KissMeData/122350/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	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-40	5	-1.49	4214643425	1529824	511.60	2825	2940	2640	3495	1885	2690	2756.01	2.48	0	-314062	2753	2721	2658	2626	2563	2737	2642	38	805	100	1610	5	1	38339428	1016	-3.43	0.88	12	3.99	-772.00	3007.00	5150	20220913	-48.54	2290	20230726	15.72	4425	-40.11	20230202	2290	15.72	20230726	5150	-48.54	20220913	2290	15.72	20230726	1.89	N	122350	100	38 억		952693	N	N	0	N	00	N
3	20230831	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-40	5	-1.49	4074658075	1477017	493.94	2825	2940	2645	3495	1885	2690	2758.71	2.48	0	-315276	2753	2721	2658	2626	2563	2737	2642	38	805	100	1610	5	1	38339428	1016	-3.43	0.88	12	3.85	-772.00	3007.00	5150	20220913	-48.54	2290	20230726	15.72	4425	-40.11	20230202	2290	15.72	20230726	5150	-48.54	20220913	2290	15.72	20230726	1.89	N	122350	100	38 억		952693	N	N	0	N	00	N
4	20230831	141134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-10	5	-0.37	3900126195	1411291	471.96	2825	2940	2645	3495	1885	2690	2763.52	2.48	0	-296086	2753	2721	2658	2626	2563	2737	2642	38	805	100	1610	5	1	38339428	1027	-3.47	0.89	12	3.68	-772.00	3007.00	5150	20220913	-47.96	2290	20230726	17.03	4425	-39.44	20230202	2290	17.03	20230726	5150	-47.96	20220913	2290	17.03	20230726	1.89	N	122350	100	38 억		952693	N	N	0	N	00	N
5	20230831	131059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-20	5	-0.74	3769503815	1362243	455.56	2825	2940	2645	3495	1885	2690	2767.13	2.48	0	-287943	2753	2721	2658	2626	2563	2737	2642	38	805	100	1610	5	1	38339428	1024	-3.46	0.89	12	3.55	-772.00	3007.00	5150	20220913	-48.16	2290	20230726	16.59	4425	-39.66	20230202	2290	16.59	20230726	5150	-48.16	20220913	2290	16.59	20230726	1.89	N	122350	100	38 억		952693	N	N	0	N	00	N
6	20230831	121128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-35	5	-1.30	3716808990	1342547	448.97	2825	2940	2645	3495	1885	2690	2768.48	2.48	0	-279224	2753	2721	2658	2626	2563	2737	2642	38	805	100	1610	5	1	38339428	1018	-3.44	0.88	12	3.50	-772.00	3007.00	5150	20220913	-48.45	2290	20230726	15.94	4425	-40.00	20230202	2290	15.94	20230726	5150	-48.45	20220913	2290	15.94	20230726	1.89	N	122350	100	38 억		952693	N	N	0	N	00	N
7	20230831	111600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-15	5	-0.56	3587398715	1293928	432.72	2825	2940	2670	3495	1885	2690	2772.49	2.48	0	-270421	2753	2721	2658	2626	2563	2737	2642	38	805	100	1610	5	1	38339428	1026	-3.47	0.89	12	3.37	-772.00	3007.00	5150	20220913	-48.06	2290	20230726	16.81	4425	-39.55	20230202	2290	16.81	20230726	5150	-48.06	20220913	2290	16.81	20230726	1.89	N	122350	100	38 억		952693	N	N	0	N	00	N
8	20230831	101220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	5	2	0.19	3254292895	1170141	391.32	2825	2940	2690	3495	1885	2690	2781.11	2.48	0	-242150	2753	2721	2658	2626	2563	2737	2642	38	805	100	1610	5	1	38339428	1033	-3.49	0.90	12	3.05	-772.00	3007.00	5150	20220913	-47.67	2290	20230726	17.69	4425	-39.10	20230202	2290	17.69	20230726	5150	-47.67	20220913	2290	17.69	20230726	1.89	N	122350	100	38 억		952693	N	N	0	N	00	N
9	20230831	091044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	95	2	3.53	2305662080	822481	275.05	2825	2940	2690	3495	1885	2690	2803.30	2.48	0	-178202	2753	2721	2658	2626	2563	2737	2642	38	805	100	1610	5	1	38339428	1068	-3.61	0.93	12	2.15	-772.00	3007.00	5150	20220913	-45.92	2290	20230726	21.62	4425	-37.06	20230202	2290	21.62	20230726	5150	-45.92	20220913	2290	21.62	20230726	1.89	N	122350	100	38 억		952693	N	N	0	N	00	N
10	20230830	160825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	100	2	3.86	760691380	287599	125.03	2605	2690	2595	3365	1815	2590	2644.93	2.37	0	42771	2673	2631	2598	2556	2523	2652	2577	38	775	100	1550	5	1	38339428	1031	-3.48	0.89	12	0.75	-772.00	3007.00	5150	20220913	-47.77	2290	20230726	17.47	4425	-39.21	20230202	2290	17.47	20230726	5150	-47.77	20220913	2290	17.47	20230726	1.89	N	122350	100	38 억		909100	N	N	0	N	00	N
11	20230830	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	85	2	3.28	637034755	241505	104.99	2605	2680	2595	3365	1815	2590	2637.77	2.37	0	46085	2673	2631	2598	2556	2523	2652	2577	38	775	100	1550	5	1	38339428	1026	-3.47	0.89	12	0.63	-772.00	3007.00	5150	20220913	-48.06	2290	20230726	16.81	4425	-39.55	20230202	2290	16.81	20230726	5150	-48.06	20220913	2290	16.81	20230726	1.89	N	122350	100	38 억		909100	N	N	0	N	00	N
12	20230830	141054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	55	2	2.12	381639160	145337	63.19	2605	2655	2595	3365	1815	2590	2625.89	2.37	0	41837	2673	2631	2598	2556	2523	2652	2577	38	775	100	1550	5	1	38339428	1014	-3.43	0.88	12	0.38	-772.00	3007.00	5150	20220913	-48.64	2290	20230726	15.50	4425	-40.23	20230202	2290	15.50	20230726	5150	-48.64	20220913	2290	15.50	20230726	1.89	N	122350	100	38 억		909100	N	N	0	N	00	N
13	20230830	131043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	45	2	1.74	314304475	119759	52.07	2605	2655	2595	3365	1815	2590	2624.47	2.37	0	36588	2673	2631	2598	2556	2523	2652	2577	38	775	100	1550	5	1	38339428	1010	-3.41	0.88	12	0.31	-772.00	3007.00	5150	20220913	-48.83	2290	20230726	15.07	4425	-40.45	20230202	2290	15.07	20230726	5150	-48.83	20220913	2290	15.07	20230726	1.89	N	122350	100	38 억		909100	N	N	0	N	00	N
14	20230830	121054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	45	2	1.74	267046330	101818	44.27	2605	2655	2595	3365	1815	2590	2622.78	2.37	0	39955	2673	2631	2598	2556	2523	2652	2577	38	775	100	1550	5	1	38339428	1010	-3.41	0.88	12	0.27	-772.00	3007.00	5150	20220913	-48.83	2290	20230726	15.07	4425	-40.45	20230202	2290	15.07	20230726	5150	-48.83	20220913	2290	15.07	20230726	1.89	N	122350	100	38 억		909100	N	N	0	N	00	N
15	20230830	111543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	30	2	1.16	235889310	89965	39.11	2605	2655	2595	3365	1815	2590	2622.01	2.37	0	39284	2673	2631	2598	2556	2523	2652	2577	38	775	100	1550	5	1	38339428	1004	-3.39	0.87	12	0.23	-772.00	3007.00	5150	20220913	-49.13	2290	20230726	14.41	4425	-40.79	20230202	2290	14.41	20230726	5150	-49.13	20220913	2290	14.41	20230726	1.89	N	122350	100	38 억		909100	N	N	0	N	00	N
16	20230830	101130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	30	2	1.16	127565610	48580	21.12	2605	2655	2595	3365	1815	2590	2625.89	2.37	0	12522	2673	2631	2598	2556	2523	2652	2577	38	775	100	1550	5	1	38339428	1004	-3.39	0.87	12	0.13	-772.00	3007.00	5150	20220913	-49.13	2290	20230726	14.41	4425	-40.79	20230202	2290	14.41	20230726	5150	-49.13	20220913	2290	14.41	20230726	1.89	N	122350	100	38 억		909100	N	N	0	N	00	N
17	20230830	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	35	2	1.35	31963935	12265	5.33	2605	2630	2595	3365	1815	2590	2606.11	2.37	0	543	2673	2631	2598	2556	2523	2652	2577	38	775	100	1550	5	1	38339428	1006	-3.40	0.87	12	0.03	-772.00	3007.00	5150	20220913	-49.03	2290	20230726	14.63	4425	-40.68	20230202	2290	14.63	20230726	5150	-49.03	20220913	2290	14.63	20230726	1.89	N	122350	100	38 억		909100	N	N	0	N	00	N
18	20230829	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	15	2	0.58	589510555	227023	174.32	2580	2640	2565	3345	1805	2575	2596.74	2.18	0	72818	2645	2610	2570	2535	2495	2627	2552	38	770	100	1540	5	1	38339428	993	-3.35	0.86	12	0.59	-772.00	3007.00	5150	20220913	-49.71	2290	20230726	13.10	4425	-41.47	20230202	2290	13.10	20230726	5150	-49.71	20220913	2290	13.10	20230726	1.89	N	122350	100	38 억		834978	N	N	0	N	00	N
19	20230829	151015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	0	3	0.00	571664915	220128	169.03	2580	2640	2565	3345	1805	2575	2596.97	2.18	0	73787	2645	2610	2570	2535	2495	2627	2552	38	770	100	1540	5	1	38339428	987	-3.34	0.86	12	0.57	-772.00	3007.00	5150	20220913	-50.00	2290	20230726	12.45	4425	-41.81	20230202	2290	12.45	20230726	5150	-50.00	20220913	2290	12.45	20230726	1.89	N	122350	100	38 억		834978	N	N	0	N	00	N
20	20230829	141129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	15	2	0.58	447228900	171761	131.89	2580	2640	2575	3345	1805	2575	2603.79	2.18	0	65493	2645	2610	2570	2535	2495	2627	2552	38	770	100	1540	5	1	38339428	993	-3.35	0.86	12	0.45	-772.00	3007.00	5150	20220913	-49.71	2290	20230726	13.10	4425	-41.47	20230202	2290	13.10	20230726	5150	-49.71	20220913	2290	13.10	20230726	1.89	N	122350	100	38 억		834978	N	N	0	N	00	N
21	20230829	131043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	25	2	0.97	360560935	138233	106.14	2580	2640	2575	3345	1805	2575	2608.36	2.18	0	62457	2645	2610	2570	2535	2495	2627	2552	38	770	100	1540	5	1	38339428	997	-3.37	0.86	12	0.36	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.89	N	122350	100	38 억		834978	N	N	0	N	00	N
22	20230829	121116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	30	2	1.17	302881760	116033	89.10	2580	2640	2575	3345	1805	2575	2610.31	2.18	0	53676	2645	2610	2570	2535	2495	2627	2552	38	770	100	1540	5	1	38339428	999	-3.37	0.87	12	0.30	-772.00	3007.00	5150	20220913	-49.42	2290	20230726	13.76	4425	-41.13	20230202	2290	13.76	20230726	5150	-49.42	20220913	2290	13.76	20230726	1.89	N	122350	100	38 억		834978	N	N	0	N	00	N
23	20230829	111753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	35	2	1.36	287706725	110209	84.62	2580	2640	2575	3345	1805	2575	2610.56	2.18	0	52158	2645	2610	2570	2535	2495	2627	2552	38	770	100	1540	5	1	38339428	1001	-3.38	0.87	12	0.29	-772.00	3007.00	5150	20220913	-49.32	2290	20230726	13.97	4425	-41.02	20230202	2290	13.97	20230726	5150	-49.32	20220913	2290	13.97	20230726	1.89	N	122350	100	38 억		834978	N	N	0	N	00	N
24	20230829	101211	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	35	2	1.36	146176120	56213	43.16	2580	2615	2575	3345	1805	2575	2600.40	2.18	0	32322	2645	2610	2570	2535	2495	2627	2552	38	770	100	1540	5	1	38339428	1001	-3.38	0.87	12	0.15	-772.00	3007.00	5150	20220913	-49.32	2290	20230726	13.97	4425	-41.02	20230202	2290	13.97	20230726	5150	-49.32	20220913	2290	13.97	20230726	1.89	N	122350	100	38 억		834978	N	N	0	N	00	N
25	20230829	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	15	2	0.58	26734730	10298	7.91	2580	2615	2580	3345	1805	2575	2596.11	2.18	0	3257	2645	2610	2570	2535	2495	2627	2552	38	770	100	1540	5	1	38339428	993	-3.35	0.86	12	0.03	-772.00	3007.00	5150	20220913	-49.71	2290	20230726	13.10	4425	-41.47	20230202	2290	13.10	20230726	5150	-49.71	20220913	2290	13.10	20230726	1.89	N	122350	100	38 억		834978	N	N	0	N	00	N
26	20230828	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	10	2	0.39	333719730	129853	24.48	2545	2605	2530	3330	1800	2565	2569.98	2.11	0	24579	2778	2671	2588	2481	2398	2630	2440	38	765	100	1530	5	1	38339428	987	-3.34	0.86	12	0.34	-772.00	3007.00	5150	20220913	-50.00	2290	20230726	12.45	4425	-41.81	20230202	2290	12.45	20230726	5150	-50.00	20220913	2290	12.45	20230726	1.85	N	122350	100	38 억		810654	N	N	0	N	00	N
27	20230828	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	10	2	0.39	295806245	115129	21.70	2545	2605	2530	3330	1800	2565	2569.35	2.11	0	22108	2778	2671	2588	2481	2398	2630	2440	38	765	100	1530	5	1	38339428	987	-3.34	0.86	12	0.30	-772.00	3007.00	5150	20220913	-50.00	2290	20230726	12.45	4425	-41.81	20230202	2290	12.45	20230726	5150	-50.00	20220913	2290	12.45	20230726	1.85	N	122350	100	38 억		810654	N	N	0	N	00	N
28	20230828	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	15	2	0.58	268624295	104559	19.71	2545	2605	2530	3330	1800	2565	2569.12	2.11	0	17869	2778	2671	2588	2481	2398	2630	2440	38	765	100	1530	5	1	38339428	989	-3.34	0.86	12	0.27	-772.00	3007.00	5150	20220913	-49.90	2290	20230726	12.66	4425	-41.69	20230202	2290	12.66	20230726	5150	-49.90	20220913	2290	12.66	20230726	1.85	N	122350	100	38 억		810654	N	N	0	N	00	N
29	20230828	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	30	2	1.17	239976355	93429	17.61	2545	2605	2530	3330	1800	2565	2568.54	2.11	0	15193	2778	2671	2588	2481	2398	2630	2440	38	765	100	1530	5	1	38339428	995	-3.36	0.86	12	0.24	-772.00	3007.00	5150	20220913	-49.61	2290	20230726	13.32	4425	-41.36	20230202	2290	13.32	20230726	5150	-49.61	20220913	2290	13.32	20230726	1.85	N	122350	100	38 억		810654	N	N	0	N	00	N
30	20230828	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	25	2	0.97	200048920	78031	14.71	2545	2605	2530	3330	1800	2565	2563.71	2.11	0	17670	2778	2671	2588	2481	2398	2630	2440	38	765	100	1530	5	1	38339428	993	-3.35	0.86	12	0.20	-772.00	3007.00	5150	20220913	-49.71	2290	20230726	13.10	4425	-41.47	20230202	2290	13.10	20230726	5150	-49.71	20220913	2290	13.10	20230726	1.85	N	122350	100	38 억		810654	N	N	0	N	00	N
31	20230828	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	35	2	1.36	163088025	63728	12.01	2545	2605	2530	3330	1800	2565	2559.13	2.11	0	16579	2778	2671	2588	2481	2398	2630	2440	38	765	100	1530	5	1	38339428	997	-3.37	0.86	12	0.17	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.85	N	122350	100	38 억		810654	N	N	0	N	00	N
32	20230828	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	0	3	0.00	107975440	42386	7.99	2545	2580	2530	3330	1800	2565	2547.43	2.11	0	12356	2778	2671	2588	2481	2398	2630	2440	38	765	100	1530	5	1	38339428	983	-3.32	0.85	12	0.11	-772.00	3007.00	5150	20220913	-50.19	2290	20230726	12.01	4425	-42.03	20230202	2290	12.01	20230726	5150	-50.19	20220913	2290	12.01	20230726	1.85	N	122350	100	38 억		810654	N	N	0	N	00	N
33	20230828	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	5	2	0.19	20229250	7944	1.50	2545	2580	2535	3330	1800	2565	2546.48	2.11	0	2074	2778	2671	2588	2481	2398	2630	2440	38	765	100	1530	5	1	38339428	985	-3.33	0.85	12	0.02	-772.00	3007.00	5150	20220913	-50.10	2290	20230726	12.23	4425	-41.92	20230202	2290	12.23	20230726	5150	-50.10	20220913	2290	12.23	20230726	1.85	N	122350	100	38 억		810654	N	N	0	N	00	N
34	20230825	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-35	5	-1.35	1356542755	523627	204.15	2590	2695	2505	3380	1820	2600	2590.70	2.19	0	-24447	2746	2672	2636	2562	2526	2655	2545	38	780	100	1560	5	1	38339428	983	-3.32	0.85	12	1.37	-772.00	3007.00	5150	20220913	-50.19	2290	20230726	12.01	4425	-42.03	20230202	2290	12.01	20230726	5150	-50.19	20220913	2290	12.01	20230726	1.85	N	122350	100	38 억		840939	N	N	0	N	00	N
35	20230825	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-40	5	-1.54	1315394670	507543	197.87	2590	2695	2505	3380	1820	2600	2591.69	2.19	0	-29784	2746	2672	2636	2562	2526	2655	2545	38	780	100	1560	5	1	38339428	981	-3.32	0.85	12	1.32	-772.00	3007.00	5150	20220913	-50.29	2290	20230726	11.79	4425	-42.15	20230202	2290	11.79	20230726	5150	-50.29	20220913	2290	11.79	20230726	1.85	N	122350	100	38 억		840939	N	N	0	N	00	N
36	20230825	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-5	5	-0.19	1128992610	434971	169.58	2590	2695	2505	3380	1820	2600	2595.56	2.19	0	-31532	2746	2672	2636	2562	2526	2655	2545	38	780	100	1560	5	1	38339428	995	-3.36	0.86	12	1.13	-772.00	3007.00	5150	20220913	-49.61	2290	20230726	13.32	4425	-41.36	20230202	2290	13.32	20230726	5150	-49.61	20220913	2290	13.32	20230726	1.85	N	122350	100	38 억		840939	N	N	0	N	00	N
37	20230825	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-30	5	-1.15	446091870	174981	68.22	2590	2595	2505	3380	1820	2600	2549.37	2.19	0	44934	2746	2672	2636	2562	2526	2655	2545	38	780	100	1560	5	1	38339428	985	-3.33	0.85	12	0.46	-772.00	3007.00	5150	20220913	-50.10	2290	20230726	12.23	4425	-41.92	20230202	2290	12.23	20230726	5150	-50.10	20220913	2290	12.23	20230726	1.85	N	122350	100	38 억		840939	N	N	0	N	00	N
38	20230825	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-20	5	-0.77	388452290	152498	59.45	2590	2595	2505	3380	1820	2600	2547.26	2.19	0	50047	2746	2672	2636	2562	2526	2655	2545	38	780	100	1560	5	1	38339428	989	-3.34	0.86	12	0.40	-772.00	3007.00	5150	20220913	-49.90	2290	20230726	12.66	4425	-41.69	20230202	2290	12.66	20230726	5150	-49.90	20220913	2290	12.66	20230726	1.85	N	122350	100	38 억		840939	N	N	0	N	00	N
39	20230825	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-20	5	-0.77	355294560	139626	54.44	2590	2595	2505	3380	1820	2600	2544.61	2.19	0	48490	2746	2672	2636	2562	2526	2655	2545	38	780	100	1560	5	1	38339428	989	-3.34	0.86	12	0.36	-772.00	3007.00	5150	20220913	-49.90	2290	20230726	12.66	4425	-41.69	20230202	2290	12.66	20230726	5150	-49.90	20220913	2290	12.66	20230726	1.85	N	122350	100	38 억		840939	N	N	0	N	00	N
40	20230825	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-40	5	-1.54	305739035	120350	46.92	2590	2595	2505	3380	1820	2600	2540.41	2.19	0	47593	2746	2672	2636	2562	2526	2655	2545	38	780	100	1560	5	1	38339428	981	-3.32	0.85	12	0.31	-772.00	3007.00	5150	20220913	-50.29	2290	20230726	11.79	4425	-42.15	20230202	2290	11.79	20230726	5150	-50.29	20220913	2290	11.79	20230726	1.85	N	122350	100	38 억		840939	N	N	0	N	00	N
41	20230825	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-55	5	-2.12	183949600	72695	28.34	2590	2595	2505	3380	1820	2600	2530.41	2.19	0	28399	2746	2672	2636	2562	2526	2655	2545	38	780	100	1560	5	1	38339428	976	-3.30	0.85	12	0.19	-772.00	3007.00	5150	20220913	-50.58	2290	20230726	11.14	4425	-42.49	20230202	2290	11.14	20230726	5150	-50.58	20220913	2290	11.14	20230726	1.85	N	122350	100	38 억		840939	N	N	0	N	00	N
42	20230824	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-50	5	-1.89	669744355	254806	88.68	2660	2710	2600	3445	1855	2650	2628.50	2.20	0	-1829	2776	2712	2656	2592	2536	2685	2565	38	795	100	1590	5	1	38339428	997	-3.37	0.86	12	0.66	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.89	N	122350	100	38 억		842768	N	N	0	N	00	N
43	20230824	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	-40	5	-1.51	594559230	225909	78.62	2660	2710	2600	3445	1855	2650	2631.85	2.20	0	-1522	2776	2712	2656	2592	2536	2685	2565	38	795	100	1590	5	1	38339428	1001	-3.38	0.87	12	0.59	-772.00	3007.00	5150	20220913	-49.32	2290	20230726	13.97	4425	-41.02	20230202	2290	13.97	20230726	5150	-49.32	20220913	2290	13.97	20230726	1.89	N	122350	100	38 억		842768	N	N	0	N	00	N
44	20230824	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-20	5	-0.75	448936380	170152	59.22	2660	2710	2615	3445	1855	2650	2638.44	2.20	0	9937	2776	2712	2656	2592	2536	2685	2565	38	795	100	1590	5	1	38339428	1008	-3.41	0.87	12	0.44	-772.00	3007.00	5150	20220913	-48.93	2290	20230726	14.85	4425	-40.56	20230202	2290	14.85	20230726	5150	-48.93	20220913	2290	14.85	20230726	1.89	N	122350	100	38 억		842768	N	N	0	N	00	N
45	20230824	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	-15	5	-0.57	381672935	144543	50.31	2660	2710	2615	3445	1855	2650	2640.55	2.20	0	13582	2776	2712	2656	2592	2536	2685	2565	38	795	100	1590	5	1	38339428	1010	-3.41	0.88	12	0.38	-772.00	3007.00	5150	20220913	-48.83	2290	20230726	15.07	4425	-40.45	20230202	2290	15.07	20230726	5150	-48.83	20220913	2290	15.07	20230726	1.89	N	122350	100	38 억		842768	N	N	0	N	00	N
46	20230824	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	10	2	0.38	340356120	128889	44.86	2660	2710	2615	3445	1855	2650	2640.69	2.20	0	13751	2776	2712	2656	2592	2536	2685	2565	38	795	100	1590	5	1	38339428	1020	-3.45	0.88	12	0.34	-772.00	3007.00	5150	20220913	-48.35	2290	20230726	16.16	4425	-39.89	20230202	2290	16.16	20230726	5150	-48.35	20220913	2290	16.16	20230726	1.89	N	122350	100	38 억		842768	N	N	0	N	00	N
47	20230824	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-20	5	-0.75	265652000	100614	35.02	2660	2710	2615	3445	1855	2650	2640.31	2.20	0	20865	2776	2712	2656	2592	2536	2685	2565	38	795	100	1590	5	1	38339428	1008	-3.41	0.87	12	0.26	-772.00	3007.00	5150	20220913	-48.93	2290	20230726	14.85	4425	-40.56	20230202	2290	14.85	20230726	5150	-48.93	20220913	2290	14.85	20230726	1.89	N	122350	100	38 억		842768	N	N	0	N	00	N
48	20230824	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-20	5	-0.75	219961515	83245	28.97	2660	2710	2615	3445	1855	2650	2642.34	2.20	0	21184	2776	2712	2656	2592	2536	2685	2565	38	795	100	1590	5	1	38339428	1008	-3.41	0.87	12	0.22	-772.00	3007.00	5150	20220913	-48.93	2290	20230726	14.85	4425	-40.56	20230202	2290	14.85	20230726	5150	-48.93	20220913	2290	14.85	20230726	1.89	N	122350	100	38 억		842768	N	N	0	N	00	N
49	20230824	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	15	2	0.57	37805530	14183	4.94	2660	2710	2660	3445	1855	2650	2665.55	2.20	0	630	2776	2712	2656	2592	2536	2685	2565	38	795	100	1590	5	1	38339428	1022	-3.45	0.89	12	0.04	-772.00	3007.00	5150	20220913	-48.25	2290	20230726	16.38	4425	-39.77	20230202	2290	16.38	20230726	5150	-48.25	20220913	2290	16.38	20230726	1.89	N	122350	100	38 억		842768	N	N	0	N	00	N
50	20230823	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-25	5	-0.93	747691185	283290	68.21	2680	2720	2600	3475	1875	2675	2639.31	2.19	0	3502	2731	2702	2671	2642	2611	2717	2657	38	800	100	1600	5	1	38339428	1016	-3.43	0.88	12	0.74	-772.00	3007.00	5150	20220913	-48.54	2290	20230726	15.72	4425	-40.11	20230202	2290	15.72	20230726	5150	-48.54	20220913	2290	15.72	20230726	1.87	N	122350	100	38 억		840833	N	N	0	N	00	N
51	20230823	150752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-20	5	-0.75	692221550	262306	63.16	2680	2720	2600	3475	1875	2675	2638.98	2.19	0	3267	2731	2702	2671	2642	2611	2717	2657	38	800	100	1600	5	1	38339428	1018	-3.44	0.88	12	0.68	-772.00	3007.00	5150	20220913	-48.45	2290	20230726	15.94	4425	-40.00	20230202	2290	15.94	20230726	5150	-48.45	20220913	2290	15.94	20230726	1.87	N	122350	100	38 억		840833	N	N	0	N	00	N
52	20230823	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-45	5	-1.68	584336805	221409	53.31	2680	2720	2600	3475	1875	2675	2639.17	2.19	0	-2969	2731	2702	2671	2642	2611	2717	2657	38	800	100	1600	5	1	38339428	1008	-3.41	0.87	12	0.58	-772.00	3007.00	5150	20220913	-48.93	2290	20230726	14.85	4425	-40.56	20230202	2290	14.85	20230726	5150	-48.93	20220913	2290	14.85	20230726	1.87	N	122350	100	38 억		840833	N	N	0	N	00	N
53	20230823	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-15	5	-0.56	512926590	194327	46.79	2680	2720	2600	3475	1875	2675	2639.50	2.19	0	-6292	2731	2702	2671	2642	2611	2717	2657	38	800	100	1600	5	1	38339428	1020	-3.45	0.88	12	0.51	-772.00	3007.00	5150	20220913	-48.35	2290	20230726	16.16	4425	-39.89	20230202	2290	16.16	20230726	5150	-48.35	20220913	2290	16.16	20230726	1.87	N	122350	100	38 억		840833	N	N	0	N	00	N
54	20230823	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	0	3	0.00	417626395	158453	38.15	2680	2720	2600	3475	1875	2675	2635.65	2.19	0	-3728	2731	2702	2671	2642	2611	2717	2657	38	800	100	1600	5	1	38339428	1026	-3.47	0.89	12	0.41	-772.00	3007.00	5150	20220913	-48.06	2290	20230726	16.81	4425	-39.55	20230202	2290	16.81	20230726	5150	-48.06	20220913	2290	16.81	20230726	1.87	N	122350	100	38 억		840833	N	N	0	N	00	N
55	20230823	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-55	5	-2.06	334462300	127110	30.61	2680	2680	2600	3475	1875	2675	2631.28	2.19	0	-9529	2731	2702	2671	2642	2611	2717	2657	38	800	100	1600	5	1	38339428	1004	-3.39	0.87	12	0.33	-772.00	3007.00	5150	20220913	-49.13	2290	20230726	14.41	4425	-40.79	20230202	2290	14.41	20230726	5150	-49.13	20220913	2290	14.41	20230726	1.87	N	122350	100	38 억		840833	N	N	0	N	00	N
56	20230823	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-15	5	-0.56	279357545	106221	25.58	2680	2680	2600	3475	1875	2675	2629.97	2.19	0	-11354	2731	2702	2671	2642	2611	2717	2657	38	800	100	1600	5	1	38339428	1020	-3.45	0.88	12	0.28	-772.00	3007.00	5150	20220913	-48.35	2290	20230726	16.16	4425	-39.89	20230202	2290	16.16	20230726	5150	-48.35	20220913	2290	16.16	20230726	1.87	N	122350	100	38 억		840833	N	N	0	N	00	N
57	20230823	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-45	5	-1.68	80957550	30810	7.42	2680	2680	2600	3475	1875	2675	2627.64	2.19	0	-3967	2731	2702	2671	2642	2611	2717	2657	38	800	100	1600	5	1	38339428	1008	-3.41	0.87	12	0.08	-772.00	3007.00	5150	20220913	-48.93	2290	20230726	14.85	4425	-40.56	20230202	2290	14.85	20230726	5150	-48.93	20220913	2290	14.85	20230726	1.87	N	122350	100	38 억		840833	N	N	0	N	00	N
58	20230822	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-40	5	-1.47	1079471290	405656	27.69	2665	2700	2640	3525	1905	2715	2660.98	2.25	0	-22097	2988	2851	2698	2561	2408	2920	2630	38	810	100	1620	5	1	38339428	1026	-3.47	0.89	12	1.06	-772.00	3007.00	5150	20220913	-48.06	2290	20230726	16.81	4425	-39.55	20230202	2290	16.81	20230726	5150	-48.06	20220913	2290	16.81	20230726	1.87	N	122350	100	38 억		863831	N	N	0	N	00	N
59	20230822	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-65	5	-2.39	1018487375	382688	26.12	2665	2700	2640	3525	1905	2715	2661.34	2.25	0	-18085	2988	2851	2698	2561	2408	2920	2630	38	810	100	1620	5	1	38339428	1016	-3.43	0.88	12	1.00	-772.00	3007.00	5150	20220913	-48.54	2290	20230726	15.72	4425	-40.11	20230202	2290	15.72	20230726	5150	-48.54	20220913	2290	15.72	20230726	1.87	N	122350	100	38 억		863831	N	N	0	N	00	N
60	20230822	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-70	5	-2.58	924219930	347132	23.69	2665	2700	2640	3525	1905	2715	2662.38	2.25	0	-7206	2988	2851	2698	2561	2408	2920	2630	38	810	100	1620	5	1	38339428	1014	-3.43	0.88	12	0.91	-772.00	3007.00	5150	20220913	-48.64	2290	20230726	15.50	4425	-40.23	20230202	2290	15.50	20230726	5150	-48.64	20220913	2290	15.50	20230726	1.87	N	122350	100	38 억		863831	N	N	0	N	00	N
61	20230822	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-65	5	-2.39	873286440	327913	22.38	2665	2700	2640	3525	1905	2715	2663.10	2.25	0	-3933	2988	2851	2698	2561	2408	2920	2630	38	810	100	1620	5	1	38339428	1016	-3.43	0.88	12	0.86	-772.00	3007.00	5150	20220913	-48.54	2290	20230726	15.72	4425	-40.11	20230202	2290	15.72	20230726	5150	-48.54	20220913	2290	15.72	20230726	1.87	N	122350	100	38 억		863831	N	N	0	N	00	N
62	20230822	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-70	5	-2.58	722845770	271616	18.54	2665	2700	2640	3525	1905	2715	2661.19	2.25	0	16025	2988	2851	2698	2561	2408	2920	2630	38	810	100	1620	5	1	38339428	1014	-3.43	0.88	12	0.71	-772.00	3007.00	5150	20220913	-48.64	2290	20230726	15.50	4425	-40.23	20230202	2290	15.50	20230726	5150	-48.64	20220913	2290	15.50	20230726	1.87	N	122350	100	38 억		863831	N	N	0	N	00	N
63	20230822	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-60	5	-2.21	595502370	223610	15.26	2665	2700	2645	3525	1905	2715	2663.03	2.25	0	37237	2988	2851	2698	2561	2408	2920	2630	38	810	100	1620	5	1	38339428	1018	-3.44	0.88	12	0.58	-772.00	3007.00	5150	20220913	-48.45	2290	20230726	15.94	4425	-40.00	20230202	2290	15.94	20230726	5150	-48.45	20220913	2290	15.94	20230726	1.87	N	122350	100	38 억		863831	N	N	0	N	00	N
64	20230822	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-55	5	-2.03	445796380	167268	11.42	2665	2700	2645	3525	1905	2715	2665.03	2.25	0	30758	2988	2851	2698	2561	2408	2920	2630	38	810	100	1620	5	1	38339428	1020	-3.45	0.88	12	0.44	-772.00	3007.00	5150	20220913	-48.35	2290	20230726	16.16	4425	-39.89	20230202	2290	16.16	20230726	5150	-48.35	20220913	2290	16.16	20230726	1.87	N	122350	100	38 억		863831	N	N	0	N	00	N
65	20230822	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-35	5	-1.29	147009620	54985	3.75	2665	2700	2665	3525	1905	2715	2673.30	2.25	0	11234	2988	2851	2698	2561	2408	2920	2630	38	810	100	1620	5	1	38339428	1027	-3.47	0.89	12	0.14	-772.00	3007.00	5150	20220913	-47.96	2290	20230726	17.03	4425	-39.44	20230202	2290	17.03	20230726	5150	-47.96	20220913	2290	17.03	20230726	1.87	N	122350	100	38 억		863831	N	N	0	N	00	N
66	20230821	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	120	2	4.62	3914907160	1436209	122.97	2595	2835	2545	3370	1820	2595	2726.10	2.19	0	26693	2731	2662	2601	2532	2471	2632	2502	38	775	100	1550	5	1	38339428	1041	-3.52	0.90	12	3.75	-772.00	3007.00	5150	20220913	-47.28	2290	20230726	18.56	4425	-38.64	20230202	2290	18.56	20230726	5150	-47.28	20220913	2290	18.56	20230726	1.69	N	122350	100	38 억		837730	N	N	0	N	00	N
67	20230821	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	95	2	3.66	3788580475	1389479	118.97	2595	2835	2545	3370	1820	2595	2726.85	2.19	0	11103	2731	2662	2601	2532	2471	2632	2502	38	775	100	1550	5	1	38339428	1031	-3.48	0.89	12	3.62	-772.00	3007.00	5150	20220913	-47.77	2290	20230726	17.47	4425	-39.21	20230202	2290	17.47	20230726	5150	-47.77	20220913	2290	17.47	20230726	1.69	N	122350	100	38 억		837730	N	N	0	N	00	N
68	20230821	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	145	2	5.59	3548257565	1300803	111.37	2595	2835	2545	3370	1820	2595	2728.00	2.19	0	-11252	2731	2662	2601	2532	2471	2632	2502	38	775	100	1550	5	1	38339428	1051	-3.55	0.91	12	3.39	-772.00	3007.00	5150	20220913	-46.80	2290	20230726	19.65	4425	-38.08	20230202	2290	19.65	20230726	5150	-46.80	20220913	2290	19.65	20230726	1.69	N	122350	100	38 억		837730	N	N	0	N	00	N
69	20230821	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	100	2	3.85	3388465930	1242193	106.36	2595	2835	2545	3370	1820	2595	2728.07	2.19	0	-5177	2731	2662	2601	2532	2471	2632	2502	38	775	100	1550	5	1	38339428	1033	-3.49	0.90	12	3.24	-772.00	3007.00	5150	20220913	-47.67	2290	20230726	17.69	4425	-39.10	20230202	2290	17.69	20230726	5150	-47.67	20220913	2290	17.69	20230726	1.69	N	122350	100	38 억		837730	N	N	0	N	00	N
70	20230821	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	95	2	3.66	3291498380	1206293	103.28	2595	2835	2545	3370	1820	2595	2728.88	2.19	0	-4894	2731	2662	2601	2532	2471	2632	2502	38	775	100	1550	5	1	38339428	1031	-3.48	0.89	12	3.15	-772.00	3007.00	5150	20220913	-47.77	2290	20230726	17.47	4425	-39.21	20230202	2290	17.47	20230726	5150	-47.77	20220913	2290	17.47	20230726	1.69	N	122350	100	38 억		837730	N	N	0	N	00	N
71	20230821	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	130	2	5.01	2924211040	1070534	91.66	2595	2835	2545	3370	1820	2595	2731.86	2.19	0	-33543	2731	2662	2601	2532	2471	2632	2502	38	775	100	1550	5	1	38339428	1045	-3.53	0.91	12	2.79	-772.00	3007.00	5150	20220913	-47.09	2290	20230726	19.00	4425	-38.42	20230202	2290	19.00	20230726	5150	-47.09	20220913	2290	19.00	20230726	1.69	N	122350	100	38 억		837730	N	N	0	N	00	N
72	20230821	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	125	2	4.82	2495280395	914058	78.26	2595	2835	2545	3370	1820	2595	2730.26	2.19	0	-55015	2731	2662	2601	2532	2471	2632	2502	38	775	100	1550	5	1	38339428	1043	-3.52	0.90	12	2.38	-772.00	3007.00	5150	20220913	-47.18	2290	20230726	18.78	4425	-38.53	20230202	2290	18.78	20230726	5150	-47.18	20220913	2290	18.78	20230726	1.69	N	122350	100	38 억		837730	N	N	0	N	00	N
73	20230821	090752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	15	2	0.58	217874365	84538	7.24	2595	2610	2545	3370	1820	2595	2576.70	2.19	0	11042	2731	2662	2601	2532	2471	2632	2502	38	775	100	1550	5	1	38339428	1001	-3.38	0.87	12	0.22	-772.00	3007.00	5150	20220913	-49.32	2290	20230726	13.97	4425	-41.02	20230202	2290	13.97	20230726	5150	-49.32	20220913	2290	13.97	20230726	1.69	N	122350	100	38 억		837730	N	N	0	N	00	N
74	20230818	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-160	5	-5.81	2959365735	1144282	8.32	2670	2670	2540	3580	1930	2755	2586.09	1.62	0	215361	3488	3121	2753	2386	2018	3305	2570	38	825	100	1650	5	1	38339428	995	-3.36	0.86	12	2.98	-772.00	3007.00	5150	20220913	-49.61	2290	20230726	13.32	4425	-41.36	20230202	2290	13.32	20230726	5150	-49.61	20220913	2290	13.32	20230726	1.65	N	122350	100	38 억		619568	N	N	0	N	00	N
75	20230818	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	-170	5	-6.17	2806569245	1085183	7.89	2670	2670	2540	3580	1930	2755	2586.15	1.62	0	201310	3488	3121	2753	2386	2018	3305	2570	38	825	100	1650	5	1	38339428	991	-3.35	0.86	12	2.83	-772.00	3007.00	5150	20220913	-49.81	2290	20230726	12.88	4425	-41.58	20230202	2290	12.88	20230726	5150	-49.81	20220913	2290	12.88	20230726	1.65	N	122350	100	38 억		619568	N	N	0	N	00	N
76	20230818	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-165	5	-5.99	2666366385	1030996	7.50	2670	2670	2540	3580	1930	2755	2586.08	1.62	0	187516	3488	3121	2753	2386	2018	3305	2570	38	825	100	1650	5	1	38339428	993	-3.35	0.86	12	2.69	-772.00	3007.00	5150	20220913	-49.71	2290	20230726	13.10	4425	-41.47	20230202	2290	13.10	20230726	5150	-49.71	20220913	2290	13.10	20230726	1.65	N	122350	100	38 억		619568	N	N	0	N	00	N
77	20230818	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2590	-165	5	-5.99	2542608535	982996	7.15	2670	2670	2540	3580	1930	2755	2586.46	1.62	0	181001	3488	3121	2753	2386	2018	3305	2570	38	825	100	1650	5	1	38339428	993	-3.35	0.86	12	2.56	-772.00	3007.00	5150	20220913	-49.71	2290	20230726	13.10	4425	-41.47	20230202	2290	13.10	20230726	5150	-49.71	20220913	2290	13.10	20230726	1.65	N	122350	100	38 억		619568	N	N	0	N	00	N
78	20230818	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	-175	5	-6.35	2389135850	923489	6.72	2670	2670	2540	3580	1930	2755	2586.94	1.62	0	174777	3488	3121	2753	2386	2018	3305	2570	38	825	100	1650	5	1	38339428	989	-3.34	0.86	12	2.41	-772.00	3007.00	5150	20220913	-49.90	2290	20230726	12.66	4425	-41.69	20230202	2290	12.66	20230726	5150	-49.90	20220913	2290	12.66	20230726	1.65	N	122350	100	38 억		619568	N	N	0	N	00	N
79	20230818	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	-155	5	-5.63	2200811125	850705	6.19	2670	2670	2540	3580	1930	2755	2586.90	1.62	0	160792	3488	3121	2753	2386	2018	3305	2570	38	825	100	1650	5	1	38339428	997	-3.37	0.86	12	2.22	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.65	N	122350	100	38 억		619568	N	N	0	N	00	N
80	20230818	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-190	5	-6.90	1835296830	708816	5.16	2670	2670	2540	3580	1930	2755	2589.07	1.62	0	102370	3488	3121	2753	2386	2018	3305	2570	38	825	100	1650	5	1	38339428	983	-3.32	0.85	12	1.85	-772.00	3007.00	5150	20220913	-50.19	2290	20230726	12.01	4425	-42.03	20230202	2290	12.01	20230726	5150	-50.19	20220913	2290	12.01	20230726	1.65	N	122350	100	38 억		619568	N	N	0	N	00	N
81	20230818	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-180	5	-6.53	816869045	312563	2.27	2670	2670	2550	3580	1930	2755	2613.11	1.62	0	39514	3488	3121	2753	2386	2018	3305	2570	38	825	100	1650	5	1	38339428	987	-3.34	0.86	12	0.82	-772.00	3007.00	5150	20220913	-50.00	2290	20230726	12.45	4425	-41.81	20230202	2290	12.45	20230726	5150	-50.00	20220913	2290	12.45	20230726	1.65	N	122350	100	38 억		619568	N	N	0	N	00	N
82	20230817	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	305	2	12.45	39224348590	13588992	7511.05	2430	3120	2385	3185	1715	2450	2886.71	1.88	0	-109136	2590	2520	2485	2415	2380	2502	2397	38	735	100	1470	5	1	38339428	1056	-3.57	0.92	12	35.44	-772.00	3007.00	5150	20220913	-46.50	2290	20230726	20.31	4425	-37.74	20230202	2290	20.31	20230726	5150	-46.50	20220913	2290	20.31	20230726	1.67	N	122350	100	38 억		722020	N	N	0	N	00	N
83	20230817	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	610	2	24.90	34320667415	11893004	6573.63	2430	3120	2385	3185	1715	2450	2885.79	1.88	0	-171538	2590	2520	2485	2415	2380	2502	2397	38	735	100	1470	5	1	38339428	1173	-3.96	1.02	12	31.02	-772.00	3007.00	5150	20220913	-40.58	2290	20230726	33.62	4425	-30.85	20230202	2290	33.62	20230726	5150	-40.58	20220913	2290	33.62	20230726	1.67	N	122350	100	38 억		722020	N	N	0	N	00	N
84	20230817	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	150	2	6.12	10775870435	3995290	2208.32	2430	2870	2385	3185	1715	2450	2697.14	1.88	0	20730	2590	2520	2485	2415	2380	2502	2397	38	735	100	1470	5	1	38339428	997	-3.37	0.86	12	10.42	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.67	N	122350	100	38 억		722020	N	N	0	N	00	N
85	20230817	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	175	2	7.14	10355737285	3833908	2119.12	2430	2870	2385	3185	1715	2450	2701.09	1.88	0	-10719	2590	2520	2485	2415	2380	2502	2397	38	735	100	1470	5	1	38339428	1006	-3.40	0.87	12	10.00	-772.00	3007.00	5150	20220913	-49.03	2290	20230726	14.63	4425	-40.68	20230202	2290	14.63	20230726	5150	-49.03	20220913	2290	14.63	20230726	1.67	N	122350	100	38 억		722020	N	N	0	N	00	N
86	20230817	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	180	2	7.35	9940129550	3676790	2032.27	2430	2870	2385	3185	1715	2450	2703.48	1.88	0	-2624	2590	2520	2485	2415	2380	2502	2397	38	735	100	1470	5	1	38339428	1008	-3.41	0.87	12	9.59	-772.00	3007.00	5150	20220913	-48.93	2290	20230726	14.85	4425	-40.56	20230202	2290	14.85	20230726	5150	-48.93	20220913	2290	14.85	20230726	1.67	N	122350	100	38 억		722020	N	N	0	N	00	N
87	20230817	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	335	2	13.67	7354378900	2732347	1510.25	2430	2870	2385	3185	1715	2450	2691.60	1.88	0	-33125	2590	2520	2485	2415	2380	2502	2397	38	735	100	1470	5	1	38339428	1068	-3.61	0.93	12	7.13	-772.00	3007.00	5150	20220913	-45.92	2290	20230726	21.62	4425	-37.06	20230202	2290	21.62	20230726	5150	-45.92	20220913	2290	21.62	20230726	1.67	N	122350	100	38 억		722020	N	N	0	N	00	N
88	20230817	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	190	2	7.76	2749695245	1055976	583.67	2430	2770	2385	3185	1715	2450	2603.94	1.88	0	-35969	2590	2520	2485	2415	2380	2502	2397	38	735	100	1470	5	1	38339428	1012	-3.42	0.88	12	2.75	-772.00	3007.00	5150	20220913	-48.74	2290	20230726	15.28	4425	-40.34	20230202	2290	15.28	20230726	5150	-48.74	20220913	2290	15.28	20230726	1.67	N	122350	100	38 억		722020	N	N	0	N	00	N
89	20230817	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-30	5	-1.22	22142875	9159	5.06	2430	2435	2405	3185	1715	2450	2417.60	1.88	0	-4941	2590	2520	2485	2415	2380	2502	2397	38	735	100	1470	5	1	38339428	928	-3.13	0.80	12	0.02	-772.00	3007.00	5150	20220913	-53.01	2290	20230726	5.68	4425	-45.31	20230202	2290	5.68	20230726	5150	-53.01	20220913	2290	5.68	20230726	1.67	N	122350	100	38 억		722020	N	N	0	N	00	N
90	20230816	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-120	5	-4.67	447298460	180629	130.27	2555	2555	2450	3340	1800	2570	2476.50	2.02	0	-52880	2646	2607	2561	2522	2476	2612	2527	38	770	100	1540	5	1	38339428	939	-3.17	0.81	12	0.47	-772.00	3007.00	5150	20220913	-52.43	2290	20230726	6.99	4425	-44.63	20230202	2290	6.99	20230726	5150	-52.43	20220913	2290	6.99	20230726	1.64	N	122350	100	38 억		776294	N	N	0	N	00	N
91	20230816	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-115	5	-4.47	420490205	169689	122.38	2555	2555	2450	3340	1800	2570	2478.01	2.02	0	-52582	2646	2607	2561	2522	2476	2612	2527	38	770	100	1540	5	1	38339428	941	-3.18	0.82	12	0.44	-772.00	3007.00	5150	20220913	-52.33	2290	20230726	7.21	4425	-44.52	20230202	2290	7.21	20230726	5150	-52.33	20220913	2290	7.21	20230726	1.64	N	122350	100	38 억		776294	N	N	0	N	00	N
92	20230816	140742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-105	5	-4.09	373637975	150608	108.62	2555	2555	2450	3340	1800	2570	2480.86	2.02	0	-45804	2646	2607	2561	2522	2476	2612	2527	38	770	100	1540	5	1	38339428	945	-3.19	0.82	12	0.39	-772.00	3007.00	5150	20220913	-52.14	2290	20230726	7.64	4425	-44.29	20230202	2290	7.64	20230726	5150	-52.14	20220913	2290	7.64	20230726	1.64	N	122350	100	38 억		776294	N	N	0	N	00	N
93	20230816	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-110	5	-4.28	311404260	125285	90.35	2555	2555	2455	3340	1800	2570	2485.57	2.02	0	-26913	2646	2607	2561	2522	2476	2612	2527	38	770	100	1540	5	1	38339428	943	-3.19	0.82	12	0.33	-772.00	3007.00	5150	20220913	-52.23	2290	20230726	7.42	4425	-44.41	20230202	2290	7.42	20230726	5150	-52.23	20220913	2290	7.42	20230726	1.64	N	122350	100	38 억		776294	N	N	0	N	00	N
94	20230816	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-95	5	-3.70	248239775	99658	71.87	2555	2555	2470	3340	1800	2570	2490.92	2.02	0	-19789	2646	2607	2561	2522	2476	2612	2527	38	770	100	1540	5	1	38339428	949	-3.21	0.82	12	0.26	-772.00	3007.00	5150	20220913	-51.94	2290	20230726	8.08	4425	-44.07	20230202	2290	8.08	20230726	5150	-51.94	20220913	2290	8.08	20230726	1.64	N	122350	100	38 억		776294	N	N	0	N	00	N
95	20230816	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	-85	5	-3.31	189845300	76092	54.88	2555	2555	2475	3340	1800	2570	2494.94	2.02	0	-23694	2646	2607	2561	2522	2476	2612	2527	38	770	100	1540	5	1	38339428	953	-3.22	0.83	12	0.20	-772.00	3007.00	5150	20220913	-51.75	2290	20230726	8.52	4425	-43.84	20230202	2290	8.52	20230726	5150	-51.75	20220913	2290	8.52	20230726	1.64	N	122350	100	38 억		776294	N	N	0	N	00	N
96	20230816	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-90	5	-3.50	144279545	57731	41.63	2555	2555	2475	3340	1800	2570	2499.17	2.02	0	-22055	2646	2607	2561	2522	2476	2612	2527	38	770	100	1540	5	1	38339428	951	-3.21	0.82	12	0.15	-772.00	3007.00	5150	20220913	-51.84	2290	20230726	8.30	4425	-43.95	20230202	2290	8.30	20230726	5150	-51.84	20220913	2290	8.30	20230726	1.64	N	122350	100	38 억		776294	N	N	0	N	00	N
97	20230816	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-70	5	-2.72	25725760	10208	7.36	2555	2555	2500	3340	1800	2570	2520.16	2.02	0	-3968	2646	2607	2561	2522	2476	2612	2527	38	770	100	1540	5	1	38339428	958	-3.24	0.83	12	0.03	-772.00	3007.00	5150	20220913	-51.46	2290	20230726	9.17	4425	-43.50	20230202	2290	9.17	20230726	5150	-51.46	20220913	2290	9.17	20230726	1.64	N	122350	100	38 억		776294	N	N	0	N	00	N
98	20230814	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	0	3	0.00	352054820	138012	42.14	2570	2600	2515	3340	1800	2570	2550.90	2.00	0	7873	2736	2652	2556	2472	2376	2695	2515	38	770	100	1540	5	1	38339428	985	-3.33	0.85	12	0.36	-772.00	3007.00	5150	20220913	-50.10	2290	20230726	12.23	4425	-41.92	20230202	2290	12.23	20230726	5150	-50.10	20220913	2290	12.23	20230726	1.62	N	122350	100	38 억		767781	N	N	0	N	00	N
99	20230814	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	0	3	0.00	339258970	133031	40.62	2570	2600	2515	3340	1800	2570	2550.22	2.00	0	8259	2736	2652	2556	2472	2376	2695	2515	38	770	100	1540	5	1	38339428	985	-3.33	0.85	12	0.35	-772.00	3007.00	5150	20220913	-50.10	2290	20230726	12.23	4425	-41.92	20230202	2290	12.23	20230726	5150	-50.10	20220913	2290	12.23	20230726	1.62	N	122350	100	38 억		767781	N	N	0	N	00	N
100	20230814	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-5	5	-0.19	275897605	108128	33.02	2570	2600	2515	3340	1800	2570	2551.58	2.00	0	1940	2736	2652	2556	2472	2376	2695	2515	38	770	100	1540	5	1	38339428	983	-3.32	0.85	12	0.28	-772.00	3007.00	5150	20220913	-50.19	2290	20230726	12.01	4425	-42.03	20230202	2290	12.01	20230726	5150	-50.19	20220913	2290	12.01	20230726	1.62	N	122350	100	38 억		767781	N	N	0	N	00	N
101	20230814	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	-30	5	-1.17	252024025	98792	30.17	2570	2600	2515	3340	1800	2570	2551.06	2.00	0	2692	2736	2652	2556	2472	2376	2695	2515	38	770	100	1540	5	1	38339428	974	-3.29	0.84	12	0.26	-772.00	3007.00	5150	20220913	-50.68	2290	20230726	10.92	4425	-42.60	20230202	2290	10.92	20230726	5150	-50.68	20220913	2290	10.92	20230726	1.62	N	122350	100	38 억		767781	N	N	0	N	00	N
102	20230814	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-20	5	-0.78	242381685	95008	29.01	2570	2600	2515	3340	1800	2570	2551.17	2.00	0	2251	2736	2652	2556	2472	2376	2695	2515	38	770	100	1540	5	1	38339428	978	-3.30	0.85	12	0.25	-772.00	3007.00	5150	20220913	-50.49	2290	20230726	11.35	4425	-42.37	20230202	2290	11.35	20230726	5150	-50.49	20220913	2290	11.35	20230726	1.62	N	122350	100	38 억		767781	N	N	0	N	00	N
103	20230814	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-25	5	-0.97	160760445	62783	19.17	2570	2600	2535	3340	1800	2570	2560.57	2.00	0	-625	2736	2652	2556	2472	2376	2695	2515	38	770	100	1540	5	1	38339428	976	-3.30	0.85	12	0.16	-772.00	3007.00	5150	20220913	-50.58	2290	20230726	11.14	4425	-42.49	20230202	2290	11.14	20230726	5150	-50.58	20220913	2290	11.14	20230726	1.62	N	122350	100	38 억		767781	N	N	0	N	00	N
104	20230814	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	-5	5	-0.19	114525790	44660	13.64	2570	2600	2550	3340	1800	2570	2564.39	2.00	0	-2492	2736	2652	2556	2472	2376	2695	2515	38	770	100	1540	5	1	38339428	983	-3.32	0.85	12	0.12	-772.00	3007.00	5150	20220913	-50.19	2290	20230726	12.01	4425	-42.03	20230202	2290	12.01	20230726	5150	-50.19	20220913	2290	12.01	20230726	1.62	N	122350	100	38 억		767781	N	N	0	N	00	N
105	20230814	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	15	2	0.58	13647145	5291	1.62	2570	2600	2565	3340	1800	2570	2579.31	2.00	0	-352	2736	2652	2556	2472	2376	2695	2515	38	770	100	1540	5	1	38339428	991	-3.35	0.86	12	0.01	-772.00	3007.00	5150	20220913	-49.81	2290	20230726	12.88	4425	-41.58	20230202	2290	12.88	20230726	5150	-49.81	20220913	2290	12.88	20230726	1.62	N	122350	100	38 억		767781	N	N	0	N	00	N
106	20230811	160727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	120	2	4.90	837384675	325753	236.58	2460	2640	2460	3185	1715	2450	2570.61	1.77	0	85353	2536	2492	2441	2397	2346	2515	2420	38	735	100	1470	5	1	38339428	985	-3.33	0.85	12	0.85	-772.00	3007.00	5150	20220913	-50.10	2290	20230726	12.23	4425	-41.92	20230202	2290	12.23	20230726	5150	-50.10	20220913	2290	12.23	20230726	1.64	N	122350	100	38 억		678886	N	N	0	N	00	N
107	20230811	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	115	2	4.69	818457580	318389	231.23	2460	2640	2460	3185	1715	2450	2570.62	1.77	0	82905	2536	2492	2441	2397	2346	2515	2420	38	735	100	1470	5	1	38339428	983	-3.32	0.85	12	0.83	-772.00	3007.00	5150	20220913	-50.19	2290	20230726	12.01	4425	-42.03	20230202	2290	12.01	20230726	5150	-50.19	20220913	2290	12.01	20230726	1.64	N	122350	100	38 억		678886	N	N	0	N	00	N
108	20230811	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	130	2	5.31	762006350	296469	215.31	2460	2640	2460	3185	1715	2450	2570.27	1.77	0	79213	2536	2492	2441	2397	2346	2515	2420	38	735	100	1470	5	1	38339428	989	-3.34	0.86	12	0.77	-772.00	3007.00	5150	20220913	-49.90	2290	20230726	12.66	4425	-41.69	20230202	2290	12.66	20230726	5150	-49.90	20220913	2290	12.66	20230726	1.64	N	122350	100	38 억		678886	N	N	0	N	00	N
109	20230811	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	150	2	6.12	734547060	285854	207.60	2460	2640	2460	3185	1715	2450	2569.66	1.77	0	78406	2536	2492	2441	2397	2346	2515	2420	38	735	100	1470	5	1	38339428	997	-3.37	0.86	12	0.75	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.64	N	122350	100	38 억		678886	N	N	0	N	00	N
110	20230811	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2610	160	2	6.53	606307185	236756	171.94	2460	2630	2460	3185	1715	2450	2560.89	1.77	0	71983	2536	2492	2441	2397	2346	2515	2420	38	735	100	1470	5	1	38339428	1001	-3.38	0.87	12	0.62	-772.00	3007.00	5150	20220913	-49.32	2290	20230726	13.97	4425	-41.02	20230202	2290	13.97	20230726	5150	-49.32	20220913	2290	13.97	20230726	1.64	N	122350	100	38 억		678886	N	N	0	N	00	N
111	20230811	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2580	130	2	5.31	364365655	143519	104.23	2460	2580	2460	3185	1715	2450	2538.80	1.77	0	53187	2536	2492	2441	2397	2346	2515	2420	38	735	100	1470	5	1	38339428	989	-3.34	0.86	12	0.37	-772.00	3007.00	5150	20220913	-49.90	2290	20230726	12.66	4425	-41.69	20230202	2290	12.66	20230726	5150	-49.90	20220913	2290	12.66	20230726	1.64	N	122350	100	38 억		678886	N	N	0	N	00	N
112	20230811	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	105	2	4.29	258799800	102276	74.28	2460	2565	2460	3185	1715	2450	2530.41	1.77	0	34568	2536	2492	2441	2397	2346	2515	2420	38	735	100	1470	5	1	38339428	980	-3.31	0.85	12	0.27	-772.00	3007.00	5150	20220913	-50.39	2290	20230726	11.57	4425	-42.26	20230202	2290	11.57	20230726	5150	-50.39	20220913	2290	11.57	20230726	1.64	N	122350	100	38 억		678886	N	N	0	N	00	N
113	20230811	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	35	2	1.43	10483730	4236	3.08	2460	2485	2460	3185	1715	2450	2474.91	1.77	0	2301	2536	2492	2441	2397	2346	2515	2420	38	735	100	1470	5	1	38339428	953	-3.22	0.83	12	0.01	-772.00	3007.00	5150	20220913	-51.75	2290	20230726	8.52	4425	-43.84	20230202	2290	8.52	20230726	5150	-51.75	20220913	2290	8.52	20230726	1.64	N	122350	100	38 억		678886	N	N	0	N	00	N
114	20230810	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	40	2	1.66	336028800	137318	229.69	2410	2485	2390	3130	1690	2410	2447.08	1.77	0	-314	2480	2445	2400	2365	2320	2462	2382	38	720	100	1440	5	1	38339428	939	-3.17	0.81	12	0.36	-772.00	3007.00	5150	20220913	-52.43	2290	20230726	6.99	4425	-44.63	20230202	2290	6.99	20230726	5150	-52.43	20220913	2290	6.99	20230726	1.65	N	122350	100	38 억		679622	N	N	0	N	00	N
115	20230810	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	50	2	2.07	307042115	125539	209.99	2410	2485	2390	3130	1690	2410	2445.79	1.77	0	-6336	2480	2445	2400	2365	2320	2462	2382	38	720	100	1440	5	1	38339428	943	-3.19	0.82	12	0.33	-772.00	3007.00	5150	20220913	-52.23	2290	20230726	7.42	4425	-44.41	20230202	2290	7.42	20230726	5150	-52.23	20220913	2290	7.42	20230726	1.65	N	122350	100	38 억		679622	N	N	0	N	00	N
116	20230810	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	60	2	2.49	260240835	106652	178.40	2410	2485	2390	3130	1690	2410	2440.09	1.77	0	1487	2480	2445	2400	2365	2320	2462	2382	38	720	100	1440	5	1	38339428	947	-3.20	0.82	12	0.28	-772.00	3007.00	5150	20220913	-52.04	2290	20230726	7.86	4425	-44.18	20230202	2290	7.86	20230726	5150	-52.04	20220913	2290	7.86	20230726	1.65	N	122350	100	38 억		679622	N	N	0	N	00	N
117	20230810	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	75	2	3.11	245173640	100546	168.18	2410	2485	2390	3130	1690	2410	2438.42	1.77	0	1875	2480	2445	2400	2365	2320	2462	2382	38	720	100	1440	5	1	38339428	953	-3.22	0.83	12	0.26	-772.00	3007.00	5150	20220913	-51.75	2290	20230726	8.52	4425	-43.84	20230202	2290	8.52	20230726	5150	-51.75	20220913	2290	8.52	20230726	1.65	N	122350	100	38 억		679622	N	N	0	N	00	N
118	20230810	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	35	2	1.45	139789955	57741	96.58	2410	2455	2390	3130	1690	2410	2420.98	1.77	0	760	2480	2445	2400	2365	2320	2462	2382	38	720	100	1440	5	1	38339428	937	-3.17	0.81	12	0.15	-772.00	3007.00	5150	20220913	-52.52	2290	20230726	6.77	4425	-44.75	20230202	2290	6.77	20230726	5150	-52.52	20220913	2290	6.77	20230726	1.65	N	122350	100	38 억		679622	N	N	0	N	00	N
119	20230810	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	10	2	0.41	90416190	37525	62.77	2410	2430	2390	3130	1690	2410	2409.49	1.77	0	-2452	2480	2445	2400	2365	2320	2462	2382	38	720	100	1440	5	1	38339428	928	-3.13	0.80	12	0.10	-772.00	3007.00	5150	20220913	-53.01	2290	20230726	5.68	4425	-45.31	20230202	2290	5.68	20230726	5150	-53.01	20220913	2290	5.68	20230726	1.65	N	122350	100	38 억		679622	N	N	0	N	00	N
120	20230810	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-10	5	-0.41	68657530	28523	47.71	2410	2425	2390	3130	1690	2410	2407.09	1.77	0	-2354	2480	2445	2400	2365	2320	2462	2382	38	720	100	1440	5	1	38339428	920	-3.11	0.80	12	0.07	-772.00	3007.00	5150	20220913	-53.40	2290	20230726	4.80	4425	-45.76	20230202	2290	4.80	20230726	5150	-53.40	20220913	2290	4.80	20230726	1.65	N	122350	100	38 억		679622	N	N	0	N	00	N
121	20230810	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-15	5	-0.62	12817060	5336	8.93	2410	2410	2395	3130	1690	2410	2402.00	1.77	0	1876	2480	2445	2400	2365	2320	2462	2382	38	720	100	1440	5	1	38339428	918	-3.10	0.80	12	0.01	-772.00	3007.00	5150	20220913	-53.50	2290	20230726	4.59	4425	-45.88	20230202	2290	4.59	20230726	5150	-53.50	20220913	2290	4.59	20230726	1.65	N	122350	100	38 억		679622	N	N	0	N	00	N
122	20230809	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	50	2	2.12	140153335	58402	45.65	2360	2435	2355	3065	1655	2360	2399.80	1.70	0	27459	2460	2410	2385	2335	2310	2397	2322	38	705	100	1410	5	1	38339428	924	-3.12	0.80	12	0.15	-772.00	3007.00	5150	20220913	-53.20	2290	20230726	5.24	4425	-45.54	20230202	2290	5.24	20230726	5150	-53.20	20220913	2290	5.24	20230726	1.67	N	122350	100	38 억		651516	N	N	0	N	00	N
123	20230809	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	50	2	2.12	122728640	51172	40.00	2360	2435	2355	3065	1655	2360	2398.36	1.70	0	23213	2460	2410	2385	2335	2310	2397	2322	38	705	100	1410	5	1	38339428	924	-3.12	0.80	12	0.13	-772.00	3007.00	5150	20220913	-53.20	2290	20230726	5.24	4425	-45.54	20230202	2290	5.24	20230726	5150	-53.20	20220913	2290	5.24	20230726	1.67	N	122350	100	38 억		651516	N	N	0	N	00	N
124	20230809	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	40	2	1.69	97327365	40618	31.75	2360	2435	2355	3065	1655	2360	2396.16	1.70	0	14712	2460	2410	2385	2335	2310	2397	2322	38	705	100	1410	5	1	38339428	920	-3.11	0.80	12	0.11	-772.00	3007.00	5150	20220913	-53.40	2290	20230726	4.80	4425	-45.76	20230202	2290	4.80	20230726	5150	-53.40	20220913	2290	4.80	20230726	1.67	N	122350	100	38 억		651516	N	N	0	N	00	N
125	20230809	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	40	2	1.69	51214075	21441	16.76	2360	2435	2355	3065	1655	2360	2388.60	1.70	0	2939	2460	2410	2385	2335	2310	2397	2322	38	705	100	1410	5	1	38339428	920	-3.11	0.80	12	0.06	-772.00	3007.00	5150	20220913	-53.40	2290	20230726	4.80	4425	-45.76	20230202	2290	4.80	20230726	5150	-53.40	20220913	2290	4.80	20230726	1.67	N	122350	100	38 억		651516	N	N	0	N	00	N
126	20230809	120716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	40	2	1.69	39272690	16447	12.86	2360	2435	2355	3065	1655	2360	2387.83	1.70	0	1890	2460	2410	2385	2335	2310	2397	2322	38	705	100	1410	5	1	38339428	920	-3.11	0.80	12	0.04	-772.00	3007.00	5150	20220913	-53.40	2290	20230726	4.80	4425	-45.76	20230202	2290	4.80	20230726	5150	-53.40	20220913	2290	4.80	20230726	1.67	N	122350	100	38 억		651516	N	N	0	N	00	N
127	20230809	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	40	2	1.69	36297085	15207	11.89	2360	2435	2355	3065	1655	2360	2386.87	1.70	0	1881	2460	2410	2385	2335	2310	2397	2322	38	705	100	1410	5	1	38339428	920	-3.11	0.80	12	0.04	-772.00	3007.00	5150	20220913	-53.40	2290	20230726	4.80	4425	-45.76	20230202	2290	4.80	20230726	5150	-53.40	20220913	2290	4.80	20230726	1.67	N	122350	100	38 억		651516	N	N	0	N	00	N
128	20230809	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	30	2	1.27	26376000	11062	8.65	2360	2435	2355	3065	1655	2360	2384.38	1.70	0	870	2460	2410	2385	2335	2310	2397	2322	38	705	100	1410	5	1	38339428	916	-3.10	0.79	12	0.03	-772.00	3007.00	5150	20220913	-53.59	2290	20230726	4.37	4425	-45.99	20230202	2290	4.37	20230726	5150	-53.59	20220913	2290	4.37	20230726	1.67	N	122350	100	38 억		651516	N	N	0	N	00	N
129	20230809	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	40	2	1.69	8731325	3657	2.86	2360	2435	2355	3065	1655	2360	2387.56	1.70	0	-986	2460	2410	2385	2335	2310	2397	2322	38	705	100	1410	5	1	38339428	920	-3.11	0.80	12	0.01	-772.00	3007.00	5150	20220913	-53.40	2290	20230726	4.80	4425	-45.76	20230202	2290	4.80	20230726	5150	-53.40	20220913	2290	4.80	20230726	1.67	N	122350	100	38 억		651516	N	N	0	N	00	N
130	20230808	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-45	5	-1.87	303629415	126877	77.78	2395	2435	2360	3125	1685	2405	2393.13	1.76	0	-22247	2491	2447	2411	2367	2331	2430	2350	38	720	100	1440	5	1	38339428	905	-3.06	0.78	12	0.33	-772.00	3007.00	5150	20220913	-54.17	2290	20230726	3.06	4425	-46.67	20230202	2290	3.06	20230726	5150	-54.17	20220913	2290	3.06	20230726	1.66	N	122350	100	38 억		673758	N	N	0	N	00	N
131	20230808	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-25	5	-1.04	265591415	110816	67.93	2395	2435	2370	3125	1685	2405	2396.69	1.76	0	-21680	2491	2447	2411	2367	2331	2430	2350	38	720	100	1440	5	1	38339428	912	-3.08	0.79	12	0.29	-772.00	3007.00	5150	20220913	-53.79	2290	20230726	3.93	4425	-46.21	20230202	2290	3.93	20230726	5150	-53.79	20220913	2290	3.93	20230726	1.66	N	122350	100	38 억		673758	N	N	0	N	00	N
132	20230808	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-15	5	-0.62	190222615	79155	48.52	2395	2435	2385	3125	1685	2405	2403.17	1.76	0	-9478	2491	2447	2411	2367	2331	2430	2350	38	720	100	1440	5	1	38339428	916	-3.10	0.79	12	0.21	-772.00	3007.00	5150	20220913	-53.59	2290	20230726	4.37	4425	-45.99	20230202	2290	4.37	20230726	5150	-53.59	20220913	2290	4.37	20230726	1.66	N	122350	100	38 억		673758	N	N	0	N	00	N
133	20230808	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-10	5	-0.42	155387995	64580	39.59	2395	2435	2385	3125	1685	2405	2406.13	1.76	0	-6214	2491	2447	2411	2367	2331	2430	2350	38	720	100	1440	5	1	38339428	918	-3.10	0.80	12	0.17	-772.00	3007.00	5150	20220913	-53.50	2290	20230726	4.59	4425	-45.88	20230202	2290	4.59	20230726	5150	-53.50	20220913	2290	4.59	20230726	1.66	N	122350	100	38 억		673758	N	N	0	N	00	N
134	20230808	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-10	5	-0.42	143313210	59525	36.49	2395	2435	2385	3125	1685	2405	2407.61	1.76	0	-4867	2491	2447	2411	2367	2331	2430	2350	38	720	100	1440	5	1	38339428	918	-3.10	0.80	12	0.16	-772.00	3007.00	5150	20220913	-53.50	2290	20230726	4.59	4425	-45.88	20230202	2290	4.59	20230726	5150	-53.50	20220913	2290	4.59	20230726	1.66	N	122350	100	38 억		673758	N	N	0	N	00	N
135	20230808	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-10	5	-0.42	130581185	54196	33.22	2395	2435	2390	3125	1685	2405	2409.42	1.76	0	-3338	2491	2447	2411	2367	2331	2430	2350	38	720	100	1440	5	1	38339428	918	-3.10	0.80	12	0.14	-772.00	3007.00	5150	20220913	-53.50	2290	20230726	4.59	4425	-45.88	20230202	2290	4.59	20230726	5150	-53.50	20220913	2290	4.59	20230726	1.66	N	122350	100	38 억		673758	N	N	0	N	00	N
136	20230808	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	30	2	1.25	84808225	35149	21.55	2395	2435	2390	3125	1685	2405	2412.82	1.76	0	3327	2491	2447	2411	2367	2331	2430	2350	38	720	100	1440	5	1	38339428	934	-3.15	0.81	12	0.09	-772.00	3007.00	5150	20220913	-52.72	2290	20230726	6.33	4425	-44.97	20230202	2290	6.33	20230726	5150	-52.72	20220913	2290	6.33	20230726	1.66	N	122350	100	38 억		673758	N	N	0	N	00	N
137	20230808	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	15	2	0.62	29931105	12383	7.59	2395	2435	2395	3125	1685	2405	2417.11	1.76	0	-4798	2491	2447	2411	2367	2331	2430	2350	38	720	100	1440	5	1	38339428	928	-3.13	0.80	12	0.03	-772.00	3007.00	5150	20220913	-53.01	2290	20230726	5.68	4425	-45.31	20230202	2290	5.68	20230726	5150	-53.01	20220913	2290	5.68	20230726	1.66	N	122350	100	38 억		673758	N	N	0	N	00	N
138	20230807	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-50	5	-2.04	388458635	161704	108.93	2455	2455	2375	3190	1720	2455	2402.21	1.86	0	-38306	2518	2486	2448	2416	2378	2502	2432	38	735	100	1470	5	1	38339428	922	-3.12	0.80	12	0.42	-772.00	3007.00	5150	20220913	-53.30	2290	20230726	5.02	4425	-45.65	20230202	2290	5.02	20230726	5150	-53.30	20220913	2290	5.02	20230726	1.68	N	122350	100	38 억		712069	N	N	0	N	00	N
139	20230807	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-45	5	-1.83	372816665	155209	104.56	2455	2455	2375	3190	1720	2455	2402.00	1.86	0	-38154	2518	2486	2448	2416	2378	2502	2432	38	735	100	1470	5	1	38339428	924	-3.12	0.80	12	0.40	-772.00	3007.00	5150	20220913	-53.20	2290	20230726	5.24	4425	-45.54	20230202	2290	5.24	20230726	5150	-53.20	20220913	2290	5.24	20230726	1.68	N	122350	100	38 억		712069	N	N	0	N	00	N
140	20230807	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-45	5	-1.83	328276980	136673	92.07	2455	2455	2375	3190	1720	2455	2401.88	1.86	0	-36604	2518	2486	2448	2416	2378	2502	2432	38	735	100	1470	5	1	38339428	924	-3.12	0.80	12	0.36	-772.00	3007.00	5150	20220913	-53.20	2290	20230726	5.24	4425	-45.54	20230202	2290	5.24	20230726	5150	-53.20	20220913	2290	5.24	20230726	1.68	N	122350	100	38 억		712069	N	N	0	N	00	N
141	20230807	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-60	5	-2.44	297346830	123761	83.37	2455	2455	2375	3190	1720	2455	2402.55	1.86	0	-32812	2518	2486	2448	2416	2378	2502	2432	38	735	100	1470	5	1	38339428	918	-3.10	0.80	12	0.32	-772.00	3007.00	5150	20220913	-53.50	2290	20230726	4.59	4425	-45.88	20230202	2290	4.59	20230726	5150	-53.50	20220913	2290	4.59	20230726	1.68	N	122350	100	38 억		712069	N	N	0	N	00	N
142	20230807	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-45	5	-1.83	268799620	111876	75.37	2455	2455	2375	3190	1720	2455	2402.61	1.86	0	-30050	2518	2486	2448	2416	2378	2502	2432	38	735	100	1470	5	1	38339428	924	-3.12	0.80	12	0.29	-772.00	3007.00	5150	20220913	-53.20	2290	20230726	5.24	4425	-45.54	20230202	2290	5.24	20230726	5150	-53.20	20220913	2290	5.24	20230726	1.68	N	122350	100	38 억		712069	N	N	0	N	00	N
143	20230807	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-45	5	-1.83	233634465	97247	65.51	2455	2455	2375	3190	1720	2455	2402.43	1.86	0	-33609	2518	2486	2448	2416	2378	2502	2432	38	735	100	1470	5	1	38339428	924	-3.12	0.80	12	0.25	-772.00	3007.00	5150	20220913	-53.20	2290	20230726	5.24	4425	-45.54	20230202	2290	5.24	20230726	5150	-53.20	20220913	2290	5.24	20230726	1.68	N	122350	100	38 억		712069	N	N	0	N	00	N
144	20230807	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-60	5	-2.44	170160465	70813	47.70	2455	2455	2375	3190	1720	2455	2402.88	1.86	0	-31801	2518	2486	2448	2416	2378	2502	2432	38	735	100	1470	5	1	38339428	918	-3.10	0.80	12	0.18	-772.00	3007.00	5150	20220913	-53.50	2290	20230726	4.59	4425	-45.88	20230202	2290	4.59	20230726	5150	-53.50	20220913	2290	4.59	20230726	1.68	N	122350	100	38 억		712069	N	N	0	N	00	N
145	20230807	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-35	5	-1.43	46562315	19195	12.93	2455	2455	2395	3190	1720	2455	2425.60	1.86	0	-11290	2518	2486	2448	2416	2378	2502	2432	38	735	100	1470	5	1	38339428	928	-3.13	0.80	12	0.05	-772.00	3007.00	5150	20220913	-53.01	2290	20230726	5.68	4425	-45.31	20230202	2290	5.68	20230726	5150	-53.01	20220913	2290	5.68	20230726	1.68	N	122350	100	38 억		712069	N	N	0	N	00	N
146	20230804	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	5	2	0.20	354571120	145956	69.60	2440	2480	2410	3185	1715	2450	2429.15	1.91	0	-19862	2540	2495	2455	2410	2370	2475	2390	38	735	100	1470	5	1	38339428	941	-3.18	0.82	12	0.38	-772.00	3007.00	5150	20220913	-52.33	2290	20230726	7.21	4425	-44.52	20230202	2290	7.21	20230726	5150	-52.33	20220913	2290	7.21	20230726	1.69	N	122350	100	38 억		731931	N	N	0	N	00	N
147	20230804	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-20	5	-0.82	338974730	139570	66.56	2440	2480	2410	3185	1715	2450	2428.71	1.91	0	-19297	2540	2495	2455	2410	2370	2475	2390	38	735	100	1470	5	1	38339428	932	-3.15	0.81	12	0.36	-772.00	3007.00	5150	20220913	-52.82	2290	20230726	6.11	4425	-45.08	20230202	2290	6.11	20230726	5150	-52.82	20220913	2290	6.11	20230726	1.69	N	122350	100	38 억		731931	N	N	0	N	00	N
148	20230804	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	271729280	111896	53.36	2440	2480	2410	3185	1715	2450	2428.41	1.91	0	-23789	2540	2495	2455	2410	2370	2475	2390	38	735	100	1470	5	1	38339428	934	-3.15	0.81	12	0.29	-772.00	3007.00	5150	20220913	-52.72	2290	20230726	6.33	4425	-44.97	20230202	2290	6.33	20230726	5150	-52.72	20220913	2290	6.33	20230726	1.69	N	122350	100	38 억		731931	N	N	0	N	00	N
149	20230804	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-30	5	-1.22	241626705	99526	47.46	2440	2480	2410	3185	1715	2450	2427.77	1.91	0	-21783	2540	2495	2455	2410	2370	2475	2390	38	735	100	1470	5	1	38339428	928	-3.13	0.80	12	0.26	-772.00	3007.00	5150	20220913	-53.01	2290	20230726	5.68	4425	-45.31	20230202	2290	5.68	20230726	5150	-53.01	20220913	2290	5.68	20230726	1.69	N	122350	100	38 억		731931	N	N	0	N	00	N
150	20230804	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-20	5	-0.82	181712450	74762	35.65	2440	2480	2410	3185	1715	2450	2430.55	1.91	0	-20265	2540	2495	2455	2410	2370	2475	2390	38	735	100	1470	5	1	38339428	932	-3.15	0.81	12	0.20	-772.00	3007.00	5150	20220913	-52.82	2290	20230726	6.11	4425	-45.08	20230202	2290	6.11	20230726	5150	-52.82	20220913	2290	6.11	20230726	1.69	N	122350	100	38 억		731931	N	N	0	N	00	N
151	20230804	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-25	5	-1.02	117963800	48463	23.11	2440	2480	2410	3185	1715	2450	2434.10	1.91	0	-4254	2540	2495	2455	2410	2370	2475	2390	38	735	100	1470	5	1	38339428	930	-3.14	0.81	12	0.13	-772.00	3007.00	5150	20220913	-52.91	2290	20230726	5.90	4425	-45.20	20230202	2290	5.90	20230726	5150	-52.91	20220913	2290	5.90	20230726	1.69	N	122350	100	38 억		731931	N	N	0	N	00	N
152	20230804	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-10	5	-0.41	84003845	34525	16.46	2440	2480	2410	3185	1715	2450	2433.13	1.91	0	2676	2540	2495	2455	2410	2370	2475	2390	38	735	100	1470	5	1	38339428	935	-3.16	0.81	12	0.09	-772.00	3007.00	5150	20220913	-52.62	2290	20230726	6.55	4425	-44.86	20230202	2290	6.55	20230726	5150	-52.62	20220913	2290	6.55	20230726	1.69	N	122350	100	38 억		731931	N	N	0	N	00	N
153	20230804	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-40	5	-1.63	15625210	6465	3.08	2440	2440	2410	3185	1715	2450	2416.89	1.91	0	653	2540	2495	2455	2410	2370	2475	2390	38	735	100	1470	5	1	38339428	924	-3.12	0.80	12	0.02	-772.00	3007.00	5150	20220913	-53.20	2290	20230726	5.24	4425	-45.54	20230202	2290	5.24	20230726	5150	-53.20	20220913	2290	5.24	20230726	1.69	N	122350	100	38 억		731931	N	N	0	N	00	N
154	20230803	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-55	5	-2.20	507183820	207122	132.15	2500	2500	2415	3255	1755	2505	2448.70	1.99	0	-29926	2645	2575	2540	2470	2435	2557	2452	38	750	100	1500	5	1	38339428	939	-3.17	0.81	12	0.54	-772.00	3007.00	5150	20220913	-52.43	2290	20230726	6.99	4425	-44.63	20230202	2290	6.99	20230726	5150	-52.43	20220913	2290	6.99	20230726	1.73	N	122350	100	38 억		761858	N	N	0	N	00	N
155	20230803	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-70	5	-2.79	497622190	203218	129.66	2500	2500	2415	3255	1755	2505	2448.70	1.99	0	-28546	2645	2575	2540	2470	2435	2557	2452	38	750	100	1500	5	1	38339428	934	-3.15	0.81	12	0.53	-772.00	3007.00	5150	20220913	-52.72	2290	20230726	6.33	4425	-44.97	20230202	2290	6.33	20230726	5150	-52.72	20220913	2290	6.33	20230726	1.73	N	122350	100	38 억		761858	N	N	0	N	00	N
156	20230803	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-70	5	-2.79	481129600	196451	125.34	2500	2500	2415	3255	1755	2505	2449.09	1.99	0	-28127	2645	2575	2540	2470	2435	2557	2452	38	750	100	1500	5	1	38339428	934	-3.15	0.81	12	0.51	-772.00	3007.00	5150	20220913	-52.72	2290	20230726	6.33	4425	-44.97	20230202	2290	6.33	20230726	5150	-52.72	20220913	2290	6.33	20230726	1.73	N	122350	100	38 억		761858	N	N	0	N	00	N
157	20230803	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-60	5	-2.40	428822555	174922	111.61	2500	2500	2415	3255	1755	2505	2451.49	1.99	0	-31386	2645	2575	2540	2470	2435	2557	2452	38	750	100	1500	5	1	38339428	937	-3.17	0.81	12	0.46	-772.00	3007.00	5150	20220913	-52.52	2290	20230726	6.77	4425	-44.75	20230202	2290	6.77	20230726	5150	-52.52	20220913	2290	6.77	20230726	1.73	N	122350	100	38 억		761858	N	N	0	N	00	N
158	20230803	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-65	5	-2.59	404215755	164826	105.16	2500	2500	2415	3255	1755	2505	2452.36	1.99	0	-29557	2645	2575	2540	2470	2435	2557	2452	38	750	100	1500	5	1	38339428	935	-3.16	0.81	12	0.43	-772.00	3007.00	5150	20220913	-52.62	2290	20230726	6.55	4425	-44.86	20230202	2290	6.55	20230726	5150	-52.62	20220913	2290	6.55	20230726	1.73	N	122350	100	38 억		761858	N	N	0	N	00	N
159	20230803	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-70	5	-2.79	334939430	136432	87.05	2500	2500	2415	3255	1755	2505	2454.97	1.99	0	-11220	2645	2575	2540	2470	2435	2557	2452	38	750	100	1500	5	1	38339428	934	-3.15	0.81	12	0.36	-772.00	3007.00	5150	20220913	-52.72	2290	20230726	6.33	4425	-44.97	20230202	2290	6.33	20230726	5150	-52.72	20220913	2290	6.33	20230726	1.73	N	122350	100	38 억		761858	N	N	0	N	00	N
160	20230803	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-35	5	-1.40	126302495	51072	32.59	2500	2500	2450	3255	1755	2505	2473.00	1.99	0	12006	2645	2575	2540	2470	2435	2557	2452	38	750	100	1500	5	1	38339428	947	-3.20	0.82	12	0.13	-772.00	3007.00	5150	20220913	-52.04	2290	20230726	7.86	4425	-44.18	20230202	2290	7.86	20230726	5150	-52.04	20220913	2290	7.86	20230726	1.73	N	122350	100	38 억		761858	N	N	0	N	00	N
161	20230803	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-5	5	-0.20	11297835	4549	2.90	2500	2500	2470	3255	1755	2505	2483.35	1.99	0	323	2645	2575	2540	2470	2435	2557	2452	38	750	100	1500	5	1	38339428	958	-3.24	0.83	12	0.01	-772.00	3007.00	5150	20220913	-51.46	2290	20230726	9.17	4425	-43.50	20230202	2290	9.17	20230726	5150	-51.46	20220913	2290	9.17	20230726	1.73	N	122350	100	38 억		761858	N	N	0	N	00	N
162	20230802	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2505	-65	5	-2.53	399402305	156113	66.60	2565	2610	2505	3340	1800	2570	2558.45	2.04	0	-21961	2663	2616	2568	2521	2473	2640	2545	38	770	100	1540	5	1	38339428	960	-3.24	0.83	12	0.41	-772.00	3007.00	5150	20220913	-51.36	2290	20230726	9.39	4425	-43.39	20230202	2290	9.39	20230726	5150	-51.36	20220913	2290	9.39	20230726	1.74	N	122350	100	38 억		783815	N	N	0	N	00	N
163	20230802	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-50	5	-1.95	378125045	147659	62.99	2565	2610	2510	3340	1800	2570	2560.80	2.04	0	-19784	2663	2616	2568	2521	2473	2640	2545	38	770	100	1540	5	1	38339428	966	-3.26	0.84	12	0.39	-772.00	3007.00	5150	20220913	-51.07	2290	20230726	10.04	4425	-43.05	20230202	2290	10.04	20230726	5150	-51.07	20220913	2290	10.04	20230726	1.74	N	122350	100	38 억		783815	N	N	0	N	00	N
164	20230802	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-50	5	-1.95	350769840	136789	58.35	2565	2610	2510	3340	1800	2570	2564.31	2.04	0	-16616	2663	2616	2568	2521	2473	2640	2545	38	770	100	1540	5	1	38339428	966	-3.26	0.84	12	0.36	-772.00	3007.00	5150	20220913	-51.07	2290	20230726	10.04	4425	-43.05	20230202	2290	10.04	20230726	5150	-51.07	20220913	2290	10.04	20230726	1.74	N	122350	100	38 억		783815	N	N	0	N	00	N
165	20230802	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-15	5	-0.58	290181510	112810	48.12	2565	2610	2535	3340	1800	2570	2572.30	2.04	0	-12529	2663	2616	2568	2521	2473	2640	2545	38	770	100	1540	5	1	38339428	980	-3.31	0.85	12	0.29	-772.00	3007.00	5150	20220913	-50.39	2290	20230726	11.57	4425	-42.26	20230202	2290	11.57	20230726	5150	-50.39	20220913	2290	11.57	20230726	1.74	N	122350	100	38 억		783815	N	N	0	N	00	N
166	20230802	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	-20	5	-0.78	256834585	99711	42.54	2565	2610	2535	3340	1800	2570	2575.79	2.04	0	-15018	2663	2616	2568	2521	2473	2640	2545	38	770	100	1540	5	1	38339428	978	-3.30	0.85	12	0.26	-772.00	3007.00	5150	20220913	-50.49	2290	20230726	11.35	4425	-42.37	20230202	2290	11.35	20230726	5150	-50.49	20220913	2290	11.35	20230726	1.74	N	122350	100	38 억		783815	N	N	0	N	00	N
167	20230802	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	15	2	0.58	154067990	59685	25.46	2565	2610	2550	3340	1800	2570	2581.35	2.04	0	8353	2663	2616	2568	2521	2473	2640	2545	38	770	100	1540	5	1	38339428	991	-3.35	0.86	12	0.16	-772.00	3007.00	5150	20220913	-49.81	2290	20230726	12.88	4425	-41.58	20230202	2290	12.88	20230726	5150	-49.81	20220913	2290	12.88	20230726	1.74	N	122350	100	38 억		783815	N	N	0	N	00	N
168	20230802	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	30	2	1.17	103490350	40197	17.15	2565	2610	2550	3340	1800	2570	2574.58	2.04	0	9123	2663	2616	2568	2521	2473	2640	2545	38	770	100	1540	5	1	38339428	997	-3.37	0.86	12	0.10	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.74	N	122350	100	38 억		783815	N	N	0	N	00	N
169	20230802	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-15	5	-0.58	20384080	7966	3.40	2565	2570	2550	3340	1800	2570	2558.89	2.04	0	-2049	2663	2616	2568	2521	2473	2640	2545	38	770	100	1540	5	1	38339428	980	-3.31	0.85	12	0.02	-772.00	3007.00	5150	20220913	-50.39	2290	20230726	11.57	4425	-42.26	20230202	2290	11.57	20230726	5150	-50.39	20220913	2290	11.57	20230726	1.74	N	122350	100	38 억		783815	N	N	0	N	00	N
170	20230801	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	20	2	0.78	594464480	231381	40.46	2565	2615	2520	3315	1785	2550	2569.23	2.00	0	17256	2783	2666	2568	2451	2353	2725	2510	38	765	100	1530	5	1	38339428	985	-3.33	0.85	12	0.60	-772.00	3007.00	5150	20220913	-50.10	2290	20230726	12.23	4425	-41.92	20230202	2290	12.23	20230726	5150	-50.10	20220913	2290	12.23	20230726	1.78	N	122350	100	38 억		766548	N	N	0	N	00	N
171	20230801	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	5	2	0.20	572570185	222836	38.97	2565	2615	2520	3315	1785	2550	2569.50	2.00	0	15880	2783	2666	2568	2451	2353	2725	2510	38	765	100	1530	5	1	38339428	980	-3.31	0.85	12	0.58	-772.00	3007.00	5150	20220913	-50.39	2290	20230726	11.57	4425	-42.26	20230202	2290	11.57	20230726	5150	-50.39	20220913	2290	11.57	20230726	1.78	N	122350	100	38 억		766548	N	N	0	N	00	N
172	20230801	140653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	10	2	0.39	526715755	204876	35.83	2565	2615	2520	3315	1785	2550	2570.93	2.00	0	11147	2783	2666	2568	2451	2353	2725	2510	38	765	100	1530	5	1	38339428	981	-3.32	0.85	12	0.53	-772.00	3007.00	5150	20220913	-50.29	2290	20230726	11.79	4425	-42.15	20230202	2290	11.79	20230726	5150	-50.29	20220913	2290	11.79	20230726	1.78	N	122350	100	38 억		766548	N	N	0	N	00	N
173	20230801	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2585	35	2	1.37	425486560	165281	28.90	2565	2615	2520	3315	1785	2550	2574.37	2.00	0	9641	2783	2666	2568	2451	2353	2725	2510	38	765	100	1530	5	1	38339428	991	-3.35	0.86	12	0.43	-772.00	3007.00	5150	20220913	-49.81	2290	20230726	12.88	4425	-41.58	20230202	2290	12.88	20230726	5150	-49.81	20220913	2290	12.88	20230726	1.78	N	122350	100	38 억		766548	N	N	0	N	00	N
174	20230801	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	50	2	1.96	366562505	142524	24.92	2565	2615	2520	3315	1785	2550	2571.98	2.00	0	10621	2783	2666	2568	2451	2353	2725	2510	38	765	100	1530	5	1	38339428	997	-3.37	0.86	12	0.37	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.78	N	122350	100	38 억		766548	N	N	0	N	00	N
175	20230801	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2600	50	2	1.96	297915860	116153	20.31	2565	2600	2520	3315	1785	2550	2564.90	2.00	0	13425	2783	2666	2568	2451	2353	2725	2510	38	765	100	1530	5	1	38339428	997	-3.37	0.86	12	0.30	-772.00	3007.00	5150	20220913	-49.51	2290	20230726	13.54	4425	-41.24	20230202	2290	13.54	20230726	5150	-49.51	20220913	2290	13.54	20230726	1.78	N	122350	100	38 억		766548	N	N	0	N	00	N
176	20230801	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	20	2	0.78	195277520	76474	13.37	2565	2570	2520	3315	1785	2550	2553.53	2.00	0	7322	2783	2666	2568	2451	2353	2725	2510	38	765	100	1530	5	1	38339428	985	-3.33	0.85	12	0.20	-772.00	3007.00	5150	20220913	-50.10	2290	20230726	12.23	4425	-41.92	20230202	2290	12.23	20230726	5150	-50.10	20220913	2290	12.23	20230726	1.78	N	122350	100	38 억		766548	N	N	0	N	00	N
177	20230801	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	-5	5	-0.20	64932260	25554	4.47	2565	2570	2520	3315	1785	2550	2540.87	2.00	0	-4974	2783	2666	2568	2451	2353	2725	2510	38	765	100	1530	5	1	38339428	976	-3.30	0.85	12	0.07	-772.00	3007.00	5150	20220913	-50.58	2290	20230726	11.14	4425	-42.49	20230202	2290	11.14	20230726	5150	-50.58	20220913	2290	11.14	20230726	1.78	N	122350	100	38 억		766548	N	N	0	N	00	N