110	30.46	20230323	16500	-20.06	20220825	10110	30.46	20230323	1.72	N	108380	500	47 억		83596	N	N	0	N	00	N
96	20230816	100727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13150	-250	5	-1.87	262516340	19911	84.06	13350	13400	13100	17420	9380	13400	13184.49	0.87	0	4833	13600	13500	13350	13250	13100	13550	13300	48	4020	500	9640	10	1	9567333	1258	-16.77	0.57	12	0.21	-784.00	23112.00	16500	20220825	-20.30	10110	20230323	30.07	14000	-6.07	20230717	10110	30.07	20230323	16500	-20.30	20220825	10110	30.07	20230323	1.72	N	108380	500	47 억		83596	N	N	0	N	00	N
97	20230816	090724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13210	-190	5	-1.42	20555730	1556	6.57	13350	13350	13150	17420	9380	13400	13210.62	0.87	0	440	13600	13500	13350	13250	13100	13550	13300	48	4020	500	9640	10	1	9567333	1264	-16.85	0.57	12	0.02	-784.00	23112.00	16500	20220825	-19.94	10110	20230323	30.66	14000	-5.64	20230717	10110	30.66	20230323	16500	-19.94	20220825	10110	30.66	20230323	1.72	N	108380	500	47 억		83596	N	N	0	N	00	N
98	20230814	160717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13400	100	2	0.75	316759450	23649	121.21	13310	13450	13200	17290	9310	13300	13394.20	0.93	0	-4603	13613	13456	13313	13156	13013	13535	13235	48	3990	500	9570	10	1	9567333	1282	-17.09	0.58	12	0.25	-784.00	23112.00	16500	20220825	-18.79	10110	20230323	32.54	14000	-4.29	20230717	10110	32.54	20230323	16500	-18.79	20220825	10110	32.54	20230323	1.71	N	108380	500	47 억		89025	N	N	0	N	00	N
99	20230814	150715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13410	110	2	0.83	302850140	22611	115.89	13310	13450	13200	17290	9310	13300	13393.93	0.93	0	-4536	13613	13456	13313	13156	13013	13535	13235	48	3990	500	9570	10	1	9567333	1283	-17.10	0.58	12	0.24	-784.00	23112.00	16500	20220825	-18.73	10110	20230323	32.64	14000	-4.21	20230717	10110	32.64	20230323	16500	-18.73	20220825	10110	32.64	20230323	1.71	N	108380	500	47 억		89025	N	N	0	N	00	N
100	20230814	140717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13430	130	2	0.98	242770290	18129	92.92	13310	13450	13200	17290	9310	13300	13391.27	0.93	0	-2327	13613	13456	13313	13156	13013	13535	13235	48	3990	500	9570	10	1	9567333	1285	-17.13	0.58	12	0.19	-784.00	23112.00	16500	20220825	-18.61	10110	20230323	32.84	14000	-4.07	20230717	10110	32.84	20230323	16500	-18.61	20220825	10110	32.84	20230323	1.71	N	108380	500	47 억		89025	N	N	0	N	00	N
101	20230814	130710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13420	120	2	0.90	117029300	8753	44.86	13310	13450	13200	17290	9310	13300	13370.19	0.93	0	-1465	13613	13456	13313	13156	13013	13535	13235	48	3990	500	9570	10	1	9567333	1284	-17.12	0.58	12	0.09	-784.00	23112.00	16500	20220825	-18.67	10110	20230323	32.74	14000	-4.14	20230717	10110	32.74	20230323	16500	-18.67	20220825	10110	32.74	20230323	1.71	N	108380	500	47 억		89025	N	N	0	N	00	N
102	20230814	120714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	80	2	0.60	101306300	7579	38.85	13310	13450	13200	17290	9310	13300	13366.71	0.93	0	-1288	13613	13456	13313	13156	13013	13535	13235	48	3990	500	9570	10	1	9567333	1280	-17.07	0.58	12	0.08	-784.00	23112.00	16500	20220825	-18.91	10110	20230323	32.34	14000	-4.43	20230717	10110	32.34	20230323	16500	-18.91	20220825	10110	32.34	20230323	1.71	N	108380	500	47 억		89025	N	N	0	N	00	N
103	20230814	110710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13420	120	2	0.90	73460620	5504	28.21	13310	13440	13200	17290	9310	13300	13346.77	0.93	0	-1158	13613	13456	13313	13156	13013	13535	13235	48	3990	500	9570	10	1	9567333	1284	-17.12	0.58	12	0.06	-784.00	23112.00	16500	20220825	-18.67	10110	20230323	32.74	14000	-4.14	20230717	10110	32.74	20230323	16500	-18.67	20220825	10110	32.74	20230323	1.71	N	108380	500	47 억		89025	N	N	0	N	00	N
104	20230814	100712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	80	2	0.60	26695600	2003	10.27	13310	13440	13200	17290	9310	13300	13327.81	0.93	0	-163	13613	13456	13313	13156	13013	13535	13235	48	3990	500	9570	10	1	9567333	1280	-17.07	0.58	12	0.02	-784.00	23112.00	16500	20220825	-18.91	10110	20230323	32.34	14000	-4.43	20230717	10110	32.34	20230323	16500	-18.91	20220825	10110	32.34	20230323	1.71	N	108380	500	47 억		89025	N	N	0	N	00	N
105	20230814	090711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13300	0	3	0.00	146400	11	0.06	13310	13310	13300	17290	9310	13300	13309.09	0.93	0	-1	13613	13456	13313	13156	13013	13535	13235	48	3990	500	9570	10	1	9567333	1272	-16.96	0.58	12	0.00	-784.00	23112.00	16500	20220825	-19.39	10110	20230323	31.55	14000	-5.00	20230717	10110	31.55	20230323	16500	-19.39	20220825	10110	31.55	20230323	1.71	N	108380	500	47 억		89025	N	N	0	N	00	N
106	20230811	160711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13300	90	2	0.68	259687400	19510	138.91	13170	13470	13170	17170	9250	13210	13310.48	0.89	0	4312	13636	13422	13316	13102	12996	13370	13050	48	3960	500	9510	10	1	9567333	1272	-16.96	0.58	12	0.20	-784.00	23112.00	16500	20220825	-19.39	10110	20230323	31.55	14000	-5.00	20230717	10110	31.55	20230323	16500	-19.39	20220825	10110	31.55	20230323	1.68	N	108380	500	47 억		84713	N	N	0	N	00	N
107	20230811	150706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13320	110	2	0.83	245425210	18438	131.28	13170	13470	13170	17170	9250	13210	13310.84	0.89	0	4274	13636	13422	13316	13102	12996	13370	13050	48	3960	500	9510	10	1	9567333	1274	-16.99	0.58	12	0.19	-784.00	23112.00	16500	20220825	-19.27	10110	20230323	31.75	14000	-4.86	20230717	10110	31.75	20230323	16500	-19.27	20220825	10110	31.75	20230323	1.68	N	108380	500	47 억		84713	N	N	0	N	00	N
108	20230811	140706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13250	40	2	0.30	222479860	16712	118.99	13170	13470	13170	17170	9250	13210	13312.58	0.89	0	3503	13636	13422	13316	13102	12996	13370	13050	48	3960	500	9510	10	1	9567333	1268	-16.90	0.57	12	0.17	-784.00	23112.00	16500	20220825	-19.70	10110	20230323	31.06	14000	-5.36	20230717	10110	31.06	20230323	16500	-19.70	20220825	10110	31.06	20230323	1.68	N	108380	500	47 억		84713	N	N	0	N	00	N
109	20230811	130705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13430	220	2	1.67	188473760	14159	100.81	13170	13470	13170	17170	9250	13210	13311.23	0.89	0	3664	13636	13422	13316	13102	12996	13370	13050	48	3960	500	9510	10	1	9567333	1285	-17.13	0.58	12	0.15	-784.00	23112.00	16500	20220825	-18.61	10110	20230323	32.84	14000	-4.07	20230717	10110	32.84	20230323	16500	-18.61	20220825	10110	32.84	20230323	1.68	N	108380	500	47 억		84713	N	N	0	N	00	N
110	20230811	120700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13410	200	2	1.51	177165540	13317	94.82	13170	13470	13170	17170	9250	13210	13303.71	0.89	0	3844	13636	13422	13316	13102	12996	13370	13050	48	3960	500	9510	10	1	9567333	1283	-17.10	0.58	12	0.14	-784.00	23112.00	16500	20220825	-18.73	10110	20230323	32.64	14000	-4.21	20230717	10110	32.64	20230323	16500	-18.73	20220825	10110	32.64	20230323	1.68	N	108380	500	47 억		84713	N	N	0	N	00	N
111	20230811	110659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13310	100	2	0.76	89991750	6786	48.32	13170	13350	13170	17170	9250	13210	13261.38	0.89	0	2171	13636	13422	13316	13102	12996	13370	13050	48	3960	500	9510	10	1	9567333	1273	-16.98	0.58	12	0.07	-784.00	23112.00	16500	20220825	-19.33	10110	20230323	31.65	14000	-4.93	20230717	10110	31.65	20230323	16500	-19.33	20220825	10110	31.65	20230323	1.68	N	108380	500	47 억		84713	N	N	0	N	00	N
112	20230811	100657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13310	100	2	0.76	52313710	3955	28.16	13170	13330	13170	17170	9250	13210	13227.23	0.89	0	1162	13636	13422	13316	13102	12996	13370	13050	48	3960	500	9510	10	1	9567333	1273	-16.98	0.58	12	0.04	-784.00	23112.00	16500	20220825	-19.33	10110	20230323	31.65	14000	-4.93	20230717	10110	31.65	20230323	16500	-19.33	20220825	10110	31.65	20230323	1.68	N	108380	500	47 억		84713	N	N	0	N	00	N
113	20230811	090704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13170	-40	5	-0.30	1409250	107	0.76	13170	13230	13170	17170	9250	13210	13170.56	0.89	0	-9	13636	13422	13316	13102	12996	13370	13050	48	3960	500	9510	10	1	9567333	1260	-16.80	0.57	12	0.00	-784.00	23112.00	16500	20220825	-20.18	10110	20230323	30.27	14000	-5.93	20230717	10110	30.27	20230323	16500	-20.18	20220825	10110	30.27	20230323	1.68	N	108380	500	47 억		84713	N	N	0	N	00	N
114	20230810	160658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13210	-290	5	-2.15	186724780	14045	59.57	13440	13530	13210	17550	9450	13500	13294.78	0.90	0	-2356	13746	13622	13376	13252	13006	13685	13315	48	4050	500	9720	10	1	9567333	1264	-16.85	0.57	12	0.15	-784.00	23112.00	16500	20220825	-19.94	10110	20230323	30.66	14000	-5.64	20230717	10110	30.66	20230323	16500	-19.94	20220825	10110	30.66	20230323	1.75	N	108380	500	47 억		86525	N	N	0	N	00	N
115	20230810	150656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13250	-250	5	-1.85	168415210	12659	53.69	13440	13530	13210	17550	9450	13500	13303.99	0.90	0	-2094	13746	13622	13376	13252	13006	13685	13315	48	4050	500	9720	10	1	9567333	1268	-16.90	0.57	12	0.13	-784.00	23112.00	16500	20220825	-19.70	10110	20230323	31.06	14000	-5.36	20230717	10110	31.06	20230323	16500	-19.70	20220825	10110	31.06	20230323	1.75	N	108380	500	47 억		86525	N	N	0	N	00	N
116	20230810	140656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13240	-260	5	-1.93	148134970	11125	47.18	13440	13530	13230	17550	9450	13500	13315.50	0.90	0	-1723	13746	13622	13376	13252	13006	13685	13315	48	4050	500	9720	10	1	9567333	1267	-16.89	0.57	12	0.12	-784.00	23112.00	16500	20220825	-19.76	10110	20230323	30.96	14000	-5.43	20230717	10110	30.96	20230323	16500	-19.76	20220825	10110	30.96	20230323	1.75	N	108380	500	47 억		86525	N	N	0	N	00	N
117	20230810	130650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13250	-250	5	-1.85	135640090	10182	43.18	13440	13530	13230	17550	9450	13500	13321.56	0.90	0	-1269	13746	13622	13376	13252	13006	13685	13315	48	4050	500	9720	10	1	9567333	1268	-16.90	0.57	12	0.11	-784.00	23112.00	16500	20220825	-19.70	10110	20230323	31.06	14000	-5.36	20230717	10110	31.06	20230323	16500	-19.70	20220825	10110	31.06	20230323	1.75	N	108380	500	47 억		86525	N	N	0	N	00	N
118	20230810	120702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13240	-260	5	-1.93	125647860	9428	39.98	13440	13530	13230	17550	9450	13500	13327.10	0.90	0	-1099	13746	13622	13376	13252	13006	13685	13315	48	4050	500	9720	10	1	9567333	1267	-16.89	0.57	12	0.10	-784.00	23112.00	16500	20220825	-19.76	10110	20230323	30.96	14000	-5.43	20230717	10110	30.96	20230323	16500	-19.76	20220825	10110	30.96	20230323	1.75	N	108380	500	47 억		86525	N	N	0	N	00	N
119	20230810	110702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13300	-200	5	-1.48	81662680	6112	25.92	13440	13530	13300	17550	9450	13500	13361.04	0.90	0	-681	13746	13622	13376	13252	13006	13685	13315	48	4050	500	9720	10	1	9567333	1272	-16.96	0.58	12	0.06	-784.00	23112.00	16500	20220825	-19.39	10110	20230323	31.55	14000	-5.00	20230717	10110	31.55	20230323	16500	-19.39	20220825	10110	31.55	20230323	1.75	N	108380	500	47 억		86525	N	N	0	N	00	N
120	20230810	100658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13320	-180	5	-1.33	35178680	2628	11.15	13440	13530	13300	17550	9450	13500	13386.10	0.90	0	-359	13746	13622	13376	13252	13006	13685	13315	48	4050	500	9720	10	1	9567333	1274	-16.99	0.58	12	0.03	-784.00	23112.00	16500	20220825	-19.27	10110	20230323	31.75	14000	-4.86	20230717	10110	31.75	20230323	16500	-19.27	20220825	10110	31.75	20230323	1.75	N	108380	500	47 억		86525	N	N	0	N	00	N
121	20230810	090707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13420	-80	5	-0.59	7212330	537	2.28	13440	13440	13410	17550	9450	13500	13430.78	0.90	0	38	13746	13622	13376	13252	13006	13685	13315	48	4050	500	9720	10	1	9567333	1284	-17.12	0.58	12	0.01	-784.00	23112.00	16500	20220825	-18.67	10110	20230323	32.74	14000	-4.14	20230717	10110	32.74	20230323	16500	-18.67	20220825	10110	32.74	20230323	1.75	N	108380	500	47 억		86525	N	N	0	N	00	N
122	20230809	160656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13500	220	2	1.66	308159740	22987	87.66	13400	13500	13130	17260	9300	13280	13404.00	0.92	0	-2085	13893	13586	13343	13036	12793	13465	12915	48	3980	500	9560	10	1	9567333	1292	-17.22	0.58	12	0.24	-784.00	23112.00	16500	20220825	-18.18	10110	20230323	33.53	14000	-3.57	20230717	10110	33.53	20230323	16500	-18.18	20220825	10110	33.53	20230323	1.73	N	108380	500	47 억		88479	N	N	0	N	00	N
123	20230809	150648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13470	190	2	1.43	212625770	15904	60.65	13400	13490	13130	17260	9300	13280	13369.33	0.92	0	-2048	13893	13586	13343	13036	12793	13465	12915	48	3980	500	9560	10	1	9567333	1289	-17.18	0.58	12	0.17	-784.00	23112.00	16500	20220825	-18.36	10110	20230323	33.23	14000	-3.79	20230717	10110	33.23	20230323	16500	-18.36	20220825	10110	33.23	20230323	1.73	N	108380	500	47 억		88479	N	N	0	N	00	N
124	20230809	140648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13420	140	2	1.05	171709290	12862	49.05	13400	13490	13130	17260	9300	13280	13350.12	0.92	0	-1783	13893	13586	13343	13036	12793	13465	12915	48	3980	500	9560	10	1	9567333	1284	-17.12	0.58	12	0.13	-784.00	23112.00	16500	20220825	-18.67	10110	20230323	32.74	14000	-4.14	20230717	10110	32.74	20230323	16500	-18.67	20220825	10110	32.74	20230323	1.73	N	108380	500	47 억		88479	N	N	0	N	00	N
125	20230809	130703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13400	120	2	0.90	154366520	11569	44.12	13400	13490	13130	17260	9300	13280	13343.12	0.92	0	-1388	13893	13586	13343	13036	12793	13465	12915	48	3980	500	9560	10	1	9567333	1282	-17.09	0.58	12	0.12	-784.00	23112.00	16500	20220825	-18.79	10110	20230323	32.54	14000	-4.29	20230717	10110	32.54	20230323	16500	-18.79	20220825	10110	32.54	20230323	1.73	N	108380	500	47 억		88479	N	N	0	N	00	N
126	20230809	120700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	100	2	0.75	89158640	6710	25.59	13400	13420	13130	17260	9300	13280	13287.43	0.92	0	-1724	13893	13586	13343	13036	12793	13465	12915	48	3980	500	9560	10	1	9567333	1280	-17.07	0.58	12	0.07	-784.00	23112.00	16500	20220825	-18.91	10110	20230323	32.34	14000	-4.43	20230717	10110	32.34	20230323	16500	-18.91	20220825	10110	32.34	20230323	1.73	N	108380	500	47 억		88479	N	N	0	N	00	N
127	20230809	110658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13310	30	2	0.23	66521690	5017	19.13	13400	13400	13130	17260	9300	13280	13259.26	0.92	0	-1928	13893	13586	13343	13036	12793	13465	12915	48	3980	500	9560	10	1	9567333	1273	-16.98	0.58	12	0.05	-784.00	23112.00	16500	20220825	-19.33	10110	20230323	31.65	14000	-4.93	20230717	10110	31.65	20230323	16500	-19.33	20220825	10110	31.65	20230323	1.73	N	108380	500	47 억		88479	N	N	0	N	00	N
128	20230809	100647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13280	0	3	0.00	33124410	2500	9.53	13400	13400	13130	17260	9300	13280	13249.76	0.92	0	-774	13893	13586	13343	13036	12793	13465	12915	48	3980	500	9560	10	1	9567333	1271	-16.94	0.57	12	0.03	-784.00	23112.00	16500	20220825	-19.52	10110	20230323	31.36	14000	-5.14	20230717	10110	31.36	20230323	16500	-19.52	20220825	10110	31.36	20230323	1.73	N	108380	500	47 억		88479	N	N	0	N	00	N
129	20230809	090649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13280	0	3	0.00	5958140	447	1.70	13400	13400	13220	17260	9300	13280	13329.17	0.92	0	-244	13893	13586	13343	13036	12793	13465	12915	48	3980	500	9560	10	1	9567333	1271	-16.94	0.57	12	0.00	-784.00	23112.00	16500	20220825	-19.52	10110	20230323	31.36	14000	-5.14	20230717	10110	31.36	20230323	16500	-19.52	20220825	10110	31.36	20230323	1.73	N	108380	500	47 억		88479	N	N	0	N	00	N
130	20230808	160704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13280	70	2	0.53	351414550	26176	140.83	13350	13650	13100	17170	9250	13210	13425.07	0.86	0	6060	13510	13360	13150	13000	12790	13255	12895	48	3960	500	9510	10	1	9567333	1271	-16.94	0.57	12	0.27	-784.00	23112.00	16500	20220825	-19.52	10110	20230323	31.36	14000	-5.14	20230717	10110	31.36	20230323	16500	-19.52	20220825	10110	31.36	20230323	1.75	N	108380	500	47 억		82648	N	N	0	N	00	N
131	20230808	150655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13280	70	2	0.53	337062890	25094	135.01	13350	13650	13100	17170	9250	13210	13432.01	0.86	0	6204	13510	13360	13150	13000	12790	13255	12895	48	3960	500	9510	10	1	9567333	1271	-16.94	0.57	12	0.26	-784.00	23112.00	16500	20220825	-19.52	10110	20230323	31.36	14000	-5.14	20230717	10110	31.36	20230323	16500	-19.52	20220825	10110	31.36	20230323	1.75	N	108380	500	47 억		82648	N	N	0	N	00	N
132	20230808	140652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13360	150	2	1.14	321792390	23946	128.83	13350	13650	13100	17170	9250	13210	13438.25	0.86	0	6590	13510	13360	13150	13000	12790	13255	12895	48	3960	500	9510	10	1	9567333	1278	-17.04	0.58	12	0.25	-784.00	23112.00	16500	20220825	-19.03	10110	20230323	32.15	14000	-4.57	20230717	10110	32.15	20230323	16500	-19.03	20220825	10110	32.15	20230323	1.75	N	108380	500	47 억		82648	N	N	0	N	00	N
133	20230808	130644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13270	60	2	0.45	314114560	23370	125.73	13350	13650	13100	17170	9250	13210	13440.93	0.86	0	6588	13510	13360	13150	13000	12790	13255	12895	48	3960	500	9510	10	1	9567333	1270	-16.93	0.57	12	0.24	-784.00	23112.00	16500	20220825	-19.58	10110	20230323	31.26	14000	-5.21	20230717	10110	31.26	20230323	16500	-19.58	20220825	10110	31.26	20230323	1.75	N	108380	500	47 억		82648	N	N	0	N	00	N
134	20230808	120650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13450	240	2	1.82	294578790	21907	117.86	13350	13650	13100	17170	9250	13210	13446.79	0.86	0	7270	13510	13360	13150	13000	12790	13255	12895	48	3960	500	9510	10	1	9567333	1287	-17.16	0.58	12	0.23	-784.00	23112.00	16500	20220825	-18.48	10110	20230323	33.04	14000	-3.93	20230717	10110	33.04	20230323	16500	-18.48	20220825	10110	33.04	20230323	1.75	N	108380	500	47 억		82648	N	N	0	N	00	N
135	20230808	110641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13240	30	2	0.23	259876660	19304	103.86	13350	13650	13100	17170	9250	13210	13462.32	0.86	0	6589	13510	13360	13150	13000	12790	13255	12895	48	3960	500	9510	10	1	9567333	1267	-16.89	0.57	12	0.20	-784.00	23112.00	16500	20220825	-19.76	10110	20230323	30.96	14000	-5.43	20230717	10110	30.96	20230323	16500	-19.76	20220825	10110	30.96	20230323	1.75	N	108380	500	47 억		82648	N	N	0	N	00	N
136	20230808	100654	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13470	260	2	1.97	221912870	16459	88.55	13350	13650	13100	17170	9250	13210	13482.77	0.86	0	7731	13510	13360	13150	13000	12790	13255	12895	48	3960	500	9510	10	1	9567333	1289	-17.18	0.58	12	0.17	-784.00	23112.00	16500	20220825	-18.36	10110	20230323	33.23	14000	-3.79	20230717	10110	33.23	20230323	16500	-18.36	20220825	10110	33.23	20230323	1.75	N	108380	500	47 억		82648	N	N	0	N	00	N
137	20230808	090655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	-110	5	-0.83	13593200	1028	5.53	13350	13350	13100	17170	9250	13210	13222.96	0.86	0	1	13510	13360	13150	13000	12790	13255	12895	48	3960	500	9510	10	1	9567333	1253	-16.71	0.57	12	0.01	-784.00	23112.00	16500	20220825	-20.61	10110	20230323	29.57	14000	-6.43	20230717	10110	29.57	20230323	16500	-20.61	20220825	10110	29.57	20230323	1.75	N	108380	500	47 억		82648	N	N	0	N	00	N
138	20230807	160649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13210	-90	5	-0.68	240213630	18387	103.68	13300	13300	12940	17290	9310	13300	13064.31	0.92	0	-6204	13566	13432	13226	13092	12886	13500	13160	48	3990	500	9570	10	1	9567333	1264	-16.85	0.57	12	0.19	-784.00	23112.00	16500	20220825	-19.94	10110	20230323	30.66	14000	-5.64	20230717	10110	30.66	20230323	16500	-19.94	20220825	10110	30.66	20230323	1.80	N	108380	500	47 억		87882	N	N	0	N	00	N
139	20230807	150649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13180	-120	5	-0.90	237089430	18150	102.35	13300	13300	12940	17290	9310	13300	13062.78	0.92	0	-6168	13566	13432	13226	13092	12886	13500	13160	48	3990	500	9570	10	1	9567333	1261	-16.81	0.57	12	0.19	-784.00	23112.00	16500	20220825	-20.12	10110	20230323	30.37	14000	-5.86	20230717	10110	30.37	20230323	16500	-20.12	20220825	10110	30.37	20230323	1.80	N	108380	500	47 억		87882	N	N	0	N	00	N
140	20230807	140651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13110	-190	5	-1.43	214351290	16422	92.60	13300	13300	12940	17290	9310	13300	13052.69	0.92	0	-5673	13566	13432	13226	13092	12886	13500	13160	48	3990	500	9570	10	1	9567333	1254	-16.72	0.57	12	0.17	-784.00	23112.00	16500	20220825	-20.55	10110	20230323	29.67	14000	-6.36	20230717	10110	29.67	20230323	16500	-20.55	20220825	10110	29.67	20230323	1.80	N	108380	500	47 억		87882	N	N	0	N	00	N
141	20230807	130645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13120	-180	5	-1.35	205086920	15715	88.62	13300	13300	12940	17290	9310	13300	13050.39	0.92	0	-5482	13566	13432	13226	13092	12886	13500	13160	48	3990	500	9570	10	1	9567333	1255	-16.73	0.57	12	0.16	-784.00	23112.00	16500	20220825	-20.48	10110	20230323	29.77	14000	-6.29	20230717	10110	29.77	20230323	16500	-20.48	20220825	10110	29.77	20230323	1.80	N	108380	500	47 억		87882	N	N	0	N	00	N
142	20230807	120644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13230	-70	5	-0.53	186709410	14318	80.74	13300	13300	12940	17290	9310	13300	13040.19	0.92	0	-5242	13566	13432	13226	13092	12886	13500	13160	48	3990	500	9570	10	1	9567333	1266	-16.88	0.57	12	0.15	-784.00	23112.00	16500	20220825	-19.82	10110	20230323	30.86	14000	-5.50	20230717	10110	30.86	20230323	16500	-19.82	20220825	10110	30.86	20230323	1.80	N	108380	500	47 억		87882	N	N	0	N	00	N
143	20230807	110640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	-200	5	-1.50	165808970	12730	71.78	13300	13300	12940	17290	9310	13300	13025.06	0.92	0	-5851	13566	13432	13226	13092	12886	13500	13160	48	3990	500	9570	10	1	9567333	1253	-16.71	0.57	12	0.13	-784.00	23112.00	16500	20220825	-20.61	10110	20230323	29.57	14000	-6.43	20230717	10110	29.57	20230323	16500	-20.61	20220825	10110	29.57	20230323	1.80	N	108380	500	47 억		87882	N	N	0	N	00	N
144	20230807	100646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12990	-310	5	-2.33	110735940	8499	47.92	13300	13300	12940	17290	9310	13300	13029.29	0.92	0	-5618	13566	13432	13226	13092	12886	13500	13160	48	3990	500	9570	10	1	9567333	1243	-16.57	0.56	12	0.09	-784.00	23112.00	16500	20220825	-21.27	10110	20230323	28.49	14000	-7.21	20230717	10110	28.49	20230323	16500	-21.27	20220825	10110	28.49	20230323	1.80	N	108380	500	47 억		87882	N	N	0	N	00	N
145	20230807	090645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13030	-270	5	-2.03	14161340	1079	6.08	13300	13300	13030	17290	9310	13300	13124.50	0.92	0	-485	13566	13432	13226	13092	12886	13500	13160	48	3990	500	9570	10	1	9567333	1247	-16.62	0.56	12	0.01	-784.00	23112.00	16500	20220825	-21.03	10110	20230323	28.88	14000	-6.93	20230717	10110	28.88	20230323	16500	-21.03	20220825	10110	28.88	20230323	1.80	N	108380	500	47 억		87882	N	N	0	N	00	N
146	20230804	160640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13300	220	2	1.68	234971690	17734	72.36	13020	13360	13020	17000	9160	13080	13249.10	0.88	0	3184	13566	13322	12946	12702	12326	13445	12825	48	3920	500	9410	10	1	9567333	1272	-16.96	0.58	12	0.19	-784.00	23112.00	16500	20220825	-19.39	10110	20230323	31.55	14000	-5.00	20230717	10110	31.55	20230323	16500	-19.39	20220825	10110	31.55	20230323	1.78	N	108380	500	47 억		84654	N	N	0	N	00	N
147	20230804	150639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13270	190	2	1.45	218047960	16460	67.16	13020	13360	13020	17000	9160	13080	13247.14	0.88	0	3312	13566	13322	12946	12702	12326	13445	12825	48	3920	500	9410	10	1	9567333	1270	-16.93	0.57	12	0.17	-784.00	23112.00	16500	20220825	-19.58	10110	20230323	31.26	14000	-5.21	20230717	10110	31.26	20230323	16500	-19.58	20220825	10110	31.26	20230323	1.78	N	108380	500	47 억		84654	N	N	0	N	00	N
148	20230804	140649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13240	160	2	1.22	181068990	13676	55.80	13020	13360	13020	17000	9160	13080	13239.91	0.88	0	3185	13566	13322	12946	12702	12326	13445	12825	48	3920	500	9410	10	1	9567333	1267	-16.89	0.57	12	0.14	-784.00	23112.00	16500	20220825	-19.76	10110	20230323	30.96	14000	-5.43	20230717	10110	30.96	20230323	16500	-19.76	20220825	10110	30.96	20230323	1.78	N	108380	500	47 억		84654	N	N	0	N	00	N
149	20230804	130638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13330	250	2	1.91	167670070	12668	51.69	13020	13360	13020	17000	9160	13080	13235.72	0.88	0	3223	13566	13322	12946	12702	12326	13445	12825	48	3920	500	9410	10	1	9567333	1275	-17.00	0.58	12	0.13	-784.00	23112.00	16500	20220825	-19.21	10110	20230323	31.85	14000	-4.79	20230717	10110	31.85	20230323	16500	-19.21	20220825	10110	31.85	20230323	1.78	N	108380	500	47 억		84654	N	N	0	N	00	N
150	20230804	120637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13200	120	2	0.92	160394810	12120	49.45	13020	13360	13020	17000	9160	13080	13233.90	0.88	0	3313	13566	13322	12946	12702	12326	13445	12825	48	3920	500	9410	10	1	9567333	1263	-16.84	0.57	12	0.13	-784.00	23112.00	16500	20220825	-20.00	10110	20230323	30.56	14000	-5.71	20230717	10110	30.56	20230323	16500	-20.00	20220825	10110	30.56	20230323	1.78	N	108380	500	47 억		84654	N	N	0	N	00	N
151	20230804	110643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13270	190	2	1.45	124341510	9389	38.31	13020	13360	13020	17000	9160	13080	13243.32	0.88	0	1606	13566	13322	12946	12702	12326	13445	12825	48	3920	500	9410	10	1	9567333	1270	-16.93	0.57	12	0.10	-784.00	23112.00	16500	20220825	-19.58	10110	20230323	31.26	14000	-5.21	20230717	10110	31.26	20230323	16500	-19.58	20220825	10110	31.26	20230323	1.78	N	108380	500	47 억		84654	N	N	0	N	00	N
152	20230804	100634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13170	90	2	0.69	46333550	3521	14.37	13020	13220	13020	17000	9160	13080	13159.20	0.88	0	-199	13566	13322	12946	12702	12326	13445	12825	48	3920	500	9410	10	1	9567333	1260	-16.80	0.57	12	0.04	-784.00	23112.00	16500	20220825	-20.18	10110	20230323	30.27	14000	-5.93	20230717	10110	30.27	20230323	16500	-20.18	20220825	10110	30.27	20230323	1.78	N	108380	500	47 억		84654	N	N	0	N	00	N
153	20230804	090633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13190	110	2	0.84	5899660	448	1.83	13020	13190	13020	17000	9160	13080	13168.88	0.88	0	-52	13566	13322	12946	12702	12326	13445	12825	48	3920	500	9410	10	1	9567333	1262	-16.82	0.57	12	0.00	-784.00	23112.00	16500	20220825	-20.06	10110	20230323	30.46	14000	-5.79	20230717	10110	30.46	20230323	16500	-20.06	20220825	10110	30.46	20230323	1.78	N	108380	500	47 억		84654	N	N	0	N	00	N
154	20230803	160635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13080	340	2	2.67	317589560	24505	92.86	12710	13190	12570	16560	8920	12740	12960.19	0.84	0	4006	13386	13062	12846	12522	12306	12955	12415	48	3820	500	9170	10	1	9567333	1251	-16.68	0.57	12	0.26	-784.00	23112.00	16500	20220825	-20.73	10110	20230323	29.38	14000	-6.57	20230717	10110	29.38	20230323	16500	-20.73	20220825	10110	29.38	20230323	1.79	N	108380	500	47 억		80195	N	N	0	N	00	N
155	20230803	150638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	270	2	2.12	300388070	23188	87.87	12710	13190	12570	16560	8920	12740	12954.46	0.84	0	4476	13386	13062	12846	12522	12306	12955	12415	48	3820	500	9170	10	1	9567333	1245	-16.59	0.56	12	0.24	-784.00	23112.00	16500	20220825	-21.15	10110	20230323	28.68	14000	-7.07	20230717	10110	28.68	20230323	16500	-21.15	20220825	10110	28.68	20230323	1.79	N	108380	500	47 억		80195	N	N	0	N	00	N
156	20230803	140633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13170	430	2	3.38	256012830	19815	75.09	12710	13180	12570	16560	8920	12740	12920.15	0.84	0	5165	13386	13062	12846	12522	12306	12955	12415	48	3820	500	9170	10	1	9567333	1260	-16.80	0.57	12	0.21	-784.00	23112.00	16500	20220825	-20.18	10110	20230323	30.27	14000	-5.93	20230717	10110	30.27	20230323	16500	-20.18	20220825	10110	30.27	20230323	1.79	N	108380	500	47 억		80195	N	N	0	N	00	N
157	20230803	130637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	200	2	1.57	212208440	16474	62.43	12710	13130	12570	16560	8920	12740	12881.42	0.84	0	5067	13386	13062	12846	12522	12306	12955	12415	48	3820	500	9170	10	1	9567333	1238	-16.51	0.56	12	0.17	-784.00	23112.00	16500	20220825	-21.58	10110	20230323	27.99	14000	-7.57	20230717	10110	27.99	20230323	16500	-21.58	20220825	10110	27.99	20230323	1.79	N	108380	500	47 억		80195	N	N	0	N	00	N
158	20230803	120639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	350	2	2.75	176377310	13725	52.01	12710	13130	12570	16560	8920	12740	12850.81	0.84	0	4945	13386	13062	12846	12522	12306	12955	12415	48	3820	500	9170	10	1	9567333	1252	-16.70	0.57	12	0.14	-784.00	23112.00	16500	20220825	-20.67	10110	20230323	29.48	14000	-6.50	20230717	10110	29.48	20230323	16500	-20.67	20220825	10110	29.48	20230323	1.79	N	108380	500	47 억		80195	N	N	0	N	00	N
159	20230803	110631	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	120	2	0.94	91187010	7157	27.12	12710	12890	12570	16560	8920	12740	12740.95	0.84	0	1208	13386	13062	12846	12522	12306	12955	12415	48	3820	500	9170	10	1	9567333	1230	-16.40	0.56	12	0.07	-784.00	23112.00	16500	20220825	-22.06	10110	20230323	27.20	14000	-8.14	20230717	10110	27.20	20230323	16500	-22.06	20220825	10110	27.20	20230323	1.79	N	108380	500	47 억		80195	N	N	0	N	00	N
160	20230803	100630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12740	0	3	0.00	41312920	3261	12.36	12710	12850	12570	16560	8920	12740	12668.79	0.84	0	183	13386	13062	12846	12522	12306	12955	12415	48	3820	500	9170	10	1	9567333	1219	-16.25	0.55	12	0.03	-784.00	23112.00	16500	20220825	-22.79	10110	20230323	26.01	14000	-9.00	20230717	10110	26.01	20230323	16500	-22.79	20220825	10110	26.01	20230323	1.79	N	108380	500	47 억		80195	N	N	0	N	00	N
161	20230803	090630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-40	5	-0.31	126450	10	0.04	12710	12710	12630	16560	8920	12740	12645.00	0.84	0	-10	13386	13062	12846	12522	12306	12955	12415	48	3820	500	9170	10	1	9567333	1215	-16.20	0.55	12	0.00	-784.00	23112.00	16500	20220825	-23.03	10110	20230323	25.62	14000	-9.29	20230717	10110	25.62	20230323	16500	-23.03	20220825	10110	25.62	20230323	1.79	N	108380	500	47 억		80195	N	N	0	N	00	N
162	20230802	160634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12740	-190	5	-1.47	338705640	26389	202.62	12840	13170	12630	16800	9060	12930	12835.11	0.78	0	5594	13150	13040	12830	12720	12510	13095	12775	48	3870	500	9300	10	1	9567333	1219	-16.25	0.55	12	0.28	-784.00	23112.00	16500	20220825	-22.79	10110	20230323	26.01	14000	-9.00	20230717	10110	26.01	20230323	16500	-22.79	20220825	10110	26.01	20230323	1.80	N	108380	500	47 억		74729	N	N	0	N	00	N
163	20230802	150643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	-200	5	-1.55	332602730	25910	198.94	12840	13170	12630	16800	9060	12930	12836.85	0.78	0	5570	13150	13040	12830	12720	12510	13095	12775	48	3870	500	9300	10	1	9567333	1218	-16.24	0.55	12	0.27	-784.00	23112.00	16500	20220825	-22.85	10110	20230323	25.91	14000	-9.07	20230717	10110	25.91	20230323	16500	-22.85	20220825	10110	25.91	20230323	1.80	N	108380	500	47 억		74729	N	N	0	N	00	N
164	20230802	140636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	-260	5	-2.01	251959880	19545	150.07	12840	13170	12630	16800	9060	12930	12891.27	0.78	0	3473	13150	13040	12830	12720	12510	13095	12775	48	3870	500	9300	10	1	9567333	1212	-16.16	0.55	12	0.20	-784.00	23112.00	16500	20220825	-23.21	10110	20230323	25.32	14000	-9.50	20230717	10110	25.32	20230323	16500	-23.21	20220825	10110	25.32	20230323	1.80	N	108380	500	47 억		74729	N	N	0	N	00	N
165	20230802	130632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12910	-20	5	-0.15	213420510	16513	126.79	12840	13170	12630	16800	9060	12930	12924.39	0.78	0	4113	13150	13040	12830	12720	12510	13095	12775	48	3870	500	9300	10	1	9567333	1235	-16.47	0.56	12	0.17	-784.00	23112.00	16500	20220825	-21.76	10110	20230323	27.70	14000	-7.79	20230717	10110	27.70	20230323	16500	-21.76	20220825	10110	27.70	20230323	1.80	N	108380	500	47 억		74729	N	N	0	N	00	N
166	20230802	120627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12630	-300	5	-2.32	199042100	15383	118.11	12840	13170	12630	16800	9060	12930	12939.10	0.78	0	3272	13150	13040	12830	12720	12510	13095	12775	48	3870	500	9300	10	1	9567333	1208	-16.11	0.55	12	0.16	-784.00	23112.00	16500	20220825	-23.45	10110	20230323	24.93	14000	-9.79	20230717	10110	24.93	20230323	16500	-23.45	20220825	10110	24.93	20230323	1.80	N	108380	500	47 억		74729	N	N	0	N	00	N
167	20230802	110626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	10	2	0.08	151093300	11632	89.31	12840	13170	12800	16800	9060	12930	12989.45	0.78	0	4694	13150	13040	12830	12720	12510	13095	12775	48	3870	500	9300	10	1	9567333	1238	-16.51	0.56	12	0.12	-784.00	23112.00	16500	20220825	-21.58	10110	20230323	27.99	14000	-7.57	20230717	10110	27.99	20230323	16500	-21.58	20220825	10110	27.99	20230323	1.80	N	108380	500	47 억		74729	N	N	0	N	00	N
168	20230802	100628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13030	100	2	0.77	122986350	9463	72.66	12840	13170	12800	16800	9060	12930	12996.55	0.78	0	4592	13150	13040	12830	12720	12510	13095	12775	48	3870	500	9300	10	1	9567333	1247	-16.62	0.56	12	0.10	-784.00	23112.00	16500	20220825	-21.03	10110	20230323	28.88	14000	-6.93	20230717	10110	28.88	20230323	16500	-21.03	20220825	10110	28.88	20230323	1.80	N	108380	500	47 억		74729	N	N	0	N	00	N
169	20230802	090629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	160	2	1.24	43484580	3360	25.80	12840	13090	12800	16800	9060	12930	12941.84	0.78	0	2958	13150	13040	12830	12720	12510	13095	12775	48	3870	500	9300	10	1	9567333	1252	-16.70	0.57	12	0.04	-784.00	23112.00	16500	20220825	-20.67	10110	20230323	29.48	14000	-6.50	20230717	10110	29.48	20230323	16500	-20.67	20220825	10110	29.48	20230323	1.80	N	108380	500	47 억		74729	N	N	0	N	00	N
170	20230801	160630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12930	330	2	2.62	165505900	13014	67.32	12670	12940	12620	16380	8820	12600	12717.53	0.77	0	882	12933	12766	12633	12466	12333	12700	12400	48	3780	500	9070	10	1	9567333	1237	-16.49	0.56	12	0.14	-784.00	23112.00	16500	20220825	-21.64	10110	20230323	27.89	14000	-7.64	20230717	10110	27.89	20230323	16500	-21.64	20220825	10110	27.89	20230323	1.79	N	108380	500	47 억		73847	N	N	0	N	00	N
171	20230801	150626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12920	320	2	2.54	164588420	12943	66.95	12670	12940	12620	16380	8820	12600	12716.40	0.77	0	886	12933	12766	12633	12466	12333	12700	12400	48	3780	500	9070	10	1	9567333	1236	-16.48	0.56	12	0.14	-784.00	23112.00	16500	20220825	-21.70	10110	20230323	27.79	14000	-7.71	20230717	10110	27.79	20230323	16500	-21.70	20220825	10110	27.79	20230323	1.79	N	108380	500	47 억		73847	N	N	0	N	00	N
172	20230801	140638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	340	2	2.70	160346980	12614	65.25	12670	12940	12620	16380	8820	12600	12711.83	0.77	0	813	12933	12766	12633	12466	12333	12700	12400	48	3780	500	9070	10	1	9567333	1238	-16.51	0.56	12	0.13	-784.00	23112.00	16500	20220825	-21.58	10110	20230323	27.99	14000	-7.57	20230717	10110	27.99	20230323	16500	-21.58	20220825	10110	27.99	20230323	1.79	N	108380	500	47 억		73847	N	N	0	N	00	N
173	20230801	130624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	170	2	1.35	120171020	9471	48.99	12670	12830	12620	16380	8820	12600	12688.31	0.77	0	908	12933	12766	12633	12466	12333	12700	12400	48	3780	500	9070	10	1	9567333	1222	-16.29	0.55	12	0.10	-784.00	23112.00	16500	20220825	-22.61	10110	20230323	26.31	14000	-8.79	20230717	10110	26.31	20230323	16500	-22.61	20220825	10110	26.31	20230323	1.79	N	108380	500	47 억		73847	N	N	0	N	00	N
174	20230801	120624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	90	2	0.71	86385930	6810	35.23	12670	12830	12620	16380	8820	12600	12685.16	0.77	0	962	12933	12766	12633	12466	12333	12700	12400	48	3780	500	9070	10	1	9567333	1214	-16.19	0.55	12	0.07	-784.00	23112.00	16500	20220825	-23.09	10110	20230323	25.52	14000	-9.36	20230717	10110	25.52	20230323	16500	-23.09	20220825	10110	25.52	20230323	1.79	N	108380	500	47 억		73847	N	N	0	N	00	N
175	20230801	110621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12710	110	2	0.87	63767730	5029	26.02	12670	12830	12620	16380	8820	12600	12680.00	0.77	0	1114	12933	12766	12633	12466	12333	12700	12400	48	3780	500	9070	10	1	9567333	1216	-16.21	0.55	12	0.05	-784.00	23112.00	16500	20220825	-22.97	10110	20230323	25.72	14000	-9.21	20230717	10110	25.72	20230323	16500	-22.97	20220825	10110	25.72	20230323	1.79	N	108380	500	47 억		73847	N	N	0	N	00	N
176	20230801	100626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12690	90	2	0.71	43619700	3447	17.83	12670	12740	12620	16380	8820	12600	12654.40	0.77	0	949	12933	12766	12633	12466	12333	12700	12400	48	3780	500	9070	10	1	9567333	1214	-16.19	0.55	12	0.04	-784.00	23112.00	16500	20220825	-23.09	10110	20230323	25.52	14000	-9.36	20230717	10110	25.52	20230323	16500	-23.09	20220825	10110	25.52	20230323	1.79	N	108380	500	47 억		73847	N	N	0	N	00	N
177	20230801	090620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	70	2	0.56	3765450	297	1.54	12670	12740	12670	16380	8820	12600	12678.28	0.77	0	11	12933	12766	12633	12466	12333	12700	12400	48	3780	500	9070	10	1	9567333	1212	-16.16	0.55	12	0.00	-784.00	23112.00	16500	20220825	-23.21	10110	20230323	25.32	14000	-9.50	20230717	10110	25.32	20230323	16500	-23.21	20220825	10110	25.32	20230323	1.79	N	108380	500	47 억		73847	N	N	0	N	00	N